ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-01 4020 candle_min

Browse Source
This commit is contained in:
ened
2025-04-01 22:08:21 +09:00
parent 2f95ef4be7
commit fe84d91987
4020 changed files with 1865220 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

630
035000/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,630 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192800,283810140,6780,6780,6780,6780,363
20250401,192700,283810140,6780,6780,6780,6780,0
20250401,192600,283810140,6780,6780,6780,6780,0
20250401,192500,283810140,6780,6780,6780,6780,0
20250401,192400,283810140,6780,6780,6780,6780,0
20250401,192300,283810140,6780,6780,6780,6780,0
20250401,192200,283810140,6780,6780,6780,6780,0
20250401,192100,283810140,6780,6780,6780,6780,0
20250401,192000,283810140,6780,6780,6780,6780,0
20250401,191900,283810140,6780,6780,6780,6780,0
20250401,191800,283810140,6780,6780,6780,6780,0
20250401,191700,283810140,6780,6780,6780,6780,0
20250401,191600,283810140,6780,6780,6780,6780,0
20250401,191500,283810140,6780,6780,6780,6780,0
20250401,191400,283810140,6780,6780,6780,6780,0
20250401,191300,283810140,6780,6780,6780,6780,0
20250401,191200,283810140,6780,6780,6780,6780,0
20250401,191100,283810140,6780,6780,6780,6780,0
20250401,191000,283810140,6780,6780,6780,6780,0
20250401,190900,283810140,6780,6780,6780,6780,0
20250401,190800,283810140,6780,6780,6780,6780,0
20250401,190700,283810140,6780,6780,6780,6780,0
20250401,190600,283810140,6780,6780,6780,6780,0
20250401,190500,283810140,6780,6780,6780,6780,0
20250401,190400,283810140,6780,6780,6780,6780,0
20250401,190300,283810140,6780,6780,6780,6780,0
20250401,190200,283810140,6780,6780,6780,6780,0
20250401,190100,283810140,6780,6780,6780,6780,0
20250401,190000,283810140,6780,6780,6780,6780,0
20250401,185900,283810140,6780,6780,6780,6780,0
20250401,185800,283810140,6780,6780,6780,6780,363
20250401,185700,283810140,6780,6780,6780,6780,0
20250401,185600,283810140,6780,6780,6780,6780,0
20250401,185500,283810140,6780,6780,6780,6780,0
20250401,185400,283810140,6780,6780,6780,6780,0
20250401,185300,283810140,6780,6780,6780,6780,0
20250401,185200,283810140,6780,6780,6780,6780,0
20250401,185100,283810140,6780,6780,6780,6780,0
20250401,185000,283810140,6780,6780,6780,6780,0
20250401,184900,283810140,6780,6780,6780,6780,0
20250401,184800,283810140,6780,6780,6780,6780,0
20250401,184700,283810140,6780,6780,6780,6780,0
20250401,184600,283810140,6780,6780,6780,6780,0
20250401,184500,283810140,6780,6780,6780,6780,0
20250401,184400,283810140,6780,6780,6780,6780,0
20250401,184300,283810140,6780,6780,6780,6780,0
20250401,184200,283810140,6780,6780,6780,6780,0
20250401,184100,283810140,6780,6780,6780,6780,0
20250401,184000,283810140,6780,6780,6780,6780,0
20250401,183900,283810140,6780,6780,6780,6780,0
20250401,183800,283810140,6780,6780,6780,6780,0
20250401,183700,283810140,6780,6780,6780,6780,0
20250401,183600,283810140,6780,6780,6780,6780,0
20250401,183500,283810140,6780,6780,6780,6780,0
20250401,183400,283810140,6780,6780,6780,6780,0
20250401,183300,283810140,6780,6780,6780,6780,0
20250401,183200,283810140,6780,6780,6780,6780,0
20250401,183100,283810140,6780,6780,6780,6780,0
20250401,183000,283810140,6780,6780,6780,6780,0
20250401,182900,283810140,6780,6780,6780,6780,0
20250401,182800,283810140,6780,6780,6780,6780,363
20250401,182700,283810140,6780,6780,6780,6780,0
20250401,182600,283810140,6780,6780,6780,6780,0
20250401,182500,283810140,6780,6780,6780,6780,0
20250401,182400,283810140,6780,6780,6780,6780,0
20250401,182300,283810140,6780,6780,6780,6780,0
20250401,182200,283810140,6780,6780,6780,6780,0
20250401,182100,283810140,6780,6780,6780,6780,0
20250401,182000,283810140,6780,6780,6780,6780,0
20250401,181900,283810140,6780,6780,6780,6780,0
20250401,181800,283810140,6780,6780,6780,6780,0
20250401,181700,283810140,6780,6780,6780,6780,0
20250401,181600,283810140,6780,6780,6780,6780,0
20250401,181500,283810140,6780,6780,6780,6780,0
20250401,181400,283810140,6780,6780,6780,6780,0
20250401,181300,283810140,6780,6780,6780,6780,0
20250401,181200,283810140,6780,6780,6780,6780,0
20250401,181100,283810140,6780,6780,6780,6780,0
20250401,181000,283810140,6780,6780,6780,6780,0
20250401,180900,283810140,6780,6780,6780,6780,0
20250401,180800,283810140,6780,6780,6780,6780,0
20250401,180700,283810140,6780,6780,6780,6780,0
20250401,180600,283810140,6780,6780,6780,6780,0
20250401,180500,283810140,6780,6780,6780,6780,0
20250401,180400,283810140,6780,6780,6780,6780,0
20250401,180300,283810140,6780,6780,6780,6780,0
20250401,180200,283810140,6780,6780,6780,6780,0
20250401,180100,283810140,6780,6780,6780,6780,0
20250401,180000,283810140,6780,6780,6780,6780,0
20250401,175900,283810140,6780,6780,6780,6780,0
20250401,175800,283810140,6780,6780,6780,6780,363
20250401,175700,283810140,6780,6780,6780,6780,0
20250401,175600,283810140,6780,6780,6780,6780,0
20250401,175500,283810140,6780,6780,6780,6780,0
20250401,175400,283810140,6780,6780,6780,6780,0
20250401,175300,283810140,6780,6780,6780,6780,0
20250401,175200,283810140,6780,6780,6780,6780,0
20250401,175100,283810140,6780,6780,6780,6780,0
20250401,175000,283810140,6780,6780,6780,6780,0
20250401,174900,283810140,6780,6780,6780,6780,0
20250401,174800,283810140,6780,6780,6780,6780,0
20250401,174700,283810140,6780,6780,6780,6780,0
20250401,174600,283810140,6780,6780,6780,6780,0
20250401,174500,283810140,6780,6780,6780,6780,0
20250401,174400,283810140,6780,6780,6780,6780,0
20250401,174300,283810140,6780,6780,6780,6780,0
20250401,174200,283810140,6780,6780,6780,6780,0
20250401,174100,283810140,6780,6780,6780,6780,0
20250401,174000,283810140,6780,6780,6780,6780,0
20250401,173900,283810140,6780,6780,6780,6780,0
20250401,173800,283810140,6780,6780,6780,6780,0
20250401,173700,283810140,6780,6780,6780,6780,0
20250401,173600,283810140,6780,6780,6780,6780,0
20250401,173500,283810140,6780,6780,6780,6780,0
20250401,173400,283810140,6780,6780,6780,6780,0
20250401,173300,283810140,6780,6780,6780,6780,0
20250401,173200,283810140,6780,6780,6780,6780,0
20250401,173100,283810140,6780,6780,6780,6780,0
20250401,173000,283810140,6780,6780,6780,6780,0
20250401,172900,283810140,6780,6780,6780,6780,0
20250401,172800,283810140,6780,6780,6780,6780,363
20250401,172700,283810140,6780,6780,6780,6780,0
20250401,172600,283810140,6780,6780,6780,6780,0
20250401,172500,283810140,6780,6780,6780,6780,0
20250401,172400,283810140,6780,6780,6780,6780,0
20250401,172300,283810140,6780,6780,6780,6780,0
20250401,172200,283810140,6780,6780,6780,6780,0
20250401,172100,283810140,6780,6780,6780,6780,0
20250401,172000,283810140,6780,6780,6780,6780,0
20250401,171900,283810140,6780,6780,6780,6780,0
20250401,171800,283810140,6780,6780,6780,6780,0
20250401,171700,283810140,6780,6780,6780,6780,0
20250401,171600,283810140,6780,6780,6780,6780,0
20250401,171500,283810140,6780,6780,6780,6780,0
20250401,171400,283810140,6780,6780,6780,6780,0
20250401,171300,283810140,6780,6780,6780,6780,0
20250401,171200,283810140,6780,6780,6780,6780,0
20250401,171100,283810140,6780,6780,6780,6780,0
20250401,171000,283810140,6780,6780,6780,6780,0
20250401,170900,283810140,6780,6780,6780,6780,0
20250401,170800,283810140,6780,6780,6780,6780,0
20250401,170700,283810140,6780,6780,6780,6780,0
20250401,170600,283810140,6780,6780,6780,6780,0
20250401,170500,283810140,6780,6780,6780,6780,0
20250401,170400,283810140,6780,6780,6780,6780,0
20250401,170300,283810140,6780,6780,6780,6780,0
20250401,170200,283810140,6780,6780,6780,6780,0
20250401,170100,283810140,6780,6780,6780,6780,0
20250401,170000,283810140,6780,6780,6780,6780,0
20250401,165900,283810140,6780,6780,6780,6780,0
20250401,165800,283810140,6780,6780,6780,6780,363
20250401,165700,283810140,6780,6780,6780,6780,0
20250401,165600,283810140,6780,6780,6780,6780,0
20250401,165500,283810140,6780,6780,6780,6780,0
20250401,165400,283810140,6780,6780,6780,6780,0
20250401,165300,283810140,6780,6780,6780,6780,0
20250401,165200,283810140,6780,6780,6780,6780,0
20250401,165100,283810140,6780,6780,6780,6780,0
20250401,165000,283810140,6780,6780,6780,6780,0
20250401,164900,283810140,6780,6780,6780,6780,0
20250401,164800,283810140,6780,6780,6780,6780,0
20250401,164700,283810140,6780,6780,6780,6780,0
20250401,164600,283810140,6780,6780,6780,6780,0
20250401,164500,283810140,6780,6780,6780,6780,0
20250401,164400,283810140,6780,6780,6780,6780,0
20250401,164300,283810140,6780,6780,6780,6780,0
20250401,164200,283810140,6780,6780,6780,6780,0
20250401,164100,283810140,6780,6780,6780,6780,0
20250401,164000,283810140,6780,6780,6780,6780,0
20250401,163900,283810140,6780,6780,6780,6780,0
20250401,163800,283810140,6780,6780,6780,6780,0
20250401,163700,283810140,6780,6780,6780,6780,0
20250401,163600,283810140,6780,6780,6780,6780,0
20250401,163500,283810140,6780,6780,6780,6780,0
20250401,163400,283810140,6780,6780,6780,6780,0
20250401,163300,283810140,6780,6780,6780,6780,0
20250401,163200,283810140,6780,6780,6780,6780,0
20250401,163100,283810140,6780,6780,6780,6780,0
20250401,163000,283810140,6780,6780,6780,6780,0
20250401,162900,283810140,6780,6780,6780,6780,0
20250401,162800,283810140,6780,6780,6780,6780,363
20250401,162700,283810140,6780,6780,6780,6780,0
20250401,162600,283810140,6780,6780,6780,6780,0
20250401,162500,283810140,6780,6780,6780,6780,0
20250401,162400,283810140,6780,6780,6780,6780,0
20250401,162300,283810140,6780,6780,6780,6780,0
20250401,162200,283810140,6780,6780,6780,6780,0
20250401,162100,283810140,6780,6780,6780,6780,0
20250401,162000,283810140,6780,6780,6780,6780,0
20250401,161900,283810140,6780,6780,6780,6780,0
20250401,161800,283810140,6780,6780,6780,6780,0
20250401,161700,283810140,6780,6780,6780,6780,0
20250401,161600,283810140,6780,6780,6780,6780,0
20250401,161500,283810140,6780,6780,6780,6780,0
20250401,161400,283810140,6780,6780,6780,6780,0
20250401,161300,283810140,6780,6780,6780,6780,0
20250401,161200,283810140,6780,6780,6780,6780,0
20250401,161100,283810140,6780,6780,6780,6780,0
20250401,161000,283810140,6780,6780,6780,6780,0
20250401,160900,283810140,6780,6780,6780,6780,0
20250401,160800,283810140,6780,6780,6780,6780,0
20250401,160700,283810140,6780,6780,6780,6780,0
20250401,160600,283810140,6780,6780,6780,6780,0
20250401,160500,283810140,6780,6780,6780,6780,0
20250401,160400,283810140,6780,6780,6780,6780,0
20250401,160300,283810140,6780,6780,6780,6780,0
20250401,160200,283810140,6780,6780,6780,6780,0
20250401,160100,283810140,6780,6780,6780,6780,0
20250401,160000,283810140,6780,6780,6780,6780,0
20250401,155900,283810140,6780,6780,6780,6780,0
20250401,155800,283810140,6780,6780,6780,6780,363
20250401,155700,283810140,6780,6780,6780,6780,0
20250401,155600,283810140,6780,6780,6780,6780,0
20250401,155500,283810140,6780,6780,6780,6780,0
20250401,155400,283810140,6780,6780,6780,6780,0
20250401,155300,283810140,6780,6780,6780,6780,0
20250401,155200,283810140,6780,6780,6780,6780,0
20250401,155100,283810140,6780,6780,6780,6780,0
20250401,155000,283810140,6780,6780,6780,6780,0
20250401,154900,283810140,6780,6780,6780,6780,0
20250401,154800,283810140,6780,6780,6780,6780,0
20250401,154700,283810140,6780,6780,6780,6780,0
20250401,154600,283810140,6780,6780,6780,6780,0
20250401,154500,283810140,6780,6780,6780,6780,0
20250401,154400,283810140,6780,6780,6780,6780,0
20250401,154300,283810140,6780,6780,6780,6780,0
20250401,154200,283810140,6780,6780,6780,6780,0
20250401,154100,283810140,6780,6780,6780,6780,0
20250401,154000,283810140,6780,6780,6780,6780,0
20250401,153900,283810140,6780,6780,6780,6780,0
20250401,153800,283810140,6780,6780,6780,6780,0
20250401,153700,283810140,6780,6780,6780,6780,0
20250401,153600,283810140,6780,6780,6780,6780,0
20250401,153500,283810140,6780,6780,6780,6780,0
20250401,153400,283810140,6780,6780,6780,6780,0
20250401,153300,283810140,6780,6780,6780,6780,0
20250401,153200,283810140,6780,6780,6780,6780,0
20250401,153100,283810140,6780,6780,6780,6780,0
20250401,153000,283810140,6780,6780,6780,6780,363
20250401,152900,281349000,6780,6780,6780,6780,0
20250401,152800,281349000,6780,6780,6780,6780,0
20250401,152700,281349000,6780,6780,6780,6780,0
20250401,152600,281349000,6780,6780,6780,6780,0
20250401,152500,281349000,6780,6780,6780,6780,0
20250401,152400,281349000,6780,6780,6780,6780,0
20250401,152300,281349000,6780,6780,6780,6780,0
20250401,152200,281349000,6780,6780,6780,6780,0
20250401,152100,281349000,6780,6780,6780,6780,0
20250401,152000,281349000,6780,6780,6780,6780,0
20250401,151900,281349000,6780,6780,6780,6780,6
20250401,151800,281308320,6780,6770,6780,6770,9
20250401,151700,281247320,6760,6760,6760,6760,0
20250401,151600,281247320,6760,6760,6760,6760,1
20250401,151500,281240560,6750,6770,6770,6750,98
20250401,151400,280578740,6760,6760,6760,6760,0
20250401,151300,280578740,6760,6760,6760,6760,0
20250401,151200,280578740,6760,6770,6770,6760,146
20250401,151100,279591170,6770,6770,6770,6770,0
20250401,151000,279591170,6770,6770,6770,6770,72
20250401,150900,279103730,6770,6770,6770,6770,0
20250401,150800,279103730,6770,6770,6770,6770,0
20250401,150700,279103730,6770,6770,6770,6770,116
20250401,150600,278318410,6770,6760,6770,6760,330
20250401,150500,276087110,6750,6750,6750,6750,3
20250401,150400,276066860,6760,6760,6760,6760,1
20250401,150300,276060100,6760,6760,6760,6760,0
20250401,150200,276060100,6760,6760,6760,6760,0
20250401,150100,276060100,6760,6760,6760,6760,9
20250401,150000,275999260,6760,6760,6760,6760,14
20250401,145900,275904620,6760,6760,6760,6760,0
20250401,145800,275904620,6760,6760,6760,6760,82
20250401,145700,275350300,6750,6750,6750,6750,0
20250401,145600,275350300,6750,6750,6750,6750,3
20250401,145500,275330050,6760,6760,6760,6760,0
20250401,145400,275330050,6760,6760,6760,6760,79
20250401,145300,274796010,6750,6750,6750,6750,0
20250401,145200,274796010,6750,6750,6750,6750,1
20250401,145100,274789260,6750,6750,6750,6750,0
20250401,145000,274789260,6750,6750,6750,6750,3
20250401,144900,274769010,6760,6760,6760,6760,60
20250401,144800,274363410,6750,6750,6750,6750,0
20250401,144700,274363410,6750,6750,6750,6750,0
20250401,144600,274363410,6750,6750,6750,6750,0
20250401,144500,274363410,6750,6750,6750,6750,0
20250401,144400,274363410,6750,6750,6750,6750,0
20250401,144300,274363410,6750,6750,6750,6750,0
20250401,144200,274363410,6750,6750,6750,6750,0
20250401,144100,274363410,6750,6750,6750,6750,0
20250401,144000,274363410,6750,6750,6750,6750,7
20250401,143900,274316160,6760,6760,6760,6760,0
20250401,143800,274316160,6760,6760,6760,6760,2
20250401,143700,274302640,6760,6760,6760,6760,0
20250401,143600,274302640,6760,6760,6760,6760,0
20250401,143500,274302640,6760,6760,6760,6760,1
20250401,143400,274295880,6750,6750,6750,6750,0
20250401,143300,274295880,6750,6750,6750,6750,0
20250401,143200,274295880,6750,6750,6750,6750,0
20250401,143100,274295880,6750,6760,6760,6750,43
20250401,143000,274005470,6750,6750,6750,6750,0
20250401,142900,274005470,6750,6750,6750,6750,0
20250401,142800,274005470,6750,6750,6750,6750,0
20250401,142700,274005470,6750,6750,6750,6750,0
20250401,142600,274005470,6750,6750,6750,6750,0
20250401,142500,274005470,6750,6750,6750,6750,0
20250401,142400,274005470,6750,6750,6750,6750,200
20250401,142300,272655470,6750,6750,6750,6750,0
20250401,142200,272655470,6750,6750,6750,6750,0
20250401,142100,272655470,6750,6750,6750,6750,2
20250401,142000,272641970,6750,6750,6750,6750,5
20250401,141900,272608220,6750,6750,6750,6750,0
20250401,141800,272608220,6750,6750,6750,6750,21
20250401,141700,272466470,6750,6750,6750,6750,100
20250401,141600,271791470,6750,6750,6750,6750,50
20250401,141500,271453970,6750,6750,6750,6750,0
20250401,141400,271453970,6750,6750,6750,6750,0
20250401,141300,271453970,6750,6750,6750,6750,50
20250401,141200,271116470,6750,6750,6750,6750,0
20250401,141100,271116470,6750,6750,6750,6750,0
20250401,141000,271116470,6750,6750,6750,6750,0
20250401,140900,271116470,6750,6750,6750,6750,0
20250401,140800,271116470,6750,6750,6750,6750,0
20250401,140700,271116470,6750,6750,6750,6750,544
20250401,140600,267444470,6760,6770,6770,6760,110
20250401,140500,266700810,6780,6780,6780,6780,408
20250401,140400,263934570,6770,6770,6770,6770,0
20250401,140300,263934570,6770,6780,6780,6770,491
20250401,140200,260605650,6780,6780,6780,6780,676
20250401,140100,256022370,6780,6780,6780,6780,387
20250401,140000,253398510,6780,6760,6780,6760,694
20250401,135900,248702360,6760,6760,6760,6760,113
20250401,135800,247938480,6760,6760,6760,6760,7
20250401,135700,247891160,6750,6750,6750,6750,0
20250401,135600,247891160,6750,6750,6750,6750,0
20250401,135500,247891160,6750,6750,6750,6750,0
20250401,135400,247891160,6750,6750,6750,6750,1
20250401,135300,247884410,6750,6750,6750,6750,0
20250401,135200,247884410,6750,6750,6750,6750,0
20250401,135100,247884410,6750,6750,6750,6750,25
20250401,135000,247715660,6750,6750,6750,6750,0
20250401,134900,247715660,6750,6750,6750,6750,0
20250401,134800,247715660,6750,6750,6750,6750,3
20250401,134700,247695410,6750,6750,6750,6750,0
20250401,134600,247695410,6750,6750,6750,6750,0
20250401,134500,247695410,6750,6760,6760,6750,101
20250401,134400,247013650,6750,6760,6760,6750,44
20250401,134300,246716260,6760,6760,6760,6760,5
20250401,134200,246682460,6760,6760,6760,6760,70
20250401,134100,246209260,6740,6740,6740,6740,0
20250401,134000,246209260,6740,6740,6740,6740,0
20250401,133900,246209260,6740,6740,6740,6740,0
20250401,133800,246209260,6740,6740,6740,6740,25
20250401,133700,246040760,6750,6750,6750,6750,1
20250401,133600,246034010,6750,6750,6750,6750,0
20250401,133500,246034010,6750,6740,6760,6740,1609
20250401,133400,235182930,6730,6720,6730,6720,1056
20250401,133300,228077170,6720,6720,6720,6720,0
20250401,133200,228077170,6720,6720,6720,6720,0
20250401,133100,228077170,6720,6720,6720,6720,0
20250401,133000,228077170,6720,6720,6720,6720,88
20250401,132900,227485810,6710,6710,6710,6710,0
20250401,132800,227485810,6710,6710,6710,6710,0
20250401,132700,227485810,6710,6710,6710,6710,3120
20250401,132600,206550610,6710,6710,6710,6710,6
20250401,132500,206510350,6710,6710,6710,6710,25
20250401,132400,206342600,6710,6710,6710,6710,0
20250401,132300,206342600,6710,6710,6710,6710,0
20250401,132200,206342600,6710,6710,6710,6710,0
20250401,132100,206342600,6710,6710,6710,6710,145
20250401,132000,205369650,6710,6710,6710,6710,0
20250401,131900,205369650,6710,6710,6710,6710,0
20250401,131800,205369650,6710,6710,6710,6710,0
20250401,131700,205369650,6710,6710,6710,6710,0
20250401,131600,205369650,6710,6710,6710,6710,0
20250401,131500,205369650,6710,6710,6710,6710,1
20250401,131400,205362940,6710,6710,6710,6710,0
20250401,131300,205362940,6710,6710,6710,6710,0
20250401,131200,205362940,6710,6710,6710,6710,0
20250401,131100,205362940,6710,6710,6710,6710,0
20250401,131000,205362940,6710,6710,6710,6710,0
20250401,130900,205362940,6710,6710,6710,6710,0
20250401,130800,205362940,6710,6710,6710,6710,0
20250401,130700,205362940,6710,6710,6710,6710,1
20250401,130600,205356230,6710,6710,6710,6710,0
20250401,130500,205356230,6710,6710,6710,6710,34
20250401,130400,205128090,6710,6710,6710,6710,0
20250401,130300,205128090,6710,6710,6710,6710,0
20250401,130200,205128090,6710,6710,6710,6710,0
20250401,130100,205128090,6710,6710,6710,6710,0
20250401,130000,205128090,6710,6710,6710,6710,0
20250401,125900,205128090,6710,6710,6710,6710,0
20250401,125800,205128090,6710,6710,6710,6710,0
20250401,125700,205128090,6710,6710,6710,6710,0
20250401,125600,205128090,6710,6710,6710,6710,0
20250401,125500,205128090,6710,6710,6710,6710,0
20250401,125400,205128090,6710,6710,6710,6710,19
20250401,125300,205000600,6710,6710,6710,6710,0
20250401,125200,205000600,6710,6710,6710,6710,0
20250401,125100,205000600,6710,6710,6710,6710,0
20250401,125000,205000600,6710,6710,6710,6710,0
20250401,124900,205000600,6710,6710,6710,6710,0
20250401,124800,205000600,6710,6710,6710,6710,0
20250401,124700,205000600,6710,6710,6710,6710,0
20250401,124600,205000600,6710,6710,6710,6710,0
20250401,124500,205000600,6710,6710,6710,6710,0
20250401,124400,205000600,6710,6710,6710,6710,0
20250401,124300,205000600,6710,6710,6710,6710,0
20250401,124200,205000600,6710,6700,6710,6700,690
20250401,124100,200376100,6710,6710,6710,6710,0
20250401,124000,200376100,6710,6710,6710,6710,0
20250401,123900,200376100,6710,6710,6710,6710,0
20250401,123800,200376100,6710,6710,6710,6710,0
20250401,123700,200376100,6710,6710,6710,6710,0
20250401,123600,200376100,6710,6710,6710,6710,4
20250401,123500,200349260,6710,6710,6710,6710,0
20250401,123400,200349260,6710,6710,6710,6710,0
20250401,123300,200349260,6710,6710,6710,6710,13
20250401,123200,200262030,6710,6710,6710,6710,0
20250401,123100,200262030,6710,6710,6710,6710,0
20250401,123000,200262030,6710,6710,6710,6710,0
20250401,122900,200262030,6710,6710,6710,6710,0
20250401,122800,200262030,6710,6710,6710,6710,0
20250401,122700,200262030,6710,6710,6710,6710,0
20250401,122600,200262030,6710,6710,6710,6710,0
20250401,122500,200262030,6710,6700,6710,6700,2003
20250401,122400,186841900,6710,6710,6710,6710,0
20250401,122300,186841900,6710,6710,6710,6710,825
20250401,122200,181306150,6710,6710,6710,6710,2000
20250401,122100,167886150,6710,6710,6710,6710,2000
20250401,122000,154466150,6710,6710,6710,6710,2000
20250401,121900,141046150,6710,6710,6710,6710,2000
20250401,121800,127626150,6730,6730,6730,6730,0
20250401,121700,127626150,6730,6730,6730,6730,1
20250401,121600,127619420,6730,6730,6730,6730,0
20250401,121500,127619420,6730,6710,6730,6710,1303
20250401,121400,118872620,6710,6710,6710,6710,989
20250401,121300,112236430,6720,6720,6720,6720,0
20250401,121200,112236430,6720,6720,6720,6720,22
20250401,121100,112088590,6720,6720,6720,6720,0
20250401,121000,112088590,6720,6720,6720,6720,13
20250401,120900,112001230,6710,6710,6710,6710,0
20250401,120800,112001230,6710,6710,6710,6710,0
20250401,120700,112001230,6710,6710,6710,6710,0
20250401,120600,112001230,6710,6710,6710,6710,0
20250401,120500,112001230,6710,6710,6710,6710,771
20250401,120400,106827820,6710,6710,6710,6710,0
20250401,120300,106827820,6710,6710,6710,6710,229
20250401,120200,105291230,6710,6710,6710,6710,0
20250401,120100,105291230,6710,6710,6710,6710,0
20250401,120000,105291230,6710,6710,6710,6710,0
20250401,115900,105291230,6710,6710,6710,6710,0
20250401,115800,105291230,6710,6710,6710,6710,765
20250401,115700,100158080,6710,6710,6710,6710,43
20250401,115600,99869550,6710,6710,6710,6710,0
20250401,115500,99869550,6710,6710,6710,6710,0
20250401,115400,99869550,6710,6710,6710,6710,0
20250401,115300,99869550,6710,6710,6710,6710,0
20250401,115200,99869550,6710,6710,6710,6710,0
20250401,115100,99869550,6710,6710,6710,6710,0
20250401,115000,99869550,6710,6710,6710,6710,0
20250401,114900,99869550,6710,6710,6710,6710,0
20250401,114800,99869550,6710,6710,6710,6710,0
20250401,114700,99869550,6710,6710,6710,6710,0
20250401,114600,99869550,6710,6710,6710,6710,0
20250401,114500,99869550,6710,6710,6710,6710,1
20250401,114400,99862840,6710,6710,6710,6710,191
20250401,114300,98581230,6710,6710,6710,6710,1000
20250401,114200,91871230,6710,6720,6720,6710,1298
20250401,114100,83158670,6710,6710,6710,6710,1001
20250401,114000,76441960,6720,6720,6720,6720,0
20250401,113900,76441960,6720,6720,6720,6720,0
20250401,113800,76441960,6720,6720,6720,6720,1
20250401,113700,76435240,6710,6710,6710,6710,0
20250401,113600,76435240,6710,6730,6730,6700,1551
20250401,113500,66039860,6730,6730,6730,6730,0
20250401,113400,66039860,6730,6730,6730,6730,0
20250401,113300,66039860,6730,6730,6730,6730,0
20250401,113200,66039860,6730,6730,6730,6730,0
20250401,113100,66039860,6730,6730,6730,6730,0
20250401,113000,66039860,6730,6730,6730,6730,0
20250401,112900,66039860,6730,6730,6730,6730,0
20250401,112800,66039860,6730,6730,6730,6730,51
20250401,112700,65696630,6730,6730,6730,6730,0
20250401,112600,65696630,6730,6730,6730,6730,0
20250401,112500,65696630,6730,6730,6730,6730,0
20250401,112400,65696630,6730,6730,6730,6730,0
20250401,112300,65696630,6730,6730,6730,6730,0
20250401,112200,65696630,6730,6730,6730,6730,0
20250401,112100,65696630,6730,6720,6730,6720,1303
20250401,112000,56937440,6720,6720,6720,6720,0
20250401,111900,56937440,6720,6720,6720,6720,0
20250401,111800,56937440,6720,6720,6720,6720,0
20250401,111700,56937440,6720,6720,6720,6720,1
20250401,111600,56930720,6730,6730,6730,6730,0
20250401,111500,56930720,6730,6730,6730,6730,0
20250401,111400,56930720,6730,6730,6730,6730,0
20250401,111300,56930720,6730,6720,6730,6720,549
20250401,111200,53235960,6720,6720,6720,6720,1091
20250401,111100,45904440,6700,6700,6700,6700,0
20250401,111000,45904440,6700,6700,6700,6700,0
20250401,110900,45904440,6700,6700,6700,6700,36
20250401,110800,45663240,6710,6710,6710,6710,99
20250401,110700,44998950,6710,6710,6710,6710,150
20250401,110600,43992450,6710,6710,6710,6710,0
20250401,110500,43992450,6710,6710,6710,6710,300
20250401,110400,41979450,6720,6720,6720,6720,0
20250401,110300,41979450,6720,6720,6720,6720,0
20250401,110200,41979450,6720,6720,6720,6720,0
20250401,110100,41979450,6720,6720,6720,6720,0
20250401,110000,41979450,6720,6720,6720,6720,0
20250401,105900,41979450,6720,6720,6720,6720,0
20250401,105800,41979450,6720,6720,6720,6720,400
20250401,105700,39291450,6720,6720,6720,6720,600
20250401,105600,35259450,6720,6720,6720,6720,0
20250401,105500,35259450,6720,6730,6730,6720,344
20250401,105400,32945770,6720,6710,6720,6710,1284
20250401,105300,24322930,6700,6700,6700,6700,0
20250401,105200,24322930,6700,6700,6700,6700,0
20250401,105100,24322930,6700,6700,6700,6700,0
20250401,105000,24322930,6700,6700,6700,6700,0
20250401,104900,24322930,6700,6700,6700,6700,0
20250401,104800,24322930,6700,6700,6700,6700,0
20250401,104700,24322930,6700,6700,6700,6700,0
20250401,104600,24322930,6700,6700,6700,6700,0
20250401,104500,24322930,6700,6700,6700,6700,0
20250401,104400,24322930,6700,6700,6700,6700,0
20250401,104300,24322930,6700,6700,6700,6700,1
20250401,104200,24316230,6710,6710,6710,6710,0
20250401,104100,24316230,6710,6690,6710,6690,93
20250401,104000,23693810,6710,6710,6710,6710,0
20250401,103900,23693810,6710,6710,6710,6710,0
20250401,103800,23693810,6710,6710,6710,6710,34
20250401,103700,23465670,6710,6710,6710,6710,0
20250401,103600,23465670,6710,6710,6710,6710,0
20250401,103500,23465670,6710,6710,6710,6710,2
20250401,103400,23452250,6710,6710,6710,6710,0
20250401,103300,23452250,6710,6710,6710,6710,389
20250401,103200,20842060,6720,6720,6720,6720,0
20250401,103100,20842060,6720,6710,6720,6710,1239
20250401,103000,12528230,6710,6710,6710,6710,0
20250401,102900,12528230,6710,6710,6710,6710,0
20250401,102800,12528230,6710,6700,6710,6700,294
20250401,102700,10557900,6690,6690,6690,6690,0
20250401,102600,10557900,6690,6690,6690,6690,22
20250401,102500,10410720,6690,6690,6690,6690,12
20250401,102400,10330440,6700,6700,6700,6700,0
20250401,102300,10330440,6700,6700,6700,6700,0
20250401,102200,10330440,6700,6700,6700,6700,0
20250401,102100,10330440,6700,6700,6700,6700,0
20250401,102000,10330440,6700,6700,6700,6700,0
20250401,101900,10330440,6700,6700,6700,6700,0
20250401,101800,10330440,6700,6690,6700,6690,74
20250401,101700,9835240,6690,6690,6690,6690,0
20250401,101600,9835240,6690,6690,6690,6690,0
20250401,101500,9835240,6690,6690,6690,6690,1
20250401,101400,9828550,6700,6700,6700,6700,0
20250401,101300,9828550,6700,6700,6700,6700,0
20250401,101200,9828550,6700,6700,6700,6700,2
20250401,101100,9815150,6680,6680,6680,6680,100
20250401,101000,9147150,6700,6700,6700,6700,0
20250401,100900,9147150,6700,6700,6700,6700,0
20250401,100800,9147150,6700,6700,6700,6700,0
20250401,100700,9147150,6700,6700,6700,6700,0
20250401,100600,9147150,6700,6700,6700,6700,1
20250401,100500,9140450,6700,6680,6700,6680,109
20250401,100400,8412150,6700,6700,6700,6700,0
20250401,100300,8412150,6700,6690,6700,6690,187
20250401,100200,7160750,6700,6680,6700,6680,19
20250401,100100,7033760,6690,6690,6690,6690,0
20250401,100000,7033760,6690,6690,6690,6690,0
20250401,095900,7033760,6690,6690,6690,6690,0
20250401,095800,7033760,6690,6690,6690,6690,0
20250401,095700,7033760,6690,6690,6690,6690,94
20250401,095600,6404900,6690,6690,6690,6690,13
20250401,095500,6317930,6690,6690,6690,6690,0
20250401,095400,6317930,6690,6690,6690,6690,65
20250401,095300,5883080,6680,6680,6680,6680,0
20250401,095200,5883080,6680,6680,6680,6680,8
20250401,095100,5829640,6670,6670,6670,6670,0
20250401,095000,5829640,6670,6670,6670,6670,0
20250401,094900,5829640,6670,6670,6670,6670,0
20250401,094800,5829640,6670,6680,6680,6670,215
20250401,094700,4394050,6700,6700,6700,6700,44
20250401,094600,4099250,6680,6680,6680,6680,240
20250401,094500,2496050,6700,6700,6700,6700,0
20250401,094400,2496050,6700,6700,6700,6700,0
20250401,094300,2496050,6700,6700,6700,6700,0
20250401,094200,2496050,6700,6700,6700,6700,1
20250401,094100,2489350,6700,6700,6700,6700,6
20250401,094000,2449150,6680,6680,6680,6680,1
20250401,093900,2442470,6700,6700,6700,6700,0
20250401,093800,2442470,6700,6690,6700,6690,17
20250401,093700,2328640,6690,6690,6690,6690,1
20250401,093600,2321950,6690,6690,6690,6690,0
20250401,093500,2321950,6690,6690,6690,6690,0
20250401,093400,2321950,6690,6690,6690,6690,0
20250401,093300,2321950,6690,6690,6690,6690,0
20250401,093200,2321950,6690,6690,6690,6690,0
20250401,093100,2321950,6690,6690,6690,6690,0
20250401,093000,2321950,6690,6690,6690,6690,0
20250401,092900,2321950,6690,6690,6690,6690,0
20250401,092800,2321950,6690,6690,6690,6690,1
20250401,092700,2315260,6690,6690,6690,6690,0
20250401,092600,2315260,6690,6690,6690,6690,13
20250401,092500,2228290,6690,6690,6690,6690,19
20250401,092400,2101180,6690,6690,6690,6690,0
20250401,092300,2101180,6690,6680,6690,6680,46
20250401,092200,1793810,6700,6700,6700,6700,0
20250401,092100,1793810,6700,6700,6700,6700,0
20250401,092000,1793810,6700,6700,6700,6700,0
20250401,091900,1793810,6700,6700,6700,6700,0
20250401,091800,1793810,6700,6700,6700,6700,0
20250401,091700,1793810,6700,6700,6700,6700,0
20250401,091600,1793810,6700,6680,6700,6680,97
20250401,091500,1145550,6680,6680,6680,6680,0
20250401,091400,1145550,6680,6680,6680,6680,0
20250401,091300,1145550,6680,6680,6680,6680,0
20250401,091200,1145550,6680,6690,6690,6680,10
20250401,091100,1078730,6710,6710,6710,6710,0
20250401,091000,1078730,6710,6710,6710,6710,0
20250401,090900,1078730,6710,6710,6710,6710,3
20250401,090800,1058600,6710,6710,6710,6710,1
20250401,090700,1051890,6710,6690,6710,6690,41
20250401,090600,777440,6730,6710,6730,6710,62
20250401,090500,360400,6710,6710,6740,6710,11
20250401,090400,286380,6660,6660,6660,6660,0
20250401,090300,286380,6660,6660,6660,6660,0
20250401,090200,286380,6660,6660,6660,6660,0
20250401,090100,286380,6660,6660,6660,6660,0
20250401,090000,286380,6660,6660,6660,6660,43
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192800 283810140 6780 6780 6780 6780 363
3 20250401 192700 283810140 6780 6780 6780 6780 0
4 20250401 192600 283810140 6780 6780 6780 6780 0
5 20250401 192500 283810140 6780 6780 6780 6780 0
6 20250401 192400 283810140 6780 6780 6780 6780 0
7 20250401 192300 283810140 6780 6780 6780 6780 0
8 20250401 192200 283810140 6780 6780 6780 6780 0
9 20250401 192100 283810140 6780 6780 6780 6780 0
10 20250401 192000 283810140 6780 6780 6780 6780 0
11 20250401 191900 283810140 6780 6780 6780 6780 0
12 20250401 191800 283810140 6780 6780 6780 6780 0
13 20250401 191700 283810140 6780 6780 6780 6780 0
14 20250401 191600 283810140 6780 6780 6780 6780 0
15 20250401 191500 283810140 6780 6780 6780 6780 0
16 20250401 191400 283810140 6780 6780 6780 6780 0
17 20250401 191300 283810140 6780 6780 6780 6780 0
18 20250401 191200 283810140 6780 6780 6780 6780 0
19 20250401 191100 283810140 6780 6780 6780 6780 0
20 20250401 191000 283810140 6780 6780 6780 6780 0
21 20250401 190900 283810140 6780 6780 6780 6780 0
22 20250401 190800 283810140 6780 6780 6780 6780 0
23 20250401 190700 283810140 6780 6780 6780 6780 0
24 20250401 190600 283810140 6780 6780 6780 6780 0
25 20250401 190500 283810140 6780 6780 6780 6780 0
26 20250401 190400 283810140 6780 6780 6780 6780 0
27 20250401 190300 283810140 6780 6780 6780 6780 0
28 20250401 190200 283810140 6780 6780 6780 6780 0
29 20250401 190100 283810140 6780 6780 6780 6780 0
30 20250401 190000 283810140 6780 6780 6780 6780 0
31 20250401 185900 283810140 6780 6780 6780 6780 0
32 20250401 185800 283810140 6780 6780 6780 6780 363
33 20250401 185700 283810140 6780 6780 6780 6780 0
34 20250401 185600 283810140 6780 6780 6780 6780 0
35 20250401 185500 283810140 6780 6780 6780 6780 0
36 20250401 185400 283810140 6780 6780 6780 6780 0
37 20250401 185300 283810140 6780 6780 6780 6780 0
38 20250401 185200 283810140 6780 6780 6780 6780 0
39 20250401 185100 283810140 6780 6780 6780 6780 0
40 20250401 185000 283810140 6780 6780 6780 6780 0
41 20250401 184900 283810140 6780 6780 6780 6780 0
42 20250401 184800 283810140 6780 6780 6780 6780 0
43 20250401 184700 283810140 6780 6780 6780 6780 0
44 20250401 184600 283810140 6780 6780 6780 6780 0
45 20250401 184500 283810140 6780 6780 6780 6780 0
46 20250401 184400 283810140 6780 6780 6780 6780 0
47 20250401 184300 283810140 6780 6780 6780 6780 0
48 20250401 184200 283810140 6780 6780 6780 6780 0
49 20250401 184100 283810140 6780 6780 6780 6780 0
50 20250401 184000 283810140 6780 6780 6780 6780 0
51 20250401 183900 283810140 6780 6780 6780 6780 0
52 20250401 183800 283810140 6780 6780 6780 6780 0
53 20250401 183700 283810140 6780 6780 6780 6780 0
54 20250401 183600 283810140 6780 6780 6780 6780 0
55 20250401 183500 283810140 6780 6780 6780 6780 0
56 20250401 183400 283810140 6780 6780 6780 6780 0
57 20250401 183300 283810140 6780 6780 6780 6780 0
58 20250401 183200 283810140 6780 6780 6780 6780 0
59 20250401 183100 283810140 6780 6780 6780 6780 0
60 20250401 183000 283810140 6780 6780 6780 6780 0
61 20250401 182900 283810140 6780 6780 6780 6780 0
62 20250401 182800 283810140 6780 6780 6780 6780 363
63 20250401 182700 283810140 6780 6780 6780 6780 0
64 20250401 182600 283810140 6780 6780 6780 6780 0
65 20250401 182500 283810140 6780 6780 6780 6780 0
66 20250401 182400 283810140 6780 6780 6780 6780 0
67 20250401 182300 283810140 6780 6780 6780 6780 0
68 20250401 182200 283810140 6780 6780 6780 6780 0
69 20250401 182100 283810140 6780 6780 6780 6780 0
70 20250401 182000 283810140 6780 6780 6780 6780 0
71 20250401 181900 283810140 6780 6780 6780 6780 0
72 20250401 181800 283810140 6780 6780 6780 6780 0
73 20250401 181700 283810140 6780 6780 6780 6780 0
74 20250401 181600 283810140 6780 6780 6780 6780 0
75 20250401 181500 283810140 6780 6780 6780 6780 0
76 20250401 181400 283810140 6780 6780 6780 6780 0
77 20250401 181300 283810140 6780 6780 6780 6780 0
78 20250401 181200 283810140 6780 6780 6780 6780 0
79 20250401 181100 283810140 6780 6780 6780 6780 0
80 20250401 181000 283810140 6780 6780 6780 6780 0
81 20250401 180900 283810140 6780 6780 6780 6780 0
82 20250401 180800 283810140 6780 6780 6780 6780 0
83 20250401 180700 283810140 6780 6780 6780 6780 0
84 20250401 180600 283810140 6780 6780 6780 6780 0
85 20250401 180500 283810140 6780 6780 6780 6780 0
86 20250401 180400 283810140 6780 6780 6780 6780 0
87 20250401 180300 283810140 6780 6780 6780 6780 0
88 20250401 180200 283810140 6780 6780 6780 6780 0
89 20250401 180100 283810140 6780 6780 6780 6780 0
90 20250401 180000 283810140 6780 6780 6780 6780 0
91 20250401 175900 283810140 6780 6780 6780 6780 0
92 20250401 175800 283810140 6780 6780 6780 6780 363
93 20250401 175700 283810140 6780 6780 6780 6780 0
94 20250401 175600 283810140 6780 6780 6780 6780 0
95 20250401 175500 283810140 6780 6780 6780 6780 0
96 20250401 175400 283810140 6780 6780 6780 6780 0
97 20250401 175300 283810140 6780 6780 6780 6780 0
98 20250401 175200 283810140 6780 6780 6780 6780 0
99 20250401 175100 283810140 6780 6780 6780 6780 0
100 20250401 175000 283810140 6780 6780 6780 6780 0
101 20250401 174900 283810140 6780 6780 6780 6780 0
102 20250401 174800 283810140 6780 6780 6780 6780 0
103 20250401 174700 283810140 6780 6780 6780 6780 0
104 20250401 174600 283810140 6780 6780 6780 6780 0
105 20250401 174500 283810140 6780 6780 6780 6780 0
106 20250401 174400 283810140 6780 6780 6780 6780 0
107 20250401 174300 283810140 6780 6780 6780 6780 0
108 20250401 174200 283810140 6780 6780 6780 6780 0
109 20250401 174100 283810140 6780 6780 6780 6780 0
110 20250401 174000 283810140 6780 6780 6780 6780 0
111 20250401 173900 283810140 6780 6780 6780 6780 0
112 20250401 173800 283810140 6780 6780 6780 6780 0
113 20250401 173700 283810140 6780 6780 6780 6780 0
114 20250401 173600 283810140 6780 6780 6780 6780 0
115 20250401 173500 283810140 6780 6780 6780 6780 0
116 20250401 173400 283810140 6780 6780 6780 6780 0
117 20250401 173300 283810140 6780 6780 6780 6780 0
118 20250401 173200 283810140 6780 6780 6780 6780 0
119 20250401 173100 283810140 6780 6780 6780 6780 0
120 20250401 173000 283810140 6780 6780 6780 6780 0
121 20250401 172900 283810140 6780 6780 6780 6780 0
122 20250401 172800 283810140 6780 6780 6780 6780 363
123 20250401 172700 283810140 6780 6780 6780 6780 0
124 20250401 172600 283810140 6780 6780 6780 6780 0
125 20250401 172500 283810140 6780 6780 6780 6780 0
126 20250401 172400 283810140 6780 6780 6780 6780 0
127 20250401 172300 283810140 6780 6780 6780 6780 0
128 20250401 172200 283810140 6780 6780 6780 6780 0
129 20250401 172100 283810140 6780 6780 6780 6780 0
130 20250401 172000 283810140 6780 6780 6780 6780 0
131 20250401 171900 283810140 6780 6780 6780 6780 0
132 20250401 171800 283810140 6780 6780 6780 6780 0
133 20250401 171700 283810140 6780 6780 6780 6780 0
134 20250401 171600 283810140 6780 6780 6780 6780 0
135 20250401 171500 283810140 6780 6780 6780 6780 0
136 20250401 171400 283810140 6780 6780 6780 6780 0
137 20250401 171300 283810140 6780 6780 6780 6780 0
138 20250401 171200 283810140 6780 6780 6780 6780 0
139 20250401 171100 283810140 6780 6780 6780 6780 0
140 20250401 171000 283810140 6780 6780 6780 6780 0
141 20250401 170900 283810140 6780 6780 6780 6780 0
142 20250401 170800 283810140 6780 6780 6780 6780 0
143 20250401 170700 283810140 6780 6780 6780 6780 0
144 20250401 170600 283810140 6780 6780 6780 6780 0
145 20250401 170500 283810140 6780 6780 6780 6780 0
146 20250401 170400 283810140 6780 6780 6780 6780 0
147 20250401 170300 283810140 6780 6780 6780 6780 0
148 20250401 170200 283810140 6780 6780 6780 6780 0
149 20250401 170100 283810140 6780 6780 6780 6780 0
150 20250401 170000 283810140 6780 6780 6780 6780 0
151 20250401 165900 283810140 6780 6780 6780 6780 0
152 20250401 165800 283810140 6780 6780 6780 6780 363
153 20250401 165700 283810140 6780 6780 6780 6780 0
154 20250401 165600 283810140 6780 6780 6780 6780 0
155 20250401 165500 283810140 6780 6780 6780 6780 0
156 20250401 165400 283810140 6780 6780 6780 6780 0
157 20250401 165300 283810140 6780 6780 6780 6780 0
158 20250401 165200 283810140 6780 6780 6780 6780 0
159 20250401 165100 283810140 6780 6780 6780 6780 0
160 20250401 165000 283810140 6780 6780 6780 6780 0
161 20250401 164900 283810140 6780 6780 6780 6780 0
162 20250401 164800 283810140 6780 6780 6780 6780 0
163 20250401 164700 283810140 6780 6780 6780 6780 0
164 20250401 164600 283810140 6780 6780 6780 6780 0
165 20250401 164500 283810140 6780 6780 6780 6780 0
166 20250401 164400 283810140 6780 6780 6780 6780 0
167 20250401 164300 283810140 6780 6780 6780 6780 0
168 20250401 164200 283810140 6780 6780 6780 6780 0
169 20250401 164100 283810140 6780 6780 6780 6780 0
170 20250401 164000 283810140 6780 6780 6780 6780 0
171 20250401 163900 283810140 6780 6780 6780 6780 0
172 20250401 163800 283810140 6780 6780 6780 6780 0
173 20250401 163700 283810140 6780 6780 6780 6780 0
174 20250401 163600 283810140 6780 6780 6780 6780 0
175 20250401 163500 283810140 6780 6780 6780 6780 0
176 20250401 163400 283810140 6780 6780 6780 6780 0
177 20250401 163300 283810140 6780 6780 6780 6780 0
178 20250401 163200 283810140 6780 6780 6780 6780 0
179 20250401 163100 283810140 6780 6780 6780 6780 0
180 20250401 163000 283810140 6780 6780 6780 6780 0
181 20250401 162900 283810140 6780 6780 6780 6780 0
182 20250401 162800 283810140 6780 6780 6780 6780 363
183 20250401 162700 283810140 6780 6780 6780 6780 0
184 20250401 162600 283810140 6780 6780 6780 6780 0
185 20250401 162500 283810140 6780 6780 6780 6780 0
186 20250401 162400 283810140 6780 6780 6780 6780 0
187 20250401 162300 283810140 6780 6780 6780 6780 0
188 20250401 162200 283810140 6780 6780 6780 6780 0
189 20250401 162100 283810140 6780 6780 6780 6780 0
190 20250401 162000 283810140 6780 6780 6780 6780 0
191 20250401 161900 283810140 6780 6780 6780 6780 0
192 20250401 161800 283810140 6780 6780 6780 6780 0
193 20250401 161700 283810140 6780 6780 6780 6780 0
194 20250401 161600 283810140 6780 6780 6780 6780 0
195 20250401 161500 283810140 6780 6780 6780 6780 0
196 20250401 161400 283810140 6780 6780 6780 6780 0
197 20250401 161300 283810140 6780 6780 6780 6780 0
198 20250401 161200 283810140 6780 6780 6780 6780 0
199 20250401 161100 283810140 6780 6780 6780 6780 0
200 20250401 161000 283810140 6780 6780 6780 6780 0
201 20250401 160900 283810140 6780 6780 6780 6780 0
202 20250401 160800 283810140 6780 6780 6780 6780 0
203 20250401 160700 283810140 6780 6780 6780 6780 0
204 20250401 160600 283810140 6780 6780 6780 6780 0
205 20250401 160500 283810140 6780 6780 6780 6780 0
206 20250401 160400 283810140 6780 6780 6780 6780 0
207 20250401 160300 283810140 6780 6780 6780 6780 0
208 20250401 160200 283810140 6780 6780 6780 6780 0
209 20250401 160100 283810140 6780 6780 6780 6780 0
210 20250401 160000 283810140 6780 6780 6780 6780 0
211 20250401 155900 283810140 6780 6780 6780 6780 0
212 20250401 155800 283810140 6780 6780 6780 6780 363
213 20250401 155700 283810140 6780 6780 6780 6780 0
214 20250401 155600 283810140 6780 6780 6780 6780 0
215 20250401 155500 283810140 6780 6780 6780 6780 0
216 20250401 155400 283810140 6780 6780 6780 6780 0
217 20250401 155300 283810140 6780 6780 6780 6780 0
218 20250401 155200 283810140 6780 6780 6780 6780 0
219 20250401 155100 283810140 6780 6780 6780 6780 0
220 20250401 155000 283810140 6780 6780 6780 6780 0
221 20250401 154900 283810140 6780 6780 6780 6780 0
222 20250401 154800 283810140 6780 6780 6780 6780 0
223 20250401 154700 283810140 6780 6780 6780 6780 0
224 20250401 154600 283810140 6780 6780 6780 6780 0
225 20250401 154500 283810140 6780 6780 6780 6780 0
226 20250401 154400 283810140 6780 6780 6780 6780 0
227 20250401 154300 283810140 6780 6780 6780 6780 0
228 20250401 154200 283810140 6780 6780 6780 6780 0
229 20250401 154100 283810140 6780 6780 6780 6780 0
230 20250401 154000 283810140 6780 6780 6780 6780 0
231 20250401 153900 283810140 6780 6780 6780 6780 0
232 20250401 153800 283810140 6780 6780 6780 6780 0
233 20250401 153700 283810140 6780 6780 6780 6780 0
234 20250401 153600 283810140 6780 6780 6780 6780 0
235 20250401 153500 283810140 6780 6780 6780 6780 0
236 20250401 153400 283810140 6780 6780 6780 6780 0
237 20250401 153300 283810140 6780 6780 6780 6780 0
238 20250401 153200 283810140 6780 6780 6780 6780 0
239 20250401 153100 283810140 6780 6780 6780 6780 0
240 20250401 153000 283810140 6780 6780 6780 6780 363
241 20250401 152900 281349000 6780 6780 6780 6780 0
242 20250401 152800 281349000 6780 6780 6780 6780 0
243 20250401 152700 281349000 6780 6780 6780 6780 0
244 20250401 152600 281349000 6780 6780 6780 6780 0
245 20250401 152500 281349000 6780 6780 6780 6780 0
246 20250401 152400 281349000 6780 6780 6780 6780 0
247 20250401 152300 281349000 6780 6780 6780 6780 0
248 20250401 152200 281349000 6780 6780 6780 6780 0
249 20250401 152100 281349000 6780 6780 6780 6780 0
250 20250401 152000 281349000 6780 6780 6780 6780 0
251 20250401 151900 281349000 6780 6780 6780 6780 6
252 20250401 151800 281308320 6780 6770 6780 6770 9
253 20250401 151700 281247320 6760 6760 6760 6760 0
254 20250401 151600 281247320 6760 6760 6760 6760 1
255 20250401 151500 281240560 6750 6770 6770 6750 98
256 20250401 151400 280578740 6760 6760 6760 6760 0
257 20250401 151300 280578740 6760 6760 6760 6760 0
258 20250401 151200 280578740 6760 6770 6770 6760 146
259 20250401 151100 279591170 6770 6770 6770 6770 0
260 20250401 151000 279591170 6770 6770 6770 6770 72
261 20250401 150900 279103730 6770 6770 6770 6770 0
262 20250401 150800 279103730 6770 6770 6770 6770 0
263 20250401 150700 279103730 6770 6770 6770 6770 116
264 20250401 150600 278318410 6770 6760 6770 6760 330
265 20250401 150500 276087110 6750 6750 6750 6750 3
266 20250401 150400 276066860 6760 6760 6760 6760 1
267 20250401 150300 276060100 6760 6760 6760 6760 0
268 20250401 150200 276060100 6760 6760 6760 6760 0
269 20250401 150100 276060100 6760 6760 6760 6760 9
270 20250401 150000 275999260 6760 6760 6760 6760 14
271 20250401 145900 275904620 6760 6760 6760 6760 0
272 20250401 145800 275904620 6760 6760 6760 6760 82
273 20250401 145700 275350300 6750 6750 6750 6750 0
274 20250401 145600 275350300 6750 6750 6750 6750 3
275 20250401 145500 275330050 6760 6760 6760 6760 0
276 20250401 145400 275330050 6760 6760 6760 6760 79
277 20250401 145300 274796010 6750 6750 6750 6750 0
278 20250401 145200 274796010 6750 6750 6750 6750 1
279 20250401 145100 274789260 6750 6750 6750 6750 0
280 20250401 145000 274789260 6750 6750 6750 6750 3
281 20250401 144900 274769010 6760 6760 6760 6760 60
282 20250401 144800 274363410 6750 6750 6750 6750 0
283 20250401 144700 274363410 6750 6750 6750 6750 0
284 20250401 144600 274363410 6750 6750 6750 6750 0
285 20250401 144500 274363410 6750 6750 6750 6750 0
286 20250401 144400 274363410 6750 6750 6750 6750 0
287 20250401 144300 274363410 6750 6750 6750 6750 0
288 20250401 144200 274363410 6750 6750 6750 6750 0
289 20250401 144100 274363410 6750 6750 6750 6750 0
290 20250401 144000 274363410 6750 6750 6750 6750 7
291 20250401 143900 274316160 6760 6760 6760 6760 0
292 20250401 143800 274316160 6760 6760 6760 6760 2
293 20250401 143700 274302640 6760 6760 6760 6760 0
294 20250401 143600 274302640 6760 6760 6760 6760 0
295 20250401 143500 274302640 6760 6760 6760 6760 1
296 20250401 143400 274295880 6750 6750 6750 6750 0
297 20250401 143300 274295880 6750 6750 6750 6750 0
298 20250401 143200 274295880 6750 6750 6750 6750 0
299 20250401 143100 274295880 6750 6760 6760 6750 43
300 20250401 143000 274005470 6750 6750 6750 6750 0
301 20250401 142900 274005470 6750 6750 6750 6750 0
302 20250401 142800 274005470 6750 6750 6750 6750 0
303 20250401 142700 274005470 6750 6750 6750 6750 0
304 20250401 142600 274005470 6750 6750 6750 6750 0
305 20250401 142500 274005470 6750 6750 6750 6750 0
306 20250401 142400 274005470 6750 6750 6750 6750 200
307 20250401 142300 272655470 6750 6750 6750 6750 0
308 20250401 142200 272655470 6750 6750 6750 6750 0
309 20250401 142100 272655470 6750 6750 6750 6750 2
310 20250401 142000 272641970 6750 6750 6750 6750 5
311 20250401 141900 272608220 6750 6750 6750 6750 0
312 20250401 141800 272608220 6750 6750 6750 6750 21
313 20250401 141700 272466470 6750 6750 6750 6750 100
314 20250401 141600 271791470 6750 6750 6750 6750 50
315 20250401 141500 271453970 6750 6750 6750 6750 0
316 20250401 141400 271453970 6750 6750 6750 6750 0
317 20250401 141300 271453970 6750 6750 6750 6750 50
318 20250401 141200 271116470 6750 6750 6750 6750 0
319 20250401 141100 271116470 6750 6750 6750 6750 0
320 20250401 141000 271116470 6750 6750 6750 6750 0
321 20250401 140900 271116470 6750 6750 6750 6750 0
322 20250401 140800 271116470 6750 6750 6750 6750 0
323 20250401 140700 271116470 6750 6750 6750 6750 544
324 20250401 140600 267444470 6760 6770 6770 6760 110
325 20250401 140500 266700810 6780 6780 6780 6780 408
326 20250401 140400 263934570 6770 6770 6770 6770 0
327 20250401 140300 263934570 6770 6780 6780 6770 491
328 20250401 140200 260605650 6780 6780 6780 6780 676
329 20250401 140100 256022370 6780 6780 6780 6780 387
330 20250401 140000 253398510 6780 6760 6780 6760 694
331 20250401 135900 248702360 6760 6760 6760 6760 113
332 20250401 135800 247938480 6760 6760 6760 6760 7
333 20250401 135700 247891160 6750 6750 6750 6750 0
334 20250401 135600 247891160 6750 6750 6750 6750 0
335 20250401 135500 247891160 6750 6750 6750 6750 0
336 20250401 135400 247891160 6750 6750 6750 6750 1
337 20250401 135300 247884410 6750 6750 6750 6750 0
338 20250401 135200 247884410 6750 6750 6750 6750 0
339 20250401 135100 247884410 6750 6750 6750 6750 25
340 20250401 135000 247715660 6750 6750 6750 6750 0
341 20250401 134900 247715660 6750 6750 6750 6750 0
342 20250401 134800 247715660 6750 6750 6750 6750 3
343 20250401 134700 247695410 6750 6750 6750 6750 0
344 20250401 134600 247695410 6750 6750 6750 6750 0
345 20250401 134500 247695410 6750 6760 6760 6750 101
346 20250401 134400 247013650 6750 6760 6760 6750 44
347 20250401 134300 246716260 6760 6760 6760 6760 5
348 20250401 134200 246682460 6760 6760 6760 6760 70
349 20250401 134100 246209260 6740 6740 6740 6740 0
350 20250401 134000 246209260 6740 6740 6740 6740 0
351 20250401 133900 246209260 6740 6740 6740 6740 0
352 20250401 133800 246209260 6740 6740 6740 6740 25
353 20250401 133700 246040760 6750 6750 6750 6750 1
354 20250401 133600 246034010 6750 6750 6750 6750 0
355 20250401 133500 246034010 6750 6740 6760 6740 1609
356 20250401 133400 235182930 6730 6720 6730 6720 1056
357 20250401 133300 228077170 6720 6720 6720 6720 0
358 20250401 133200 228077170 6720 6720 6720 6720 0
359 20250401 133100 228077170 6720 6720 6720 6720 0
360 20250401 133000 228077170 6720 6720 6720 6720 88
361 20250401 132900 227485810 6710 6710 6710 6710 0
362 20250401 132800 227485810 6710 6710 6710 6710 0
363 20250401 132700 227485810 6710 6710 6710 6710 3120
364 20250401 132600 206550610 6710 6710 6710 6710 6
365 20250401 132500 206510350 6710 6710 6710 6710 25
366 20250401 132400 206342600 6710 6710 6710 6710 0
367 20250401 132300 206342600 6710 6710 6710 6710 0
368 20250401 132200 206342600 6710 6710 6710 6710 0
369 20250401 132100 206342600 6710 6710 6710 6710 145
370 20250401 132000 205369650 6710 6710 6710 6710 0
371 20250401 131900 205369650 6710 6710 6710 6710 0
372 20250401 131800 205369650 6710 6710 6710 6710 0
373 20250401 131700 205369650 6710 6710 6710 6710 0
374 20250401 131600 205369650 6710 6710 6710 6710 0
375 20250401 131500 205369650 6710 6710 6710 6710 1
376 20250401 131400 205362940 6710 6710 6710 6710 0
377 20250401 131300 205362940 6710 6710 6710 6710 0
378 20250401 131200 205362940 6710 6710 6710 6710 0
379 20250401 131100 205362940 6710 6710 6710 6710 0
380 20250401 131000 205362940 6710 6710 6710 6710 0
381 20250401 130900 205362940 6710 6710 6710 6710 0
382 20250401 130800 205362940 6710 6710 6710 6710 0
383 20250401 130700 205362940 6710 6710 6710 6710 1
384 20250401 130600 205356230 6710 6710 6710 6710 0
385 20250401 130500 205356230 6710 6710 6710 6710 34
386 20250401 130400 205128090 6710 6710 6710 6710 0
387 20250401 130300 205128090 6710 6710 6710 6710 0
388 20250401 130200 205128090 6710 6710 6710 6710 0
389 20250401 130100 205128090 6710 6710 6710 6710 0
390 20250401 130000 205128090 6710 6710 6710 6710 0
391 20250401 125900 205128090 6710 6710 6710 6710 0
392 20250401 125800 205128090 6710 6710 6710 6710 0
393 20250401 125700 205128090 6710 6710 6710 6710 0
394 20250401 125600 205128090 6710 6710 6710 6710 0
395 20250401 125500 205128090 6710 6710 6710 6710 0
396 20250401 125400 205128090 6710 6710 6710 6710 19
397 20250401 125300 205000600 6710 6710 6710 6710 0
398 20250401 125200 205000600 6710 6710 6710 6710 0
399 20250401 125100 205000600 6710 6710 6710 6710 0
400 20250401 125000 205000600 6710 6710 6710 6710 0
401 20250401 124900 205000600 6710 6710 6710 6710 0
402 20250401 124800 205000600 6710 6710 6710 6710 0
403 20250401 124700 205000600 6710 6710 6710 6710 0
404 20250401 124600 205000600 6710 6710 6710 6710 0
405 20250401 124500 205000600 6710 6710 6710 6710 0
406 20250401 124400 205000600 6710 6710 6710 6710 0
407 20250401 124300 205000600 6710 6710 6710 6710 0
408 20250401 124200 205000600 6710 6700 6710 6700 690
409 20250401 124100 200376100 6710 6710 6710 6710 0
410 20250401 124000 200376100 6710 6710 6710 6710 0
411 20250401 123900 200376100 6710 6710 6710 6710 0
412 20250401 123800 200376100 6710 6710 6710 6710 0
413 20250401 123700 200376100 6710 6710 6710 6710 0
414 20250401 123600 200376100 6710 6710 6710 6710 4
415 20250401 123500 200349260 6710 6710 6710 6710 0
416 20250401 123400 200349260 6710 6710 6710 6710 0
417 20250401 123300 200349260 6710 6710 6710 6710 13
418 20250401 123200 200262030 6710 6710 6710 6710 0
419 20250401 123100 200262030 6710 6710 6710 6710 0
420 20250401 123000 200262030 6710 6710 6710 6710 0
421 20250401 122900 200262030 6710 6710 6710 6710 0
422 20250401 122800 200262030 6710 6710 6710 6710 0
423 20250401 122700 200262030 6710 6710 6710 6710 0
424 20250401 122600 200262030 6710 6710 6710 6710 0
425 20250401 122500 200262030 6710 6700 6710 6700 2003
426 20250401 122400 186841900 6710 6710 6710 6710 0
427 20250401 122300 186841900 6710 6710 6710 6710 825
428 20250401 122200 181306150 6710 6710 6710 6710 2000
429 20250401 122100 167886150 6710 6710 6710 6710 2000
430 20250401 122000 154466150 6710 6710 6710 6710 2000
431 20250401 121900 141046150 6710 6710 6710 6710 2000
432 20250401 121800 127626150 6730 6730 6730 6730 0
433 20250401 121700 127626150 6730 6730 6730 6730 1
434 20250401 121600 127619420 6730 6730 6730 6730 0
435 20250401 121500 127619420 6730 6710 6730 6710 1303
436 20250401 121400 118872620 6710 6710 6710 6710 989
437 20250401 121300 112236430 6720 6720 6720 6720 0
438 20250401 121200 112236430 6720 6720 6720 6720 22
439 20250401 121100 112088590 6720 6720 6720 6720 0
440 20250401 121000 112088590 6720 6720 6720 6720 13
441 20250401 120900 112001230 6710 6710 6710 6710 0
442 20250401 120800 112001230 6710 6710 6710 6710 0
443 20250401 120700 112001230 6710 6710 6710 6710 0
444 20250401 120600 112001230 6710 6710 6710 6710 0
445 20250401 120500 112001230 6710 6710 6710 6710 771
446 20250401 120400 106827820 6710 6710 6710 6710 0
447 20250401 120300 106827820 6710 6710 6710 6710 229
448 20250401 120200 105291230 6710 6710 6710 6710 0
449 20250401 120100 105291230 6710 6710 6710 6710 0
450 20250401 120000 105291230 6710 6710 6710 6710 0
451 20250401 115900 105291230 6710 6710 6710 6710 0
452 20250401 115800 105291230 6710 6710 6710 6710 765
453 20250401 115700 100158080 6710 6710 6710 6710 43
454 20250401 115600 99869550 6710 6710 6710 6710 0
455 20250401 115500 99869550 6710 6710 6710 6710 0
456 20250401 115400 99869550 6710 6710 6710 6710 0
457 20250401 115300 99869550 6710 6710 6710 6710 0
458 20250401 115200 99869550 6710 6710 6710 6710 0
459 20250401 115100 99869550 6710 6710 6710 6710 0
460 20250401 115000 99869550 6710 6710 6710 6710 0
461 20250401 114900 99869550 6710 6710 6710 6710 0
462 20250401 114800 99869550 6710 6710 6710 6710 0
463 20250401 114700 99869550 6710 6710 6710 6710 0
464 20250401 114600 99869550 6710 6710 6710 6710 0
465 20250401 114500 99869550 6710 6710 6710 6710 1
466 20250401 114400 99862840 6710 6710 6710 6710 191
467 20250401 114300 98581230 6710 6710 6710 6710 1000
468 20250401 114200 91871230 6710 6720 6720 6710 1298
469 20250401 114100 83158670 6710 6710 6710 6710 1001
470 20250401 114000 76441960 6720 6720 6720 6720 0
471 20250401 113900 76441960 6720 6720 6720 6720 0
472 20250401 113800 76441960 6720 6720 6720 6720 1
473 20250401 113700 76435240 6710 6710 6710 6710 0
474 20250401 113600 76435240 6710 6730 6730 6700 1551
475 20250401 113500 66039860 6730 6730 6730 6730 0
476 20250401 113400 66039860 6730 6730 6730 6730 0
477 20250401 113300 66039860 6730 6730 6730 6730 0
478 20250401 113200 66039860 6730 6730 6730 6730 0
479 20250401 113100 66039860 6730 6730 6730 6730 0
480 20250401 113000 66039860 6730 6730 6730 6730 0
481 20250401 112900 66039860 6730 6730 6730 6730 0
482 20250401 112800 66039860 6730 6730 6730 6730 51
483 20250401 112700 65696630 6730 6730 6730 6730 0
484 20250401 112600 65696630 6730 6730 6730 6730 0
485 20250401 112500 65696630 6730 6730 6730 6730 0
486 20250401 112400 65696630 6730 6730 6730 6730 0
487 20250401 112300 65696630 6730 6730 6730 6730 0
488 20250401 112200 65696630 6730 6730 6730 6730 0
489 20250401 112100 65696630 6730 6720 6730 6720 1303
490 20250401 112000 56937440 6720 6720 6720 6720 0
491 20250401 111900 56937440 6720 6720 6720 6720 0
492 20250401 111800 56937440 6720 6720 6720 6720 0
493 20250401 111700 56937440 6720 6720 6720 6720 1
494 20250401 111600 56930720 6730 6730 6730 6730 0
495 20250401 111500 56930720 6730 6730 6730 6730 0
496 20250401 111400 56930720 6730 6730 6730 6730 0
497 20250401 111300 56930720 6730 6720 6730 6720 549
498 20250401 111200 53235960 6720 6720 6720 6720 1091
499 20250401 111100 45904440 6700 6700 6700 6700 0
500 20250401 111000 45904440 6700 6700 6700 6700 0
501 20250401 110900 45904440 6700 6700 6700 6700 36
502 20250401 110800 45663240 6710 6710 6710 6710 99
503 20250401 110700 44998950 6710 6710 6710 6710 150
504 20250401 110600 43992450 6710 6710 6710 6710 0
505 20250401 110500 43992450 6710 6710 6710 6710 300
506 20250401 110400 41979450 6720 6720 6720 6720 0
507 20250401 110300 41979450 6720 6720 6720 6720 0
508 20250401 110200 41979450 6720 6720 6720 6720 0
509 20250401 110100 41979450 6720 6720 6720 6720 0
510 20250401 110000 41979450 6720 6720 6720 6720 0
511 20250401 105900 41979450 6720 6720 6720 6720 0
512 20250401 105800 41979450 6720 6720 6720 6720 400
513 20250401 105700 39291450 6720 6720 6720 6720 600
514 20250401 105600 35259450 6720 6720 6720 6720 0
515 20250401 105500 35259450 6720 6730 6730 6720 344
516 20250401 105400 32945770 6720 6710 6720 6710 1284
517 20250401 105300 24322930 6700 6700 6700 6700 0
518 20250401 105200 24322930 6700 6700 6700 6700 0
519 20250401 105100 24322930 6700 6700 6700 6700 0
520 20250401 105000 24322930 6700 6700 6700 6700 0
521 20250401 104900 24322930 6700 6700 6700 6700 0
522 20250401 104800 24322930 6700 6700 6700 6700 0
523 20250401 104700 24322930 6700 6700 6700 6700 0
524 20250401 104600 24322930 6700 6700 6700 6700 0
525 20250401 104500 24322930 6700 6700 6700 6700 0
526 20250401 104400 24322930 6700 6700 6700 6700 0
527 20250401 104300 24322930 6700 6700 6700 6700 1
528 20250401 104200 24316230 6710 6710 6710 6710 0
529 20250401 104100 24316230 6710 6690 6710 6690 93
530 20250401 104000 23693810 6710 6710 6710 6710 0
531 20250401 103900 23693810 6710 6710 6710 6710 0
532 20250401 103800 23693810 6710 6710 6710 6710 34
533 20250401 103700 23465670 6710 6710 6710 6710 0
534 20250401 103600 23465670 6710 6710 6710 6710 0
535 20250401 103500 23465670 6710 6710 6710 6710 2
536 20250401 103400 23452250 6710 6710 6710 6710 0
537 20250401 103300 23452250 6710 6710 6710 6710 389
538 20250401 103200 20842060 6720 6720 6720 6720 0
539 20250401 103100 20842060 6720 6710 6720 6710 1239
540 20250401 103000 12528230 6710 6710 6710 6710 0
541 20250401 102900 12528230 6710 6710 6710 6710 0
542 20250401 102800 12528230 6710 6700 6710 6700 294
543 20250401 102700 10557900 6690 6690 6690 6690 0
544 20250401 102600 10557900 6690 6690 6690 6690 22
545 20250401 102500 10410720 6690 6690 6690 6690 12
546 20250401 102400 10330440 6700 6700 6700 6700 0
547 20250401 102300 10330440 6700 6700 6700 6700 0
548 20250401 102200 10330440 6700 6700 6700 6700 0
549 20250401 102100 10330440 6700 6700 6700 6700 0
550 20250401 102000 10330440 6700 6700 6700 6700 0
551 20250401 101900 10330440 6700 6700 6700 6700 0
552 20250401 101800 10330440 6700 6690 6700 6690 74
553 20250401 101700 9835240 6690 6690 6690 6690 0
554 20250401 101600 9835240 6690 6690 6690 6690 0
555 20250401 101500 9835240 6690 6690 6690 6690 1
556 20250401 101400 9828550 6700 6700 6700 6700 0
557 20250401 101300 9828550 6700 6700 6700 6700 0
558 20250401 101200 9828550 6700 6700 6700 6700 2
559 20250401 101100 9815150 6680 6680 6680 6680 100
560 20250401 101000 9147150 6700 6700 6700 6700 0
561 20250401 100900 9147150 6700 6700 6700 6700 0
562 20250401 100800 9147150 6700 6700 6700 6700 0
563 20250401 100700 9147150 6700 6700 6700 6700 0
564 20250401 100600 9147150 6700 6700 6700 6700 1
565 20250401 100500 9140450 6700 6680 6700 6680 109
566 20250401 100400 8412150 6700 6700 6700 6700 0
567 20250401 100300 8412150 6700 6690 6700 6690 187
568 20250401 100200 7160750 6700 6680 6700 6680 19
569 20250401 100100 7033760 6690 6690 6690 6690 0
570 20250401 100000 7033760 6690 6690 6690 6690 0
571 20250401 095900 7033760 6690 6690 6690 6690 0
572 20250401 095800 7033760 6690 6690 6690 6690 0
573 20250401 095700 7033760 6690 6690 6690 6690 94
574 20250401 095600 6404900 6690 6690 6690 6690 13
575 20250401 095500 6317930 6690 6690 6690 6690 0
576 20250401 095400 6317930 6690 6690 6690 6690 65
577 20250401 095300 5883080 6680 6680 6680 6680 0
578 20250401 095200 5883080 6680 6680 6680 6680 8
579 20250401 095100 5829640 6670 6670 6670 6670 0
580 20250401 095000 5829640 6670 6670 6670 6670 0
581 20250401 094900 5829640 6670 6670 6670 6670 0
582 20250401 094800 5829640 6670 6680 6680 6670 215
583 20250401 094700 4394050 6700 6700 6700 6700 44
584 20250401 094600 4099250 6680 6680 6680 6680 240
585 20250401 094500 2496050 6700 6700 6700 6700 0
586 20250401 094400 2496050 6700 6700 6700 6700 0
587 20250401 094300 2496050 6700 6700 6700 6700 0
588 20250401 094200 2496050 6700 6700 6700 6700 1
589 20250401 094100 2489350 6700 6700 6700 6700 6
590 20250401 094000 2449150 6680 6680 6680 6680 1
591 20250401 093900 2442470 6700 6700 6700 6700 0
592 20250401 093800 2442470 6700 6690 6700 6690 17
593 20250401 093700 2328640 6690 6690 6690 6690 1
594 20250401 093600 2321950 6690 6690 6690 6690 0
595 20250401 093500 2321950 6690 6690 6690 6690 0
596 20250401 093400 2321950 6690 6690 6690 6690 0
597 20250401 093300 2321950 6690 6690 6690 6690 0
598 20250401 093200 2321950 6690 6690 6690 6690 0
599 20250401 093100 2321950 6690 6690 6690 6690 0
600 20250401 093000 2321950 6690 6690 6690 6690 0
601 20250401 092900 2321950 6690 6690 6690 6690 0
602 20250401 092800 2321950 6690 6690 6690 6690 1
603 20250401 092700 2315260 6690 6690 6690 6690 0
604 20250401 092600 2315260 6690 6690 6690 6690 13
605 20250401 092500 2228290 6690 6690 6690 6690 19
606 20250401 092400 2101180 6690 6690 6690 6690 0
607 20250401 092300 2101180 6690 6680 6690 6680 46
608 20250401 092200 1793810 6700 6700 6700 6700 0
609 20250401 092100 1793810 6700 6700 6700 6700 0
610 20250401 092000 1793810 6700 6700 6700 6700 0
611 20250401 091900 1793810 6700 6700 6700 6700 0
612 20250401 091800 1793810 6700 6700 6700 6700 0
613 20250401 091700 1793810 6700 6700 6700 6700 0
614 20250401 091600 1793810 6700 6680 6700 6680 97
615 20250401 091500 1145550 6680 6680 6680 6680 0
616 20250401 091400 1145550 6680 6680 6680 6680 0
617 20250401 091300 1145550 6680 6680 6680 6680 0
618 20250401 091200 1145550 6680 6690 6690 6680 10
619 20250401 091100 1078730 6710 6710 6710 6710 0
620 20250401 091000 1078730 6710 6710 6710 6710 0
621 20250401 090900 1078730 6710 6710 6710 6710 3
622 20250401 090800 1058600 6710 6710 6710 6710 1
623 20250401 090700 1051890 6710 6690 6710 6690 41
624 20250401 090600 777440 6730 6710 6730 6710 62
625 20250401 090500 360400 6710 6710 6740 6710 11
626 20250401 090400 286380 6660 6660 6660 6660 0
627 20250401 090300 286380 6660 6660 6660 6660 0
628 20250401 090200 286380 6660 6660 6660 6660 0
629 20250401 090100 286380 6660 6660 6660 6660 0
630 20250401 090000 286380 6660 6660 6660 6660 43

1
035000/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,16567409,0,111001640300,0.00
20250327,0,16567409,0,111001640300,0.00
20250326,0,16567409,0,110173269850,0.00
20250325,0,16567409,0,110007595760,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 16567409 0 111001640300 0.00
3 20250327 0 16567409 0 111001640300 0.00
4 20250326 0 16567409 0 110173269850 0.00
5 20250325 0 16567409 0 110007595760 0.00