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

664
075580/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,664 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,200200,2237958570,6800,6800,6800,6800,5638
20250401,200100,2237958570,6800,6800,6800,6800,0
20250401,200000,2237958570,6800,6800,6800,6800,0
20250401,195900,2237958570,6800,6800,6800,6800,0
20250401,195800,2237958570,6800,6800,6800,6800,0
20250401,195700,2237958570,6800,6800,6800,6800,0
20250401,195600,2237958570,6800,6800,6800,6800,0
20250401,195500,2237958570,6800,6800,6800,6800,0
20250401,195400,2237958570,6800,6800,6800,6800,0
20250401,195300,2237958570,6800,6800,6800,6800,0
20250401,195200,2237958570,6800,6800,6800,6800,0
20250401,195100,2237958570,6800,6800,6800,6800,0
20250401,195000,2237958570,6800,6800,6800,6800,0
20250401,194900,2237958570,6800,6800,6800,6800,0
20250401,194800,2237958570,6800,6800,6800,6800,0
20250401,194700,2237958570,6800,6800,6800,6800,0
20250401,194600,2237958570,6800,6800,6800,6800,0
20250401,194500,2237958570,6800,6800,6800,6800,0
20250401,194400,2237958570,6800,6800,6800,6800,0
20250401,194300,2237958570,6800,6800,6800,6800,0
20250401,194200,2237958570,6800,6800,6800,6800,0
20250401,194100,2237958570,6800,6800,6800,6800,0
20250401,194000,2237958570,6800,6800,6800,6800,0
20250401,193900,2237958570,6800,6800,6800,6800,0
20250401,193800,2237958570,6800,6800,6800,6800,0
20250401,193700,2237958570,6800,6800,6800,6800,0
20250401,193600,2237958570,6800,6800,6800,6800,0
20250401,193500,2237958570,6800,6800,6800,6800,0
20250401,193400,2237958570,6800,6800,6800,6800,0
20250401,193300,2237958570,6800,6800,6800,6800,0
20250401,193200,2237958570,6800,6800,6800,6800,5638
20250401,193100,2237958570,6800,6800,6800,6800,0
20250401,193000,2237958570,6800,6800,6800,6800,0
20250401,192900,2237958570,6800,6800,6800,6800,0
20250401,192800,2237958570,6800,6800,6800,6800,0
20250401,192700,2237958570,6800,6800,6800,6800,0
20250401,192600,2237958570,6800,6800,6800,6800,0
20250401,192500,2237958570,6800,6800,6800,6800,0
20250401,192400,2237958570,6800,6800,6800,6800,0
20250401,192300,2237958570,6800,6800,6800,6800,0
20250401,192200,2237958570,6800,6800,6800,6800,0
20250401,192100,2237958570,6800,6800,6800,6800,0
20250401,192000,2237958570,6800,6800,6800,6800,0
20250401,191900,2237958570,6800,6800,6800,6800,0
20250401,191800,2237958570,6800,6800,6800,6800,0
20250401,191700,2237958570,6800,6800,6800,6800,0
20250401,191600,2237958570,6800,6800,6800,6800,0
20250401,191500,2237958570,6800,6800,6800,6800,0
20250401,191400,2237958570,6800,6800,6800,6800,0
20250401,191300,2237958570,6800,6800,6800,6800,0
20250401,191200,2237958570,6800,6800,6800,6800,0
20250401,191100,2237958570,6800,6800,6800,6800,0
20250401,191000,2237958570,6800,6800,6800,6800,0
20250401,190900,2237958570,6800,6800,6800,6800,0
20250401,190800,2237958570,6800,6800,6800,6800,0
20250401,190700,2237958570,6800,6800,6800,6800,0
20250401,190600,2237958570,6800,6800,6800,6800,0
20250401,190500,2237958570,6800,6800,6800,6800,0
20250401,190400,2237958570,6800,6800,6800,6800,0
20250401,190300,2237958570,6800,6800,6800,6800,0
20250401,190200,2237958570,6800,6800,6800,6800,5638
20250401,190100,2237958570,6800,6800,6800,6800,0
20250401,190000,2237958570,6800,6800,6800,6800,0
20250401,185900,2237958570,6800,6800,6800,6800,0
20250401,185800,2237958570,6800,6800,6800,6800,0
20250401,185700,2237958570,6800,6800,6800,6800,0
20250401,185600,2237958570,6800,6800,6800,6800,0
20250401,185500,2237958570,6800,6800,6800,6800,0
20250401,185400,2237958570,6800,6800,6800,6800,0
20250401,185300,2237958570,6800,6800,6800,6800,0
20250401,185200,2237958570,6800,6800,6800,6800,0
20250401,185100,2237958570,6800,6800,6800,6800,0
20250401,185000,2237958570,6800,6800,6800,6800,0
20250401,184900,2237958570,6800,6800,6800,6800,0
20250401,184800,2237958570,6800,6800,6800,6800,0
20250401,184700,2237958570,6800,6800,6800,6800,0
20250401,184600,2237958570,6800,6800,6800,6800,0
20250401,184500,2237958570,6800,6800,6800,6800,0
20250401,184400,2237958570,6800,6800,6800,6800,0
20250401,184300,2237958570,6800,6800,6800,6800,0
20250401,184200,2237958570,6800,6800,6800,6800,0
20250401,184100,2237958570,6800,6800,6800,6800,0
20250401,184000,2237958570,6800,6800,6800,6800,0
20250401,183900,2237958570,6800,6800,6800,6800,0
20250401,183800,2237958570,6800,6800,6800,6800,0
20250401,183700,2237958570,6800,6800,6800,6800,0
20250401,183600,2237958570,6800,6800,6800,6800,0
20250401,183500,2237958570,6800,6800,6800,6800,0
20250401,183400,2237958570,6800,6800,6800,6800,0
20250401,183300,2237958570,6800,6800,6800,6800,0
20250401,183200,2237958570,6800,6800,6800,6800,5638
20250401,183100,2237958570,6800,6800,6800,6800,0
20250401,183000,2237958570,6800,6800,6800,6800,0
20250401,182900,2237958570,6800,6800,6800,6800,0
20250401,182800,2237958570,6800,6800,6800,6800,0
20250401,182700,2237958570,6800,6800,6800,6800,0
20250401,182600,2237958570,6800,6800,6800,6800,0
20250401,182500,2237958570,6800,6800,6800,6800,0
20250401,182400,2237958570,6800,6800,6800,6800,0
20250401,182300,2237958570,6800,6800,6800,6800,0
20250401,182200,2237958570,6800,6800,6800,6800,0
20250401,182100,2237958570,6800,6800,6800,6800,0
20250401,182000,2237958570,6800,6800,6800,6800,0
20250401,181900,2237958570,6800,6800,6800,6800,0
20250401,181800,2237958570,6800,6800,6800,6800,0
20250401,181700,2237958570,6800,6800,6800,6800,0
20250401,181600,2237958570,6800,6800,6800,6800,0
20250401,181500,2237958570,6800,6800,6800,6800,0
20250401,181400,2237958570,6800,6800,6800,6800,0
20250401,181300,2237958570,6800,6800,6800,6800,0
20250401,181200,2237958570,6800,6800,6800,6800,0
20250401,181100,2237958570,6800,6800,6800,6800,0
20250401,181000,2237958570,6800,6800,6800,6800,0
20250401,180900,2237958570,6800,6800,6800,6800,0
20250401,180800,2237958570,6800,6800,6800,6800,0
20250401,180700,2237958570,6800,6800,6800,6800,0
20250401,180600,2237958570,6800,6800,6800,6800,0
20250401,180500,2237958570,6800,6800,6800,6800,0
20250401,180400,2237958570,6800,6800,6800,6800,0
20250401,180300,2237958570,6800,6800,6800,6800,0
20250401,180200,2237958570,6800,6800,6800,6800,5638
20250401,180100,2237958570,6800,6800,6800,6800,0
20250401,180000,2237958570,6800,6800,6800,6800,0
20250401,175900,2237958570,6800,6800,6800,6800,0
20250401,175800,2237958570,6800,6800,6800,6800,0
20250401,175700,2237958570,6800,6800,6800,6800,0
20250401,175600,2237958570,6800,6800,6800,6800,0
20250401,175500,2237958570,6800,6800,6800,6800,0
20250401,175400,2237958570,6800,6800,6800,6800,0
20250401,175300,2237958570,6800,6800,6800,6800,0
20250401,175200,2237958570,6800,6800,6800,6800,0
20250401,175100,2237958570,6800,6800,6800,6800,0
20250401,175000,2237958570,6800,6800,6800,6800,0
20250401,174900,2237958570,6800,6800,6800,6800,0
20250401,174800,2237958570,6800,6800,6800,6800,0
20250401,174700,2237958570,6800,6800,6800,6800,0
20250401,174600,2237958570,6800,6800,6800,6800,0
20250401,174500,2237958570,6800,6800,6800,6800,0
20250401,174400,2237958570,6800,6800,6800,6800,0
20250401,174300,2237958570,6800,6800,6800,6800,0
20250401,174200,2237958570,6800,6800,6800,6800,0
20250401,174100,2237958570,6800,6800,6800,6800,0
20250401,174000,2237958570,6800,6800,6800,6800,0
20250401,173900,2237958570,6800,6800,6800,6800,0
20250401,173800,2237958570,6800,6800,6800,6800,0
20250401,173700,2237958570,6800,6800,6800,6800,0
20250401,173600,2237958570,6800,6800,6800,6800,0
20250401,173500,2237958570,6800,6800,6800,6800,0
20250401,173400,2237958570,6800,6800,6800,6800,0
20250401,173300,2237958570,6800,6800,6800,6800,0
20250401,173200,2237958570,6800,6800,6800,6800,5638
20250401,173100,2237958570,6800,6800,6800,6800,0
20250401,173000,2237958570,6800,6800,6800,6800,0
20250401,172900,2237958570,6800,6800,6800,6800,0
20250401,172800,2237958570,6800,6800,6800,6800,0
20250401,172700,2237958570,6800,6800,6800,6800,0
20250401,172600,2237958570,6800,6800,6800,6800,0
20250401,172500,2237958570,6800,6800,6800,6800,0
20250401,172400,2237958570,6800,6800,6800,6800,0
20250401,172300,2237958570,6800,6800,6800,6800,0
20250401,172200,2237958570,6800,6800,6800,6800,0
20250401,172100,2237958570,6800,6800,6800,6800,0
20250401,172000,2237958570,6800,6800,6800,6800,0
20250401,171900,2237958570,6800,6800,6800,6800,0
20250401,171800,2237958570,6800,6800,6800,6800,0
20250401,171700,2237958570,6800,6800,6800,6800,0
20250401,171600,2237958570,6800,6800,6800,6800,0
20250401,171500,2237958570,6800,6800,6800,6800,0
20250401,171400,2237958570,6800,6800,6800,6800,0
20250401,171300,2237958570,6800,6800,6800,6800,0
20250401,171200,2237958570,6800,6800,6800,6800,0
20250401,171100,2237958570,6800,6800,6800,6800,0
20250401,171000,2237958570,6800,6800,6800,6800,0
20250401,170900,2237958570,6800,6800,6800,6800,0
20250401,170800,2237958570,6800,6800,6800,6800,0
20250401,170700,2237958570,6800,6800,6800,6800,0
20250401,170600,2237958570,6800,6800,6800,6800,0
20250401,170500,2237958570,6800,6800,6800,6800,0
20250401,170400,2237958570,6800,6800,6800,6800,0
20250401,170300,2237958570,6800,6800,6800,6800,0
20250401,170200,2237958570,6800,6800,6800,6800,5638
20250401,170100,2237958570,6800,6800,6800,6800,0
20250401,170000,2237958570,6800,6800,6800,6800,0
20250401,165900,2237958570,6800,6800,6800,6800,0
20250401,165800,2237958570,6800,6800,6800,6800,0
20250401,165700,2237958570,6800,6800,6800,6800,0
20250401,165600,2237958570,6800,6800,6800,6800,0
20250401,165500,2237958570,6800,6800,6800,6800,0
20250401,165400,2237958570,6800,6800,6800,6800,0
20250401,165300,2237958570,6800,6800,6800,6800,0
20250401,165200,2237958570,6800,6800,6800,6800,0
20250401,165100,2237958570,6800,6800,6800,6800,0
20250401,165000,2237958570,6800,6800,6800,6800,0
20250401,164900,2237958570,6800,6800,6800,6800,0
20250401,164800,2237958570,6800,6800,6800,6800,0
20250401,164700,2237958570,6800,6800,6800,6800,0
20250401,164600,2237958570,6800,6800,6800,6800,0
20250401,164500,2237958570,6800,6800,6800,6800,0
20250401,164400,2237958570,6800,6800,6800,6800,0
20250401,164300,2237958570,6800,6800,6800,6800,0
20250401,164200,2237958570,6800,6800,6800,6800,0
20250401,164100,2237958570,6800,6800,6800,6800,0
20250401,164000,2237958570,6800,6800,6800,6800,0
20250401,163900,2237958570,6800,6800,6800,6800,0
20250401,163800,2237958570,6800,6800,6800,6800,0
20250401,163700,2237958570,6800,6800,6800,6800,0
20250401,163600,2237958570,6800,6800,6800,6800,0
20250401,163500,2237958570,6800,6800,6800,6800,0
20250401,163400,2237958570,6800,6800,6800,6800,0
20250401,163300,2237958570,6800,6800,6800,6800,0
20250401,163200,2237958570,6800,6800,6800,6800,5638
20250401,163100,2237958570,6800,6800,6800,6800,0
20250401,163000,2237958570,6800,6800,6800,6800,0
20250401,162900,2237958570,6800,6800,6800,6800,0
20250401,162800,2237958570,6800,6800,6800,6800,0
20250401,162700,2237958570,6800,6800,6800,6800,0
20250401,162600,2237958570,6800,6800,6800,6800,0
20250401,162500,2237958570,6800,6800,6800,6800,0
20250401,162400,2237958570,6800,6800,6800,6800,0
20250401,162300,2237958570,6800,6800,6800,6800,0
20250401,162200,2237958570,6800,6800,6800,6800,0
20250401,162100,2237958570,6800,6800,6800,6800,0
20250401,162000,2237958570,6800,6800,6800,6800,0
20250401,161900,2237958570,6800,6800,6800,6800,0
20250401,161800,2237958570,6800,6800,6800,6800,0
20250401,161700,2237958570,6800,6800,6800,6800,0
20250401,161600,2237958570,6800,6800,6800,6800,0
20250401,161500,2237958570,6800,6800,6800,6800,0
20250401,161400,2237958570,6800,6800,6800,6800,0
20250401,161300,2237958570,6800,6800,6800,6800,0
20250401,161200,2237958570,6800,6800,6800,6800,0
20250401,161100,2237958570,6800,6800,6800,6800,0
20250401,161000,2237958570,6800,6800,6800,6800,0
20250401,160900,2237958570,6800,6800,6800,6800,0
20250401,160800,2237958570,6800,6800,6800,6800,0
20250401,160700,2237958570,6800,6800,6800,6800,0
20250401,160600,2237958570,6800,6800,6800,6800,0
20250401,160500,2237958570,6800,6800,6800,6800,0
20250401,160400,2237958570,6800,6800,6800,6800,0
20250401,160300,2237958570,6800,6800,6800,6800,0
20250401,160200,2237958570,6800,6800,6800,6800,5638
20250401,160100,2237958570,6800,6800,6800,6800,0
20250401,160000,2237958570,6800,6800,6800,6800,0
20250401,155900,2237958570,6800,6800,6800,6800,0
20250401,155800,2237958570,6800,6800,6800,6800,0
20250401,155700,2237958570,6800,6800,6800,6800,0
20250401,155600,2237958570,6800,6800,6800,6800,0
20250401,155500,2237958570,6800,6800,6800,6800,0
20250401,155400,2237958570,6800,6800,6800,6800,0
20250401,155300,2237958570,6800,6800,6800,6800,0
20250401,155200,2237958570,6800,6800,6800,6800,0
20250401,155100,2237958570,6800,6800,6800,6800,0
20250401,155000,2237958570,6800,6800,6800,6800,0
20250401,154900,2237958570,6800,6800,6800,6800,0
20250401,154800,2237958570,6800,6800,6800,6800,0
20250401,154700,2237958570,6800,6800,6800,6800,0
20250401,154600,2237958570,6800,6800,6800,6800,0
20250401,154500,2237958570,6800,6800,6800,6800,0
20250401,154400,2237958570,6800,6800,6800,6800,0
20250401,154300,2237958570,6800,6800,6800,6800,0
20250401,154200,2237958570,6800,6800,6800,6800,0
20250401,154100,2237958570,6800,6800,6800,6800,0
20250401,154000,2237958570,6800,6800,6800,6800,0
20250401,153900,2237958570,6800,6800,6800,6800,0
20250401,153800,2237958570,6800,6800,6800,6800,0
20250401,153700,2237958570,6800,6800,6800,6800,0
20250401,153600,2237958570,6800,6800,6800,6800,0
20250401,153500,2237958570,6800,6800,6800,6800,0
20250401,153400,2237958570,6800,6800,6800,6800,0
20250401,153300,2237958570,6800,6800,6800,6800,0
20250401,153200,2237958570,6800,6800,6800,6800,5638
20250401,153100,2237958570,6800,6800,6800,6800,0
20250401,153000,2237958570,6800,6800,6800,6800,5638
20250401,152900,2199620170,6790,6790,6790,6790,0
20250401,152800,2199620170,6790,6790,6790,6790,0
20250401,152700,2199620170,6790,6790,6790,6790,0
20250401,152600,2199620170,6790,6790,6790,6790,0
20250401,152500,2199620170,6790,6790,6790,6790,0
20250401,152400,2199620170,6790,6790,6790,6790,0
20250401,152300,2199620170,6790,6790,6790,6790,0
20250401,152200,2199620170,6790,6790,6790,6790,0
20250401,152100,2199620170,6790,6790,6790,6790,0
20250401,152000,2199620170,6790,6790,6790,6790,0
20250401,151900,2199620170,6790,6790,6790,6790,267
20250401,151800,2197807240,6780,6750,6800,6750,2099
20250401,151700,2183564310,6830,6740,6850,6740,597
20250401,151600,2179505030,6740,6750,6860,6730,3431
20250401,151500,2156245490,6740,6750,6760,6730,1928
20250401,151400,2143246450,6750,6720,6760,6720,3205
20250401,151300,2121614380,6720,6740,6750,6720,1411
20250401,151200,2112114430,6740,6770,6770,6740,1157
20250401,151100,2104310120,6770,6750,6770,6730,2782
20250401,151000,2085537130,6740,6730,6740,6730,997
20250401,150900,2078823480,6730,6760,6770,6720,1907
20250401,150800,2065968340,6760,6740,6770,6710,1980
20250401,150700,2052610550,6750,6740,6750,6700,2332
20250401,150600,2036931340,6710,6720,6750,6710,844
20250401,150500,2031262130,6720,6760,6770,6710,2032
20250401,150400,2017579520,6750,6740,6750,6720,1436
20250401,150300,2007912730,6740,6750,6760,6710,2145
20250401,150200,1993482450,6720,6740,6760,6720,870
20250401,150100,1987628190,6730,6740,6780,6730,1486
20250401,150000,1977612010,6740,6730,6780,6720,2422
20250401,145900,1961249020,6730,6740,6760,6730,1769
20250401,145800,1949320980,6750,6730,6770,6720,2098
20250401,145700,1935191650,6750,6750,6760,6730,1421
20250401,145600,1925614730,6750,6740,6760,6720,1886
20250401,145500,1912906180,6760,6760,6770,6730,1383
20250401,145400,1903569810,6760,6740,6780,6740,1761
20250401,145300,1891690480,6770,6740,6770,6720,1674
20250401,145200,1880404010,6740,6740,6760,6730,2213
20250401,145100,1865491200,6760,6750,6780,6730,1342
20250401,145000,1856431750,6770,6760,6770,6730,1986
20250401,144900,1843036190,6750,6760,6760,6740,1459
20250401,144800,1833194660,6750,6750,6750,6730,1803
20250401,144700,1821051320,6740,6730,6750,6720,1176
20250401,144600,1813136810,6730,6740,6750,6730,1523
20250401,144500,1802874050,6760,6740,6770,6730,1715
20250401,144400,1791307750,6750,6760,6770,6730,1678
20250401,144300,1779994070,6760,6750,6760,6730,1449
20250401,144200,1770226340,6730,6740,6750,6730,1773
20250401,144100,1758286490,6740,6720,6760,6720,1665
20250401,144000,1747080380,6720,6750,6770,6720,1547
20250401,143900,1736653540,6740,6740,6760,6730,1816
20250401,143800,1724422390,6750,6740,6760,6740,1247
20250401,143700,1716009580,6760,6770,6770,6740,1551
20250401,143600,1705547210,6770,6720,6770,6720,1706
20250401,143500,1694059990,6740,6760,6760,6720,1638
20250401,143400,1683037180,6760,6750,6760,6720,1656
20250401,143300,1671882280,6750,6750,6750,6730,1754
20250401,143200,1660068340,6740,6750,6760,6730,834
20250401,143100,1654443440,6760,6760,6780,6730,3302
20250401,143000,1632119620,6760,6780,6780,6740,1208
20250401,142900,1623965080,6780,6760,6780,6750,1822
20250401,142800,1611646210,6770,6740,6870,6730,2269
20250401,142700,1596262050,6740,6780,6780,6740,1889
20250401,142600,1583508930,6770,6740,6770,6740,1653
20250401,142500,1572351260,6740,6760,6760,6740,2356
20250401,142400,1556445290,6770,6760,6770,6750,1160
20250401,142300,1548606340,6750,6760,6780,6750,2418
20250401,142200,1532264650,6760,6750,6770,6750,1792
20250401,142100,1520161180,6770,6770,6770,6750,1046
20250401,142000,1513096260,6770,6750,6770,6750,1979
20250401,141900,1499727340,6750,6770,6780,6750,1110
20250401,141800,1492226650,6770,6780,6780,6750,2961
20250401,141700,1472183260,6770,6770,6790,6760,2070
20250401,141600,1458161760,6770,6780,6790,6760,2166
20250401,141500,1443496180,6780,6800,6810,6770,1555
20250401,141400,1432948880,6800,6790,6810,6770,1832
20250401,141300,1420523680,6790,6790,6800,6770,1327
20250401,141200,1411525130,6790,6800,6800,6780,10625
20250401,141100,1339284360,6800,6800,6820,6800,506
20250401,141000,1335842040,6820,6810,6820,6800,756
20250401,140900,1330690460,6810,6810,6820,6800,606
20250401,140800,1326565430,6820,6810,6820,6800,1179
20250401,140700,1318534000,6810,6800,6810,6800,255
20250401,140600,1316798940,6810,6810,6820,6800,314
20250401,140500,1314661180,6810,6820,6820,6800,687
20250401,140400,1309981810,6810,6810,6820,6800,366
20250401,140300,1307490320,6800,6800,6820,6800,440
20250401,140200,1304495770,6810,6800,6820,6790,633
20250401,140100,1300190950,6800,6810,6810,6790,287
20250401,140000,1298239020,6800,6810,6820,6800,355
20250401,135900,1295823990,6810,6810,6820,6810,762
20250401,135800,1290632480,6830,6840,6840,6810,435
20250401,135700,1287666050,6810,6840,6850,6810,245
20250401,135600,1285995100,6830,6820,6840,6810,385
20250401,135500,1283368040,6820,6800,6830,6800,524
20250401,135400,1279799450,6800,6790,6830,6790,362
20250401,135300,1277336500,6820,6820,6820,6790,401
20250401,135200,1274607800,6820,6790,6820,6790,212
20250401,135100,1273166510,6790,6800,6820,6790,659
20250401,135000,1268679810,6800,6800,6830,6800,565
20250401,134900,1264830800,6800,6820,6820,6800,257
20250401,134800,1263080580,6810,6830,6830,6800,439
20250401,134700,1260091970,6810,6790,6820,6790,691
20250401,134600,1255387040,6810,6800,6810,6790,4553
20250401,134500,1224468450,6820,6800,6820,6800,231
20250401,134400,1222896020,6820,6820,6820,6800,514
20250401,134300,1219395370,6810,6850,6850,6810,1254
20250401,134200,1210832730,6850,6810,6880,6800,5171
20250401,134100,1175326760,6810,6800,6810,6800,370
20250401,134000,1172809000,6810,6790,6830,6780,1476
20250401,133900,1162753140,6790,6790,6790,6790,136
20250401,133800,1161829700,6790,6800,6800,6790,80
20250401,133700,1161286350,6800,6790,6800,6790,426
20250401,133600,1158391410,6790,6790,6790,6790,165
20250401,133500,1157271060,6790,6790,6790,6790,150
20250401,133400,1156252560,6800,6790,6800,6790,91
20250401,133300,1155634650,6790,6800,6800,6790,225
20250401,133200,1154105940,6800,6790,6800,6780,391
20250401,133100,1151449250,6800,6790,6800,6780,144
20250401,133000,1150470680,6780,6790,6800,6780,241
20250401,132900,1148833970,6790,6790,6790,6790,269
20250401,132800,1147007460,6800,6800,6800,6770,1982
20250401,132700,1133569020,6790,6790,6810,6790,369
20250401,132600,1131058730,6780,6790,6790,6780,198
20250401,132500,1129714870,6790,6790,6800,6780,176
20250401,132400,1128520170,6780,6790,6790,6780,183
20250401,132300,1127277900,6800,6790,6800,6780,156
20250401,132200,1126219340,6790,6795,6795,6780,271
20250401,132100,1124379635,6790,6800,6800,6790,112
20250401,132000,1123618595,6790,6790,6800,6790,957
20250401,131900,1117111725,6790,6780,6790,6780,241
20250401,131800,1115476805,6780,6790,6790,6780,199
20250401,131700,1114127535,6780,6780,6790,6780,182
20250401,131600,1112893145,6780,6770,6790,6770,268
20250401,131500,1111074215,6770,6780,6780,6770,341
20250401,131400,1108762865,6780,6770,6780,6770,275
20250401,131300,1106899225,6770,6770,6770,6770,51
20250401,131200,1106553955,6770,6770,6770,6770,107
20250401,131100,1105829565,6770,6770,6780,6770,378
20250401,131000,1103269375,6770,6780,6780,6770,76
20250401,130900,1102754825,6780,6780,6790,6770,666
20250401,130800,1098239695,6770,6770,6770,6760,361
20250401,130700,1095796155,6770,6770,6770,6770,147
20250401,130600,1094800965,6770,6770,6770,6770,107
20250401,130500,1094076575,6770,6770,6770,6770,194
20250401,130400,1092763195,6770,6770,6770,6770,245
20250401,130300,1091104545,6770,6770,6770,6770,138
20250401,130200,1090170285,6770,6780,6780,6770,156
20250401,130100,1089113255,6780,6770,6780,6760,2585
20250401,130000,1071630645,6760,6780,6780,6760,502
20250401,125900,1068228855,6770,6780,6790,6770,163
20250401,125800,1067123665,6780,6770,6790,6770,1136
20250401,125700,1059430295,6770,6780,6790,6770,475
20250401,125600,1056210205,6780,6780,6780,6770,137
20250401,125500,1055281795,6780,6780,6780,6770,283
20250401,125400,1053363375,6770,6780,6780,6770,243
20250401,125300,1051716295,6780,6790,6800,6780,407
20250401,125200,1048954755,6790,6780,6790,6780,509
20250401,125100,1045501725,6770,6770,6770,6770,112
20250401,125000,1044743485,6780,6780,6790,6770,1174
20250401,124900,1036783825,6780,6780,6790,6780,590
20250401,124800,1032779595,6780,6800,6800,6780,352
20250401,124700,1030388285,6800,6790,6800,6790,162
20250401,124600,1029287705,6810,6800,6810,6790,420
20250401,124500,1026433815,6800,6790,6800,6790,479
20250401,124400,1023180595,6790,6790,6800,6790,113
20250401,124300,1022413225,6790,6790,6790,6790,118
20250401,124200,1021612005,6800,6790,6800,6780,344
20250401,124100,1019276495,6800,6790,6800,6780,235
20250401,124000,1017679955,6800,6790,6800,6790,3134
20250401,123900,996398575,6790,6790,6800,6780,1220
20250401,123800,988108215,6790,6810,6810,6790,553
20250401,123700,984352325,6810,6800,6810,6800,204
20250401,123600,982964105,6800,6800,6810,6800,179
20250401,123500,981745835,6800,6800,6810,6790,256
20250401,123400,980005415,6800,6800,6800,6790,227
20250401,123300,978462255,6810,6790,6810,6790,43
20250401,123200,978169945,6810,6800,6810,6790,299
20250401,123100,976136865,6800,6790,6800,6790,290
20250401,123000,974166045,6800,6790,6800,6790,111
20250401,122900,973411565,6800,6800,6800,6790,107
20250401,122800,972684165,6800,6790,6800,6790,220
20250401,122700,971189975,6790,6800,6800,6790,220
20250401,122600,969694615,6800,6800,6800,6790,89
20250401,122500,969089495,6790,6800,6800,6790,167
20250401,122400,967954545,6800,6790,6800,6790,240
20250401,122300,966323145,6800,6805,6805,6790,448
20250401,122200,963277620,6800,6800,6800,6800,72
20250401,122100,962788020,6800,6800,6800,6800,169
20250401,122000,961638820,6800,6800,6810,6800,267
20250401,121900,959823170,6800,6800,6800,6790,17
20250401,121800,959707660,6790,6800,6810,6790,152
20250401,121700,958674700,6800,6810,6810,6790,259
20250401,121600,956912900,6790,6780,6810,6780,2991
20250401,121500,936566830,6790,6770,6790,6770,37
20250401,121400,936315980,6790,6780,6790,6770,1329
20250401,121300,927302140,6790,6790,6790,6770,144
20250401,121200,926325730,6790,6780,6790,6780,1117
20250401,121100,918741440,6770,6770,6780,6770,247
20250401,121000,917067760,6780,6780,6780,6770,177
20250401,120900,915868100,6780,6790,6790,6780,147
20250401,120800,914871020,6790,6780,6790,6780,1354
20250401,120700,905678630,6780,6780,6780,6780,85
20250401,120600,905102330,6780,6780,6780,6780,260
20250401,120500,903339530,6780,6780,6780,6780,132
20250401,120400,902444570,6780,6780,6790,6780,134
20250401,120300,901536040,6780,6770,6780,6770,218
20250401,120200,900058410,6770,6780,6780,6770,264
20250401,120100,898270670,6780,6780,6780,6770,455
20250401,120000,895186110,6780,6770,6780,6770,383
20250401,115900,892591980,6770,6780,6780,6770,297
20250401,115800,890579860,6780,6770,6780,6770,247
20250401,115700,888906510,6780,6770,6780,6770,358
20250401,115600,886480370,6770,6775,6780,6770,391
20250401,115500,883831555,6775,6780,6780,6770,700
20250401,115400,879088980,6780,6780,6790,6780,108
20250401,115300,878356730,6770,6770,6780,6770,240
20250401,115200,876731220,6770,6780,6790,6770,395
20250401,115100,874055590,6790,6770,6790,6770,429
20250401,115000,871146460,6770,6760,6780,6760,305
20250401,114900,869080870,6760,6770,6770,6760,160
20250401,114800,867997870,6770,6770,6780,6760,394
20250401,114700,865330660,6770,6770,6770,6770,215
20250401,114600,863875110,6770,6770,6770,6770,174
20250401,114500,862697130,6770,6770,6780,6760,804
20250401,114400,857249370,6770,6770,6780,6760,296
20250401,114300,855245840,6780,6770,6780,6760,543
20250401,114200,851572230,6770,6770,6780,6760,294
20250401,114100,849582230,6770,6780,6780,6770,377
20250401,114000,847029240,6780,6780,6780,6770,217
20250401,113900,845559820,6770,6760,6780,6760,601
20250401,113800,841491600,6760,6770,6770,6760,350
20250401,113700,839123120,6770,6770,6780,6770,293
20250401,113600,837139460,6770,6770,6770,6770,123
20250401,113500,836306750,6770,6760,6780,6760,390
20250401,113400,833666210,6770,6770,6770,6770,267
20250401,113300,831858620,6770,6770,6770,6760,289
20250401,113200,829902150,6770,6770,6770,6760,372
20250401,113100,827383970,6770,6770,6770,6770,116
20250401,113000,826598650,6770,6780,6790,6770,510
20250401,112900,823144940,6780,6770,6780,6770,1272
20250401,112800,814526850,6770,6770,6780,6760,433
20250401,112700,811596780,6760,6770,6770,6760,367
20250401,112600,809112250,6770,6770,6780,6760,262
20250401,112500,807338460,6770,6760,6780,6760,431
20250401,112400,804418930,6770,6770,6770,6760,135
20250401,112300,803505400,6780,6770,6780,6760,1595
20250401,112200,792707840,6770,6770,6780,6760,1291
20250401,112100,783956220,6770,6770,6770,6770,281
20250401,112000,782053850,6770,6770,6780,6770,692
20250401,111900,777367880,6770,6780,6790,6770,737
20250401,111800,772372660,6770,6780,6790,6770,798
20250401,111700,766961840,6770,6770,6770,6770,145
20250401,111600,765980190,6770,6770,6790,6770,499
20250401,111500,762600340,6770,6790,6790,6770,277
20250401,111400,760722000,6780,6780,6790,6770,152
20250401,111300,759691630,6780,6780,6790,6770,310
20250401,111200,757590980,6780,6770,6790,6770,459
20250401,111100,754479450,6790,6790,6790,6780,321
20250401,111000,752300690,6780,6790,6790,6770,191
20250401,110900,751006040,6790,6780,6790,6770,323
20250401,110800,748816780,6770,6780,6790,6770,347
20250401,110700,746464260,6780,6780,6790,6780,188
20250401,110600,745189300,6780,6790,6790,6780,686
20250401,110500,740533030,6780,6780,6780,6770,469
20250401,110400,737355320,6780,6780,6790,6770,448
20250401,110300,734316100,6780,6780,6790,6780,97
20250401,110200,733658430,6780,6780,6780,6780,275
20250401,110100,731793930,6780,6790,6790,6780,322
20250401,110000,729609040,6790,6790,6800,6780,277
20250401,105900,727728270,6790,6790,6790,6790,332
20250401,105800,725473990,6790,6780,6800,6780,815
20250401,105700,719943470,6780,6780,6780,6780,104
20250401,105600,719238350,6780,6770,6800,6770,1247
20250401,105500,710778220,6770,6770,6790,6760,402
20250401,105400,708054870,6760,6760,6760,6760,419
20250401,105300,705222430,6770,6750,6780,6750,2429
20250401,105200,688775830,6750,6750,6760,6750,295
20250401,105100,686783240,6740,6740,6750,6740,298
20250401,105000,684774710,6740,6740,6750,6730,569
20250401,104900,680938670,6750,6740,6750,6730,346
20250401,104800,678607750,6730,6740,6740,6730,155
20250401,104700,677563310,6740,6730,6750,6730,558
20250401,104600,673805830,6750,6730,6750,6730,80
20250401,104500,673266870,6740,6730,6760,6720,405
20250401,104400,670536180,6720,6720,6730,6720,265
20250401,104300,668755170,6720,6720,6730,6720,561
20250401,104200,664984740,6720,6720,6720,6710,288
20250401,104100,663050640,6720,6710,6730,6710,230
20250401,104000,661506440,6710,6710,6720,6710,319
20250401,103900,659365750,6710,6710,6730,6710,261
20250401,103800,657612410,6710,6720,6720,6710,200
20250401,103700,656269500,6740,6710,6740,6710,490
20250401,103600,652980220,6720,6730,6730,6710,394
20250401,103500,650332970,6730,6720,6740,6720,390
20250401,103400,647709460,6710,6710,6730,6710,308
20250401,103300,645640260,6730,6720,6730,6710,267
20250401,103200,643845880,6720,6730,6740,6720,370
20250401,103100,641358070,6730,6730,6730,6730,140
20250401,103000,640415870,6730,6730,6740,6730,204
20250401,102900,639042790,6730,6730,6740,6730,465
20250401,102800,635913210,6730,6750,6760,6730,154
20250401,102700,634875780,6750,6730,6750,6730,296
20250401,102600,632882770,6740,6730,6750,6730,201
20250401,102500,631528150,6730,6750,6760,6730,518
20250401,102400,628035410,6750,6750,6750,6730,244
20250401,102300,626390910,6750,6740,6750,6730,328
20250401,102200,624181425,6740,6740,6750,6740,484
20250401,102100,620918535,6740,6750,6760,6740,195
20250401,102000,619603695,6760,6750,6770,6740,240
20250401,101900,617983645,6750,6730,6750,6730,514
20250401,101800,614516995,6730,6740,6750,6730,692
20250401,101700,609855365,6740,6750,6750,6740,195
20250401,101600,608540965,6740,6750,6760,6740,226
20250401,101500,607016455,6740,6740,6760,6740,415
20250401,101400,604216395,6740,6730,6750,6730,381
20250401,101300,601647965,6730,6730,6730,6710,146
20250401,101200,600665765,6740,6710,6740,6710,394
20250401,101100,598014395,6720,6720,6730,6710,961
20250401,101000,591553565,6710,6710,6720,6710,158
20250401,100900,590493315,6720,6700,6730,6690,1709
20250401,100800,578998685,6700,6690,6720,6690,294
20250401,100700,577030045,6700,6710,6710,6690,344
20250401,100600,574728055,6710,6720,6720,6700,100
20250401,100500,574057330,6710,6710,6720,6710,374
20250401,100400,571546270,6710,6710,6710,6700,363
20250401,100300,569112720,6720,6710,6720,6700,303
20250401,100200,567080270,6700,6710,6710,6700,255
20250401,100100,565369470,6710,6710,6710,6710,271
20250401,100000,563551060,6710,6720,6720,6710,525
20250401,095900,560027760,6720,6710,6730,6710,642
20250401,095800,555713560,6710,6730,6730,6710,5016
20250401,095700,521961660,6730,6740,6740,6730,682
20250401,095600,517366400,6740,6740,6750,6740,348
20250401,095500,515019610,6740,6740,6740,6740,205
20250401,095400,513637910,6740,6740,6750,6740,207
20250401,095300,512241750,6740,6740,6750,6740,480
20250401,095200,509006500,6740,6750,6750,6730,530
20250401,095100,505432440,6745,6750,6750,6740,3610
20250401,095000,481074685,6760,6750,6760,6750,2119
20250401,094900,466771420,6750,6750,6770,6750,363
20250401,094800,464319720,6780,6750,6780,6750,410
20250401,094700,461545600,6750,6760,6770,6750,946
20250401,094600,455144850,6750,6750,6750,6740,495
20250401,094500,451807380,6760,6740,6760,6740,190
20250401,094400,450524240,6740,6750,6760,6740,292
20250401,094300,448554490,6740,6740,6755,6740,208
20250401,094200,447151365,6740,6740,6750,6730,376
20250401,094100,444617375,6740,6730,6750,6730,413
20250401,094000,441832685,6740,6750,6750,6740,289
20250401,093900,439882985,6740,6740,6750,6720,646
20250401,093800,435529235,6750,6740,6750,6720,429
20250401,093700,432639755,6740,6750,6750,6720,210
20250401,093600,431226145,6750,6760,6770,6740,122
20250401,093500,430402335,6770,6750,6770,6730,1913
20250401,093400,417523175,6750,6740,6760,6740,135
20250401,093300,416611775,6750,6760,6760,6740,347
20250401,093200,414270815,6750,6770,6770,6750,796
20250401,093100,408890975,6770,6780,6780,6760,322
20250401,093000,406711845,6790,6770,6790,6760,1577
20250401,092900,396029555,6770,6780,6790,6770,3155
20250401,092800,374636595,6780,6780,6790,6770,662
20250401,092700,370146615,6780,6790,6790,6780,122
20250401,092600,369319295,6780,6790,6800,6780,359
20250401,092500,366883625,6780,6780,6800,6780,158
20250401,092400,365811705,6800,6810,6830,6780,5338
20250401,092300,329505915,6820,6825,6825,6810,3510
20250401,092200,305576530,6830,6830,6840,6820,350
20250401,092100,303186050,6840,6830,6840,6820,524
20250401,092000,299605000,6830,6840,6850,6800,3068
20250401,091900,278644640,6860,6830,6860,6830,630
20250401,091800,274330800,6850,6850,6860,6850,3989
20250401,091700,247006050,6850,6860,6870,6850,2467
20250401,091600,230084200,6860,6830,6880,6830,9844
20250401,091500,162511030,6870,6840,6870,6830,2145
20250401,091400,147827510,6840,6850,6850,6820,306
20250401,091300,145734260,6850,6820,6850,6810,3524
20250401,091200,121604050,6830,6820,6830,6810,1896
20250401,091100,108666100,6810,6830,6830,6810,1668
20250401,091000,97289370,6840,6800,6840,6780,1862
20250401,090900,84599530,6800,6810,6820,6800,147
20250401,090800,83598080,6790,6770,6820,6770,4808
20250401,090700,50927530,6770,6770,6790,6760,1722
20250401,090600,39269200,6770,6760,6770,6750,1319
20250401,090500,30357540,6760,6750,6790,6740,653
20250401,090400,25948150,6750,6750,6760,6730,157
20250401,090300,24888330,6730,6710,6730,6710,208
20250401,090200,23491220,6710,6760,6760,6710,749
20250401,090100,18444420,6740,6740,6750,6710,1846
20250401,090000,6025540,6720,6740,6740,6720,894
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 200200 2237958570 6800 6800 6800 6800 5638
3 20250401 200100 2237958570 6800 6800 6800 6800 0
4 20250401 200000 2237958570 6800 6800 6800 6800 0
5 20250401 195900 2237958570 6800 6800 6800 6800 0
6 20250401 195800 2237958570 6800 6800 6800 6800 0
7 20250401 195700 2237958570 6800 6800 6800 6800 0
8 20250401 195600 2237958570 6800 6800 6800 6800 0
9 20250401 195500 2237958570 6800 6800 6800 6800 0
10 20250401 195400 2237958570 6800 6800 6800 6800 0
11 20250401 195300 2237958570 6800 6800 6800 6800 0
12 20250401 195200 2237958570 6800 6800 6800 6800 0
13 20250401 195100 2237958570 6800 6800 6800 6800 0
14 20250401 195000 2237958570 6800 6800 6800 6800 0
15 20250401 194900 2237958570 6800 6800 6800 6800 0
16 20250401 194800 2237958570 6800 6800 6800 6800 0
17 20250401 194700 2237958570 6800 6800 6800 6800 0
18 20250401 194600 2237958570 6800 6800 6800 6800 0
19 20250401 194500 2237958570 6800 6800 6800 6800 0
20 20250401 194400 2237958570 6800 6800 6800 6800 0
21 20250401 194300 2237958570 6800 6800 6800 6800 0
22 20250401 194200 2237958570 6800 6800 6800 6800 0
23 20250401 194100 2237958570 6800 6800 6800 6800 0
24 20250401 194000 2237958570 6800 6800 6800 6800 0
25 20250401 193900 2237958570 6800 6800 6800 6800 0
26 20250401 193800 2237958570 6800 6800 6800 6800 0
27 20250401 193700 2237958570 6800 6800 6800 6800 0
28 20250401 193600 2237958570 6800 6800 6800 6800 0
29 20250401 193500 2237958570 6800 6800 6800 6800 0
30 20250401 193400 2237958570 6800 6800 6800 6800 0
31 20250401 193300 2237958570 6800 6800 6800 6800 0
32 20250401 193200 2237958570 6800 6800 6800 6800 5638
33 20250401 193100 2237958570 6800 6800 6800 6800 0
34 20250401 193000 2237958570 6800 6800 6800 6800 0
35 20250401 192900 2237958570 6800 6800 6800 6800 0
36 20250401 192800 2237958570 6800 6800 6800 6800 0
37 20250401 192700 2237958570 6800 6800 6800 6800 0
38 20250401 192600 2237958570 6800 6800 6800 6800 0
39 20250401 192500 2237958570 6800 6800 6800 6800 0
40 20250401 192400 2237958570 6800 6800 6800 6800 0
41 20250401 192300 2237958570 6800 6800 6800 6800 0
42 20250401 192200 2237958570 6800 6800 6800 6800 0
43 20250401 192100 2237958570 6800 6800 6800 6800 0
44 20250401 192000 2237958570 6800 6800 6800 6800 0
45 20250401 191900 2237958570 6800 6800 6800 6800 0
46 20250401 191800 2237958570 6800 6800 6800 6800 0
47 20250401 191700 2237958570 6800 6800 6800 6800 0
48 20250401 191600 2237958570 6800 6800 6800 6800 0
49 20250401 191500 2237958570 6800 6800 6800 6800 0
50 20250401 191400 2237958570 6800 6800 6800 6800 0
51 20250401 191300 2237958570 6800 6800 6800 6800 0
52 20250401 191200 2237958570 6800 6800 6800 6800 0
53 20250401 191100 2237958570 6800 6800 6800 6800 0
54 20250401 191000 2237958570 6800 6800 6800 6800 0
55 20250401 190900 2237958570 6800 6800 6800 6800 0
56 20250401 190800 2237958570 6800 6800 6800 6800 0
57 20250401 190700 2237958570 6800 6800 6800 6800 0
58 20250401 190600 2237958570 6800 6800 6800 6800 0
59 20250401 190500 2237958570 6800 6800 6800 6800 0
60 20250401 190400 2237958570 6800 6800 6800 6800 0
61 20250401 190300 2237958570 6800 6800 6800 6800 0
62 20250401 190200 2237958570 6800 6800 6800 6800 5638
63 20250401 190100 2237958570 6800 6800 6800 6800 0
64 20250401 190000 2237958570 6800 6800 6800 6800 0
65 20250401 185900 2237958570 6800 6800 6800 6800 0
66 20250401 185800 2237958570 6800 6800 6800 6800 0
67 20250401 185700 2237958570 6800 6800 6800 6800 0
68 20250401 185600 2237958570 6800 6800 6800 6800 0
69 20250401 185500 2237958570 6800 6800 6800 6800 0
70 20250401 185400 2237958570 6800 6800 6800 6800 0
71 20250401 185300 2237958570 6800 6800 6800 6800 0
72 20250401 185200 2237958570 6800 6800 6800 6800 0
73 20250401 185100 2237958570 6800 6800 6800 6800 0
74 20250401 185000 2237958570 6800 6800 6800 6800 0
75 20250401 184900 2237958570 6800 6800 6800 6800 0
76 20250401 184800 2237958570 6800 6800 6800 6800 0
77 20250401 184700 2237958570 6800 6800 6800 6800 0
78 20250401 184600 2237958570 6800 6800 6800 6800 0
79 20250401 184500 2237958570 6800 6800 6800 6800 0
80 20250401 184400 2237958570 6800 6800 6800 6800 0
81 20250401 184300 2237958570 6800 6800 6800 6800 0
82 20250401 184200 2237958570 6800 6800 6800 6800 0
83 20250401 184100 2237958570 6800 6800 6800 6800 0
84 20250401 184000 2237958570 6800 6800 6800 6800 0
85 20250401 183900 2237958570 6800 6800 6800 6800 0
86 20250401 183800 2237958570 6800 6800 6800 6800 0
87 20250401 183700 2237958570 6800 6800 6800 6800 0
88 20250401 183600 2237958570 6800 6800 6800 6800 0
89 20250401 183500 2237958570 6800 6800 6800 6800 0
90 20250401 183400 2237958570 6800 6800 6800 6800 0
91 20250401 183300 2237958570 6800 6800 6800 6800 0
92 20250401 183200 2237958570 6800 6800 6800 6800 5638
93 20250401 183100 2237958570 6800 6800 6800 6800 0
94 20250401 183000 2237958570 6800 6800 6800 6800 0
95 20250401 182900 2237958570 6800 6800 6800 6800 0
96 20250401 182800 2237958570 6800 6800 6800 6800 0
97 20250401 182700 2237958570 6800 6800 6800 6800 0
98 20250401 182600 2237958570 6800 6800 6800 6800 0
99 20250401 182500 2237958570 6800 6800 6800 6800 0
100 20250401 182400 2237958570 6800 6800 6800 6800 0
101 20250401 182300 2237958570 6800 6800 6800 6800 0
102 20250401 182200 2237958570 6800 6800 6800 6800 0
103 20250401 182100 2237958570 6800 6800 6800 6800 0
104 20250401 182000 2237958570 6800 6800 6800 6800 0
105 20250401 181900 2237958570 6800 6800 6800 6800 0
106 20250401 181800 2237958570 6800 6800 6800 6800 0
107 20250401 181700 2237958570 6800 6800 6800 6800 0
108 20250401 181600 2237958570 6800 6800 6800 6800 0
109 20250401 181500 2237958570 6800 6800 6800 6800 0
110 20250401 181400 2237958570 6800 6800 6800 6800 0
111 20250401 181300 2237958570 6800 6800 6800 6800 0
112 20250401 181200 2237958570 6800 6800 6800 6800 0
113 20250401 181100 2237958570 6800 6800 6800 6800 0
114 20250401 181000 2237958570 6800 6800 6800 6800 0
115 20250401 180900 2237958570 6800 6800 6800 6800 0
116 20250401 180800 2237958570 6800 6800 6800 6800 0
117 20250401 180700 2237958570 6800 6800 6800 6800 0
118 20250401 180600 2237958570 6800 6800 6800 6800 0
119 20250401 180500 2237958570 6800 6800 6800 6800 0
120 20250401 180400 2237958570 6800 6800 6800 6800 0
121 20250401 180300 2237958570 6800 6800 6800 6800 0
122 20250401 180200 2237958570 6800 6800 6800 6800 5638
123 20250401 180100 2237958570 6800 6800 6800 6800 0
124 20250401 180000 2237958570 6800 6800 6800 6800 0
125 20250401 175900 2237958570 6800 6800 6800 6800 0
126 20250401 175800 2237958570 6800 6800 6800 6800 0
127 20250401 175700 2237958570 6800 6800 6800 6800 0
128 20250401 175600 2237958570 6800 6800 6800 6800 0
129 20250401 175500 2237958570 6800 6800 6800 6800 0
130 20250401 175400 2237958570 6800 6800 6800 6800 0
131 20250401 175300 2237958570 6800 6800 6800 6800 0
132 20250401 175200 2237958570 6800 6800 6800 6800 0
133 20250401 175100 2237958570 6800 6800 6800 6800 0
134 20250401 175000 2237958570 6800 6800 6800 6800 0
135 20250401 174900 2237958570 6800 6800 6800 6800 0
136 20250401 174800 2237958570 6800 6800 6800 6800 0
137 20250401 174700 2237958570 6800 6800 6800 6800 0
138 20250401 174600 2237958570 6800 6800 6800 6800 0
139 20250401 174500 2237958570 6800 6800 6800 6800 0
140 20250401 174400 2237958570 6800 6800 6800 6800 0
141 20250401 174300 2237958570 6800 6800 6800 6800 0
142 20250401 174200 2237958570 6800 6800 6800 6800 0
143 20250401 174100 2237958570 6800 6800 6800 6800 0
144 20250401 174000 2237958570 6800 6800 6800 6800 0
145 20250401 173900 2237958570 6800 6800 6800 6800 0
146 20250401 173800 2237958570 6800 6800 6800 6800 0
147 20250401 173700 2237958570 6800 6800 6800 6800 0
148 20250401 173600 2237958570 6800 6800 6800 6800 0
149 20250401 173500 2237958570 6800 6800 6800 6800 0
150 20250401 173400 2237958570 6800 6800 6800 6800 0
151 20250401 173300 2237958570 6800 6800 6800 6800 0
152 20250401 173200 2237958570 6800 6800 6800 6800 5638
153 20250401 173100 2237958570 6800 6800 6800 6800 0
154 20250401 173000 2237958570 6800 6800 6800 6800 0
155 20250401 172900 2237958570 6800 6800 6800 6800 0
156 20250401 172800 2237958570 6800 6800 6800 6800 0
157 20250401 172700 2237958570 6800 6800 6800 6800 0
158 20250401 172600 2237958570 6800 6800 6800 6800 0
159 20250401 172500 2237958570 6800 6800 6800 6800 0
160 20250401 172400 2237958570 6800 6800 6800 6800 0
161 20250401 172300 2237958570 6800 6800 6800 6800 0
162 20250401 172200 2237958570 6800 6800 6800 6800 0
163 20250401 172100 2237958570 6800 6800 6800 6800 0
164 20250401 172000 2237958570 6800 6800 6800 6800 0
165 20250401 171900 2237958570 6800 6800 6800 6800 0
166 20250401 171800 2237958570 6800 6800 6800 6800 0
167 20250401 171700 2237958570 6800 6800 6800 6800 0
168 20250401 171600 2237958570 6800 6800 6800 6800 0
169 20250401 171500 2237958570 6800 6800 6800 6800 0
170 20250401 171400 2237958570 6800 6800 6800 6800 0
171 20250401 171300 2237958570 6800 6800 6800 6800 0
172 20250401 171200 2237958570 6800 6800 6800 6800 0
173 20250401 171100 2237958570 6800 6800 6800 6800 0
174 20250401 171000 2237958570 6800 6800 6800 6800 0
175 20250401 170900 2237958570 6800 6800 6800 6800 0
176 20250401 170800 2237958570 6800 6800 6800 6800 0
177 20250401 170700 2237958570 6800 6800 6800 6800 0
178 20250401 170600 2237958570 6800 6800 6800 6800 0
179 20250401 170500 2237958570 6800 6800 6800 6800 0
180 20250401 170400 2237958570 6800 6800 6800 6800 0
181 20250401 170300 2237958570 6800 6800 6800 6800 0
182 20250401 170200 2237958570 6800 6800 6800 6800 5638
183 20250401 170100 2237958570 6800 6800 6800 6800 0
184 20250401 170000 2237958570 6800 6800 6800 6800 0
185 20250401 165900 2237958570 6800 6800 6800 6800 0
186 20250401 165800 2237958570 6800 6800 6800 6800 0
187 20250401 165700 2237958570 6800 6800 6800 6800 0
188 20250401 165600 2237958570 6800 6800 6800 6800 0
189 20250401 165500 2237958570 6800 6800 6800 6800 0
190 20250401 165400 2237958570 6800 6800 6800 6800 0
191 20250401 165300 2237958570 6800 6800 6800 6800 0
192 20250401 165200 2237958570 6800 6800 6800 6800 0
193 20250401 165100 2237958570 6800 6800 6800 6800 0
194 20250401 165000 2237958570 6800 6800 6800 6800 0
195 20250401 164900 2237958570 6800 6800 6800 6800 0
196 20250401 164800 2237958570 6800 6800 6800 6800 0
197 20250401 164700 2237958570 6800 6800 6800 6800 0
198 20250401 164600 2237958570 6800 6800 6800 6800 0
199 20250401 164500 2237958570 6800 6800 6800 6800 0
200 20250401 164400 2237958570 6800 6800 6800 6800 0
201 20250401 164300 2237958570 6800 6800 6800 6800 0
202 20250401 164200 2237958570 6800 6800 6800 6800 0
203 20250401 164100 2237958570 6800 6800 6800 6800 0
204 20250401 164000 2237958570 6800 6800 6800 6800 0
205 20250401 163900 2237958570 6800 6800 6800 6800 0
206 20250401 163800 2237958570 6800 6800 6800 6800 0
207 20250401 163700 2237958570 6800 6800 6800 6800 0
208 20250401 163600 2237958570 6800 6800 6800 6800 0
209 20250401 163500 2237958570 6800 6800 6800 6800 0
210 20250401 163400 2237958570 6800 6800 6800 6800 0
211 20250401 163300 2237958570 6800 6800 6800 6800 0
212 20250401 163200 2237958570 6800 6800 6800 6800 5638
213 20250401 163100 2237958570 6800 6800 6800 6800 0
214 20250401 163000 2237958570 6800 6800 6800 6800 0
215 20250401 162900 2237958570 6800 6800 6800 6800 0
216 20250401 162800 2237958570 6800 6800 6800 6800 0
217 20250401 162700 2237958570 6800 6800 6800 6800 0
218 20250401 162600 2237958570 6800 6800 6800 6800 0
219 20250401 162500 2237958570 6800 6800 6800 6800 0
220 20250401 162400 2237958570 6800 6800 6800 6800 0
221 20250401 162300 2237958570 6800 6800 6800 6800 0
222 20250401 162200 2237958570 6800 6800 6800 6800 0
223 20250401 162100 2237958570 6800 6800 6800 6800 0
224 20250401 162000 2237958570 6800 6800 6800 6800 0
225 20250401 161900 2237958570 6800 6800 6800 6800 0
226 20250401 161800 2237958570 6800 6800 6800 6800 0
227 20250401 161700 2237958570 6800 6800 6800 6800 0
228 20250401 161600 2237958570 6800 6800 6800 6800 0
229 20250401 161500 2237958570 6800 6800 6800 6800 0
230 20250401 161400 2237958570 6800 6800 6800 6800 0
231 20250401 161300 2237958570 6800 6800 6800 6800 0
232 20250401 161200 2237958570 6800 6800 6800 6800 0
233 20250401 161100 2237958570 6800 6800 6800 6800 0
234 20250401 161000 2237958570 6800 6800 6800 6800 0
235 20250401 160900 2237958570 6800 6800 6800 6800 0
236 20250401 160800 2237958570 6800 6800 6800 6800 0
237 20250401 160700 2237958570 6800 6800 6800 6800 0
238 20250401 160600 2237958570 6800 6800 6800 6800 0
239 20250401 160500 2237958570 6800 6800 6800 6800 0
240 20250401 160400 2237958570 6800 6800 6800 6800 0
241 20250401 160300 2237958570 6800 6800 6800 6800 0
242 20250401 160200 2237958570 6800 6800 6800 6800 5638
243 20250401 160100 2237958570 6800 6800 6800 6800 0
244 20250401 160000 2237958570 6800 6800 6800 6800 0
245 20250401 155900 2237958570 6800 6800 6800 6800 0
246 20250401 155800 2237958570 6800 6800 6800 6800 0
247 20250401 155700 2237958570 6800 6800 6800 6800 0
248 20250401 155600 2237958570 6800 6800 6800 6800 0
249 20250401 155500 2237958570 6800 6800 6800 6800 0
250 20250401 155400 2237958570 6800 6800 6800 6800 0
251 20250401 155300 2237958570 6800 6800 6800 6800 0
252 20250401 155200 2237958570 6800 6800 6800 6800 0
253 20250401 155100 2237958570 6800 6800 6800 6800 0
254 20250401 155000 2237958570 6800 6800 6800 6800 0
255 20250401 154900 2237958570 6800 6800 6800 6800 0
256 20250401 154800 2237958570 6800 6800 6800 6800 0
257 20250401 154700 2237958570 6800 6800 6800 6800 0
258 20250401 154600 2237958570 6800 6800 6800 6800 0
259 20250401 154500 2237958570 6800 6800 6800 6800 0
260 20250401 154400 2237958570 6800 6800 6800 6800 0
261 20250401 154300 2237958570 6800 6800 6800 6800 0
262 20250401 154200 2237958570 6800 6800 6800 6800 0
263 20250401 154100 2237958570 6800 6800 6800 6800 0
264 20250401 154000 2237958570 6800 6800 6800 6800 0
265 20250401 153900 2237958570 6800 6800 6800 6800 0
266 20250401 153800 2237958570 6800 6800 6800 6800 0
267 20250401 153700 2237958570 6800 6800 6800 6800 0
268 20250401 153600 2237958570 6800 6800 6800 6800 0
269 20250401 153500 2237958570 6800 6800 6800 6800 0
270 20250401 153400 2237958570 6800 6800 6800 6800 0
271 20250401 153300 2237958570 6800 6800 6800 6800 0
272 20250401 153200 2237958570 6800 6800 6800 6800 5638
273 20250401 153100 2237958570 6800 6800 6800 6800 0
274 20250401 153000 2237958570 6800 6800 6800 6800 5638
275 20250401 152900 2199620170 6790 6790 6790 6790 0
276 20250401 152800 2199620170 6790 6790 6790 6790 0
277 20250401 152700 2199620170 6790 6790 6790 6790 0
278 20250401 152600 2199620170 6790 6790 6790 6790 0
279 20250401 152500 2199620170 6790 6790 6790 6790 0
280 20250401 152400 2199620170 6790 6790 6790 6790 0
281 20250401 152300 2199620170 6790 6790 6790 6790 0
282 20250401 152200 2199620170 6790 6790 6790 6790 0
283 20250401 152100 2199620170 6790 6790 6790 6790 0
284 20250401 152000 2199620170 6790 6790 6790 6790 0
285 20250401 151900 2199620170 6790 6790 6790 6790 267
286 20250401 151800 2197807240 6780 6750 6800 6750 2099
287 20250401 151700 2183564310 6830 6740 6850 6740 597
288 20250401 151600 2179505030 6740 6750 6860 6730 3431
289 20250401 151500 2156245490 6740 6750 6760 6730 1928
290 20250401 151400 2143246450 6750 6720 6760 6720 3205
291 20250401 151300 2121614380 6720 6740 6750 6720 1411
292 20250401 151200 2112114430 6740 6770 6770 6740 1157
293 20250401 151100 2104310120 6770 6750 6770 6730 2782
294 20250401 151000 2085537130 6740 6730 6740 6730 997
295 20250401 150900 2078823480 6730 6760 6770 6720 1907
296 20250401 150800 2065968340 6760 6740 6770 6710 1980
297 20250401 150700 2052610550 6750 6740 6750 6700 2332
298 20250401 150600 2036931340 6710 6720 6750 6710 844
299 20250401 150500 2031262130 6720 6760 6770 6710 2032
300 20250401 150400 2017579520 6750 6740 6750 6720 1436
301 20250401 150300 2007912730 6740 6750 6760 6710 2145
302 20250401 150200 1993482450 6720 6740 6760 6720 870
303 20250401 150100 1987628190 6730 6740 6780 6730 1486
304 20250401 150000 1977612010 6740 6730 6780 6720 2422
305 20250401 145900 1961249020 6730 6740 6760 6730 1769
306 20250401 145800 1949320980 6750 6730 6770 6720 2098
307 20250401 145700 1935191650 6750 6750 6760 6730 1421
308 20250401 145600 1925614730 6750 6740 6760 6720 1886
309 20250401 145500 1912906180 6760 6760 6770 6730 1383
310 20250401 145400 1903569810 6760 6740 6780 6740 1761
311 20250401 145300 1891690480 6770 6740 6770 6720 1674
312 20250401 145200 1880404010 6740 6740 6760 6730 2213
313 20250401 145100 1865491200 6760 6750 6780 6730 1342
314 20250401 145000 1856431750 6770 6760 6770 6730 1986
315 20250401 144900 1843036190 6750 6760 6760 6740 1459
316 20250401 144800 1833194660 6750 6750 6750 6730 1803
317 20250401 144700 1821051320 6740 6730 6750 6720 1176
318 20250401 144600 1813136810 6730 6740 6750 6730 1523
319 20250401 144500 1802874050 6760 6740 6770 6730 1715
320 20250401 144400 1791307750 6750 6760 6770 6730 1678
321 20250401 144300 1779994070 6760 6750 6760 6730 1449
322 20250401 144200 1770226340 6730 6740 6750 6730 1773
323 20250401 144100 1758286490 6740 6720 6760 6720 1665
324 20250401 144000 1747080380 6720 6750 6770 6720 1547
325 20250401 143900 1736653540 6740 6740 6760 6730 1816
326 20250401 143800 1724422390 6750 6740 6760 6740 1247
327 20250401 143700 1716009580 6760 6770 6770 6740 1551
328 20250401 143600 1705547210 6770 6720 6770 6720 1706
329 20250401 143500 1694059990 6740 6760 6760 6720 1638
330 20250401 143400 1683037180 6760 6750 6760 6720 1656
331 20250401 143300 1671882280 6750 6750 6750 6730 1754
332 20250401 143200 1660068340 6740 6750 6760 6730 834
333 20250401 143100 1654443440 6760 6760 6780 6730 3302
334 20250401 143000 1632119620 6760 6780 6780 6740 1208
335 20250401 142900 1623965080 6780 6760 6780 6750 1822
336 20250401 142800 1611646210 6770 6740 6870 6730 2269
337 20250401 142700 1596262050 6740 6780 6780 6740 1889
338 20250401 142600 1583508930 6770 6740 6770 6740 1653
339 20250401 142500 1572351260 6740 6760 6760 6740 2356
340 20250401 142400 1556445290 6770 6760 6770 6750 1160
341 20250401 142300 1548606340 6750 6760 6780 6750 2418
342 20250401 142200 1532264650 6760 6750 6770 6750 1792
343 20250401 142100 1520161180 6770 6770 6770 6750 1046
344 20250401 142000 1513096260 6770 6750 6770 6750 1979
345 20250401 141900 1499727340 6750 6770 6780 6750 1110
346 20250401 141800 1492226650 6770 6780 6780 6750 2961
347 20250401 141700 1472183260 6770 6770 6790 6760 2070
348 20250401 141600 1458161760 6770 6780 6790 6760 2166
349 20250401 141500 1443496180 6780 6800 6810 6770 1555
350 20250401 141400 1432948880 6800 6790 6810 6770 1832
351 20250401 141300 1420523680 6790 6790 6800 6770 1327
352 20250401 141200 1411525130 6790 6800 6800 6780 10625
353 20250401 141100 1339284360 6800 6800 6820 6800 506
354 20250401 141000 1335842040 6820 6810 6820 6800 756
355 20250401 140900 1330690460 6810 6810 6820 6800 606
356 20250401 140800 1326565430 6820 6810 6820 6800 1179
357 20250401 140700 1318534000 6810 6800 6810 6800 255
358 20250401 140600 1316798940 6810 6810 6820 6800 314
359 20250401 140500 1314661180 6810 6820 6820 6800 687
360 20250401 140400 1309981810 6810 6810 6820 6800 366
361 20250401 140300 1307490320 6800 6800 6820 6800 440
362 20250401 140200 1304495770 6810 6800 6820 6790 633
363 20250401 140100 1300190950 6800 6810 6810 6790 287
364 20250401 140000 1298239020 6800 6810 6820 6800 355
365 20250401 135900 1295823990 6810 6810 6820 6810 762
366 20250401 135800 1290632480 6830 6840 6840 6810 435
367 20250401 135700 1287666050 6810 6840 6850 6810 245
368 20250401 135600 1285995100 6830 6820 6840 6810 385
369 20250401 135500 1283368040 6820 6800 6830 6800 524
370 20250401 135400 1279799450 6800 6790 6830 6790 362
371 20250401 135300 1277336500 6820 6820 6820 6790 401
372 20250401 135200 1274607800 6820 6790 6820 6790 212
373 20250401 135100 1273166510 6790 6800 6820 6790 659
374 20250401 135000 1268679810 6800 6800 6830 6800 565
375 20250401 134900 1264830800 6800 6820 6820 6800 257
376 20250401 134800 1263080580 6810 6830 6830 6800 439
377 20250401 134700 1260091970 6810 6790 6820 6790 691
378 20250401 134600 1255387040 6810 6800 6810 6790 4553
379 20250401 134500 1224468450 6820 6800 6820 6800 231
380 20250401 134400 1222896020 6820 6820 6820 6800 514
381 20250401 134300 1219395370 6810 6850 6850 6810 1254
382 20250401 134200 1210832730 6850 6810 6880 6800 5171
383 20250401 134100 1175326760 6810 6800 6810 6800 370
384 20250401 134000 1172809000 6810 6790 6830 6780 1476
385 20250401 133900 1162753140 6790 6790 6790 6790 136
386 20250401 133800 1161829700 6790 6800 6800 6790 80
387 20250401 133700 1161286350 6800 6790 6800 6790 426
388 20250401 133600 1158391410 6790 6790 6790 6790 165
389 20250401 133500 1157271060 6790 6790 6790 6790 150
390 20250401 133400 1156252560 6800 6790 6800 6790 91
391 20250401 133300 1155634650 6790 6800 6800 6790 225
392 20250401 133200 1154105940 6800 6790 6800 6780 391
393 20250401 133100 1151449250 6800 6790 6800 6780 144
394 20250401 133000 1150470680 6780 6790 6800 6780 241
395 20250401 132900 1148833970 6790 6790 6790 6790 269
396 20250401 132800 1147007460 6800 6800 6800 6770 1982
397 20250401 132700 1133569020 6790 6790 6810 6790 369
398 20250401 132600 1131058730 6780 6790 6790 6780 198
399 20250401 132500 1129714870 6790 6790 6800 6780 176
400 20250401 132400 1128520170 6780 6790 6790 6780 183
401 20250401 132300 1127277900 6800 6790 6800 6780 156
402 20250401 132200 1126219340 6790 6795 6795 6780 271
403 20250401 132100 1124379635 6790 6800 6800 6790 112
404 20250401 132000 1123618595 6790 6790 6800 6790 957
405 20250401 131900 1117111725 6790 6780 6790 6780 241
406 20250401 131800 1115476805 6780 6790 6790 6780 199
407 20250401 131700 1114127535 6780 6780 6790 6780 182
408 20250401 131600 1112893145 6780 6770 6790 6770 268
409 20250401 131500 1111074215 6770 6780 6780 6770 341
410 20250401 131400 1108762865 6780 6770 6780 6770 275
411 20250401 131300 1106899225 6770 6770 6770 6770 51
412 20250401 131200 1106553955 6770 6770 6770 6770 107
413 20250401 131100 1105829565 6770 6770 6780 6770 378
414 20250401 131000 1103269375 6770 6780 6780 6770 76
415 20250401 130900 1102754825 6780 6780 6790 6770 666
416 20250401 130800 1098239695 6770 6770 6770 6760 361
417 20250401 130700 1095796155 6770 6770 6770 6770 147
418 20250401 130600 1094800965 6770 6770 6770 6770 107
419 20250401 130500 1094076575 6770 6770 6770 6770 194
420 20250401 130400 1092763195 6770 6770 6770 6770 245
421 20250401 130300 1091104545 6770 6770 6770 6770 138
422 20250401 130200 1090170285 6770 6780 6780 6770 156
423 20250401 130100 1089113255 6780 6770 6780 6760 2585
424 20250401 130000 1071630645 6760 6780 6780 6760 502
425 20250401 125900 1068228855 6770 6780 6790 6770 163
426 20250401 125800 1067123665 6780 6770 6790 6770 1136
427 20250401 125700 1059430295 6770 6780 6790 6770 475
428 20250401 125600 1056210205 6780 6780 6780 6770 137
429 20250401 125500 1055281795 6780 6780 6780 6770 283
430 20250401 125400 1053363375 6770 6780 6780 6770 243
431 20250401 125300 1051716295 6780 6790 6800 6780 407
432 20250401 125200 1048954755 6790 6780 6790 6780 509
433 20250401 125100 1045501725 6770 6770 6770 6770 112
434 20250401 125000 1044743485 6780 6780 6790 6770 1174
435 20250401 124900 1036783825 6780 6780 6790 6780 590
436 20250401 124800 1032779595 6780 6800 6800 6780 352
437 20250401 124700 1030388285 6800 6790 6800 6790 162
438 20250401 124600 1029287705 6810 6800 6810 6790 420
439 20250401 124500 1026433815 6800 6790 6800 6790 479
440 20250401 124400 1023180595 6790 6790 6800 6790 113
441 20250401 124300 1022413225 6790 6790 6790 6790 118
442 20250401 124200 1021612005 6800 6790 6800 6780 344
443 20250401 124100 1019276495 6800 6790 6800 6780 235
444 20250401 124000 1017679955 6800 6790 6800 6790 3134
445 20250401 123900 996398575 6790 6790 6800 6780 1220
446 20250401 123800 988108215 6790 6810 6810 6790 553
447 20250401 123700 984352325 6810 6800 6810 6800 204
448 20250401 123600 982964105 6800 6800 6810 6800 179
449 20250401 123500 981745835 6800 6800 6810 6790 256
450 20250401 123400 980005415 6800 6800 6800 6790 227
451 20250401 123300 978462255 6810 6790 6810 6790 43
452 20250401 123200 978169945 6810 6800 6810 6790 299
453 20250401 123100 976136865 6800 6790 6800 6790 290
454 20250401 123000 974166045 6800 6790 6800 6790 111
455 20250401 122900 973411565 6800 6800 6800 6790 107
456 20250401 122800 972684165 6800 6790 6800 6790 220
457 20250401 122700 971189975 6790 6800 6800 6790 220
458 20250401 122600 969694615 6800 6800 6800 6790 89
459 20250401 122500 969089495 6790 6800 6800 6790 167
460 20250401 122400 967954545 6800 6790 6800 6790 240
461 20250401 122300 966323145 6800 6805 6805 6790 448
462 20250401 122200 963277620 6800 6800 6800 6800 72
463 20250401 122100 962788020 6800 6800 6800 6800 169
464 20250401 122000 961638820 6800 6800 6810 6800 267
465 20250401 121900 959823170 6800 6800 6800 6790 17
466 20250401 121800 959707660 6790 6800 6810 6790 152
467 20250401 121700 958674700 6800 6810 6810 6790 259
468 20250401 121600 956912900 6790 6780 6810 6780 2991
469 20250401 121500 936566830 6790 6770 6790 6770 37
470 20250401 121400 936315980 6790 6780 6790 6770 1329
471 20250401 121300 927302140 6790 6790 6790 6770 144
472 20250401 121200 926325730 6790 6780 6790 6780 1117
473 20250401 121100 918741440 6770 6770 6780 6770 247
474 20250401 121000 917067760 6780 6780 6780 6770 177
475 20250401 120900 915868100 6780 6790 6790 6780 147
476 20250401 120800 914871020 6790 6780 6790 6780 1354
477 20250401 120700 905678630 6780 6780 6780 6780 85
478 20250401 120600 905102330 6780 6780 6780 6780 260
479 20250401 120500 903339530 6780 6780 6780 6780 132
480 20250401 120400 902444570 6780 6780 6790 6780 134
481 20250401 120300 901536040 6780 6770 6780 6770 218
482 20250401 120200 900058410 6770 6780 6780 6770 264
483 20250401 120100 898270670 6780 6780 6780 6770 455
484 20250401 120000 895186110 6780 6770 6780 6770 383
485 20250401 115900 892591980 6770 6780 6780 6770 297
486 20250401 115800 890579860 6780 6770 6780 6770 247
487 20250401 115700 888906510 6780 6770 6780 6770 358
488 20250401 115600 886480370 6770 6775 6780 6770 391
489 20250401 115500 883831555 6775 6780 6780 6770 700
490 20250401 115400 879088980 6780 6780 6790 6780 108
491 20250401 115300 878356730 6770 6770 6780 6770 240
492 20250401 115200 876731220 6770 6780 6790 6770 395
493 20250401 115100 874055590 6790 6770 6790 6770 429
494 20250401 115000 871146460 6770 6760 6780 6760 305
495 20250401 114900 869080870 6760 6770 6770 6760 160
496 20250401 114800 867997870 6770 6770 6780 6760 394
497 20250401 114700 865330660 6770 6770 6770 6770 215
498 20250401 114600 863875110 6770 6770 6770 6770 174
499 20250401 114500 862697130 6770 6770 6780 6760 804
500 20250401 114400 857249370 6770 6770 6780 6760 296
501 20250401 114300 855245840 6780 6770 6780 6760 543
502 20250401 114200 851572230 6770 6770 6780 6760 294
503 20250401 114100 849582230 6770 6780 6780 6770 377
504 20250401 114000 847029240 6780 6780 6780 6770 217
505 20250401 113900 845559820 6770 6760 6780 6760 601
506 20250401 113800 841491600 6760 6770 6770 6760 350
507 20250401 113700 839123120 6770 6770 6780 6770 293
508 20250401 113600 837139460 6770 6770 6770 6770 123
509 20250401 113500 836306750 6770 6760 6780 6760 390
510 20250401 113400 833666210 6770 6770 6770 6770 267
511 20250401 113300 831858620 6770 6770 6770 6760 289
512 20250401 113200 829902150 6770 6770 6770 6760 372
513 20250401 113100 827383970 6770 6770 6770 6770 116
514 20250401 113000 826598650 6770 6780 6790 6770 510
515 20250401 112900 823144940 6780 6770 6780 6770 1272
516 20250401 112800 814526850 6770 6770 6780 6760 433
517 20250401 112700 811596780 6760 6770 6770 6760 367
518 20250401 112600 809112250 6770 6770 6780 6760 262
519 20250401 112500 807338460 6770 6760 6780 6760 431
520 20250401 112400 804418930 6770 6770 6770 6760 135
521 20250401 112300 803505400 6780 6770 6780 6760 1595
522 20250401 112200 792707840 6770 6770 6780 6760 1291
523 20250401 112100 783956220 6770 6770 6770 6770 281
524 20250401 112000 782053850 6770 6770 6780 6770 692
525 20250401 111900 777367880 6770 6780 6790 6770 737
526 20250401 111800 772372660 6770 6780 6790 6770 798
527 20250401 111700 766961840 6770 6770 6770 6770 145
528 20250401 111600 765980190 6770 6770 6790 6770 499
529 20250401 111500 762600340 6770 6790 6790 6770 277
530 20250401 111400 760722000 6780 6780 6790 6770 152
531 20250401 111300 759691630 6780 6780 6790 6770 310
532 20250401 111200 757590980 6780 6770 6790 6770 459
533 20250401 111100 754479450 6790 6790 6790 6780 321
534 20250401 111000 752300690 6780 6790 6790 6770 191
535 20250401 110900 751006040 6790 6780 6790 6770 323
536 20250401 110800 748816780 6770 6780 6790 6770 347
537 20250401 110700 746464260 6780 6780 6790 6780 188
538 20250401 110600 745189300 6780 6790 6790 6780 686
539 20250401 110500 740533030 6780 6780 6780 6770 469
540 20250401 110400 737355320 6780 6780 6790 6770 448
541 20250401 110300 734316100 6780 6780 6790 6780 97
542 20250401 110200 733658430 6780 6780 6780 6780 275
543 20250401 110100 731793930 6780 6790 6790 6780 322
544 20250401 110000 729609040 6790 6790 6800 6780 277
545 20250401 105900 727728270 6790 6790 6790 6790 332
546 20250401 105800 725473990 6790 6780 6800 6780 815
547 20250401 105700 719943470 6780 6780 6780 6780 104
548 20250401 105600 719238350 6780 6770 6800 6770 1247
549 20250401 105500 710778220 6770 6770 6790 6760 402
550 20250401 105400 708054870 6760 6760 6760 6760 419
551 20250401 105300 705222430 6770 6750 6780 6750 2429
552 20250401 105200 688775830 6750 6750 6760 6750 295
553 20250401 105100 686783240 6740 6740 6750 6740 298
554 20250401 105000 684774710 6740 6740 6750 6730 569
555 20250401 104900 680938670 6750 6740 6750 6730 346
556 20250401 104800 678607750 6730 6740 6740 6730 155
557 20250401 104700 677563310 6740 6730 6750 6730 558
558 20250401 104600 673805830 6750 6730 6750 6730 80
559 20250401 104500 673266870 6740 6730 6760 6720 405
560 20250401 104400 670536180 6720 6720 6730 6720 265
561 20250401 104300 668755170 6720 6720 6730 6720 561
562 20250401 104200 664984740 6720 6720 6720 6710 288
563 20250401 104100 663050640 6720 6710 6730 6710 230
564 20250401 104000 661506440 6710 6710 6720 6710 319
565 20250401 103900 659365750 6710 6710 6730 6710 261
566 20250401 103800 657612410 6710 6720 6720 6710 200
567 20250401 103700 656269500 6740 6710 6740 6710 490
568 20250401 103600 652980220 6720 6730 6730 6710 394
569 20250401 103500 650332970 6730 6720 6740 6720 390
570 20250401 103400 647709460 6710 6710 6730 6710 308
571 20250401 103300 645640260 6730 6720 6730 6710 267
572 20250401 103200 643845880 6720 6730 6740 6720 370
573 20250401 103100 641358070 6730 6730 6730 6730 140
574 20250401 103000 640415870 6730 6730 6740 6730 204
575 20250401 102900 639042790 6730 6730 6740 6730 465
576 20250401 102800 635913210 6730 6750 6760 6730 154
577 20250401 102700 634875780 6750 6730 6750 6730 296
578 20250401 102600 632882770 6740 6730 6750 6730 201
579 20250401 102500 631528150 6730 6750 6760 6730 518
580 20250401 102400 628035410 6750 6750 6750 6730 244
581 20250401 102300 626390910 6750 6740 6750 6730 328
582 20250401 102200 624181425 6740 6740 6750 6740 484
583 20250401 102100 620918535 6740 6750 6760 6740 195
584 20250401 102000 619603695 6760 6750 6770 6740 240
585 20250401 101900 617983645 6750 6730 6750 6730 514
586 20250401 101800 614516995 6730 6740 6750 6730 692
587 20250401 101700 609855365 6740 6750 6750 6740 195
588 20250401 101600 608540965 6740 6750 6760 6740 226
589 20250401 101500 607016455 6740 6740 6760 6740 415
590 20250401 101400 604216395 6740 6730 6750 6730 381
591 20250401 101300 601647965 6730 6730 6730 6710 146
592 20250401 101200 600665765 6740 6710 6740 6710 394
593 20250401 101100 598014395 6720 6720 6730 6710 961
594 20250401 101000 591553565 6710 6710 6720 6710 158
595 20250401 100900 590493315 6720 6700 6730 6690 1709
596 20250401 100800 578998685 6700 6690 6720 6690 294
597 20250401 100700 577030045 6700 6710 6710 6690 344
598 20250401 100600 574728055 6710 6720 6720 6700 100
599 20250401 100500 574057330 6710 6710 6720 6710 374
600 20250401 100400 571546270 6710 6710 6710 6700 363
601 20250401 100300 569112720 6720 6710 6720 6700 303
602 20250401 100200 567080270 6700 6710 6710 6700 255
603 20250401 100100 565369470 6710 6710 6710 6710 271
604 20250401 100000 563551060 6710 6720 6720 6710 525
605 20250401 095900 560027760 6720 6710 6730 6710 642
606 20250401 095800 555713560 6710 6730 6730 6710 5016
607 20250401 095700 521961660 6730 6740 6740 6730 682
608 20250401 095600 517366400 6740 6740 6750 6740 348
609 20250401 095500 515019610 6740 6740 6740 6740 205
610 20250401 095400 513637910 6740 6740 6750 6740 207
611 20250401 095300 512241750 6740 6740 6750 6740 480
612 20250401 095200 509006500 6740 6750 6750 6730 530
613 20250401 095100 505432440 6745 6750 6750 6740 3610
614 20250401 095000 481074685 6760 6750 6760 6750 2119
615 20250401 094900 466771420 6750 6750 6770 6750 363
616 20250401 094800 464319720 6780 6750 6780 6750 410
617 20250401 094700 461545600 6750 6760 6770 6750 946
618 20250401 094600 455144850 6750 6750 6750 6740 495
619 20250401 094500 451807380 6760 6740 6760 6740 190
620 20250401 094400 450524240 6740 6750 6760 6740 292
621 20250401 094300 448554490 6740 6740 6755 6740 208
622 20250401 094200 447151365 6740 6740 6750 6730 376
623 20250401 094100 444617375 6740 6730 6750 6730 413
624 20250401 094000 441832685 6740 6750 6750 6740 289
625 20250401 093900 439882985 6740 6740 6750 6720 646
626 20250401 093800 435529235 6750 6740 6750 6720 429
627 20250401 093700 432639755 6740 6750 6750 6720 210
628 20250401 093600 431226145 6750 6760 6770 6740 122
629 20250401 093500 430402335 6770 6750 6770 6730 1913
630 20250401 093400 417523175 6750 6740 6760 6740 135
631 20250401 093300 416611775 6750 6760 6760 6740 347
632 20250401 093200 414270815 6750 6770 6770 6750 796
633 20250401 093100 408890975 6770 6780 6780 6760 322
634 20250401 093000 406711845 6790 6770 6790 6760 1577
635 20250401 092900 396029555 6770 6780 6790 6770 3155
636 20250401 092800 374636595 6780 6780 6790 6770 662
637 20250401 092700 370146615 6780 6790 6790 6780 122
638 20250401 092600 369319295 6780 6790 6800 6780 359
639 20250401 092500 366883625 6780 6780 6800 6780 158
640 20250401 092400 365811705 6800 6810 6830 6780 5338
641 20250401 092300 329505915 6820 6825 6825 6810 3510
642 20250401 092200 305576530 6830 6830 6840 6820 350
643 20250401 092100 303186050 6840 6830 6840 6820 524
644 20250401 092000 299605000 6830 6840 6850 6800 3068
645 20250401 091900 278644640 6860 6830 6860 6830 630
646 20250401 091800 274330800 6850 6850 6860 6850 3989
647 20250401 091700 247006050 6850 6860 6870 6850 2467
648 20250401 091600 230084200 6860 6830 6880 6830 9844
649 20250401 091500 162511030 6870 6840 6870 6830 2145
650 20250401 091400 147827510 6840 6850 6850 6820 306
651 20250401 091300 145734260 6850 6820 6850 6810 3524
652 20250401 091200 121604050 6830 6820 6830 6810 1896
653 20250401 091100 108666100 6810 6830 6830 6810 1668
654 20250401 091000 97289370 6840 6800 6840 6780 1862
655 20250401 090900 84599530 6800 6810 6820 6800 147
656 20250401 090800 83598080 6790 6770 6820 6770 4808
657 20250401 090700 50927530 6770 6770 6790 6760 1722
658 20250401 090600 39269200 6770 6760 6770 6750 1319
659 20250401 090500 30357540 6760 6750 6790 6740 653
660 20250401 090400 25948150 6750 6750 6760 6730 157
661 20250401 090300 24888330 6730 6710 6730 6710 208
662 20250401 090200 23491220 6710 6760 6760 6710 749
663 20250401 090100 18444420 6740 6740 6750 6710 1846
664 20250401 090000 6025540 6720 6740 6740 6720 894

1
075580/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,56849456,0,386007806240,0.00
20250327,0,56849456,0,395103719200,0.00
20250326,0,56849456,0,405905115840,0.00
20250325,0,56849456,0,401357159360,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 56849456 0 386007806240 0.00
3 20250327 0 56849456 0 395103719200 0.00
4 20250326 0 56849456 0 405905115840 0.00
5 20250325 0 56849456 0 401357159360 0.00