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

623
025860/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,623 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192100,1188905755,6180,6180,6180,6180,4514
20250401,192000,1188905755,6180,6180,6180,6180,0
20250401,191900,1188905755,6180,6180,6180,6180,0
20250401,191800,1188905755,6180,6180,6180,6180,0
20250401,191700,1188905755,6180,6180,6180,6180,0
20250401,191600,1188905755,6180,6180,6180,6180,0
20250401,191500,1188905755,6180,6180,6180,6180,0
20250401,191400,1188905755,6180,6180,6180,6180,0
20250401,191300,1188905755,6180,6180,6180,6180,0
20250401,191200,1188905755,6180,6180,6180,6180,0
20250401,191100,1188905755,6180,6180,6180,6180,0
20250401,191000,1188905755,6180,6180,6180,6180,0
20250401,190900,1188905755,6180,6180,6180,6180,0
20250401,190800,1188905755,6180,6180,6180,6180,0
20250401,190700,1188905755,6180,6180,6180,6180,0
20250401,190600,1188905755,6180,6180,6180,6180,0
20250401,190500,1188905755,6180,6180,6180,6180,0
20250401,190400,1188905755,6180,6180,6180,6180,0
20250401,190300,1188905755,6180,6180,6180,6180,0
20250401,190200,1188905755,6180,6180,6180,6180,0
20250401,190100,1188905755,6180,6180,6180,6180,0
20250401,190000,1188905755,6180,6180,6180,6180,0
20250401,185900,1188905755,6180,6180,6180,6180,0
20250401,185800,1188905755,6180,6180,6180,6180,0
20250401,185700,1188905755,6180,6180,6180,6180,0
20250401,185600,1188905755,6180,6180,6180,6180,0
20250401,185500,1188905755,6180,6180,6180,6180,0
20250401,185400,1188905755,6180,6180,6180,6180,0
20250401,185300,1188905755,6180,6180,6180,6180,0
20250401,185200,1188905755,6180,6180,6180,6180,0
20250401,185100,1188905755,6180,6180,6180,6180,4514
20250401,185000,1188905755,6180,6180,6180,6180,0
20250401,184900,1188905755,6180,6180,6180,6180,0
20250401,184800,1188905755,6180,6180,6180,6180,0
20250401,184700,1188905755,6180,6180,6180,6180,0
20250401,184600,1188905755,6180,6180,6180,6180,0
20250401,184500,1188905755,6180,6180,6180,6180,0
20250401,184400,1188905755,6180,6180,6180,6180,0
20250401,184300,1188905755,6180,6180,6180,6180,0
20250401,184200,1188905755,6180,6180,6180,6180,0
20250401,184100,1188905755,6180,6180,6180,6180,0
20250401,184000,1188905755,6180,6180,6180,6180,0
20250401,183900,1188905755,6180,6180,6180,6180,0
20250401,183800,1188905755,6180,6180,6180,6180,0
20250401,183700,1188905755,6180,6180,6180,6180,0
20250401,183600,1188905755,6180,6180,6180,6180,0
20250401,183500,1188905755,6180,6180,6180,6180,0
20250401,183400,1188905755,6180,6180,6180,6180,0
20250401,183300,1188905755,6180,6180,6180,6180,0
20250401,183200,1188905755,6180,6180,6180,6180,0
20250401,183100,1188905755,6180,6180,6180,6180,0
20250401,183000,1188905755,6180,6180,6180,6180,0
20250401,182900,1188905755,6180,6180,6180,6180,0
20250401,182800,1188905755,6180,6180,6180,6180,0
20250401,182700,1188905755,6180,6180,6180,6180,0
20250401,182600,1188905755,6180,6180,6180,6180,0
20250401,182500,1188905755,6180,6180,6180,6180,0
20250401,182400,1188905755,6180,6180,6180,6180,0
20250401,182300,1188905755,6180,6180,6180,6180,0
20250401,182200,1188905755,6180,6180,6180,6180,0
20250401,182100,1188905755,6180,6180,6180,6180,4514
20250401,182000,1188905755,6180,6180,6180,6180,0
20250401,181900,1188905755,6180,6180,6180,6180,0
20250401,181800,1188905755,6180,6180,6180,6180,0
20250401,181700,1188905755,6180,6180,6180,6180,0
20250401,181600,1188905755,6180,6180,6180,6180,0
20250401,181500,1188905755,6180,6180,6180,6180,0
20250401,181400,1188905755,6180,6180,6180,6180,0
20250401,181300,1188905755,6180,6180,6180,6180,0
20250401,181200,1188905755,6180,6180,6180,6180,0
20250401,181100,1188905755,6180,6180,6180,6180,0
20250401,181000,1188905755,6180,6180,6180,6180,0
20250401,180900,1188905755,6180,6180,6180,6180,0
20250401,180800,1188905755,6180,6180,6180,6180,0
20250401,180700,1188905755,6180,6180,6180,6180,0
20250401,180600,1188905755,6180,6180,6180,6180,0
20250401,180500,1188905755,6180,6180,6180,6180,0
20250401,180400,1188905755,6180,6180,6180,6180,0
20250401,180300,1188905755,6180,6180,6180,6180,0
20250401,180200,1188905755,6180,6180,6180,6180,0
20250401,180100,1188905755,6180,6180,6180,6180,0
20250401,180000,1188905755,6180,6180,6180,6180,0
20250401,175900,1188905755,6180,6180,6180,6180,0
20250401,175800,1188905755,6180,6180,6180,6180,0
20250401,175700,1188905755,6180,6180,6180,6180,0
20250401,175600,1188905755,6180,6180,6180,6180,0
20250401,175500,1188905755,6180,6180,6180,6180,0
20250401,175400,1188905755,6180,6180,6180,6180,0
20250401,175300,1188905755,6180,6180,6180,6180,0
20250401,175200,1188905755,6180,6180,6180,6180,0
20250401,175100,1188905755,6180,6180,6180,6180,4514
20250401,175000,1188905755,6180,6180,6180,6180,0
20250401,174900,1188905755,6180,6180,6180,6180,0
20250401,174800,1188905755,6180,6180,6180,6180,0
20250401,174700,1188905755,6180,6180,6180,6180,0
20250401,174600,1188905755,6180,6180,6180,6180,0
20250401,174500,1188905755,6180,6180,6180,6180,0
20250401,174400,1188905755,6180,6180,6180,6180,0
20250401,174300,1188905755,6180,6180,6180,6180,0
20250401,174200,1188905755,6180,6180,6180,6180,0
20250401,174100,1188905755,6180,6180,6180,6180,0
20250401,174000,1188905755,6180,6180,6180,6180,0
20250401,173900,1188905755,6180,6180,6180,6180,0
20250401,173800,1188905755,6180,6180,6180,6180,0
20250401,173700,1188905755,6180,6180,6180,6180,0
20250401,173600,1188905755,6180,6180,6180,6180,0
20250401,173500,1188905755,6180,6180,6180,6180,0
20250401,173400,1188905755,6180,6180,6180,6180,0
20250401,173300,1188905755,6180,6180,6180,6180,0
20250401,173200,1188905755,6180,6180,6180,6180,0
20250401,173100,1188905755,6180,6180,6180,6180,0
20250401,173000,1188905755,6180,6180,6180,6180,0
20250401,172900,1188905755,6180,6180,6180,6180,0
20250401,172800,1188905755,6180,6180,6180,6180,0
20250401,172700,1188905755,6180,6180,6180,6180,0
20250401,172600,1188905755,6180,6180,6180,6180,0
20250401,172500,1188905755,6180,6180,6180,6180,0
20250401,172400,1188905755,6180,6180,6180,6180,0
20250401,172300,1188905755,6180,6180,6180,6180,0
20250401,172200,1188905755,6180,6180,6180,6180,0
20250401,172100,1188905755,6180,6180,6180,6180,4514
20250401,172000,1188905755,6180,6180,6180,6180,0
20250401,171900,1188905755,6180,6180,6180,6180,0
20250401,171800,1188905755,6180,6180,6180,6180,0
20250401,171700,1188905755,6180,6180,6180,6180,0
20250401,171600,1188905755,6180,6180,6180,6180,0
20250401,171500,1188905755,6180,6180,6180,6180,0
20250401,171400,1188905755,6180,6180,6180,6180,0
20250401,171300,1188905755,6180,6180,6180,6180,0
20250401,171200,1188905755,6180,6180,6180,6180,0
20250401,171100,1188905755,6180,6180,6180,6180,0
20250401,171000,1188905755,6180,6180,6180,6180,0
20250401,170900,1188905755,6180,6180,6180,6180,0
20250401,170800,1188905755,6180,6180,6180,6180,0
20250401,170700,1188905755,6180,6180,6180,6180,0
20250401,170600,1188905755,6180,6180,6180,6180,0
20250401,170500,1188905755,6180,6180,6180,6180,0
20250401,170400,1188905755,6180,6180,6180,6180,0
20250401,170300,1188905755,6180,6180,6180,6180,0
20250401,170200,1188905755,6180,6180,6180,6180,0
20250401,170100,1188905755,6180,6180,6180,6180,0
20250401,170000,1188905755,6180,6180,6180,6180,0
20250401,165900,1188905755,6180,6180,6180,6180,0
20250401,165800,1188905755,6180,6180,6180,6180,0
20250401,165700,1188905755,6180,6180,6180,6180,0
20250401,165600,1188905755,6180,6180,6180,6180,0
20250401,165500,1188905755,6180,6180,6180,6180,0
20250401,165400,1188905755,6180,6180,6180,6180,0
20250401,165300,1188905755,6180,6180,6180,6180,0
20250401,165200,1188905755,6180,6180,6180,6180,0
20250401,165100,1188905755,6180,6180,6180,6180,4514
20250401,165000,1188905755,6180,6180,6180,6180,0
20250401,164900,1188905755,6180,6180,6180,6180,0
20250401,164800,1188905755,6180,6180,6180,6180,0
20250401,164700,1188905755,6180,6180,6180,6180,0
20250401,164600,1188905755,6180,6180,6180,6180,0
20250401,164500,1188905755,6180,6180,6180,6180,0
20250401,164400,1188905755,6180,6180,6180,6180,0
20250401,164300,1188905755,6180,6180,6180,6180,0
20250401,164200,1188905755,6180,6180,6180,6180,0
20250401,164100,1188905755,6180,6180,6180,6180,0
20250401,164000,1188905755,6180,6180,6180,6180,0
20250401,163900,1188905755,6180,6180,6180,6180,0
20250401,163800,1188905755,6180,6180,6180,6180,0
20250401,163700,1188905755,6180,6180,6180,6180,0
20250401,163600,1188905755,6180,6180,6180,6180,0
20250401,163500,1188905755,6180,6180,6180,6180,0
20250401,163400,1188905755,6180,6180,6180,6180,0
20250401,163300,1188905755,6180,6180,6180,6180,0
20250401,163200,1188905755,6180,6180,6180,6180,0
20250401,163100,1188905755,6180,6180,6180,6180,0
20250401,163000,1188905755,6180,6180,6180,6180,0
20250401,162900,1188905755,6180,6180,6180,6180,0
20250401,162800,1188905755,6180,6180,6180,6180,0
20250401,162700,1188905755,6180,6180,6180,6180,0
20250401,162600,1188905755,6180,6180,6180,6180,0
20250401,162500,1188905755,6180,6180,6180,6180,0
20250401,162400,1188905755,6180,6180,6180,6180,0
20250401,162300,1188905755,6180,6180,6180,6180,0
20250401,162200,1188905755,6180,6180,6180,6180,0
20250401,162100,1188905755,6180,6180,6180,6180,4514
20250401,162000,1188905755,6180,6180,6180,6180,0
20250401,161900,1188905755,6180,6180,6180,6180,0
20250401,161800,1188905755,6180,6180,6180,6180,0
20250401,161700,1188905755,6180,6180,6180,6180,0
20250401,161600,1188905755,6180,6180,6180,6180,0
20250401,161500,1188905755,6180,6180,6180,6180,0
20250401,161400,1188905755,6180,6180,6180,6180,0
20250401,161300,1188905755,6180,6180,6180,6180,0
20250401,161200,1188905755,6180,6180,6180,6180,0
20250401,161100,1188905755,6180,6180,6180,6180,0
20250401,161000,1188905755,6180,6180,6180,6180,0
20250401,160900,1188905755,6180,6180,6180,6180,0
20250401,160800,1188905755,6180,6180,6180,6180,0
20250401,160700,1188905755,6180,6180,6180,6180,0
20250401,160600,1188905755,6180,6180,6180,6180,0
20250401,160500,1188905755,6180,6180,6180,6180,0
20250401,160400,1188905755,6180,6180,6180,6180,0
20250401,160300,1188905755,6180,6180,6180,6180,0
20250401,160200,1188905755,6180,6180,6180,6180,0
20250401,160100,1188905755,6180,6180,6180,6180,0
20250401,160000,1188905755,6180,6180,6180,6180,0
20250401,155900,1188905755,6180,6180,6180,6180,0
20250401,155800,1188905755,6180,6180,6180,6180,0
20250401,155700,1188905755,6180,6180,6180,6180,0
20250401,155600,1188905755,6180,6180,6180,6180,0
20250401,155500,1188905755,6180,6180,6180,6180,0
20250401,155400,1188905755,6180,6180,6180,6180,0
20250401,155300,1188905755,6180,6180,6180,6180,0
20250401,155200,1188905755,6180,6180,6180,6180,0
20250401,155100,1188905755,6180,6180,6180,6180,4514
20250401,155000,1188905755,6180,6180,6180,6180,0
20250401,154900,1188905755,6180,6180,6180,6180,0
20250401,154800,1188905755,6180,6180,6180,6180,0
20250401,154700,1188905755,6180,6180,6180,6180,0
20250401,154600,1188905755,6180,6180,6180,6180,0
20250401,154500,1188905755,6180,6180,6180,6180,0
20250401,154400,1188905755,6180,6180,6180,6180,0
20250401,154300,1188905755,6180,6180,6180,6180,0
20250401,154200,1188905755,6180,6180,6180,6180,0
20250401,154100,1188905755,6180,6180,6180,6180,0
20250401,154000,1188905755,6180,6180,6180,6180,0
20250401,153900,1188905755,6180,6180,6180,6180,0
20250401,153800,1188905755,6180,6180,6180,6180,0
20250401,153700,1188905755,6180,6180,6180,6180,0
20250401,153600,1188905755,6180,6180,6180,6180,0
20250401,153500,1188905755,6180,6180,6180,6180,0
20250401,153400,1188905755,6180,6180,6180,6180,0
20250401,153300,1188905755,6180,6180,6180,6180,0
20250401,153200,1188905755,6180,6180,6180,6180,0
20250401,153100,1188905755,6180,6180,6180,6180,0
20250401,153000,1188905755,6180,6180,6180,6180,4514
20250401,152900,1161009235,6130,6130,6130,6130,0
20250401,152800,1161009235,6130,6130,6130,6130,0
20250401,152700,1161009235,6130,6130,6130,6130,0
20250401,152600,1161009235,6130,6130,6130,6130,0
20250401,152500,1161009235,6130,6130,6130,6130,0
20250401,152400,1161009235,6130,6130,6130,6130,0
20250401,152300,1161009235,6130,6130,6130,6130,0
20250401,152200,1161009235,6130,6130,6130,6130,0
20250401,152100,1161009235,6130,6130,6130,6130,0
20250401,152000,1161009235,6130,6130,6130,6130,0
20250401,151900,1161009235,6130,6150,6150,6130,15
20250401,151800,1160917095,6150,6150,6150,6130,649
20250401,151700,1156938085,6140,6150,6150,6140,102
20250401,151600,1156311775,6140,6150,6150,6140,56
20250401,151500,1155967675,6150,6150,6160,6130,146
20250401,151400,1155071925,6150,6150,6150,6150,0
20250401,151300,1155071925,6150,6150,6160,6150,15
20250401,151200,1154979665,6150,6150,6150,6150,0
20250401,151100,1154979665,6150,6150,6150,6150,0
20250401,151000,1154979665,6150,6140,6150,6140,2330
20250401,150900,1140672755,6140,6130,6140,6130,760
20250401,150800,1136009850,6130,6130,6130,6130,68
20250401,150700,1135593010,6140,6140,6140,6130,24
20250401,150600,1135445760,6150,6140,6150,6130,1106
20250401,150500,1128662810,6140,6150,6150,6140,484
20250401,150400,1125690940,6140,6140,6140,6140,0
20250401,150300,1125690940,6140,6140,6140,6140,147
20250401,150200,1124788360,6140,6150,6150,6140,171
20250401,150100,1123738410,6150,6150,6150,6150,0
20250401,150000,1123738410,6150,6150,6150,6150,526
20250401,145900,1120503510,6150,6150,6150,6150,1
20250401,145800,1120497360,6150,6150,6150,6150,229
20250401,145700,1119089010,6150,6150,6150,6150,855
20250401,145600,1113830760,6130,6140,6140,6130,1001
20250401,145500,1107690540,6150,6150,6150,6150,0
20250401,145400,1107690540,6150,6150,6150,6150,303
20250401,145300,1105827090,6150,6160,6160,6150,173
20250401,145200,1104762950,6150,6140,6150,6140,47
20250401,145100,1104473910,6150,6140,6150,6140,612
20250401,145000,1100716130,6150,6160,6160,6150,1050
20250401,144900,1094257340,6160,6160,6170,6160,474
20250401,144800,1091337490,6160,6170,6170,6160,149
20250401,144700,1090419100,6170,6170,6170,6170,31
20250401,144600,1090227830,6170,6170,6170,6170,20
20250401,144500,1090104430,6170,6170,6170,6170,302
20250401,144400,1088241090,6170,6170,6170,6170,108
20250401,144300,1087574730,6160,6160,6160,6160,300
20250401,144200,1085726730,6180,6180,6180,6180,0
20250401,144100,1085726730,6180,6180,6180,6180,0
20250401,144000,1085726730,6180,6180,6180,6180,37
20250401,143900,1085498070,6180,6180,6180,6180,35
20250401,143800,1085281770,6170,6170,6170,6170,642
20250401,143700,1081320630,6170,6180,6180,6170,13
20250401,143600,1081240390,6170,6170,6170,6170,0
20250401,143500,1081240390,6170,6170,6170,6170,0
20250401,143400,1081240390,6170,6170,6170,6170,0
20250401,143300,1081240390,6170,6190,6190,6170,157
20250401,143200,1080271080,6170,6170,6180,6170,78
20250401,143100,1079789810,6180,6180,6180,6180,162
20250401,143000,1078788650,6180,6180,6180,6180,1
20250401,142900,1078782470,6180,6180,6180,6180,20
20250401,142800,1078658870,6180,6180,6180,6180,10
20250401,142700,1078597070,6180,6170,6180,6170,430
20250401,142600,1075942770,6170,6180,6180,6170,117
20250401,142500,1075219860,6190,6190,6190,6190,13
20250401,142400,1075139390,6190,6190,6190,6180,783
20250401,142300,1070298390,6190,6190,6190,6190,81
20250401,142200,1069797000,6190,6190,6190,6190,1973
20250401,142100,1057584130,6190,6190,6190,6190,0
20250401,142000,1057584130,6190,6180,6190,6180,86
20250401,141900,1057052620,6180,6180,6180,6180,20
20250401,141800,1056929020,6180,6190,6190,6180,415
20250401,141700,1054363720,6180,6180,6180,6180,128
20250401,141600,1053572680,6180,6180,6180,6180,4
20250401,141500,1053547960,6180,6180,6180,6180,0
20250401,141400,1053547960,6180,6180,6180,6180,0
20250401,141300,1053547960,6180,6190,6190,6180,150
20250401,141200,1052619560,6180,6190,6190,6180,203
20250401,141100,1051364990,6180,6180,6180,6180,2
20250401,141000,1051352630,6180,6185,6185,6180,486
20250401,140900,1048346845,6185,6190,6190,6185,39
20250401,140800,1048105555,6200,6200,6200,6200,0
20250401,140700,1048105555,6200,6200,6200,6200,41
20250401,140600,1047851355,6200,6190,6200,6190,352
20250401,140500,1045672275,6190,6190,6190,6190,0
20250401,140400,1045672275,6190,6190,6190,6190,0
20250401,140300,1045672275,6190,6190,6190,6190,0
20250401,140200,1045672275,6190,6190,6190,6190,0
20250401,140100,1045672275,6190,6190,6190,6190,1
20250401,140000,1045666085,6180,6180,6180,6180,1
20250401,135900,1045659905,6190,6190,6190,6190,10
20250401,135800,1045598005,6180,6180,6180,6180,0
20250401,135700,1045598005,6180,6180,6180,6180,34
20250401,135600,1045387885,6180,6180,6180,6180,0
20250401,135500,1045387885,6180,6180,6180,6180,0
20250401,135400,1045387885,6180,6180,6180,6180,0
20250401,135300,1045387885,6180,6200,6200,6180,25
20250401,135200,1045233365,6180,6180,6180,6180,1450
20250401,135100,1036272365,6180,6190,6190,6180,20
20250401,135000,1036148745,6200,6190,6200,6190,117
20250401,134900,1035424505,6200,6200,6200,6200,0
20250401,134800,1035424505,6200,6190,6200,6190,333
20250401,134700,1033363215,6200,6200,6200,6200,1002
20250401,134600,1027150815,6210,6210,6210,6210,1
20250401,134500,1027144605,6210,6210,6210,6210,0
20250401,134400,1027144605,6210,6210,6210,6210,0
20250401,134300,1027144605,6210,6210,6210,6210,126
20250401,134200,1026362145,6200,6210,6220,6200,814
20250401,134100,1021308075,6210,6210,6210,6210,124
20250401,134000,1020538035,6210,6210,6210,6210,0
20250401,133900,1020538035,6210,6210,6210,6210,58
20250401,133800,1020177855,6210,6210,6210,6210,90
20250401,133700,1019618955,6210,6210,6210,6210,0
20250401,133600,1019618955,6210,6210,6210,6210,0
20250401,133500,1019618955,6210,6200,6210,6190,87
20250401,133400,1019079795,6210,6210,6210,6210,0
20250401,133300,1019079795,6210,6210,6210,6210,0
20250401,133200,1019079795,6210,6210,6210,6210,0
20250401,133100,1019079795,6210,6210,6210,6210,0
20250401,133000,1019079795,6210,6200,6210,6200,2
20250401,132900,1019067385,6200,6200,6200,6200,1
20250401,132800,1019061185,6210,6210,6210,6200,16
20250401,132700,1018961835,6210,6210,6210,6210,0
20250401,132600,1018961835,6210,6210,6210,6210,48
20250401,132500,1018663755,6210,6210,6210,6210,25
20250401,132400,1018508505,6210,6210,6210,6210,11
20250401,132300,1018440195,6220,6220,6220,6220,0
20250401,132200,1018440195,6220,6220,6220,6220,430
20250401,132100,1015765595,6220,6220,6220,6220,737
20250401,132000,1011181455,6220,6220,6220,6220,0
20250401,131900,1011181455,6220,6220,6220,6220,0
20250401,131800,1011181455,6220,6210,6220,6210,101
20250401,131700,1010553245,6220,6220,6220,6220,0
20250401,131600,1010553245,6220,6200,6220,6200,3611
20250401,131500,988161055,6210,6190,6220,6190,1667
20250401,131400,977828085,6170,6170,6170,6170,0
20250401,131300,977828085,6170,6180,6180,6170,820
20250401,131200,972767325,6190,6190,6190,6190,590
20250401,131100,969115225,6180,6180,6180,6180,0
20250401,131000,969115225,6180,6180,6180,6180,0
20250401,130900,969115225,6180,6180,6180,6180,220
20250401,130800,967755625,6180,6180,6180,6180,0
20250401,130700,967755625,6180,6180,6180,6180,330
20250401,130600,965716225,6170,6170,6170,6170,163
20250401,130500,964710515,6170,6170,6170,6170,200
20250401,130400,963476515,6170,6170,6170,6170,0
20250401,130300,963476515,6170,6170,6170,6170,0
20250401,130200,963476515,6170,6170,6170,6170,0
20250401,130100,963476515,6170,6180,6180,6160,2178
20250401,130000,950048375,6180,6180,6180,6180,92
20250401,125900,949479815,6190,6190,6190,6170,2110
20250401,125800,936454865,6200,6200,6200,6200,1
20250401,125700,936448665,6190,6200,6200,6190,894
20250401,125600,930909485,6200,6200,6200,6200,2
20250401,125500,930897085,6200,6195,6200,6195,6
20250401,125400,930859905,6200,6200,6200,6200,0
20250401,125300,930859905,6200,6200,6200,6200,0
20250401,125200,930859905,6200,6200,6200,6200,61
20250401,125100,930481705,6200,6200,6200,6200,0
20250401,125000,930481705,6200,6200,6200,6200,10
20250401,124900,930419705,6200,6200,6200,6200,0
20250401,124800,930419705,6200,6200,6200,6200,0
20250401,124700,930419705,6200,6200,6200,6200,4
20250401,124600,930394905,6190,6190,6190,6190,25
20250401,124500,930240155,6200,6200,6200,6200,62
20250401,124400,929855755,6200,6200,6200,6200,10
20250401,124300,929793755,6200,6200,6200,6200,6
20250401,124200,929756555,6180,6180,6180,6180,89
20250401,124100,929206535,6200,6180,6200,6180,129
20250401,124000,928409295,6170,6200,6200,6170,1169
20250401,123900,921191605,6200,6200,6200,6200,139
20250401,123800,920329805,6210,6200,6210,6200,23
20250401,123700,920187195,6200,6200,6200,6200,0
20250401,123600,920187195,6200,6190,6200,6180,153
20250401,123500,919240515,6200,6200,6200,6200,1
20250401,123400,919234315,6180,6180,6180,6180,200
20250401,123300,917998315,6180,6190,6190,6180,1172
20250401,123200,910744235,6170,6180,6180,6170,351
20250401,123100,908575925,6180,6180,6180,6180,50
20250401,123000,908266925,6180,6190,6190,6180,281
20250401,122900,906530005,6190,6200,6200,6190,102
20250401,122800,905898615,6190,6190,6190,6190,8
20250401,122700,905849095,6200,6200,6200,6200,0
20250401,122600,905849095,6200,6190,6200,6190,21
20250401,122500,905719055,6190,6190,6190,6190,60
20250401,122400,905347655,6190,6190,6190,6190,72
20250401,122300,904901975,6190,6190,6190,6190,41
20250401,122200,904648185,6190,6190,6190,6190,1
20250401,122100,904641995,6190,6190,6190,6190,0
20250401,122000,904641995,6190,6190,6190,6190,0
20250401,121900,904641995,6190,6190,6190,6190,30
20250401,121800,904456295,6190,6190,6190,6190,1
20250401,121700,904450105,6190,6190,6190,6190,50
20250401,121600,904140605,6190,6200,6200,6190,638
20250401,121500,900190775,6200,6200,6210,6200,119
20250401,121400,899452655,6200,6200,6200,6200,15
20250401,121300,899359655,6200,6210,6210,6200,5
20250401,121200,899328645,6200,6190,6210,6190,309
20250401,121100,897413305,6190,6190,6190,6190,201
20250401,121000,896169115,6190,6190,6190,6190,5
20250401,120900,896138165,6190,6190,6190,6190,1
20250401,120800,896131975,6180,6180,6180,6180,43
20250401,120700,895866235,6180,6180,6180,6180,0
20250401,120600,895866235,6180,6180,6180,6180,1
20250401,120500,895860055,6180,6190,6190,6180,120
20250401,120400,895118425,6190,6190,6190,6190,4
20250401,120300,895093665,6180,6180,6180,6180,2
20250401,120200,895081305,6180,6180,6180,6180,0
20250401,120100,895081305,6180,6180,6180,6180,0
20250401,120000,895081305,6180,6180,6180,6180,0
20250401,115900,895081305,6180,6200,6200,6180,323
20250401,115800,893082195,6190,6190,6190,6190,282
20250401,115700,891336615,6190,6190,6190,6190,3
20250401,115600,891318045,6190,6190,6190,6190,1
20250401,115500,891311855,6180,6180,6180,6180,2
20250401,115400,891299495,6190,6190,6190,6190,31
20250401,115300,891107605,6190,6190,6190,6190,16
20250401,115200,891008565,6180,6180,6180,6180,299
20250401,115100,889160745,6180,6190,6190,6180,404
20250401,115000,886664015,6180,6180,6180,6180,26
20250401,114900,886503335,6180,6180,6190,6180,48
20250401,114800,886206685,6180,6180,6180,6180,0
20250401,114700,886206685,6180,6200,6200,6180,1086
20250401,114600,879493715,6190,6200,6200,6190,1129
20250401,114500,872504125,6190,6200,6200,6190,5
20250401,114400,872473135,6200,6200,6200,6200,11
20250401,114300,872404935,6210,6190,6210,6190,69
20250401,114200,871977775,6210,6200,6210,6190,812
20250401,114100,866939015,6200,6200,6200,6200,1
20250401,114000,866932815,6200,6170,6200,6150,1528
20250401,113900,857495735,6160,6170,6180,6160,1221
20250401,113800,849968275,6160,6170,6170,6160,80
20250401,113700,849475145,6160,6170,6180,6160,996
20250401,113600,843327795,6170,6170,6180,6170,3
20250401,113500,843309275,6170,6170,6170,6170,126
20250401,113400,842531855,6170,6170,6180,6170,324
20250401,113300,840532725,6180,6180,6180,6180,4
20250401,113200,840508005,6180,6180,6180,6180,3
20250401,113100,840489465,6170,6180,6180,6170,92
20250401,113000,839921325,6180,6190,6190,6180,101
20250401,112900,839297095,6190,6190,6190,6170,1458
20250401,112800,830289935,6200,6200,6200,6200,5
20250401,112700,830258935,6200,6200,6200,6190,73
20250401,112600,829806355,6200,6210,6220,6200,213
20250401,112500,828483735,6210,6220,6220,6210,203
20250401,112400,827221095,6210,6220,6220,6210,237
20250401,112300,825747255,6220,6220,6220,6220,127
20250401,112200,824957315,6220,6220,6220,6210,286
20250401,112100,823179215,6220,6210,6220,6210,1882
20250401,112000,811480515,6210,6200,6210,6200,517
20250401,111900,808270945,6200,6200,6210,6200,325
20250401,111800,806254645,6190,6190,6190,6190,1630
20250401,111700,796164945,6180,6170,6190,6170,1168
20250401,111600,788956065,6160,6170,6170,6160,89
20250401,111500,788407625,6170,6170,6170,6170,1
20250401,111400,788401455,6160,6160,6160,6160,100
20250401,111300,787785455,6160,6170,6170,6160,27
20250401,111200,787619125,6160,6170,6170,6160,1145
20250401,111100,780563515,6160,6160,6170,6140,435
20250401,111000,777884225,6170,6160,6170,6140,1272
20250401,110900,770054345,6150,6150,6160,6150,426
20250401,110800,767434435,6160,6150,6160,6150,8
20250401,110700,767385175,6160,6150,6160,6150,298
20250401,110600,765552455,6160,6160,6160,6150,250
20250401,110500,764014935,6160,6160,6160,6160,362
20250401,110400,761785015,6170,6160,6170,6140,980
20250401,110300,755764235,6170,6160,6170,6160,49
20250401,110200,755462225,6160,6160,6160,6160,406
20250401,110100,752961265,6160,6150,6160,6150,1493
20250401,110000,743779105,6150,6140,6150,6140,537
20250401,105900,740478915,6150,6150,6150,6150,366
20250401,105800,738228015,6150,6140,6150,6140,563
20250401,105700,734767315,6130,6130,6130,6130,100
20250401,105600,734154315,6130,6140,6140,6130,52
20250401,105500,733835515,6130,6150,6150,6130,33
20250401,105400,733633205,6140,6130,6140,6130,288
20250401,105300,731864895,6130,6120,6130,6110,275
20250401,105200,730182525,6110,6120,6120,6110,866
20250401,105100,724889405,6120,6120,6120,6120,156
20250401,105000,723934685,6130,6120,6130,6120,729
20250401,104900,719466475,6120,6130,6130,6090,2032
20250401,104800,707063525,6130,6120,6130,6120,389
20250401,104700,704682675,6120,6120,6120,6120,598
20250401,104600,701022915,6120,6100,6120,6100,271
20250401,104500,699368845,6100,6100,6110,6070,2594
20250401,104400,683570385,6110,6110,6110,6100,669
20250401,104300,679488475,6100,6100,6100,6100,1117
20250401,104200,672674775,6090,6090,6090,6090,101
20250401,104100,672059685,6090,6100,6100,6090,6
20250401,104000,672023095,6090,6110,6110,6090,827
20250401,103900,666984975,6110,6110,6110,6110,5
20250401,103800,666954425,6110,6120,6120,6100,3457
20250401,103700,645865145,6110,6110,6110,6110,284
20250401,103600,644129905,6110,6100,6110,6100,154
20250401,103500,643190265,6100,6100,6100,6100,0
20250401,103400,643190265,6100,6110,6110,6100,207
20250401,103300,641926395,6110,6110,6110,6110,0
20250401,103200,641926395,6110,6110,6110,6110,230
20250401,103100,640521095,6090,6090,6110,6080,2018
20250401,103000,628226475,6100,6110,6110,6080,2004
20250401,102900,616037555,6110,6100,6110,6100,781
20250401,102800,611273205,6100,6100,6110,6090,894
20250401,102700,605821285,6100,6120,6120,6100,887
20250401,102600,600405945,6120,6120,6120,6120,28
20250401,102500,600234585,6120,6120,6120,6120,200
20250401,102400,599010585,6130,6110,6130,6110,161
20250401,102300,598025305,6120,6120,6120,6120,0
20250401,102200,598025305,6120,6110,6120,6110,119
20250401,102100,597297375,6110,6110,6130,6110,5467
20250401,102000,563848085,6120,6120,6120,6120,896
20250401,101900,558364565,6110,6130,6130,6110,11
20250401,101800,558297155,6120,6120,6120,6120,478
20250401,101700,555371795,6125,6120,6130,6120,332
20250401,101600,553339860,6120,6135,6135,6100,2396
20250401,101500,538680410,6130,6140,6140,6130,52
20250401,101400,538361630,6130,6130,6130,6130,50
20250401,101300,538055130,6150,6130,6150,6130,1417
20250401,101200,529360500,6130,6130,6130,6130,365
20250401,101100,527123050,6120,6110,6120,6110,421
20250401,101000,524547530,6110,6120,6120,6110,134
20250401,100900,523728470,6110,6090,6110,6090,975
20250401,100800,517777300,6100,6100,6105,6100,783
20250401,100700,513000500,6100,6100,6110,6090,329
20250401,100600,510994520,6100,6090,6100,6090,1183
20250401,100500,503785270,6090,6060,6100,6030,10593
20250401,100400,439431540,6080,6060,6090,6050,4635
20250401,100300,411285350,5780,5780,5780,5780,0
20250401,100200,411285350,5780,6180,6190,5780,27212
20250401,100100,245791800,6190,6190,6190,6190,1
20250401,100000,245785610,6190,6190,6190,6190,49
20250401,095900,245482300,6190,6190,6190,6170,735
20250401,095800,240945990,6180,6200,6200,6180,169
20250401,095700,239900160,6200,6200,6200,6200,1
20250401,095600,239893960,6200,6210,6220,6180,413
20250401,095500,237336910,6220,6220,6220,6220,1
20250401,095400,237330690,6220,6220,6220,6220,0
20250401,095300,237330690,6220,6220,6220,6220,1
20250401,095200,237324470,6220,6220,6220,6220,79
20250401,095100,236833090,6220,6230,6230,6220,11
20250401,095000,236764660,6240,6220,6250,6220,1003
20250401,094900,230514490,6210,6210,6210,6210,475
20250401,094800,227564740,6210,6200,6210,6170,1878
20250401,094700,215930640,6190,6200,6200,6190,1433
20250401,094600,207049930,6220,6220,6220,6200,750
20250401,094500,202394320,6220,6220,6220,6220,259
20250401,094400,200783340,6220,6220,6220,6220,154
20250401,094300,199825460,6230,6230,6230,6230,9
20250401,094200,199769390,6230,6230,6230,6230,7
20250401,094100,199725780,6230,6220,6230,6210,1007
20250401,094000,193462350,6220,6230,6230,6220,1013
20250401,093900,187159950,6240,6230,6240,6230,489
20250401,093800,184113470,6230,6230,6230,6230,123
20250401,093700,183347180,6230,6230,6230,6230,63
20250401,093600,182954690,6230,6230,6230,6230,308
20250401,093500,181035850,6230,6230,6230,6230,51
20250401,093400,180718120,6220,6220,6220,6220,179
20250401,093300,179604740,6220,6220,6220,6220,302
20250401,093200,177726300,6220,6220,6220,6220,520
20250401,093100,174491900,6230,6230,6230,6230,103
20250401,093000,173850210,6230,6240,6240,6210,2755
20250401,092900,156685540,6250,6250,6250,6250,1
20250401,092800,156679290,6240,6240,6240,6240,0
20250401,092700,156679290,6240,6240,6240,6240,184
20250401,092600,155531130,6240,6250,6250,6240,2
20250401,092500,155518640,6250,6250,6250,6250,881
20250401,092400,150012390,6260,6260,6260,6260,3
20250401,092300,149993610,6260,6260,6260,6260,1
20250401,092200,149987350,6250,6260,6260,6250,36
20250401,092100,149762320,6260,6260,6260,6260,105
20250401,092000,149105020,6270,6280,6280,6270,628
20250401,091900,145163770,6280,6280,6280,6280,7
20250401,091800,145119810,6270,6270,6270,6270,6
20250401,091700,145082190,6290,6270,6290,6270,356
20250401,091600,142850050,6270,6260,6270,6260,197
20250401,091500,141615930,6260,6260,6270,6260,3232
20250401,091400,121381230,6260,6260,6260,6250,12
20250401,091300,121306120,6260,6235,6260,6230,938
20250401,091200,115447480,6230,6240,6250,6210,3240
20250401,091100,95279210,6220,6240,6260,6210,1826
20250401,091000,83899010,6260,6260,6270,6220,4167
20250401,090900,57894690,6260,6270,6270,6260,729
20250401,090800,53327350,6270,6260,6280,6260,891
20250401,090700,47732600,6260,6260,6270,6260,1567
20250401,090600,37909490,6260,6260,6270,6260,313
20250401,090500,35949450,6270,6270,6270,6270,531
20250401,090400,32620080,6270,6290,6290,6270,2302
20250401,090300,18166680,6300,6300,6300,6300,84
20250401,090200,17637480,6290,6280,6290,6280,366
20250401,090100,15338090,6280,6270,6280,6270,824
20250401,090000,10170950,6270,6260,6280,6260,1624
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192100 1188905755 6180 6180 6180 6180 4514
3 20250401 192000 1188905755 6180 6180 6180 6180 0
4 20250401 191900 1188905755 6180 6180 6180 6180 0
5 20250401 191800 1188905755 6180 6180 6180 6180 0
6 20250401 191700 1188905755 6180 6180 6180 6180 0
7 20250401 191600 1188905755 6180 6180 6180 6180 0
8 20250401 191500 1188905755 6180 6180 6180 6180 0
9 20250401 191400 1188905755 6180 6180 6180 6180 0
10 20250401 191300 1188905755 6180 6180 6180 6180 0
11 20250401 191200 1188905755 6180 6180 6180 6180 0
12 20250401 191100 1188905755 6180 6180 6180 6180 0
13 20250401 191000 1188905755 6180 6180 6180 6180 0
14 20250401 190900 1188905755 6180 6180 6180 6180 0
15 20250401 190800 1188905755 6180 6180 6180 6180 0
16 20250401 190700 1188905755 6180 6180 6180 6180 0
17 20250401 190600 1188905755 6180 6180 6180 6180 0
18 20250401 190500 1188905755 6180 6180 6180 6180 0
19 20250401 190400 1188905755 6180 6180 6180 6180 0
20 20250401 190300 1188905755 6180 6180 6180 6180 0
21 20250401 190200 1188905755 6180 6180 6180 6180 0
22 20250401 190100 1188905755 6180 6180 6180 6180 0
23 20250401 190000 1188905755 6180 6180 6180 6180 0
24 20250401 185900 1188905755 6180 6180 6180 6180 0
25 20250401 185800 1188905755 6180 6180 6180 6180 0
26 20250401 185700 1188905755 6180 6180 6180 6180 0
27 20250401 185600 1188905755 6180 6180 6180 6180 0
28 20250401 185500 1188905755 6180 6180 6180 6180 0
29 20250401 185400 1188905755 6180 6180 6180 6180 0
30 20250401 185300 1188905755 6180 6180 6180 6180 0
31 20250401 185200 1188905755 6180 6180 6180 6180 0
32 20250401 185100 1188905755 6180 6180 6180 6180 4514
33 20250401 185000 1188905755 6180 6180 6180 6180 0
34 20250401 184900 1188905755 6180 6180 6180 6180 0
35 20250401 184800 1188905755 6180 6180 6180 6180 0
36 20250401 184700 1188905755 6180 6180 6180 6180 0
37 20250401 184600 1188905755 6180 6180 6180 6180 0
38 20250401 184500 1188905755 6180 6180 6180 6180 0
39 20250401 184400 1188905755 6180 6180 6180 6180 0
40 20250401 184300 1188905755 6180 6180 6180 6180 0
41 20250401 184200 1188905755 6180 6180 6180 6180 0
42 20250401 184100 1188905755 6180 6180 6180 6180 0
43 20250401 184000 1188905755 6180 6180 6180 6180 0
44 20250401 183900 1188905755 6180 6180 6180 6180 0
45 20250401 183800 1188905755 6180 6180 6180 6180 0
46 20250401 183700 1188905755 6180 6180 6180 6180 0
47 20250401 183600 1188905755 6180 6180 6180 6180 0
48 20250401 183500 1188905755 6180 6180 6180 6180 0
49 20250401 183400 1188905755 6180 6180 6180 6180 0
50 20250401 183300 1188905755 6180 6180 6180 6180 0
51 20250401 183200 1188905755 6180 6180 6180 6180 0
52 20250401 183100 1188905755 6180 6180 6180 6180 0
53 20250401 183000 1188905755 6180 6180 6180 6180 0
54 20250401 182900 1188905755 6180 6180 6180 6180 0
55 20250401 182800 1188905755 6180 6180 6180 6180 0
56 20250401 182700 1188905755 6180 6180 6180 6180 0
57 20250401 182600 1188905755 6180 6180 6180 6180 0
58 20250401 182500 1188905755 6180 6180 6180 6180 0
59 20250401 182400 1188905755 6180 6180 6180 6180 0
60 20250401 182300 1188905755 6180 6180 6180 6180 0
61 20250401 182200 1188905755 6180 6180 6180 6180 0
62 20250401 182100 1188905755 6180 6180 6180 6180 4514
63 20250401 182000 1188905755 6180 6180 6180 6180 0
64 20250401 181900 1188905755 6180 6180 6180 6180 0
65 20250401 181800 1188905755 6180 6180 6180 6180 0
66 20250401 181700 1188905755 6180 6180 6180 6180 0
67 20250401 181600 1188905755 6180 6180 6180 6180 0
68 20250401 181500 1188905755 6180 6180 6180 6180 0
69 20250401 181400 1188905755 6180 6180 6180 6180 0
70 20250401 181300 1188905755 6180 6180 6180 6180 0
71 20250401 181200 1188905755 6180 6180 6180 6180 0
72 20250401 181100 1188905755 6180 6180 6180 6180 0
73 20250401 181000 1188905755 6180 6180 6180 6180 0
74 20250401 180900 1188905755 6180 6180 6180 6180 0
75 20250401 180800 1188905755 6180 6180 6180 6180 0
76 20250401 180700 1188905755 6180 6180 6180 6180 0
77 20250401 180600 1188905755 6180 6180 6180 6180 0
78 20250401 180500 1188905755 6180 6180 6180 6180 0
79 20250401 180400 1188905755 6180 6180 6180 6180 0
80 20250401 180300 1188905755 6180 6180 6180 6180 0
81 20250401 180200 1188905755 6180 6180 6180 6180 0
82 20250401 180100 1188905755 6180 6180 6180 6180 0
83 20250401 180000 1188905755 6180 6180 6180 6180 0
84 20250401 175900 1188905755 6180 6180 6180 6180 0
85 20250401 175800 1188905755 6180 6180 6180 6180 0
86 20250401 175700 1188905755 6180 6180 6180 6180 0
87 20250401 175600 1188905755 6180 6180 6180 6180 0
88 20250401 175500 1188905755 6180 6180 6180 6180 0
89 20250401 175400 1188905755 6180 6180 6180 6180 0
90 20250401 175300 1188905755 6180 6180 6180 6180 0
91 20250401 175200 1188905755 6180 6180 6180 6180 0
92 20250401 175100 1188905755 6180 6180 6180 6180 4514
93 20250401 175000 1188905755 6180 6180 6180 6180 0
94 20250401 174900 1188905755 6180 6180 6180 6180 0
95 20250401 174800 1188905755 6180 6180 6180 6180 0
96 20250401 174700 1188905755 6180 6180 6180 6180 0
97 20250401 174600 1188905755 6180 6180 6180 6180 0
98 20250401 174500 1188905755 6180 6180 6180 6180 0
99 20250401 174400 1188905755 6180 6180 6180 6180 0
100 20250401 174300 1188905755 6180 6180 6180 6180 0
101 20250401 174200 1188905755 6180 6180 6180 6180 0
102 20250401 174100 1188905755 6180 6180 6180 6180 0
103 20250401 174000 1188905755 6180 6180 6180 6180 0
104 20250401 173900 1188905755 6180 6180 6180 6180 0
105 20250401 173800 1188905755 6180 6180 6180 6180 0
106 20250401 173700 1188905755 6180 6180 6180 6180 0
107 20250401 173600 1188905755 6180 6180 6180 6180 0
108 20250401 173500 1188905755 6180 6180 6180 6180 0
109 20250401 173400 1188905755 6180 6180 6180 6180 0
110 20250401 173300 1188905755 6180 6180 6180 6180 0
111 20250401 173200 1188905755 6180 6180 6180 6180 0
112 20250401 173100 1188905755 6180 6180 6180 6180 0
113 20250401 173000 1188905755 6180 6180 6180 6180 0
114 20250401 172900 1188905755 6180 6180 6180 6180 0
115 20250401 172800 1188905755 6180 6180 6180 6180 0
116 20250401 172700 1188905755 6180 6180 6180 6180 0
117 20250401 172600 1188905755 6180 6180 6180 6180 0
118 20250401 172500 1188905755 6180 6180 6180 6180 0
119 20250401 172400 1188905755 6180 6180 6180 6180 0
120 20250401 172300 1188905755 6180 6180 6180 6180 0
121 20250401 172200 1188905755 6180 6180 6180 6180 0
122 20250401 172100 1188905755 6180 6180 6180 6180 4514
123 20250401 172000 1188905755 6180 6180 6180 6180 0
124 20250401 171900 1188905755 6180 6180 6180 6180 0
125 20250401 171800 1188905755 6180 6180 6180 6180 0
126 20250401 171700 1188905755 6180 6180 6180 6180 0
127 20250401 171600 1188905755 6180 6180 6180 6180 0
128 20250401 171500 1188905755 6180 6180 6180 6180 0
129 20250401 171400 1188905755 6180 6180 6180 6180 0
130 20250401 171300 1188905755 6180 6180 6180 6180 0
131 20250401 171200 1188905755 6180 6180 6180 6180 0
132 20250401 171100 1188905755 6180 6180 6180 6180 0
133 20250401 171000 1188905755 6180 6180 6180 6180 0
134 20250401 170900 1188905755 6180 6180 6180 6180 0
135 20250401 170800 1188905755 6180 6180 6180 6180 0
136 20250401 170700 1188905755 6180 6180 6180 6180 0
137 20250401 170600 1188905755 6180 6180 6180 6180 0
138 20250401 170500 1188905755 6180 6180 6180 6180 0
139 20250401 170400 1188905755 6180 6180 6180 6180 0
140 20250401 170300 1188905755 6180 6180 6180 6180 0
141 20250401 170200 1188905755 6180 6180 6180 6180 0
142 20250401 170100 1188905755 6180 6180 6180 6180 0
143 20250401 170000 1188905755 6180 6180 6180 6180 0
144 20250401 165900 1188905755 6180 6180 6180 6180 0
145 20250401 165800 1188905755 6180 6180 6180 6180 0
146 20250401 165700 1188905755 6180 6180 6180 6180 0
147 20250401 165600 1188905755 6180 6180 6180 6180 0
148 20250401 165500 1188905755 6180 6180 6180 6180 0
149 20250401 165400 1188905755 6180 6180 6180 6180 0
150 20250401 165300 1188905755 6180 6180 6180 6180 0
151 20250401 165200 1188905755 6180 6180 6180 6180 0
152 20250401 165100 1188905755 6180 6180 6180 6180 4514
153 20250401 165000 1188905755 6180 6180 6180 6180 0
154 20250401 164900 1188905755 6180 6180 6180 6180 0
155 20250401 164800 1188905755 6180 6180 6180 6180 0
156 20250401 164700 1188905755 6180 6180 6180 6180 0
157 20250401 164600 1188905755 6180 6180 6180 6180 0
158 20250401 164500 1188905755 6180 6180 6180 6180 0
159 20250401 164400 1188905755 6180 6180 6180 6180 0
160 20250401 164300 1188905755 6180 6180 6180 6180 0
161 20250401 164200 1188905755 6180 6180 6180 6180 0
162 20250401 164100 1188905755 6180 6180 6180 6180 0
163 20250401 164000 1188905755 6180 6180 6180 6180 0
164 20250401 163900 1188905755 6180 6180 6180 6180 0
165 20250401 163800 1188905755 6180 6180 6180 6180 0
166 20250401 163700 1188905755 6180 6180 6180 6180 0
167 20250401 163600 1188905755 6180 6180 6180 6180 0
168 20250401 163500 1188905755 6180 6180 6180 6180 0
169 20250401 163400 1188905755 6180 6180 6180 6180 0
170 20250401 163300 1188905755 6180 6180 6180 6180 0
171 20250401 163200 1188905755 6180 6180 6180 6180 0
172 20250401 163100 1188905755 6180 6180 6180 6180 0
173 20250401 163000 1188905755 6180 6180 6180 6180 0
174 20250401 162900 1188905755 6180 6180 6180 6180 0
175 20250401 162800 1188905755 6180 6180 6180 6180 0
176 20250401 162700 1188905755 6180 6180 6180 6180 0
177 20250401 162600 1188905755 6180 6180 6180 6180 0
178 20250401 162500 1188905755 6180 6180 6180 6180 0
179 20250401 162400 1188905755 6180 6180 6180 6180 0
180 20250401 162300 1188905755 6180 6180 6180 6180 0
181 20250401 162200 1188905755 6180 6180 6180 6180 0
182 20250401 162100 1188905755 6180 6180 6180 6180 4514
183 20250401 162000 1188905755 6180 6180 6180 6180 0
184 20250401 161900 1188905755 6180 6180 6180 6180 0
185 20250401 161800 1188905755 6180 6180 6180 6180 0
186 20250401 161700 1188905755 6180 6180 6180 6180 0
187 20250401 161600 1188905755 6180 6180 6180 6180 0
188 20250401 161500 1188905755 6180 6180 6180 6180 0
189 20250401 161400 1188905755 6180 6180 6180 6180 0
190 20250401 161300 1188905755 6180 6180 6180 6180 0
191 20250401 161200 1188905755 6180 6180 6180 6180 0
192 20250401 161100 1188905755 6180 6180 6180 6180 0
193 20250401 161000 1188905755 6180 6180 6180 6180 0
194 20250401 160900 1188905755 6180 6180 6180 6180 0
195 20250401 160800 1188905755 6180 6180 6180 6180 0
196 20250401 160700 1188905755 6180 6180 6180 6180 0
197 20250401 160600 1188905755 6180 6180 6180 6180 0
198 20250401 160500 1188905755 6180 6180 6180 6180 0
199 20250401 160400 1188905755 6180 6180 6180 6180 0
200 20250401 160300 1188905755 6180 6180 6180 6180 0
201 20250401 160200 1188905755 6180 6180 6180 6180 0
202 20250401 160100 1188905755 6180 6180 6180 6180 0
203 20250401 160000 1188905755 6180 6180 6180 6180 0
204 20250401 155900 1188905755 6180 6180 6180 6180 0
205 20250401 155800 1188905755 6180 6180 6180 6180 0
206 20250401 155700 1188905755 6180 6180 6180 6180 0
207 20250401 155600 1188905755 6180 6180 6180 6180 0
208 20250401 155500 1188905755 6180 6180 6180 6180 0
209 20250401 155400 1188905755 6180 6180 6180 6180 0
210 20250401 155300 1188905755 6180 6180 6180 6180 0
211 20250401 155200 1188905755 6180 6180 6180 6180 0
212 20250401 155100 1188905755 6180 6180 6180 6180 4514
213 20250401 155000 1188905755 6180 6180 6180 6180 0
214 20250401 154900 1188905755 6180 6180 6180 6180 0
215 20250401 154800 1188905755 6180 6180 6180 6180 0
216 20250401 154700 1188905755 6180 6180 6180 6180 0
217 20250401 154600 1188905755 6180 6180 6180 6180 0
218 20250401 154500 1188905755 6180 6180 6180 6180 0
219 20250401 154400 1188905755 6180 6180 6180 6180 0
220 20250401 154300 1188905755 6180 6180 6180 6180 0
221 20250401 154200 1188905755 6180 6180 6180 6180 0
222 20250401 154100 1188905755 6180 6180 6180 6180 0
223 20250401 154000 1188905755 6180 6180 6180 6180 0
224 20250401 153900 1188905755 6180 6180 6180 6180 0
225 20250401 153800 1188905755 6180 6180 6180 6180 0
226 20250401 153700 1188905755 6180 6180 6180 6180 0
227 20250401 153600 1188905755 6180 6180 6180 6180 0
228 20250401 153500 1188905755 6180 6180 6180 6180 0
229 20250401 153400 1188905755 6180 6180 6180 6180 0
230 20250401 153300 1188905755 6180 6180 6180 6180 0
231 20250401 153200 1188905755 6180 6180 6180 6180 0
232 20250401 153100 1188905755 6180 6180 6180 6180 0
233 20250401 153000 1188905755 6180 6180 6180 6180 4514
234 20250401 152900 1161009235 6130 6130 6130 6130 0
235 20250401 152800 1161009235 6130 6130 6130 6130 0
236 20250401 152700 1161009235 6130 6130 6130 6130 0
237 20250401 152600 1161009235 6130 6130 6130 6130 0
238 20250401 152500 1161009235 6130 6130 6130 6130 0
239 20250401 152400 1161009235 6130 6130 6130 6130 0
240 20250401 152300 1161009235 6130 6130 6130 6130 0
241 20250401 152200 1161009235 6130 6130 6130 6130 0
242 20250401 152100 1161009235 6130 6130 6130 6130 0
243 20250401 152000 1161009235 6130 6130 6130 6130 0
244 20250401 151900 1161009235 6130 6150 6150 6130 15
245 20250401 151800 1160917095 6150 6150 6150 6130 649
246 20250401 151700 1156938085 6140 6150 6150 6140 102
247 20250401 151600 1156311775 6140 6150 6150 6140 56
248 20250401 151500 1155967675 6150 6150 6160 6130 146
249 20250401 151400 1155071925 6150 6150 6150 6150 0
250 20250401 151300 1155071925 6150 6150 6160 6150 15
251 20250401 151200 1154979665 6150 6150 6150 6150 0
252 20250401 151100 1154979665 6150 6150 6150 6150 0
253 20250401 151000 1154979665 6150 6140 6150 6140 2330
254 20250401 150900 1140672755 6140 6130 6140 6130 760
255 20250401 150800 1136009850 6130 6130 6130 6130 68
256 20250401 150700 1135593010 6140 6140 6140 6130 24
257 20250401 150600 1135445760 6150 6140 6150 6130 1106
258 20250401 150500 1128662810 6140 6150 6150 6140 484
259 20250401 150400 1125690940 6140 6140 6140 6140 0
260 20250401 150300 1125690940 6140 6140 6140 6140 147
261 20250401 150200 1124788360 6140 6150 6150 6140 171
262 20250401 150100 1123738410 6150 6150 6150 6150 0
263 20250401 150000 1123738410 6150 6150 6150 6150 526
264 20250401 145900 1120503510 6150 6150 6150 6150 1
265 20250401 145800 1120497360 6150 6150 6150 6150 229
266 20250401 145700 1119089010 6150 6150 6150 6150 855
267 20250401 145600 1113830760 6130 6140 6140 6130 1001
268 20250401 145500 1107690540 6150 6150 6150 6150 0
269 20250401 145400 1107690540 6150 6150 6150 6150 303
270 20250401 145300 1105827090 6150 6160 6160 6150 173
271 20250401 145200 1104762950 6150 6140 6150 6140 47
272 20250401 145100 1104473910 6150 6140 6150 6140 612
273 20250401 145000 1100716130 6150 6160 6160 6150 1050
274 20250401 144900 1094257340 6160 6160 6170 6160 474
275 20250401 144800 1091337490 6160 6170 6170 6160 149
276 20250401 144700 1090419100 6170 6170 6170 6170 31
277 20250401 144600 1090227830 6170 6170 6170 6170 20
278 20250401 144500 1090104430 6170 6170 6170 6170 302
279 20250401 144400 1088241090 6170 6170 6170 6170 108
280 20250401 144300 1087574730 6160 6160 6160 6160 300
281 20250401 144200 1085726730 6180 6180 6180 6180 0
282 20250401 144100 1085726730 6180 6180 6180 6180 0
283 20250401 144000 1085726730 6180 6180 6180 6180 37
284 20250401 143900 1085498070 6180 6180 6180 6180 35
285 20250401 143800 1085281770 6170 6170 6170 6170 642
286 20250401 143700 1081320630 6170 6180 6180 6170 13
287 20250401 143600 1081240390 6170 6170 6170 6170 0
288 20250401 143500 1081240390 6170 6170 6170 6170 0
289 20250401 143400 1081240390 6170 6170 6170 6170 0
290 20250401 143300 1081240390 6170 6190 6190 6170 157
291 20250401 143200 1080271080 6170 6170 6180 6170 78
292 20250401 143100 1079789810 6180 6180 6180 6180 162
293 20250401 143000 1078788650 6180 6180 6180 6180 1
294 20250401 142900 1078782470 6180 6180 6180 6180 20
295 20250401 142800 1078658870 6180 6180 6180 6180 10
296 20250401 142700 1078597070 6180 6170 6180 6170 430
297 20250401 142600 1075942770 6170 6180 6180 6170 117
298 20250401 142500 1075219860 6190 6190 6190 6190 13
299 20250401 142400 1075139390 6190 6190 6190 6180 783
300 20250401 142300 1070298390 6190 6190 6190 6190 81
301 20250401 142200 1069797000 6190 6190 6190 6190 1973
302 20250401 142100 1057584130 6190 6190 6190 6190 0
303 20250401 142000 1057584130 6190 6180 6190 6180 86
304 20250401 141900 1057052620 6180 6180 6180 6180 20
305 20250401 141800 1056929020 6180 6190 6190 6180 415
306 20250401 141700 1054363720 6180 6180 6180 6180 128
307 20250401 141600 1053572680 6180 6180 6180 6180 4
308 20250401 141500 1053547960 6180 6180 6180 6180 0
309 20250401 141400 1053547960 6180 6180 6180 6180 0
310 20250401 141300 1053547960 6180 6190 6190 6180 150
311 20250401 141200 1052619560 6180 6190 6190 6180 203
312 20250401 141100 1051364990 6180 6180 6180 6180 2
313 20250401 141000 1051352630 6180 6185 6185 6180 486
314 20250401 140900 1048346845 6185 6190 6190 6185 39
315 20250401 140800 1048105555 6200 6200 6200 6200 0
316 20250401 140700 1048105555 6200 6200 6200 6200 41
317 20250401 140600 1047851355 6200 6190 6200 6190 352
318 20250401 140500 1045672275 6190 6190 6190 6190 0
319 20250401 140400 1045672275 6190 6190 6190 6190 0
320 20250401 140300 1045672275 6190 6190 6190 6190 0
321 20250401 140200 1045672275 6190 6190 6190 6190 0
322 20250401 140100 1045672275 6190 6190 6190 6190 1
323 20250401 140000 1045666085 6180 6180 6180 6180 1
324 20250401 135900 1045659905 6190 6190 6190 6190 10
325 20250401 135800 1045598005 6180 6180 6180 6180 0
326 20250401 135700 1045598005 6180 6180 6180 6180 34
327 20250401 135600 1045387885 6180 6180 6180 6180 0
328 20250401 135500 1045387885 6180 6180 6180 6180 0
329 20250401 135400 1045387885 6180 6180 6180 6180 0
330 20250401 135300 1045387885 6180 6200 6200 6180 25
331 20250401 135200 1045233365 6180 6180 6180 6180 1450
332 20250401 135100 1036272365 6180 6190 6190 6180 20
333 20250401 135000 1036148745 6200 6190 6200 6190 117
334 20250401 134900 1035424505 6200 6200 6200 6200 0
335 20250401 134800 1035424505 6200 6190 6200 6190 333
336 20250401 134700 1033363215 6200 6200 6200 6200 1002
337 20250401 134600 1027150815 6210 6210 6210 6210 1
338 20250401 134500 1027144605 6210 6210 6210 6210 0
339 20250401 134400 1027144605 6210 6210 6210 6210 0
340 20250401 134300 1027144605 6210 6210 6210 6210 126
341 20250401 134200 1026362145 6200 6210 6220 6200 814
342 20250401 134100 1021308075 6210 6210 6210 6210 124
343 20250401 134000 1020538035 6210 6210 6210 6210 0
344 20250401 133900 1020538035 6210 6210 6210 6210 58
345 20250401 133800 1020177855 6210 6210 6210 6210 90
346 20250401 133700 1019618955 6210 6210 6210 6210 0
347 20250401 133600 1019618955 6210 6210 6210 6210 0
348 20250401 133500 1019618955 6210 6200 6210 6190 87
349 20250401 133400 1019079795 6210 6210 6210 6210 0
350 20250401 133300 1019079795 6210 6210 6210 6210 0
351 20250401 133200 1019079795 6210 6210 6210 6210 0
352 20250401 133100 1019079795 6210 6210 6210 6210 0
353 20250401 133000 1019079795 6210 6200 6210 6200 2
354 20250401 132900 1019067385 6200 6200 6200 6200 1
355 20250401 132800 1019061185 6210 6210 6210 6200 16
356 20250401 132700 1018961835 6210 6210 6210 6210 0
357 20250401 132600 1018961835 6210 6210 6210 6210 48
358 20250401 132500 1018663755 6210 6210 6210 6210 25
359 20250401 132400 1018508505 6210 6210 6210 6210 11
360 20250401 132300 1018440195 6220 6220 6220 6220 0
361 20250401 132200 1018440195 6220 6220 6220 6220 430
362 20250401 132100 1015765595 6220 6220 6220 6220 737
363 20250401 132000 1011181455 6220 6220 6220 6220 0
364 20250401 131900 1011181455 6220 6220 6220 6220 0
365 20250401 131800 1011181455 6220 6210 6220 6210 101
366 20250401 131700 1010553245 6220 6220 6220 6220 0
367 20250401 131600 1010553245 6220 6200 6220 6200 3611
368 20250401 131500 988161055 6210 6190 6220 6190 1667
369 20250401 131400 977828085 6170 6170 6170 6170 0
370 20250401 131300 977828085 6170 6180 6180 6170 820
371 20250401 131200 972767325 6190 6190 6190 6190 590
372 20250401 131100 969115225 6180 6180 6180 6180 0
373 20250401 131000 969115225 6180 6180 6180 6180 0
374 20250401 130900 969115225 6180 6180 6180 6180 220
375 20250401 130800 967755625 6180 6180 6180 6180 0
376 20250401 130700 967755625 6180 6180 6180 6180 330
377 20250401 130600 965716225 6170 6170 6170 6170 163
378 20250401 130500 964710515 6170 6170 6170 6170 200
379 20250401 130400 963476515 6170 6170 6170 6170 0
380 20250401 130300 963476515 6170 6170 6170 6170 0
381 20250401 130200 963476515 6170 6170 6170 6170 0
382 20250401 130100 963476515 6170 6180 6180 6160 2178
383 20250401 130000 950048375 6180 6180 6180 6180 92
384 20250401 125900 949479815 6190 6190 6190 6170 2110
385 20250401 125800 936454865 6200 6200 6200 6200 1
386 20250401 125700 936448665 6190 6200 6200 6190 894
387 20250401 125600 930909485 6200 6200 6200 6200 2
388 20250401 125500 930897085 6200 6195 6200 6195 6
389 20250401 125400 930859905 6200 6200 6200 6200 0
390 20250401 125300 930859905 6200 6200 6200 6200 0
391 20250401 125200 930859905 6200 6200 6200 6200 61
392 20250401 125100 930481705 6200 6200 6200 6200 0
393 20250401 125000 930481705 6200 6200 6200 6200 10
394 20250401 124900 930419705 6200 6200 6200 6200 0
395 20250401 124800 930419705 6200 6200 6200 6200 0
396 20250401 124700 930419705 6200 6200 6200 6200 4
397 20250401 124600 930394905 6190 6190 6190 6190 25
398 20250401 124500 930240155 6200 6200 6200 6200 62
399 20250401 124400 929855755 6200 6200 6200 6200 10
400 20250401 124300 929793755 6200 6200 6200 6200 6
401 20250401 124200 929756555 6180 6180 6180 6180 89
402 20250401 124100 929206535 6200 6180 6200 6180 129
403 20250401 124000 928409295 6170 6200 6200 6170 1169
404 20250401 123900 921191605 6200 6200 6200 6200 139
405 20250401 123800 920329805 6210 6200 6210 6200 23
406 20250401 123700 920187195 6200 6200 6200 6200 0
407 20250401 123600 920187195 6200 6190 6200 6180 153
408 20250401 123500 919240515 6200 6200 6200 6200 1
409 20250401 123400 919234315 6180 6180 6180 6180 200
410 20250401 123300 917998315 6180 6190 6190 6180 1172
411 20250401 123200 910744235 6170 6180 6180 6170 351
412 20250401 123100 908575925 6180 6180 6180 6180 50
413 20250401 123000 908266925 6180 6190 6190 6180 281
414 20250401 122900 906530005 6190 6200 6200 6190 102
415 20250401 122800 905898615 6190 6190 6190 6190 8
416 20250401 122700 905849095 6200 6200 6200 6200 0
417 20250401 122600 905849095 6200 6190 6200 6190 21
418 20250401 122500 905719055 6190 6190 6190 6190 60
419 20250401 122400 905347655 6190 6190 6190 6190 72
420 20250401 122300 904901975 6190 6190 6190 6190 41
421 20250401 122200 904648185 6190 6190 6190 6190 1
422 20250401 122100 904641995 6190 6190 6190 6190 0
423 20250401 122000 904641995 6190 6190 6190 6190 0
424 20250401 121900 904641995 6190 6190 6190 6190 30
425 20250401 121800 904456295 6190 6190 6190 6190 1
426 20250401 121700 904450105 6190 6190 6190 6190 50
427 20250401 121600 904140605 6190 6200 6200 6190 638
428 20250401 121500 900190775 6200 6200 6210 6200 119
429 20250401 121400 899452655 6200 6200 6200 6200 15
430 20250401 121300 899359655 6200 6210 6210 6200 5
431 20250401 121200 899328645 6200 6190 6210 6190 309
432 20250401 121100 897413305 6190 6190 6190 6190 201
433 20250401 121000 896169115 6190 6190 6190 6190 5
434 20250401 120900 896138165 6190 6190 6190 6190 1
435 20250401 120800 896131975 6180 6180 6180 6180 43
436 20250401 120700 895866235 6180 6180 6180 6180 0
437 20250401 120600 895866235 6180 6180 6180 6180 1
438 20250401 120500 895860055 6180 6190 6190 6180 120
439 20250401 120400 895118425 6190 6190 6190 6190 4
440 20250401 120300 895093665 6180 6180 6180 6180 2
441 20250401 120200 895081305 6180 6180 6180 6180 0
442 20250401 120100 895081305 6180 6180 6180 6180 0
443 20250401 120000 895081305 6180 6180 6180 6180 0
444 20250401 115900 895081305 6180 6200 6200 6180 323
445 20250401 115800 893082195 6190 6190 6190 6190 282
446 20250401 115700 891336615 6190 6190 6190 6190 3
447 20250401 115600 891318045 6190 6190 6190 6190 1
448 20250401 115500 891311855 6180 6180 6180 6180 2
449 20250401 115400 891299495 6190 6190 6190 6190 31
450 20250401 115300 891107605 6190 6190 6190 6190 16
451 20250401 115200 891008565 6180 6180 6180 6180 299
452 20250401 115100 889160745 6180 6190 6190 6180 404
453 20250401 115000 886664015 6180 6180 6180 6180 26
454 20250401 114900 886503335 6180 6180 6190 6180 48
455 20250401 114800 886206685 6180 6180 6180 6180 0
456 20250401 114700 886206685 6180 6200 6200 6180 1086
457 20250401 114600 879493715 6190 6200 6200 6190 1129
458 20250401 114500 872504125 6190 6200 6200 6190 5
459 20250401 114400 872473135 6200 6200 6200 6200 11
460 20250401 114300 872404935 6210 6190 6210 6190 69
461 20250401 114200 871977775 6210 6200 6210 6190 812
462 20250401 114100 866939015 6200 6200 6200 6200 1
463 20250401 114000 866932815 6200 6170 6200 6150 1528
464 20250401 113900 857495735 6160 6170 6180 6160 1221
465 20250401 113800 849968275 6160 6170 6170 6160 80
466 20250401 113700 849475145 6160 6170 6180 6160 996
467 20250401 113600 843327795 6170 6170 6180 6170 3
468 20250401 113500 843309275 6170 6170 6170 6170 126
469 20250401 113400 842531855 6170 6170 6180 6170 324
470 20250401 113300 840532725 6180 6180 6180 6180 4
471 20250401 113200 840508005 6180 6180 6180 6180 3
472 20250401 113100 840489465 6170 6180 6180 6170 92
473 20250401 113000 839921325 6180 6190 6190 6180 101
474 20250401 112900 839297095 6190 6190 6190 6170 1458
475 20250401 112800 830289935 6200 6200 6200 6200 5
476 20250401 112700 830258935 6200 6200 6200 6190 73
477 20250401 112600 829806355 6200 6210 6220 6200 213
478 20250401 112500 828483735 6210 6220 6220 6210 203
479 20250401 112400 827221095 6210 6220 6220 6210 237
480 20250401 112300 825747255 6220 6220 6220 6220 127
481 20250401 112200 824957315 6220 6220 6220 6210 286
482 20250401 112100 823179215 6220 6210 6220 6210 1882
483 20250401 112000 811480515 6210 6200 6210 6200 517
484 20250401 111900 808270945 6200 6200 6210 6200 325
485 20250401 111800 806254645 6190 6190 6190 6190 1630
486 20250401 111700 796164945 6180 6170 6190 6170 1168
487 20250401 111600 788956065 6160 6170 6170 6160 89
488 20250401 111500 788407625 6170 6170 6170 6170 1
489 20250401 111400 788401455 6160 6160 6160 6160 100
490 20250401 111300 787785455 6160 6170 6170 6160 27
491 20250401 111200 787619125 6160 6170 6170 6160 1145
492 20250401 111100 780563515 6160 6160 6170 6140 435
493 20250401 111000 777884225 6170 6160 6170 6140 1272
494 20250401 110900 770054345 6150 6150 6160 6150 426
495 20250401 110800 767434435 6160 6150 6160 6150 8
496 20250401 110700 767385175 6160 6150 6160 6150 298
497 20250401 110600 765552455 6160 6160 6160 6150 250
498 20250401 110500 764014935 6160 6160 6160 6160 362
499 20250401 110400 761785015 6170 6160 6170 6140 980
500 20250401 110300 755764235 6170 6160 6170 6160 49
501 20250401 110200 755462225 6160 6160 6160 6160 406
502 20250401 110100 752961265 6160 6150 6160 6150 1493
503 20250401 110000 743779105 6150 6140 6150 6140 537
504 20250401 105900 740478915 6150 6150 6150 6150 366
505 20250401 105800 738228015 6150 6140 6150 6140 563
506 20250401 105700 734767315 6130 6130 6130 6130 100
507 20250401 105600 734154315 6130 6140 6140 6130 52
508 20250401 105500 733835515 6130 6150 6150 6130 33
509 20250401 105400 733633205 6140 6130 6140 6130 288
510 20250401 105300 731864895 6130 6120 6130 6110 275
511 20250401 105200 730182525 6110 6120 6120 6110 866
512 20250401 105100 724889405 6120 6120 6120 6120 156
513 20250401 105000 723934685 6130 6120 6130 6120 729
514 20250401 104900 719466475 6120 6130 6130 6090 2032
515 20250401 104800 707063525 6130 6120 6130 6120 389
516 20250401 104700 704682675 6120 6120 6120 6120 598
517 20250401 104600 701022915 6120 6100 6120 6100 271
518 20250401 104500 699368845 6100 6100 6110 6070 2594
519 20250401 104400 683570385 6110 6110 6110 6100 669
520 20250401 104300 679488475 6100 6100 6100 6100 1117
521 20250401 104200 672674775 6090 6090 6090 6090 101
522 20250401 104100 672059685 6090 6100 6100 6090 6
523 20250401 104000 672023095 6090 6110 6110 6090 827
524 20250401 103900 666984975 6110 6110 6110 6110 5
525 20250401 103800 666954425 6110 6120 6120 6100 3457
526 20250401 103700 645865145 6110 6110 6110 6110 284
527 20250401 103600 644129905 6110 6100 6110 6100 154
528 20250401 103500 643190265 6100 6100 6100 6100 0
529 20250401 103400 643190265 6100 6110 6110 6100 207
530 20250401 103300 641926395 6110 6110 6110 6110 0
531 20250401 103200 641926395 6110 6110 6110 6110 230
532 20250401 103100 640521095 6090 6090 6110 6080 2018
533 20250401 103000 628226475 6100 6110 6110 6080 2004
534 20250401 102900 616037555 6110 6100 6110 6100 781
535 20250401 102800 611273205 6100 6100 6110 6090 894
536 20250401 102700 605821285 6100 6120 6120 6100 887
537 20250401 102600 600405945 6120 6120 6120 6120 28
538 20250401 102500 600234585 6120 6120 6120 6120 200
539 20250401 102400 599010585 6130 6110 6130 6110 161
540 20250401 102300 598025305 6120 6120 6120 6120 0
541 20250401 102200 598025305 6120 6110 6120 6110 119
542 20250401 102100 597297375 6110 6110 6130 6110 5467
543 20250401 102000 563848085 6120 6120 6120 6120 896
544 20250401 101900 558364565 6110 6130 6130 6110 11
545 20250401 101800 558297155 6120 6120 6120 6120 478
546 20250401 101700 555371795 6125 6120 6130 6120 332
547 20250401 101600 553339860 6120 6135 6135 6100 2396
548 20250401 101500 538680410 6130 6140 6140 6130 52
549 20250401 101400 538361630 6130 6130 6130 6130 50
550 20250401 101300 538055130 6150 6130 6150 6130 1417
551 20250401 101200 529360500 6130 6130 6130 6130 365
552 20250401 101100 527123050 6120 6110 6120 6110 421
553 20250401 101000 524547530 6110 6120 6120 6110 134
554 20250401 100900 523728470 6110 6090 6110 6090 975
555 20250401 100800 517777300 6100 6100 6105 6100 783
556 20250401 100700 513000500 6100 6100 6110 6090 329
557 20250401 100600 510994520 6100 6090 6100 6090 1183
558 20250401 100500 503785270 6090 6060 6100 6030 10593
559 20250401 100400 439431540 6080 6060 6090 6050 4635
560 20250401 100300 411285350 5780 5780 5780 5780 0
561 20250401 100200 411285350 5780 6180 6190 5780 27212
562 20250401 100100 245791800 6190 6190 6190 6190 1
563 20250401 100000 245785610 6190 6190 6190 6190 49
564 20250401 095900 245482300 6190 6190 6190 6170 735
565 20250401 095800 240945990 6180 6200 6200 6180 169
566 20250401 095700 239900160 6200 6200 6200 6200 1
567 20250401 095600 239893960 6200 6210 6220 6180 413
568 20250401 095500 237336910 6220 6220 6220 6220 1
569 20250401 095400 237330690 6220 6220 6220 6220 0
570 20250401 095300 237330690 6220 6220 6220 6220 1
571 20250401 095200 237324470 6220 6220 6220 6220 79
572 20250401 095100 236833090 6220 6230 6230 6220 11
573 20250401 095000 236764660 6240 6220 6250 6220 1003
574 20250401 094900 230514490 6210 6210 6210 6210 475
575 20250401 094800 227564740 6210 6200 6210 6170 1878
576 20250401 094700 215930640 6190 6200 6200 6190 1433
577 20250401 094600 207049930 6220 6220 6220 6200 750
578 20250401 094500 202394320 6220 6220 6220 6220 259
579 20250401 094400 200783340 6220 6220 6220 6220 154
580 20250401 094300 199825460 6230 6230 6230 6230 9
581 20250401 094200 199769390 6230 6230 6230 6230 7
582 20250401 094100 199725780 6230 6220 6230 6210 1007
583 20250401 094000 193462350 6220 6230 6230 6220 1013
584 20250401 093900 187159950 6240 6230 6240 6230 489
585 20250401 093800 184113470 6230 6230 6230 6230 123
586 20250401 093700 183347180 6230 6230 6230 6230 63
587 20250401 093600 182954690 6230 6230 6230 6230 308
588 20250401 093500 181035850 6230 6230 6230 6230 51
589 20250401 093400 180718120 6220 6220 6220 6220 179
590 20250401 093300 179604740 6220 6220 6220 6220 302
591 20250401 093200 177726300 6220 6220 6220 6220 520
592 20250401 093100 174491900 6230 6230 6230 6230 103
593 20250401 093000 173850210 6230 6240 6240 6210 2755
594 20250401 092900 156685540 6250 6250 6250 6250 1
595 20250401 092800 156679290 6240 6240 6240 6240 0
596 20250401 092700 156679290 6240 6240 6240 6240 184
597 20250401 092600 155531130 6240 6250 6250 6240 2
598 20250401 092500 155518640 6250 6250 6250 6250 881
599 20250401 092400 150012390 6260 6260 6260 6260 3
600 20250401 092300 149993610 6260 6260 6260 6260 1
601 20250401 092200 149987350 6250 6260 6260 6250 36
602 20250401 092100 149762320 6260 6260 6260 6260 105
603 20250401 092000 149105020 6270 6280 6280 6270 628
604 20250401 091900 145163770 6280 6280 6280 6280 7
605 20250401 091800 145119810 6270 6270 6270 6270 6
606 20250401 091700 145082190 6290 6270 6290 6270 356
607 20250401 091600 142850050 6270 6260 6270 6260 197
608 20250401 091500 141615930 6260 6260 6270 6260 3232
609 20250401 091400 121381230 6260 6260 6260 6250 12
610 20250401 091300 121306120 6260 6235 6260 6230 938
611 20250401 091200 115447480 6230 6240 6250 6210 3240
612 20250401 091100 95279210 6220 6240 6260 6210 1826
613 20250401 091000 83899010 6260 6260 6270 6220 4167
614 20250401 090900 57894690 6260 6270 6270 6260 729
615 20250401 090800 53327350 6270 6260 6280 6260 891
616 20250401 090700 47732600 6260 6260 6270 6260 1567
617 20250401 090600 37909490 6260 6260 6270 6260 313
618 20250401 090500 35949450 6270 6270 6270 6270 531
619 20250401 090400 32620080 6270 6290 6290 6270 2302
620 20250401 090300 18166680 6300 6300 6300 6300 84
621 20250401 090200 17637480 6290 6280 6290 6280 366
622 20250401 090100 15338090 6280 6270 6280 6270 824
623 20250401 090000 10170950 6270 6260 6280 6260 1624

1
025860/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,127239,49678843,829598280,323906056360,0.26
20250327,127222,49678843,815493020,318441383630,0.26
20250326,126700,49678843,795676000,311983134040,0.26
20250325,126700,49678843,798210000,312976710900,0.26
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 127239 49678843 829598280 323906056360 0.26
3 20250327 127222 49678843 815493020 318441383630 0.26
4 20250326 126700 49678843 795676000 311983134040 0.26
5 20250325 126700 49678843 798210000 312976710900 0.26