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
026150/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,623 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192100,529642655,6650,6650,6650,6650,392
20250401,192000,529642655,6650,6650,6650,6650,0
20250401,191900,529642655,6650,6650,6650,6650,0
20250401,191800,529642655,6650,6650,6650,6650,0
20250401,191700,529642655,6650,6650,6650,6650,0
20250401,191600,529642655,6650,6650,6650,6650,0
20250401,191500,529642655,6650,6650,6650,6650,0
20250401,191400,529642655,6650,6650,6650,6650,0
20250401,191300,529642655,6650,6650,6650,6650,0
20250401,191200,529642655,6650,6650,6650,6650,0
20250401,191100,529642655,6650,6650,6650,6650,0
20250401,191000,529642655,6650,6650,6650,6650,0
20250401,190900,529642655,6650,6650,6650,6650,0
20250401,190800,529642655,6650,6650,6650,6650,0
20250401,190700,529642655,6650,6650,6650,6650,0
20250401,190600,529642655,6650,6650,6650,6650,0
20250401,190500,529642655,6650,6650,6650,6650,0
20250401,190400,529642655,6650,6650,6650,6650,0
20250401,190300,529642655,6650,6650,6650,6650,0
20250401,190200,529642655,6650,6650,6650,6650,0
20250401,190100,529642655,6650,6650,6650,6650,0
20250401,190000,529642655,6650,6650,6650,6650,0
20250401,185900,529642655,6650,6650,6650,6650,0
20250401,185800,529642655,6650,6650,6650,6650,0
20250401,185700,529642655,6650,6650,6650,6650,0
20250401,185600,529642655,6650,6650,6650,6650,0
20250401,185500,529642655,6650,6650,6650,6650,0
20250401,185400,529642655,6650,6650,6650,6650,0
20250401,185300,529642655,6650,6650,6650,6650,0
20250401,185200,529642655,6650,6650,6650,6650,0
20250401,185100,529642655,6650,6650,6650,6650,392
20250401,185000,529642655,6650,6650,6650,6650,0
20250401,184900,529642655,6650,6650,6650,6650,0
20250401,184800,529642655,6650,6650,6650,6650,0
20250401,184700,529642655,6650,6650,6650,6650,0
20250401,184600,529642655,6650,6650,6650,6650,0
20250401,184500,529642655,6650,6650,6650,6650,0
20250401,184400,529642655,6650,6650,6650,6650,0
20250401,184300,529642655,6650,6650,6650,6650,0
20250401,184200,529642655,6650,6650,6650,6650,0
20250401,184100,529642655,6650,6650,6650,6650,0
20250401,184000,529642655,6650,6650,6650,6650,0
20250401,183900,529642655,6650,6650,6650,6650,0
20250401,183800,529642655,6650,6650,6650,6650,0
20250401,183700,529642655,6650,6650,6650,6650,0
20250401,183600,529642655,6650,6650,6650,6650,0
20250401,183500,529642655,6650,6650,6650,6650,0
20250401,183400,529642655,6650,6650,6650,6650,0
20250401,183300,529642655,6650,6650,6650,6650,0
20250401,183200,529642655,6650,6650,6650,6650,0
20250401,183100,529642655,6650,6650,6650,6650,0
20250401,183000,529642655,6650,6650,6650,6650,0
20250401,182900,529642655,6650,6650,6650,6650,0
20250401,182800,529642655,6650,6650,6650,6650,0
20250401,182700,529642655,6650,6650,6650,6650,0
20250401,182600,529642655,6650,6650,6650,6650,0
20250401,182500,529642655,6650,6650,6650,6650,0
20250401,182400,529642655,6650,6650,6650,6650,0
20250401,182300,529642655,6650,6650,6650,6650,0
20250401,182200,529642655,6650,6650,6650,6650,0
20250401,182100,529642655,6650,6650,6650,6650,392
20250401,182000,529642655,6650,6650,6650,6650,0
20250401,181900,529642655,6650,6650,6650,6650,0
20250401,181800,529642655,6650,6650,6650,6650,0
20250401,181700,529642655,6650,6650,6650,6650,0
20250401,181600,529642655,6650,6650,6650,6650,0
20250401,181500,529642655,6650,6650,6650,6650,0
20250401,181400,529642655,6650,6650,6650,6650,0
20250401,181300,529642655,6650,6650,6650,6650,0
20250401,181200,529642655,6650,6650,6650,6650,0
20250401,181100,529642655,6650,6650,6650,6650,0
20250401,181000,529642655,6650,6650,6650,6650,0
20250401,180900,529642655,6650,6650,6650,6650,0
20250401,180800,529642655,6650,6650,6650,6650,0
20250401,180700,529642655,6650,6650,6650,6650,0
20250401,180600,529642655,6650,6650,6650,6650,0
20250401,180500,529642655,6650,6650,6650,6650,0
20250401,180400,529642655,6650,6650,6650,6650,0
20250401,180300,529642655,6650,6650,6650,6650,0
20250401,180200,529642655,6650,6650,6650,6650,0
20250401,180100,529642655,6650,6650,6650,6650,0
20250401,180000,529642655,6650,6650,6650,6650,0
20250401,175900,529642655,6650,6650,6650,6650,0
20250401,175800,529642655,6650,6650,6650,6650,0
20250401,175700,529642655,6650,6650,6650,6650,0
20250401,175600,529642655,6650,6650,6650,6650,0
20250401,175500,529642655,6650,6650,6650,6650,0
20250401,175400,529642655,6650,6650,6650,6650,0
20250401,175300,529642655,6650,6650,6650,6650,0
20250401,175200,529642655,6650,6650,6650,6650,0
20250401,175100,529642655,6650,6650,6650,6650,392
20250401,175000,529642655,6650,6650,6650,6650,0
20250401,174900,529642655,6650,6650,6650,6650,0
20250401,174800,529642655,6650,6650,6650,6650,0
20250401,174700,529642655,6650,6650,6650,6650,0
20250401,174600,529642655,6650,6650,6650,6650,0
20250401,174500,529642655,6650,6650,6650,6650,0
20250401,174400,529642655,6650,6650,6650,6650,0
20250401,174300,529642655,6650,6650,6650,6650,0
20250401,174200,529642655,6650,6650,6650,6650,0
20250401,174100,529642655,6650,6650,6650,6650,0
20250401,174000,529642655,6650,6650,6650,6650,0
20250401,173900,529642655,6650,6650,6650,6650,0
20250401,173800,529642655,6650,6650,6650,6650,0
20250401,173700,529642655,6650,6650,6650,6650,0
20250401,173600,529642655,6650,6650,6650,6650,0
20250401,173500,529642655,6650,6650,6650,6650,0
20250401,173400,529642655,6650,6650,6650,6650,0
20250401,173300,529642655,6650,6650,6650,6650,0
20250401,173200,529642655,6650,6650,6650,6650,0
20250401,173100,529642655,6650,6650,6650,6650,0
20250401,173000,529642655,6650,6650,6650,6650,0
20250401,172900,529642655,6650,6650,6650,6650,0
20250401,172800,529642655,6650,6650,6650,6650,0
20250401,172700,529642655,6650,6650,6650,6650,0
20250401,172600,529642655,6650,6650,6650,6650,0
20250401,172500,529642655,6650,6650,6650,6650,0
20250401,172400,529642655,6650,6650,6650,6650,0
20250401,172300,529642655,6650,6650,6650,6650,0
20250401,172200,529642655,6650,6650,6650,6650,0
20250401,172100,529642655,6650,6650,6650,6650,392
20250401,172000,529642655,6650,6650,6650,6650,0
20250401,171900,529642655,6650,6650,6650,6650,0
20250401,171800,529642655,6650,6650,6650,6650,0
20250401,171700,529642655,6650,6650,6650,6650,0
20250401,171600,529642655,6650,6650,6650,6650,0
20250401,171500,529642655,6650,6650,6650,6650,0
20250401,171400,529642655,6650,6650,6650,6650,0
20250401,171300,529642655,6650,6650,6650,6650,0
20250401,171200,529642655,6650,6650,6650,6650,0
20250401,171100,529642655,6650,6650,6650,6650,0
20250401,171000,529642655,6650,6650,6650,6650,0
20250401,170900,529642655,6650,6650,6650,6650,0
20250401,170800,529642655,6650,6650,6650,6650,0
20250401,170700,529642655,6650,6650,6650,6650,0
20250401,170600,529642655,6650,6650,6650,6650,0
20250401,170500,529642655,6650,6650,6650,6650,0
20250401,170400,529642655,6650,6650,6650,6650,0
20250401,170300,529642655,6650,6650,6650,6650,0
20250401,170200,529642655,6650,6650,6650,6650,0
20250401,170100,529642655,6650,6650,6650,6650,0
20250401,170000,529642655,6650,6650,6650,6650,0
20250401,165900,529642655,6650,6650,6650,6650,0
20250401,165800,529642655,6650,6650,6650,6650,0
20250401,165700,529642655,6650,6650,6650,6650,0
20250401,165600,529642655,6650,6650,6650,6650,0
20250401,165500,529642655,6650,6650,6650,6650,0
20250401,165400,529642655,6650,6650,6650,6650,0
20250401,165300,529642655,6650,6650,6650,6650,0
20250401,165200,529642655,6650,6650,6650,6650,0
20250401,165100,529642655,6650,6650,6650,6650,392
20250401,165000,529642655,6650,6650,6650,6650,0
20250401,164900,529642655,6650,6650,6650,6650,0
20250401,164800,529642655,6650,6650,6650,6650,0
20250401,164700,529642655,6650,6650,6650,6650,0
20250401,164600,529642655,6650,6650,6650,6650,0
20250401,164500,529642655,6650,6650,6650,6650,0
20250401,164400,529642655,6650,6650,6650,6650,0
20250401,164300,529642655,6650,6650,6650,6650,0
20250401,164200,529642655,6650,6650,6650,6650,0
20250401,164100,529642655,6650,6650,6650,6650,0
20250401,164000,529642655,6650,6650,6650,6650,0
20250401,163900,529642655,6650,6650,6650,6650,0
20250401,163800,529642655,6650,6650,6650,6650,0
20250401,163700,529642655,6650,6650,6650,6650,0
20250401,163600,529642655,6650,6650,6650,6650,0
20250401,163500,529642655,6650,6650,6650,6650,0
20250401,163400,529642655,6650,6650,6650,6650,0
20250401,163300,529642655,6650,6650,6650,6650,0
20250401,163200,529642655,6650,6650,6650,6650,0
20250401,163100,529642655,6650,6650,6650,6650,0
20250401,163000,529642655,6650,6650,6650,6650,0
20250401,162900,529642655,6650,6650,6650,6650,0
20250401,162800,529642655,6650,6650,6650,6650,0
20250401,162700,529642655,6650,6650,6650,6650,0
20250401,162600,529642655,6650,6650,6650,6650,0
20250401,162500,529642655,6650,6650,6650,6650,0
20250401,162400,529642655,6650,6650,6650,6650,0
20250401,162300,529642655,6650,6650,6650,6650,0
20250401,162200,529642655,6650,6650,6650,6650,0
20250401,162100,529642655,6650,6650,6650,6650,392
20250401,162000,529642655,6650,6650,6650,6650,0
20250401,161900,529642655,6650,6650,6650,6650,0
20250401,161800,529642655,6650,6650,6650,6650,0
20250401,161700,529642655,6650,6650,6650,6650,0
20250401,161600,529642655,6650,6650,6650,6650,0
20250401,161500,529642655,6650,6650,6650,6650,0
20250401,161400,529642655,6650,6650,6650,6650,0
20250401,161300,529642655,6650,6650,6650,6650,0
20250401,161200,529642655,6650,6650,6650,6650,0
20250401,161100,529642655,6650,6650,6650,6650,0
20250401,161000,529642655,6650,6650,6650,6650,0
20250401,160900,529642655,6650,6650,6650,6650,0
20250401,160800,529642655,6650,6650,6650,6650,0
20250401,160700,529642655,6650,6650,6650,6650,0
20250401,160600,529642655,6650,6650,6650,6650,0
20250401,160500,529642655,6650,6650,6650,6650,0
20250401,160400,529642655,6650,6650,6650,6650,0
20250401,160300,529642655,6650,6650,6650,6650,0
20250401,160200,529642655,6650,6650,6650,6650,0
20250401,160100,529642655,6650,6650,6650,6650,0
20250401,160000,529642655,6650,6650,6650,6650,0
20250401,155900,529642655,6650,6650,6650,6650,0
20250401,155800,529642655,6650,6650,6650,6650,0
20250401,155700,529642655,6650,6650,6650,6650,0
20250401,155600,529642655,6650,6650,6650,6650,0
20250401,155500,529642655,6650,6650,6650,6650,0
20250401,155400,529642655,6650,6650,6650,6650,0
20250401,155300,529642655,6650,6650,6650,6650,0
20250401,155200,529642655,6650,6650,6650,6650,0
20250401,155100,529642655,6650,6650,6650,6650,392
20250401,155000,529642655,6650,6650,6650,6650,0
20250401,154900,529642655,6650,6650,6650,6650,0
20250401,154800,529642655,6650,6650,6650,6650,0
20250401,154700,529642655,6650,6650,6650,6650,0
20250401,154600,529642655,6650,6650,6650,6650,0
20250401,154500,529642655,6650,6650,6650,6650,0
20250401,154400,529642655,6650,6650,6650,6650,0
20250401,154300,529642655,6650,6650,6650,6650,0
20250401,154200,529642655,6650,6650,6650,6650,0
20250401,154100,529642655,6650,6650,6650,6650,0
20250401,154000,529642655,6650,6650,6650,6650,0
20250401,153900,529642655,6650,6650,6650,6650,0
20250401,153800,529642655,6650,6650,6650,6650,0
20250401,153700,529642655,6650,6650,6650,6650,0
20250401,153600,529642655,6650,6650,6650,6650,0
20250401,153500,529642655,6650,6650,6650,6650,0
20250401,153400,529642655,6650,6650,6650,6650,0
20250401,153300,529642655,6650,6650,6650,6650,0
20250401,153200,529642655,6650,6650,6650,6650,0
20250401,153100,529642655,6650,6650,6650,6650,0
20250401,153000,529642655,6650,6650,6650,6650,392
20250401,152900,527035855,6650,6650,6650,6650,0
20250401,152800,527035855,6650,6650,6650,6650,0
20250401,152700,527035855,6650,6650,6650,6650,0
20250401,152600,527035855,6650,6650,6650,6650,0
20250401,152500,527035855,6650,6650,6650,6650,0
20250401,152400,527035855,6650,6650,6650,6650,0
20250401,152300,527035855,6650,6650,6650,6650,0
20250401,152200,527035855,6650,6650,6650,6650,0
20250401,152100,527035855,6650,6650,6650,6650,0
20250401,152000,527035855,6650,6650,6650,6650,0
20250401,151900,527035855,6650,6680,6680,6650,187
20250401,151800,525789275,6650,6660,6660,6650,36
20250401,151700,525549715,6680,6680,6680,6680,0
20250401,151600,525549715,6680,6680,6680,6670,1258
20250401,151500,517157875,6670,6670,6670,6670,0
20250401,151400,517157875,6670,6670,6670,6670,189
20250401,151300,515897245,6670,6670,6670,6670,123
20250401,151200,515076835,6670,6670,6670,6670,0
20250401,151100,515076835,6670,6660,6670,6660,162
20250401,151000,513997905,6650,6650,6650,6650,0
20250401,150900,513997905,6650,6650,6650,6650,0
20250401,150800,513997905,6650,6650,6650,6650,168
20250401,150700,512880705,6660,6660,6660,6660,0
20250401,150600,512880705,6660,6660,6660,6660,0
20250401,150500,512880705,6660,6660,6660,6660,61
20250401,150400,512474445,6660,6655,6660,6655,37
20250401,150300,512228055,6660,6660,6660,6660,145
20250401,150200,511262355,6660,6660,6660,6660,0
20250401,150100,511262355,6660,6660,6660,6660,0
20250401,150000,511262355,6660,6660,6660,6660,0
20250401,145900,511262355,6660,6660,6660,6660,0
20250401,145800,511262355,6660,6660,6660,6660,0
20250401,145700,511262355,6660,6660,6660,6660,0
20250401,145600,511262355,6660,6660,6660,6660,0
20250401,145500,511262355,6660,6660,6660,6660,0
20250401,145400,511262355,6660,6660,6660,6660,0
20250401,145300,511262355,6660,6660,6660,6660,0
20250401,145200,511262355,6660,6660,6660,6660,0
20250401,145100,511262355,6660,6660,6660,6660,100
20250401,145000,510596355,6660,6660,6660,6660,50
20250401,144900,510263355,6660,6660,6660,6660,0
20250401,144800,510263355,6660,6660,6660,6660,100
20250401,144700,509597355,6660,6660,6660,6660,40
20250401,144600,509330955,6660,6660,6660,6660,0
20250401,144500,509330955,6660,6660,6660,6660,2
20250401,144400,509317635,6660,6660,6660,6660,13
20250401,144300,509231055,6660,6660,6660,6660,34
20250401,144200,509004615,6660,6665,6665,6660,25
20250401,144100,508838110,6660,6660,6660,6660,0
20250401,144000,508838110,6660,6660,6660,6660,0
20250401,143900,508838110,6660,6660,6660,6660,0
20250401,143800,508838110,6660,6660,6660,6660,0
20250401,143700,508838110,6660,6660,6660,6660,230
20250401,143600,507306310,6680,6670,6680,6670,98
20250401,143500,506652190,6670,6670,6670,6670,13
20250401,143400,506565480,6670,6670,6670,6670,35
20250401,143300,506332030,6660,6660,6660,6660,467
20250401,143200,503221810,6660,6660,6660,6660,5
20250401,143100,503188510,6680,6680,6680,6680,0
20250401,143000,503188510,6680,6680,6680,6680,0
20250401,142900,503188510,6680,6680,6680,6680,0
20250401,142800,503188510,6680,6680,6680,6680,30
20250401,142700,502988110,6680,6680,6680,6680,225
20250401,142600,501485110,6680,6680,6680,6680,0
20250401,142500,501485110,6680,6680,6680,6680,0
20250401,142400,501485110,6680,6680,6680,6680,0
20250401,142300,501485110,6680,6680,6680,6680,0
20250401,142200,501485110,6680,6680,6680,6680,0
20250401,142100,501485110,6680,6660,6680,6660,145
20250401,142000,500519390,6660,6660,6660,6660,331
20250401,141900,498314930,6680,6680,6680,6680,0
20250401,141800,498314930,6680,6680,6680,6680,0
20250401,141700,498314930,6680,6680,6680,6680,0
20250401,141600,498314930,6680,6680,6680,6680,133
20250401,141500,497426490,6680,6680,6680,6680,27
20250401,141400,497246130,6680,6680,6680,6680,5
20250401,141300,497212730,6680,6680,6680,6680,87
20250401,141200,496631570,6680,6680,6680,6680,0
20250401,141100,496631570,6680,6680,6680,6680,0
20250401,141000,496631570,6680,6680,6680,6680,0
20250401,140900,496631570,6680,6680,6680,6680,0
20250401,140800,496631570,6680,6680,6680,6680,29
20250401,140700,496437850,6670,6670,6670,6670,201
20250401,140600,495097180,6680,6680,6680,6680,0
20250401,140500,495097180,6680,6680,6680,6680,15
20250401,140400,494996980,6680,6680,6680,6680,0
20250401,140300,494996980,6680,6680,6680,6680,0
20250401,140200,494996980,6680,6680,6680,6680,27
20250401,140100,494816620,6670,6670,6670,6670,0
20250401,140000,494816620,6670,6670,6670,6670,0
20250401,135900,494816620,6670,6670,6670,6670,20
20250401,135800,494683220,6670,6670,6670,6670,0
20250401,135700,494683220,6670,6670,6670,6670,0
20250401,135600,494683220,6670,6670,6670,6670,146
20250401,135500,493709400,6670,6670,6670,6670,0
20250401,135400,493709400,6670,6670,6670,6670,0
20250401,135300,493709400,6670,6670,6670,6670,0
20250401,135200,493709400,6670,6670,6670,6670,0
20250401,135100,493709400,6670,6670,6670,6670,0
20250401,135000,493709400,6670,6670,6670,6670,17
20250401,134900,493596010,6660,6660,6660,6660,82
20250401,134800,493049890,6660,6660,6660,6660,0
20250401,134700,493049890,6660,6660,6660,6660,538
20250401,134600,489466810,6660,6660,6660,6660,1
20250401,134500,489460150,6670,6670,6670,6670,1
20250401,134400,489453480,6660,6660,6660,6660,0
20250401,134300,489453480,6660,6660,6660,6660,0
20250401,134200,489453480,6660,6660,6660,6660,0
20250401,134100,489453480,6660,6660,6660,6660,134
20250401,134000,488561040,6670,6670,6670,6670,98
20250401,133900,487907380,6670,6670,6670,6670,2
20250401,133800,487894040,6660,6660,6660,6660,0
20250401,133700,487894040,6660,6660,6660,6660,0
20250401,133600,487894040,6660,6660,6660,6660,27
20250401,133500,487714220,6660,6660,6660,6660,0
20250401,133400,487714220,6660,6660,6660,6660,460
20250401,133300,484650620,6660,6660,6660,6660,0
20250401,133200,484650620,6660,6660,6660,6660,0
20250401,133100,484650620,6660,6660,6660,6660,0
20250401,133000,484650620,6660,6660,6660,6660,20
20250401,132900,484517420,6680,6680,6680,6680,89
20250401,132800,483922900,6680,6680,6680,6680,0
20250401,132700,483922900,6680,6680,6680,6680,0
20250401,132600,483922900,6680,6680,6680,6680,0
20250401,132500,483922900,6680,6680,6680,6680,0
20250401,132400,483922900,6680,6680,6680,6680,1021
20250401,132300,477102620,6670,6670,6670,6670,0
20250401,132200,477102620,6670,6670,6670,6670,665
20250401,132100,472667070,6650,6660,6660,6650,286
20250401,132000,470764430,6670,6670,6670,6670,0
20250401,131900,470764430,6670,6670,6670,6670,21
20250401,131800,470624360,6670,6670,6670,6670,5
20250401,131700,470591010,6670,6670,6670,6670,0
20250401,131600,470591010,6670,6670,6670,6670,0
20250401,131500,470591010,6670,6670,6670,6670,0
20250401,131400,470591010,6670,6650,6670,6650,401
20250401,131300,467924340,6670,6670,6670,6670,0
20250401,131200,467924340,6670,6670,6670,6670,0
20250401,131100,467924340,6670,6670,6670,6670,0
20250401,131000,467924340,6670,6680,6680,6670,1385
20250401,130900,458677540,6680,6650,6680,6650,173
20250401,130800,457527000,6650,6670,6670,6650,257
20250401,130700,455813010,6680,6650,6680,6640,223
20250401,130600,454330910,6650,6650,6650,6650,0
20250401,130500,454330910,6650,6650,6650,6650,0
20250401,130400,454330910,6650,6650,6650,6650,10
20250401,130300,454264410,6650,6650,6650,6650,10
20250401,130200,454197910,6660,6660,6660,6660,900
20250401,130100,448203910,6680,6680,6680,6680,370
20250401,130000,445732310,6680,6680,6680,6680,25
20250401,125900,445565310,6690,6680,6690,6680,28
20250401,125800,445378040,6700,6680,6700,6680,11
20250401,125700,445304540,6690,6690,6690,6690,5
20250401,125600,445271090,6690,6690,6690,6690,20
20250401,125500,445137290,6690,6690,6690,6690,6
20250401,125400,445097150,6700,6690,6700,6690,260
20250401,125300,443357180,6680,6660,6680,6660,101
20250401,125200,442682700,6680,6680,6680,6680,23
20250401,125100,442529060,6670,6670,6670,6670,50
20250401,125000,442195560,6670,6670,6670,6670,0
20250401,124900,442195560,6670,6670,6670,6670,0
20250401,124800,442195560,6670,6670,6670,6670,4
20250401,124700,442168880,6700,6700,6700,6700,0
20250401,124600,442168880,6700,6700,6700,6700,0
20250401,124500,442168880,6700,6700,6700,6700,30
20250401,124400,441967880,6700,6700,6700,6700,0
20250401,124300,441967880,6700,6700,6700,6700,14
20250401,124200,441874080,6700,6690,6700,6660,228
20250401,124100,440353310,6700,6700,6700,6700,1
20250401,124000,440346610,6660,6660,6660,6660,10
20250401,123900,440280010,6700,6700,6700,6700,0
20250401,123800,440280010,6700,6700,6700,6700,10
20250401,123700,440213010,6660,6700,6700,6660,592
20250401,123600,436250290,6700,6700,6700,6700,0
20250401,123500,436250290,6700,6700,6700,6700,0
20250401,123400,436250290,6700,6700,6700,6700,0
20250401,123300,436250290,6700,6700,6700,6700,0
20250401,123200,436250290,6700,6690,6700,6690,2
20250401,123100,436236900,6700,6700,6700,6700,0
20250401,123000,436236900,6700,6700,6700,6700,0
20250401,122900,436236900,6700,6700,6700,6700,501
20250401,122800,432880200,6700,6700,6700,6700,0
20250401,122700,432880200,6700,6700,6700,6700,13
20250401,122600,432793100,6660,6660,6660,6660,0
20250401,122500,432793100,6660,6660,6660,6660,200
20250401,122400,431461100,6700,6700,6700,6700,0
20250401,122300,431461100,6700,6700,6700,6700,0
20250401,122200,431461100,6700,6700,6700,6700,3
20250401,122100,431441000,6700,6660,6700,6660,1502
20250401,122000,421383900,6690,6690,6690,6690,1
20250401,121900,421377210,6650,6650,6650,6650,2
20250401,121800,421363910,6690,6690,6690,6690,125
20250401,121700,420527660,6690,6690,6690,6690,0
20250401,121600,420527660,6690,6690,6690,6690,0
20250401,121500,420527660,6690,6690,6690,6690,0
20250401,121400,420527660,6690,6690,6690,6690,58
20250401,121300,420139640,6680,6680,6680,6680,0
20250401,121200,420139640,6680,6680,6680,6680,20
20250401,121100,420006040,6700,6700,6700,6700,1
20250401,121000,419999340,6700,6700,6700,6700,0
20250401,120900,419999340,6700,6700,6700,6700,1021
20250401,120800,413158640,6700,6700,6700,6700,0
20250401,120700,413158640,6700,6700,6700,6700,0
20250401,120600,413158640,6700,6700,6700,6700,1
20250401,120500,413151940,6700,6700,6700,6700,0
20250401,120400,413151940,6700,6700,6700,6700,0
20250401,120300,413151940,6700,6700,6700,6700,1
20250401,120200,413145240,6680,6680,6680,6680,21
20250401,120100,413004960,6700,6700,6700,6700,0
20250401,120000,413004960,6700,6700,6700,6700,2
20250401,115900,412991560,6680,6680,6680,6680,159
20250401,115800,411929440,6670,6670,6670,6670,20
20250401,115700,411796040,6680,6680,6680,6680,0
20250401,115600,411796040,6680,6680,6680,6680,0
20250401,115500,411796040,6680,6650,6680,6630,220
20250401,115400,410333790,6680,6680,6680,6680,0
20250401,115300,410333790,6680,6680,6680,6680,0
20250401,115200,410333790,6680,6680,6680,6680,0
20250401,115100,410333790,6680,6680,6680,6680,0
20250401,115000,410333790,6680,6650,6690,6650,145
20250401,114900,409367250,6700,6670,6700,6670,75
20250401,114800,408866970,6700,6700,6700,6700,300
20250401,114700,406856970,6700,6670,6700,6660,2975
20250401,114600,386973230,6670,6660,6670,6650,12
20250401,114500,386893400,6660,6660,6670,6660,615
20250401,114400,382794610,6670,6660,6670,6630,1220
20250401,114300,374697640,6630,6640,6640,6630,201
20250401,114200,373363010,6670,6670,6670,6670,0
20250401,114100,373363010,6670,6670,6670,6670,0
20250401,114000,373363010,6670,6670,6670,6670,45
20250401,113900,373062860,6670,6660,6670,6660,12
20250401,113800,372982920,6630,6630,6660,6630,111
20250401,113700,372243990,6630,6630,6630,6630,0
20250401,113600,372243990,6630,6630,6630,6630,1
20250401,113500,372237360,6670,6670,6670,6670,2
20250401,113400,372224020,6630,6670,6670,6630,2
20250401,113300,372210720,6620,6620,6620,6620,0
20250401,113200,372210720,6620,6640,6640,6610,1429
20250401,113100,362736630,6680,6630,6680,6610,1384
20250401,113000,353528780,6610,6690,6690,6610,1429
20250401,112900,344015290,6670,6680,6680,6650,304
20250401,112800,341989050,6670,6670,6670,6670,310
20250401,112700,339921350,6670,6710,6720,6670,802
20250401,112600,334547190,6720,6720,6720,6720,8
20250401,112500,334493430,6690,6710,6710,6690,2931
20250401,112400,314832410,6710,6700,6710,6700,882
20250401,112300,308919420,6710,6710,6710,6710,322
20250401,112200,306758800,6690,6710,6710,6690,409
20250401,112100,304020970,6720,6720,6720,6720,5
20250401,112000,303987370,6720,6710,6720,6700,1501
20250401,111900,293910660,6720,6700,6720,6700,1223
20250401,111800,285708155,6700,6705,6705,6700,553
20250401,111700,282003050,6700,6690,6700,6690,632
20250401,111600,277772660,6670,6670,6670,6670,30
20250401,111500,277572560,6670,6670,6670,6670,110
20250401,111400,276838860,6680,6680,6680,6680,47
20250401,111300,276524900,6680,6690,6700,6680,207
20250401,111200,275140020,6690,6690,6690,6690,7
20250401,111100,275093190,6690,6660,6690,6660,1055
20250401,111000,268059980,6660,6680,6680,6660,782
20250401,110900,262848460,6680,6670,6680,6670,40
20250401,110800,262581460,6660,6660,6660,6660,112
20250401,110700,261835540,6660,6680,6690,6660,1620
20250401,110600,251024450,6670,6630,6670,6630,2608
20250401,110500,233694250,6630,6630,6630,6630,46
20250401,110400,233389270,6630,6630,6630,6630,0
20250401,110300,233389270,6630,6630,6630,6630,10
20250401,110200,233322970,6630,6620,6640,6620,727
20250401,110100,228501730,6630,6630,6630,6630,334
20250401,110000,226287310,6590,6590,6590,6590,9
20250401,105900,226228000,6640,6640,6640,6640,209
20250401,105800,224840240,6650,6630,6650,6630,216
20250401,105700,223408100,6630,6610,6630,6610,906
20250401,105600,217410420,6610,6610,6620,6610,560
20250401,105500,213707280,6610,6590,6610,6590,1247
20250401,105400,205478780,6590,6590,6590,6590,0
20250401,105300,205478780,6590,6580,6590,6580,221
20250401,105200,204023390,6590,6560,6590,6560,655
20250401,105100,199715930,6550,6550,6550,6550,78
20250401,105000,199205030,6550,6550,6550,6550,76
20250401,104900,198707230,6540,6540,6540,6540,0
20250401,104800,198707230,6540,6540,6540,6540,3560
20250401,104700,175424830,6540,6540,6540,6540,15
20250401,104600,175326730,6540,6530,6540,6530,16
20250401,104500,175222240,6530,6510,6530,6510,3428
20250401,104400,152903230,6500,6490,6500,6490,361
20250401,104300,150558280,6480,6480,6480,6480,2
20250401,104200,150545320,6470,6470,6470,6470,0
20250401,104100,150545320,6470,6470,6470,6470,0
20250401,104000,150545320,6470,6470,6470,6470,0
20250401,103900,150545320,6470,6470,6470,6470,0
20250401,103800,150545320,6470,6470,6470,6470,2
20250401,103700,150532380,6470,6470,6470,6470,0
20250401,103600,150532380,6470,6470,6470,6470,0
20250401,103500,150532380,6470,6470,6470,6470,0
20250401,103400,150532380,6470,6470,6470,6470,1
20250401,103300,150525910,6470,6470,6470,6470,0
20250401,103200,150525910,6470,6470,6470,6470,0
20250401,103100,150525910,6470,6470,6470,6470,0
20250401,103000,150525910,6470,6470,6470,6470,0
20250401,102900,150525910,6470,6470,6470,6470,0
20250401,102800,150525910,6470,6470,6470,6470,198
20250401,102700,149244850,6500,6480,6500,6470,576
20250401,102600,145518000,6480,6480,6480,6480,0
20250401,102500,145518000,6480,6480,6480,6480,2
20250401,102400,145505040,6480,6480,6480,6480,13
20250401,102300,145420800,6480,6480,6480,6480,0
20250401,102200,145420800,6480,6480,6480,6480,25
20250401,102100,145258800,6470,6470,6470,6470,0
20250401,102000,145258800,6470,6470,6470,6470,3
20250401,101900,145239390,6500,6500,6500,6500,0
20250401,101800,145239390,6500,6500,6500,6500,0
20250401,101700,145239390,6500,6500,6500,6500,0
20250401,101600,145239390,6500,6490,6500,6490,100
20250401,101500,144589610,6490,6490,6490,6480,31
20250401,101400,144388570,6470,6470,6470,6470,0
20250401,101300,144388570,6470,6470,6470,6470,0
20250401,101200,144388570,6470,6470,6470,6470,85
20250401,101100,143838620,6490,6470,6490,6460,887
20250401,101000,138096450,6470,6470,6470,6470,0
20250401,100900,138096450,6470,6470,6470,6470,0
20250401,100800,138096450,6470,6470,6470,6470,0
20250401,100700,138096450,6470,6470,6470,6470,0
20250401,100600,138096450,6470,6470,6470,6470,0
20250401,100500,138096450,6470,6470,6470,6470,0
20250401,100400,138096450,6470,6470,6470,6470,1
20250401,100300,138089980,6440,6440,6440,6440,0
20250401,100200,138089980,6440,6440,6450,6440,1803
20250401,100100,126478610,6470,6470,6470,6470,1
20250401,100000,126472140,6450,6450,6450,6450,0
20250401,095900,126472140,6450,6450,6450,6450,500
20250401,095800,123247140,6450,6450,6450,6450,0
20250401,095700,123247140,6450,6450,6450,6450,230
20250401,095600,121763640,6450,6450,6450,6450,0
20250401,095500,121763640,6450,6450,6450,6450,402
20250401,095400,119170740,6450,6450,6450,6450,0
20250401,095300,119170740,6450,6460,6460,6450,250
20250401,095200,117558200,6440,6440,6440,6440,0
20250401,095100,117558200,6440,6440,6440,6440,0
20250401,095000,117558200,6440,6440,6440,6440,0
20250401,094900,117558200,6440,6460,6480,6440,25
20250401,094800,117396600,6460,6440,6460,6440,3
20250401,094700,117377240,6450,6460,6460,6450,276
20250401,094600,115597020,6450,6470,6470,6450,161
20250401,094500,114557040,6470,6470,6470,6470,223
20250401,094400,113114230,6470,6470,6470,6470,5
20250401,094300,113081880,6470,6470,6470,6470,5
20250401,094200,113049530,6460,6460,6460,6460,127
20250401,094100,112229110,6470,6470,6470,6470,0
20250401,094000,112229110,6470,6480,6480,6470,599
20250401,093900,108353380,6490,6490,6490,6490,0
20250401,093800,108353380,6490,6490,6490,6490,1
20250401,093700,108346890,6480,6480,6480,6480,19
20250401,093600,108223770,6470,6470,6470,6470,0
20250401,093500,108223770,6470,6470,6470,6470,0
20250401,093400,108223770,6470,6470,6470,6470,5
20250401,093300,108191420,6470,6470,6470,6470,8
20250401,093200,108139660,6480,6490,6490,6480,2597
20250401,093100,91288140,6510,6510,6510,6510,24
20250401,093000,91131900,6510,6510,6510,6510,1
20250401,092900,91125390,6510,6510,6510,6510,73
20250401,092800,90650160,6490,6500,6500,6490,806
20250401,092700,85418490,6490,6490,6490,6490,149
20250401,092600,84451480,6500,6500,6500,6500,224
20250401,092500,82995480,6500,6500,6500,6500,204
20250401,092400,81669480,6520,6520,6520,6520,101
20250401,092300,81010960,6530,6530,6530,6530,1
20250401,092200,81004430,6530,6530,6530,6530,0
20250401,092100,81004430,6530,6530,6530,6510,1539
20250401,092000,70955790,6530,6530,6530,6530,0
20250401,091900,70955790,6530,6530,6530,6530,0
20250401,091800,70955790,6530,6530,6530,6530,15
20250401,091700,70857840,6540,6530,6540,6530,28
20250401,091600,70674820,6540,6540,6540,6530,24
20250401,091500,70517870,6550,6550,6550,6550,19
20250401,091400,70393420,6550,6550,6550,6550,18
20250401,091300,70275520,6530,6530,6530,6530,100
20250401,091200,69622520,6520,6510,6520,6510,3104
20250401,091100,49386110,6510,6510,6520,6510,537
20250401,091000,45890140,6510,6510,6510,6510,0
20250401,090900,45890140,6510,6510,6510,6510,50
20250401,090800,45564640,6510,6490,6510,6490,1010
20250401,090700,38999650,6490,6480,6490,6480,142
20250401,090600,38079090,6480,6500,6500,6470,119
20250401,090500,37307880,6500,6500,6500,6500,0
20250401,090400,37307880,6500,6510,6510,6500,790
20250401,090300,32170870,6520,6540,6540,6520,241
20250401,090200,30597160,6520,6520,6520,6510,1201
20250401,090100,22767500,6520,6520,6520,6510,2046
20250401,090000,9437580,6500,6490,6500,6490,1454
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192100 529642655 6650 6650 6650 6650 392
3 20250401 192000 529642655 6650 6650 6650 6650 0
4 20250401 191900 529642655 6650 6650 6650 6650 0
5 20250401 191800 529642655 6650 6650 6650 6650 0
6 20250401 191700 529642655 6650 6650 6650 6650 0
7 20250401 191600 529642655 6650 6650 6650 6650 0
8 20250401 191500 529642655 6650 6650 6650 6650 0
9 20250401 191400 529642655 6650 6650 6650 6650 0
10 20250401 191300 529642655 6650 6650 6650 6650 0
11 20250401 191200 529642655 6650 6650 6650 6650 0
12 20250401 191100 529642655 6650 6650 6650 6650 0
13 20250401 191000 529642655 6650 6650 6650 6650 0
14 20250401 190900 529642655 6650 6650 6650 6650 0
15 20250401 190800 529642655 6650 6650 6650 6650 0
16 20250401 190700 529642655 6650 6650 6650 6650 0
17 20250401 190600 529642655 6650 6650 6650 6650 0
18 20250401 190500 529642655 6650 6650 6650 6650 0
19 20250401 190400 529642655 6650 6650 6650 6650 0
20 20250401 190300 529642655 6650 6650 6650 6650 0
21 20250401 190200 529642655 6650 6650 6650 6650 0
22 20250401 190100 529642655 6650 6650 6650 6650 0
23 20250401 190000 529642655 6650 6650 6650 6650 0
24 20250401 185900 529642655 6650 6650 6650 6650 0
25 20250401 185800 529642655 6650 6650 6650 6650 0
26 20250401 185700 529642655 6650 6650 6650 6650 0
27 20250401 185600 529642655 6650 6650 6650 6650 0
28 20250401 185500 529642655 6650 6650 6650 6650 0
29 20250401 185400 529642655 6650 6650 6650 6650 0
30 20250401 185300 529642655 6650 6650 6650 6650 0
31 20250401 185200 529642655 6650 6650 6650 6650 0
32 20250401 185100 529642655 6650 6650 6650 6650 392
33 20250401 185000 529642655 6650 6650 6650 6650 0
34 20250401 184900 529642655 6650 6650 6650 6650 0
35 20250401 184800 529642655 6650 6650 6650 6650 0
36 20250401 184700 529642655 6650 6650 6650 6650 0
37 20250401 184600 529642655 6650 6650 6650 6650 0
38 20250401 184500 529642655 6650 6650 6650 6650 0
39 20250401 184400 529642655 6650 6650 6650 6650 0
40 20250401 184300 529642655 6650 6650 6650 6650 0
41 20250401 184200 529642655 6650 6650 6650 6650 0
42 20250401 184100 529642655 6650 6650 6650 6650 0
43 20250401 184000 529642655 6650 6650 6650 6650 0
44 20250401 183900 529642655 6650 6650 6650 6650 0
45 20250401 183800 529642655 6650 6650 6650 6650 0
46 20250401 183700 529642655 6650 6650 6650 6650 0
47 20250401 183600 529642655 6650 6650 6650 6650 0
48 20250401 183500 529642655 6650 6650 6650 6650 0
49 20250401 183400 529642655 6650 6650 6650 6650 0
50 20250401 183300 529642655 6650 6650 6650 6650 0
51 20250401 183200 529642655 6650 6650 6650 6650 0
52 20250401 183100 529642655 6650 6650 6650 6650 0
53 20250401 183000 529642655 6650 6650 6650 6650 0
54 20250401 182900 529642655 6650 6650 6650 6650 0
55 20250401 182800 529642655 6650 6650 6650 6650 0
56 20250401 182700 529642655 6650 6650 6650 6650 0
57 20250401 182600 529642655 6650 6650 6650 6650 0
58 20250401 182500 529642655 6650 6650 6650 6650 0
59 20250401 182400 529642655 6650 6650 6650 6650 0
60 20250401 182300 529642655 6650 6650 6650 6650 0
61 20250401 182200 529642655 6650 6650 6650 6650 0
62 20250401 182100 529642655 6650 6650 6650 6650 392
63 20250401 182000 529642655 6650 6650 6650 6650 0
64 20250401 181900 529642655 6650 6650 6650 6650 0
65 20250401 181800 529642655 6650 6650 6650 6650 0
66 20250401 181700 529642655 6650 6650 6650 6650 0
67 20250401 181600 529642655 6650 6650 6650 6650 0
68 20250401 181500 529642655 6650 6650 6650 6650 0
69 20250401 181400 529642655 6650 6650 6650 6650 0
70 20250401 181300 529642655 6650 6650 6650 6650 0
71 20250401 181200 529642655 6650 6650 6650 6650 0
72 20250401 181100 529642655 6650 6650 6650 6650 0
73 20250401 181000 529642655 6650 6650 6650 6650 0
74 20250401 180900 529642655 6650 6650 6650 6650 0
75 20250401 180800 529642655 6650 6650 6650 6650 0
76 20250401 180700 529642655 6650 6650 6650 6650 0
77 20250401 180600 529642655 6650 6650 6650 6650 0
78 20250401 180500 529642655 6650 6650 6650 6650 0
79 20250401 180400 529642655 6650 6650 6650 6650 0
80 20250401 180300 529642655 6650 6650 6650 6650 0
81 20250401 180200 529642655 6650 6650 6650 6650 0
82 20250401 180100 529642655 6650 6650 6650 6650 0
83 20250401 180000 529642655 6650 6650 6650 6650 0
84 20250401 175900 529642655 6650 6650 6650 6650 0
85 20250401 175800 529642655 6650 6650 6650 6650 0
86 20250401 175700 529642655 6650 6650 6650 6650 0
87 20250401 175600 529642655 6650 6650 6650 6650 0
88 20250401 175500 529642655 6650 6650 6650 6650 0
89 20250401 175400 529642655 6650 6650 6650 6650 0
90 20250401 175300 529642655 6650 6650 6650 6650 0
91 20250401 175200 529642655 6650 6650 6650 6650 0
92 20250401 175100 529642655 6650 6650 6650 6650 392
93 20250401 175000 529642655 6650 6650 6650 6650 0
94 20250401 174900 529642655 6650 6650 6650 6650 0
95 20250401 174800 529642655 6650 6650 6650 6650 0
96 20250401 174700 529642655 6650 6650 6650 6650 0
97 20250401 174600 529642655 6650 6650 6650 6650 0
98 20250401 174500 529642655 6650 6650 6650 6650 0
99 20250401 174400 529642655 6650 6650 6650 6650 0
100 20250401 174300 529642655 6650 6650 6650 6650 0
101 20250401 174200 529642655 6650 6650 6650 6650 0
102 20250401 174100 529642655 6650 6650 6650 6650 0
103 20250401 174000 529642655 6650 6650 6650 6650 0
104 20250401 173900 529642655 6650 6650 6650 6650 0
105 20250401 173800 529642655 6650 6650 6650 6650 0
106 20250401 173700 529642655 6650 6650 6650 6650 0
107 20250401 173600 529642655 6650 6650 6650 6650 0
108 20250401 173500 529642655 6650 6650 6650 6650 0
109 20250401 173400 529642655 6650 6650 6650 6650 0
110 20250401 173300 529642655 6650 6650 6650 6650 0
111 20250401 173200 529642655 6650 6650 6650 6650 0
112 20250401 173100 529642655 6650 6650 6650 6650 0
113 20250401 173000 529642655 6650 6650 6650 6650 0
114 20250401 172900 529642655 6650 6650 6650 6650 0
115 20250401 172800 529642655 6650 6650 6650 6650 0
116 20250401 172700 529642655 6650 6650 6650 6650 0
117 20250401 172600 529642655 6650 6650 6650 6650 0
118 20250401 172500 529642655 6650 6650 6650 6650 0
119 20250401 172400 529642655 6650 6650 6650 6650 0
120 20250401 172300 529642655 6650 6650 6650 6650 0
121 20250401 172200 529642655 6650 6650 6650 6650 0
122 20250401 172100 529642655 6650 6650 6650 6650 392
123 20250401 172000 529642655 6650 6650 6650 6650 0
124 20250401 171900 529642655 6650 6650 6650 6650 0
125 20250401 171800 529642655 6650 6650 6650 6650 0
126 20250401 171700 529642655 6650 6650 6650 6650 0
127 20250401 171600 529642655 6650 6650 6650 6650 0
128 20250401 171500 529642655 6650 6650 6650 6650 0
129 20250401 171400 529642655 6650 6650 6650 6650 0
130 20250401 171300 529642655 6650 6650 6650 6650 0
131 20250401 171200 529642655 6650 6650 6650 6650 0
132 20250401 171100 529642655 6650 6650 6650 6650 0
133 20250401 171000 529642655 6650 6650 6650 6650 0
134 20250401 170900 529642655 6650 6650 6650 6650 0
135 20250401 170800 529642655 6650 6650 6650 6650 0
136 20250401 170700 529642655 6650 6650 6650 6650 0
137 20250401 170600 529642655 6650 6650 6650 6650 0
138 20250401 170500 529642655 6650 6650 6650 6650 0
139 20250401 170400 529642655 6650 6650 6650 6650 0
140 20250401 170300 529642655 6650 6650 6650 6650 0
141 20250401 170200 529642655 6650 6650 6650 6650 0
142 20250401 170100 529642655 6650 6650 6650 6650 0
143 20250401 170000 529642655 6650 6650 6650 6650 0
144 20250401 165900 529642655 6650 6650 6650 6650 0
145 20250401 165800 529642655 6650 6650 6650 6650 0
146 20250401 165700 529642655 6650 6650 6650 6650 0
147 20250401 165600 529642655 6650 6650 6650 6650 0
148 20250401 165500 529642655 6650 6650 6650 6650 0
149 20250401 165400 529642655 6650 6650 6650 6650 0
150 20250401 165300 529642655 6650 6650 6650 6650 0
151 20250401 165200 529642655 6650 6650 6650 6650 0
152 20250401 165100 529642655 6650 6650 6650 6650 392
153 20250401 165000 529642655 6650 6650 6650 6650 0
154 20250401 164900 529642655 6650 6650 6650 6650 0
155 20250401 164800 529642655 6650 6650 6650 6650 0
156 20250401 164700 529642655 6650 6650 6650 6650 0
157 20250401 164600 529642655 6650 6650 6650 6650 0
158 20250401 164500 529642655 6650 6650 6650 6650 0
159 20250401 164400 529642655 6650 6650 6650 6650 0
160 20250401 164300 529642655 6650 6650 6650 6650 0
161 20250401 164200 529642655 6650 6650 6650 6650 0
162 20250401 164100 529642655 6650 6650 6650 6650 0
163 20250401 164000 529642655 6650 6650 6650 6650 0
164 20250401 163900 529642655 6650 6650 6650 6650 0
165 20250401 163800 529642655 6650 6650 6650 6650 0
166 20250401 163700 529642655 6650 6650 6650 6650 0
167 20250401 163600 529642655 6650 6650 6650 6650 0
168 20250401 163500 529642655 6650 6650 6650 6650 0
169 20250401 163400 529642655 6650 6650 6650 6650 0
170 20250401 163300 529642655 6650 6650 6650 6650 0
171 20250401 163200 529642655 6650 6650 6650 6650 0
172 20250401 163100 529642655 6650 6650 6650 6650 0
173 20250401 163000 529642655 6650 6650 6650 6650 0
174 20250401 162900 529642655 6650 6650 6650 6650 0
175 20250401 162800 529642655 6650 6650 6650 6650 0
176 20250401 162700 529642655 6650 6650 6650 6650 0
177 20250401 162600 529642655 6650 6650 6650 6650 0
178 20250401 162500 529642655 6650 6650 6650 6650 0
179 20250401 162400 529642655 6650 6650 6650 6650 0
180 20250401 162300 529642655 6650 6650 6650 6650 0
181 20250401 162200 529642655 6650 6650 6650 6650 0
182 20250401 162100 529642655 6650 6650 6650 6650 392
183 20250401 162000 529642655 6650 6650 6650 6650 0
184 20250401 161900 529642655 6650 6650 6650 6650 0
185 20250401 161800 529642655 6650 6650 6650 6650 0
186 20250401 161700 529642655 6650 6650 6650 6650 0
187 20250401 161600 529642655 6650 6650 6650 6650 0
188 20250401 161500 529642655 6650 6650 6650 6650 0
189 20250401 161400 529642655 6650 6650 6650 6650 0
190 20250401 161300 529642655 6650 6650 6650 6650 0
191 20250401 161200 529642655 6650 6650 6650 6650 0
192 20250401 161100 529642655 6650 6650 6650 6650 0
193 20250401 161000 529642655 6650 6650 6650 6650 0
194 20250401 160900 529642655 6650 6650 6650 6650 0
195 20250401 160800 529642655 6650 6650 6650 6650 0
196 20250401 160700 529642655 6650 6650 6650 6650 0
197 20250401 160600 529642655 6650 6650 6650 6650 0
198 20250401 160500 529642655 6650 6650 6650 6650 0
199 20250401 160400 529642655 6650 6650 6650 6650 0
200 20250401 160300 529642655 6650 6650 6650 6650 0
201 20250401 160200 529642655 6650 6650 6650 6650 0
202 20250401 160100 529642655 6650 6650 6650 6650 0
203 20250401 160000 529642655 6650 6650 6650 6650 0
204 20250401 155900 529642655 6650 6650 6650 6650 0
205 20250401 155800 529642655 6650 6650 6650 6650 0
206 20250401 155700 529642655 6650 6650 6650 6650 0
207 20250401 155600 529642655 6650 6650 6650 6650 0
208 20250401 155500 529642655 6650 6650 6650 6650 0
209 20250401 155400 529642655 6650 6650 6650 6650 0
210 20250401 155300 529642655 6650 6650 6650 6650 0
211 20250401 155200 529642655 6650 6650 6650 6650 0
212 20250401 155100 529642655 6650 6650 6650 6650 392
213 20250401 155000 529642655 6650 6650 6650 6650 0
214 20250401 154900 529642655 6650 6650 6650 6650 0
215 20250401 154800 529642655 6650 6650 6650 6650 0
216 20250401 154700 529642655 6650 6650 6650 6650 0
217 20250401 154600 529642655 6650 6650 6650 6650 0
218 20250401 154500 529642655 6650 6650 6650 6650 0
219 20250401 154400 529642655 6650 6650 6650 6650 0
220 20250401 154300 529642655 6650 6650 6650 6650 0
221 20250401 154200 529642655 6650 6650 6650 6650 0
222 20250401 154100 529642655 6650 6650 6650 6650 0
223 20250401 154000 529642655 6650 6650 6650 6650 0
224 20250401 153900 529642655 6650 6650 6650 6650 0
225 20250401 153800 529642655 6650 6650 6650 6650 0
226 20250401 153700 529642655 6650 6650 6650 6650 0
227 20250401 153600 529642655 6650 6650 6650 6650 0
228 20250401 153500 529642655 6650 6650 6650 6650 0
229 20250401 153400 529642655 6650 6650 6650 6650 0
230 20250401 153300 529642655 6650 6650 6650 6650 0
231 20250401 153200 529642655 6650 6650 6650 6650 0
232 20250401 153100 529642655 6650 6650 6650 6650 0
233 20250401 153000 529642655 6650 6650 6650 6650 392
234 20250401 152900 527035855 6650 6650 6650 6650 0
235 20250401 152800 527035855 6650 6650 6650 6650 0
236 20250401 152700 527035855 6650 6650 6650 6650 0
237 20250401 152600 527035855 6650 6650 6650 6650 0
238 20250401 152500 527035855 6650 6650 6650 6650 0
239 20250401 152400 527035855 6650 6650 6650 6650 0
240 20250401 152300 527035855 6650 6650 6650 6650 0
241 20250401 152200 527035855 6650 6650 6650 6650 0
242 20250401 152100 527035855 6650 6650 6650 6650 0
243 20250401 152000 527035855 6650 6650 6650 6650 0
244 20250401 151900 527035855 6650 6680 6680 6650 187
245 20250401 151800 525789275 6650 6660 6660 6650 36
246 20250401 151700 525549715 6680 6680 6680 6680 0
247 20250401 151600 525549715 6680 6680 6680 6670 1258
248 20250401 151500 517157875 6670 6670 6670 6670 0
249 20250401 151400 517157875 6670 6670 6670 6670 189
250 20250401 151300 515897245 6670 6670 6670 6670 123
251 20250401 151200 515076835 6670 6670 6670 6670 0
252 20250401 151100 515076835 6670 6660 6670 6660 162
253 20250401 151000 513997905 6650 6650 6650 6650 0
254 20250401 150900 513997905 6650 6650 6650 6650 0
255 20250401 150800 513997905 6650 6650 6650 6650 168
256 20250401 150700 512880705 6660 6660 6660 6660 0
257 20250401 150600 512880705 6660 6660 6660 6660 0
258 20250401 150500 512880705 6660 6660 6660 6660 61
259 20250401 150400 512474445 6660 6655 6660 6655 37
260 20250401 150300 512228055 6660 6660 6660 6660 145
261 20250401 150200 511262355 6660 6660 6660 6660 0
262 20250401 150100 511262355 6660 6660 6660 6660 0
263 20250401 150000 511262355 6660 6660 6660 6660 0
264 20250401 145900 511262355 6660 6660 6660 6660 0
265 20250401 145800 511262355 6660 6660 6660 6660 0
266 20250401 145700 511262355 6660 6660 6660 6660 0
267 20250401 145600 511262355 6660 6660 6660 6660 0
268 20250401 145500 511262355 6660 6660 6660 6660 0
269 20250401 145400 511262355 6660 6660 6660 6660 0
270 20250401 145300 511262355 6660 6660 6660 6660 0
271 20250401 145200 511262355 6660 6660 6660 6660 0
272 20250401 145100 511262355 6660 6660 6660 6660 100
273 20250401 145000 510596355 6660 6660 6660 6660 50
274 20250401 144900 510263355 6660 6660 6660 6660 0
275 20250401 144800 510263355 6660 6660 6660 6660 100
276 20250401 144700 509597355 6660 6660 6660 6660 40
277 20250401 144600 509330955 6660 6660 6660 6660 0
278 20250401 144500 509330955 6660 6660 6660 6660 2
279 20250401 144400 509317635 6660 6660 6660 6660 13
280 20250401 144300 509231055 6660 6660 6660 6660 34
281 20250401 144200 509004615 6660 6665 6665 6660 25
282 20250401 144100 508838110 6660 6660 6660 6660 0
283 20250401 144000 508838110 6660 6660 6660 6660 0
284 20250401 143900 508838110 6660 6660 6660 6660 0
285 20250401 143800 508838110 6660 6660 6660 6660 0
286 20250401 143700 508838110 6660 6660 6660 6660 230
287 20250401 143600 507306310 6680 6670 6680 6670 98
288 20250401 143500 506652190 6670 6670 6670 6670 13
289 20250401 143400 506565480 6670 6670 6670 6670 35
290 20250401 143300 506332030 6660 6660 6660 6660 467
291 20250401 143200 503221810 6660 6660 6660 6660 5
292 20250401 143100 503188510 6680 6680 6680 6680 0
293 20250401 143000 503188510 6680 6680 6680 6680 0
294 20250401 142900 503188510 6680 6680 6680 6680 0
295 20250401 142800 503188510 6680 6680 6680 6680 30
296 20250401 142700 502988110 6680 6680 6680 6680 225
297 20250401 142600 501485110 6680 6680 6680 6680 0
298 20250401 142500 501485110 6680 6680 6680 6680 0
299 20250401 142400 501485110 6680 6680 6680 6680 0
300 20250401 142300 501485110 6680 6680 6680 6680 0
301 20250401 142200 501485110 6680 6680 6680 6680 0
302 20250401 142100 501485110 6680 6660 6680 6660 145
303 20250401 142000 500519390 6660 6660 6660 6660 331
304 20250401 141900 498314930 6680 6680 6680 6680 0
305 20250401 141800 498314930 6680 6680 6680 6680 0
306 20250401 141700 498314930 6680 6680 6680 6680 0
307 20250401 141600 498314930 6680 6680 6680 6680 133
308 20250401 141500 497426490 6680 6680 6680 6680 27
309 20250401 141400 497246130 6680 6680 6680 6680 5
310 20250401 141300 497212730 6680 6680 6680 6680 87
311 20250401 141200 496631570 6680 6680 6680 6680 0
312 20250401 141100 496631570 6680 6680 6680 6680 0
313 20250401 141000 496631570 6680 6680 6680 6680 0
314 20250401 140900 496631570 6680 6680 6680 6680 0
315 20250401 140800 496631570 6680 6680 6680 6680 29
316 20250401 140700 496437850 6670 6670 6670 6670 201
317 20250401 140600 495097180 6680 6680 6680 6680 0
318 20250401 140500 495097180 6680 6680 6680 6680 15
319 20250401 140400 494996980 6680 6680 6680 6680 0
320 20250401 140300 494996980 6680 6680 6680 6680 0
321 20250401 140200 494996980 6680 6680 6680 6680 27
322 20250401 140100 494816620 6670 6670 6670 6670 0
323 20250401 140000 494816620 6670 6670 6670 6670 0
324 20250401 135900 494816620 6670 6670 6670 6670 20
325 20250401 135800 494683220 6670 6670 6670 6670 0
326 20250401 135700 494683220 6670 6670 6670 6670 0
327 20250401 135600 494683220 6670 6670 6670 6670 146
328 20250401 135500 493709400 6670 6670 6670 6670 0
329 20250401 135400 493709400 6670 6670 6670 6670 0
330 20250401 135300 493709400 6670 6670 6670 6670 0
331 20250401 135200 493709400 6670 6670 6670 6670 0
332 20250401 135100 493709400 6670 6670 6670 6670 0
333 20250401 135000 493709400 6670 6670 6670 6670 17
334 20250401 134900 493596010 6660 6660 6660 6660 82
335 20250401 134800 493049890 6660 6660 6660 6660 0
336 20250401 134700 493049890 6660 6660 6660 6660 538
337 20250401 134600 489466810 6660 6660 6660 6660 1
338 20250401 134500 489460150 6670 6670 6670 6670 1
339 20250401 134400 489453480 6660 6660 6660 6660 0
340 20250401 134300 489453480 6660 6660 6660 6660 0
341 20250401 134200 489453480 6660 6660 6660 6660 0
342 20250401 134100 489453480 6660 6660 6660 6660 134
343 20250401 134000 488561040 6670 6670 6670 6670 98
344 20250401 133900 487907380 6670 6670 6670 6670 2
345 20250401 133800 487894040 6660 6660 6660 6660 0
346 20250401 133700 487894040 6660 6660 6660 6660 0
347 20250401 133600 487894040 6660 6660 6660 6660 27
348 20250401 133500 487714220 6660 6660 6660 6660 0
349 20250401 133400 487714220 6660 6660 6660 6660 460
350 20250401 133300 484650620 6660 6660 6660 6660 0
351 20250401 133200 484650620 6660 6660 6660 6660 0
352 20250401 133100 484650620 6660 6660 6660 6660 0
353 20250401 133000 484650620 6660 6660 6660 6660 20
354 20250401 132900 484517420 6680 6680 6680 6680 89
355 20250401 132800 483922900 6680 6680 6680 6680 0
356 20250401 132700 483922900 6680 6680 6680 6680 0
357 20250401 132600 483922900 6680 6680 6680 6680 0
358 20250401 132500 483922900 6680 6680 6680 6680 0
359 20250401 132400 483922900 6680 6680 6680 6680 1021
360 20250401 132300 477102620 6670 6670 6670 6670 0
361 20250401 132200 477102620 6670 6670 6670 6670 665
362 20250401 132100 472667070 6650 6660 6660 6650 286
363 20250401 132000 470764430 6670 6670 6670 6670 0
364 20250401 131900 470764430 6670 6670 6670 6670 21
365 20250401 131800 470624360 6670 6670 6670 6670 5
366 20250401 131700 470591010 6670 6670 6670 6670 0
367 20250401 131600 470591010 6670 6670 6670 6670 0
368 20250401 131500 470591010 6670 6670 6670 6670 0
369 20250401 131400 470591010 6670 6650 6670 6650 401
370 20250401 131300 467924340 6670 6670 6670 6670 0
371 20250401 131200 467924340 6670 6670 6670 6670 0
372 20250401 131100 467924340 6670 6670 6670 6670 0
373 20250401 131000 467924340 6670 6680 6680 6670 1385
374 20250401 130900 458677540 6680 6650 6680 6650 173
375 20250401 130800 457527000 6650 6670 6670 6650 257
376 20250401 130700 455813010 6680 6650 6680 6640 223
377 20250401 130600 454330910 6650 6650 6650 6650 0
378 20250401 130500 454330910 6650 6650 6650 6650 0
379 20250401 130400 454330910 6650 6650 6650 6650 10
380 20250401 130300 454264410 6650 6650 6650 6650 10
381 20250401 130200 454197910 6660 6660 6660 6660 900
382 20250401 130100 448203910 6680 6680 6680 6680 370
383 20250401 130000 445732310 6680 6680 6680 6680 25
384 20250401 125900 445565310 6690 6680 6690 6680 28
385 20250401 125800 445378040 6700 6680 6700 6680 11
386 20250401 125700 445304540 6690 6690 6690 6690 5
387 20250401 125600 445271090 6690 6690 6690 6690 20
388 20250401 125500 445137290 6690 6690 6690 6690 6
389 20250401 125400 445097150 6700 6690 6700 6690 260
390 20250401 125300 443357180 6680 6660 6680 6660 101
391 20250401 125200 442682700 6680 6680 6680 6680 23
392 20250401 125100 442529060 6670 6670 6670 6670 50
393 20250401 125000 442195560 6670 6670 6670 6670 0
394 20250401 124900 442195560 6670 6670 6670 6670 0
395 20250401 124800 442195560 6670 6670 6670 6670 4
396 20250401 124700 442168880 6700 6700 6700 6700 0
397 20250401 124600 442168880 6700 6700 6700 6700 0
398 20250401 124500 442168880 6700 6700 6700 6700 30
399 20250401 124400 441967880 6700 6700 6700 6700 0
400 20250401 124300 441967880 6700 6700 6700 6700 14
401 20250401 124200 441874080 6700 6690 6700 6660 228
402 20250401 124100 440353310 6700 6700 6700 6700 1
403 20250401 124000 440346610 6660 6660 6660 6660 10
404 20250401 123900 440280010 6700 6700 6700 6700 0
405 20250401 123800 440280010 6700 6700 6700 6700 10
406 20250401 123700 440213010 6660 6700 6700 6660 592
407 20250401 123600 436250290 6700 6700 6700 6700 0
408 20250401 123500 436250290 6700 6700 6700 6700 0
409 20250401 123400 436250290 6700 6700 6700 6700 0
410 20250401 123300 436250290 6700 6700 6700 6700 0
411 20250401 123200 436250290 6700 6690 6700 6690 2
412 20250401 123100 436236900 6700 6700 6700 6700 0
413 20250401 123000 436236900 6700 6700 6700 6700 0
414 20250401 122900 436236900 6700 6700 6700 6700 501
415 20250401 122800 432880200 6700 6700 6700 6700 0
416 20250401 122700 432880200 6700 6700 6700 6700 13
417 20250401 122600 432793100 6660 6660 6660 6660 0
418 20250401 122500 432793100 6660 6660 6660 6660 200
419 20250401 122400 431461100 6700 6700 6700 6700 0
420 20250401 122300 431461100 6700 6700 6700 6700 0
421 20250401 122200 431461100 6700 6700 6700 6700 3
422 20250401 122100 431441000 6700 6660 6700 6660 1502
423 20250401 122000 421383900 6690 6690 6690 6690 1
424 20250401 121900 421377210 6650 6650 6650 6650 2
425 20250401 121800 421363910 6690 6690 6690 6690 125
426 20250401 121700 420527660 6690 6690 6690 6690 0
427 20250401 121600 420527660 6690 6690 6690 6690 0
428 20250401 121500 420527660 6690 6690 6690 6690 0
429 20250401 121400 420527660 6690 6690 6690 6690 58
430 20250401 121300 420139640 6680 6680 6680 6680 0
431 20250401 121200 420139640 6680 6680 6680 6680 20
432 20250401 121100 420006040 6700 6700 6700 6700 1
433 20250401 121000 419999340 6700 6700 6700 6700 0
434 20250401 120900 419999340 6700 6700 6700 6700 1021
435 20250401 120800 413158640 6700 6700 6700 6700 0
436 20250401 120700 413158640 6700 6700 6700 6700 0
437 20250401 120600 413158640 6700 6700 6700 6700 1
438 20250401 120500 413151940 6700 6700 6700 6700 0
439 20250401 120400 413151940 6700 6700 6700 6700 0
440 20250401 120300 413151940 6700 6700 6700 6700 1
441 20250401 120200 413145240 6680 6680 6680 6680 21
442 20250401 120100 413004960 6700 6700 6700 6700 0
443 20250401 120000 413004960 6700 6700 6700 6700 2
444 20250401 115900 412991560 6680 6680 6680 6680 159
445 20250401 115800 411929440 6670 6670 6670 6670 20
446 20250401 115700 411796040 6680 6680 6680 6680 0
447 20250401 115600 411796040 6680 6680 6680 6680 0
448 20250401 115500 411796040 6680 6650 6680 6630 220
449 20250401 115400 410333790 6680 6680 6680 6680 0
450 20250401 115300 410333790 6680 6680 6680 6680 0
451 20250401 115200 410333790 6680 6680 6680 6680 0
452 20250401 115100 410333790 6680 6680 6680 6680 0
453 20250401 115000 410333790 6680 6650 6690 6650 145
454 20250401 114900 409367250 6700 6670 6700 6670 75
455 20250401 114800 408866970 6700 6700 6700 6700 300
456 20250401 114700 406856970 6700 6670 6700 6660 2975
457 20250401 114600 386973230 6670 6660 6670 6650 12
458 20250401 114500 386893400 6660 6660 6670 6660 615
459 20250401 114400 382794610 6670 6660 6670 6630 1220
460 20250401 114300 374697640 6630 6640 6640 6630 201
461 20250401 114200 373363010 6670 6670 6670 6670 0
462 20250401 114100 373363010 6670 6670 6670 6670 0
463 20250401 114000 373363010 6670 6670 6670 6670 45
464 20250401 113900 373062860 6670 6660 6670 6660 12
465 20250401 113800 372982920 6630 6630 6660 6630 111
466 20250401 113700 372243990 6630 6630 6630 6630 0
467 20250401 113600 372243990 6630 6630 6630 6630 1
468 20250401 113500 372237360 6670 6670 6670 6670 2
469 20250401 113400 372224020 6630 6670 6670 6630 2
470 20250401 113300 372210720 6620 6620 6620 6620 0
471 20250401 113200 372210720 6620 6640 6640 6610 1429
472 20250401 113100 362736630 6680 6630 6680 6610 1384
473 20250401 113000 353528780 6610 6690 6690 6610 1429
474 20250401 112900 344015290 6670 6680 6680 6650 304
475 20250401 112800 341989050 6670 6670 6670 6670 310
476 20250401 112700 339921350 6670 6710 6720 6670 802
477 20250401 112600 334547190 6720 6720 6720 6720 8
478 20250401 112500 334493430 6690 6710 6710 6690 2931
479 20250401 112400 314832410 6710 6700 6710 6700 882
480 20250401 112300 308919420 6710 6710 6710 6710 322
481 20250401 112200 306758800 6690 6710 6710 6690 409
482 20250401 112100 304020970 6720 6720 6720 6720 5
483 20250401 112000 303987370 6720 6710 6720 6700 1501
484 20250401 111900 293910660 6720 6700 6720 6700 1223
485 20250401 111800 285708155 6700 6705 6705 6700 553
486 20250401 111700 282003050 6700 6690 6700 6690 632
487 20250401 111600 277772660 6670 6670 6670 6670 30
488 20250401 111500 277572560 6670 6670 6670 6670 110
489 20250401 111400 276838860 6680 6680 6680 6680 47
490 20250401 111300 276524900 6680 6690 6700 6680 207
491 20250401 111200 275140020 6690 6690 6690 6690 7
492 20250401 111100 275093190 6690 6660 6690 6660 1055
493 20250401 111000 268059980 6660 6680 6680 6660 782
494 20250401 110900 262848460 6680 6670 6680 6670 40
495 20250401 110800 262581460 6660 6660 6660 6660 112
496 20250401 110700 261835540 6660 6680 6690 6660 1620
497 20250401 110600 251024450 6670 6630 6670 6630 2608
498 20250401 110500 233694250 6630 6630 6630 6630 46
499 20250401 110400 233389270 6630 6630 6630 6630 0
500 20250401 110300 233389270 6630 6630 6630 6630 10
501 20250401 110200 233322970 6630 6620 6640 6620 727
502 20250401 110100 228501730 6630 6630 6630 6630 334
503 20250401 110000 226287310 6590 6590 6590 6590 9
504 20250401 105900 226228000 6640 6640 6640 6640 209
505 20250401 105800 224840240 6650 6630 6650 6630 216
506 20250401 105700 223408100 6630 6610 6630 6610 906
507 20250401 105600 217410420 6610 6610 6620 6610 560
508 20250401 105500 213707280 6610 6590 6610 6590 1247
509 20250401 105400 205478780 6590 6590 6590 6590 0
510 20250401 105300 205478780 6590 6580 6590 6580 221
511 20250401 105200 204023390 6590 6560 6590 6560 655
512 20250401 105100 199715930 6550 6550 6550 6550 78
513 20250401 105000 199205030 6550 6550 6550 6550 76
514 20250401 104900 198707230 6540 6540 6540 6540 0
515 20250401 104800 198707230 6540 6540 6540 6540 3560
516 20250401 104700 175424830 6540 6540 6540 6540 15
517 20250401 104600 175326730 6540 6530 6540 6530 16
518 20250401 104500 175222240 6530 6510 6530 6510 3428
519 20250401 104400 152903230 6500 6490 6500 6490 361
520 20250401 104300 150558280 6480 6480 6480 6480 2
521 20250401 104200 150545320 6470 6470 6470 6470 0
522 20250401 104100 150545320 6470 6470 6470 6470 0
523 20250401 104000 150545320 6470 6470 6470 6470 0
524 20250401 103900 150545320 6470 6470 6470 6470 0
525 20250401 103800 150545320 6470 6470 6470 6470 2
526 20250401 103700 150532380 6470 6470 6470 6470 0
527 20250401 103600 150532380 6470 6470 6470 6470 0
528 20250401 103500 150532380 6470 6470 6470 6470 0
529 20250401 103400 150532380 6470 6470 6470 6470 1
530 20250401 103300 150525910 6470 6470 6470 6470 0
531 20250401 103200 150525910 6470 6470 6470 6470 0
532 20250401 103100 150525910 6470 6470 6470 6470 0
533 20250401 103000 150525910 6470 6470 6470 6470 0
534 20250401 102900 150525910 6470 6470 6470 6470 0
535 20250401 102800 150525910 6470 6470 6470 6470 198
536 20250401 102700 149244850 6500 6480 6500 6470 576
537 20250401 102600 145518000 6480 6480 6480 6480 0
538 20250401 102500 145518000 6480 6480 6480 6480 2
539 20250401 102400 145505040 6480 6480 6480 6480 13
540 20250401 102300 145420800 6480 6480 6480 6480 0
541 20250401 102200 145420800 6480 6480 6480 6480 25
542 20250401 102100 145258800 6470 6470 6470 6470 0
543 20250401 102000 145258800 6470 6470 6470 6470 3
544 20250401 101900 145239390 6500 6500 6500 6500 0
545 20250401 101800 145239390 6500 6500 6500 6500 0
546 20250401 101700 145239390 6500 6500 6500 6500 0
547 20250401 101600 145239390 6500 6490 6500 6490 100
548 20250401 101500 144589610 6490 6490 6490 6480 31
549 20250401 101400 144388570 6470 6470 6470 6470 0
550 20250401 101300 144388570 6470 6470 6470 6470 0
551 20250401 101200 144388570 6470 6470 6470 6470 85
552 20250401 101100 143838620 6490 6470 6490 6460 887
553 20250401 101000 138096450 6470 6470 6470 6470 0
554 20250401 100900 138096450 6470 6470 6470 6470 0
555 20250401 100800 138096450 6470 6470 6470 6470 0
556 20250401 100700 138096450 6470 6470 6470 6470 0
557 20250401 100600 138096450 6470 6470 6470 6470 0
558 20250401 100500 138096450 6470 6470 6470 6470 0
559 20250401 100400 138096450 6470 6470 6470 6470 1
560 20250401 100300 138089980 6440 6440 6440 6440 0
561 20250401 100200 138089980 6440 6440 6450 6440 1803
562 20250401 100100 126478610 6470 6470 6470 6470 1
563 20250401 100000 126472140 6450 6450 6450 6450 0
564 20250401 095900 126472140 6450 6450 6450 6450 500
565 20250401 095800 123247140 6450 6450 6450 6450 0
566 20250401 095700 123247140 6450 6450 6450 6450 230
567 20250401 095600 121763640 6450 6450 6450 6450 0
568 20250401 095500 121763640 6450 6450 6450 6450 402
569 20250401 095400 119170740 6450 6450 6450 6450 0
570 20250401 095300 119170740 6450 6460 6460 6450 250
571 20250401 095200 117558200 6440 6440 6440 6440 0
572 20250401 095100 117558200 6440 6440 6440 6440 0
573 20250401 095000 117558200 6440 6440 6440 6440 0
574 20250401 094900 117558200 6440 6460 6480 6440 25
575 20250401 094800 117396600 6460 6440 6460 6440 3
576 20250401 094700 117377240 6450 6460 6460 6450 276
577 20250401 094600 115597020 6450 6470 6470 6450 161
578 20250401 094500 114557040 6470 6470 6470 6470 223
579 20250401 094400 113114230 6470 6470 6470 6470 5
580 20250401 094300 113081880 6470 6470 6470 6470 5
581 20250401 094200 113049530 6460 6460 6460 6460 127
582 20250401 094100 112229110 6470 6470 6470 6470 0
583 20250401 094000 112229110 6470 6480 6480 6470 599
584 20250401 093900 108353380 6490 6490 6490 6490 0
585 20250401 093800 108353380 6490 6490 6490 6490 1
586 20250401 093700 108346890 6480 6480 6480 6480 19
587 20250401 093600 108223770 6470 6470 6470 6470 0
588 20250401 093500 108223770 6470 6470 6470 6470 0
589 20250401 093400 108223770 6470 6470 6470 6470 5
590 20250401 093300 108191420 6470 6470 6470 6470 8
591 20250401 093200 108139660 6480 6490 6490 6480 2597
592 20250401 093100 91288140 6510 6510 6510 6510 24
593 20250401 093000 91131900 6510 6510 6510 6510 1
594 20250401 092900 91125390 6510 6510 6510 6510 73
595 20250401 092800 90650160 6490 6500 6500 6490 806
596 20250401 092700 85418490 6490 6490 6490 6490 149
597 20250401 092600 84451480 6500 6500 6500 6500 224
598 20250401 092500 82995480 6500 6500 6500 6500 204
599 20250401 092400 81669480 6520 6520 6520 6520 101
600 20250401 092300 81010960 6530 6530 6530 6530 1
601 20250401 092200 81004430 6530 6530 6530 6530 0
602 20250401 092100 81004430 6530 6530 6530 6510 1539
603 20250401 092000 70955790 6530 6530 6530 6530 0
604 20250401 091900 70955790 6530 6530 6530 6530 0
605 20250401 091800 70955790 6530 6530 6530 6530 15
606 20250401 091700 70857840 6540 6530 6540 6530 28
607 20250401 091600 70674820 6540 6540 6540 6530 24
608 20250401 091500 70517870 6550 6550 6550 6550 19
609 20250401 091400 70393420 6550 6550 6550 6550 18
610 20250401 091300 70275520 6530 6530 6530 6530 100
611 20250401 091200 69622520 6520 6510 6520 6510 3104
612 20250401 091100 49386110 6510 6510 6520 6510 537
613 20250401 091000 45890140 6510 6510 6510 6510 0
614 20250401 090900 45890140 6510 6510 6510 6510 50
615 20250401 090800 45564640 6510 6490 6510 6490 1010
616 20250401 090700 38999650 6490 6480 6490 6480 142
617 20250401 090600 38079090 6480 6500 6500 6470 119
618 20250401 090500 37307880 6500 6500 6500 6500 0
619 20250401 090400 37307880 6500 6510 6510 6500 790
620 20250401 090300 32170870 6520 6540 6540 6520 241
621 20250401 090200 30597160 6520 6520 6520 6510 1201
622 20250401 090100 22767500 6520 6520 6520 6510 2046
623 20250401 090000 9437580 6500 6490 6500 6490 1454

1
026150/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,29207,17546331,195102760,117209491080,0.17
20250327,29195,17546331,189183600,113700224880,0.17
20250326,29195,17546331,188015800,112998371640,0.17
20250325,29195,17546331,186848000,112296518400,0.17
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 29207 17546331 195102760 117209491080 0.17
3 20250327 29195 17546331 189183600 113700224880 0.17
4 20250326 29195 17546331 188015800 112998371640 0.17
5 20250325 29195 17546331 186848000 112296518400 0.17