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

Update 2025-04-01 4020 candle_min

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

630
034810/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,630 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192800,195299190,6270,6270,6270,6270,647
20250401,192700,195299190,6270,6270,6270,6270,0
20250401,192600,195299190,6270,6270,6270,6270,0
20250401,192500,195299190,6270,6270,6270,6270,0
20250401,192400,195299190,6270,6270,6270,6270,0
20250401,192300,195299190,6270,6270,6270,6270,0
20250401,192200,195299190,6270,6270,6270,6270,0
20250401,192100,195299190,6270,6270,6270,6270,0
20250401,192000,195299190,6270,6270,6270,6270,0
20250401,191900,195299190,6270,6270,6270,6270,0
20250401,191800,195299190,6270,6270,6270,6270,0
20250401,191700,195299190,6270,6270,6270,6270,0
20250401,191600,195299190,6270,6270,6270,6270,0
20250401,191500,195299190,6270,6270,6270,6270,0
20250401,191400,195299190,6270,6270,6270,6270,0
20250401,191300,195299190,6270,6270,6270,6270,0
20250401,191200,195299190,6270,6270,6270,6270,0
20250401,191100,195299190,6270,6270,6270,6270,0
20250401,191000,195299190,6270,6270,6270,6270,0
20250401,190900,195299190,6270,6270,6270,6270,0
20250401,190800,195299190,6270,6270,6270,6270,0
20250401,190700,195299190,6270,6270,6270,6270,0
20250401,190600,195299190,6270,6270,6270,6270,0
20250401,190500,195299190,6270,6270,6270,6270,0
20250401,190400,195299190,6270,6270,6270,6270,0
20250401,190300,195299190,6270,6270,6270,6270,0
20250401,190200,195299190,6270,6270,6270,6270,0
20250401,190100,195299190,6270,6270,6270,6270,0
20250401,190000,195299190,6270,6270,6270,6270,0
20250401,185900,195299190,6270,6270,6270,6270,0
20250401,185800,195299190,6270,6270,6270,6270,647
20250401,185700,195299190,6270,6270,6270,6270,0
20250401,185600,195299190,6270,6270,6270,6270,0
20250401,185500,195299190,6270,6270,6270,6270,0
20250401,185400,195299190,6270,6270,6270,6270,0
20250401,185300,195299190,6270,6270,6270,6270,0
20250401,185200,195299190,6270,6270,6270,6270,0
20250401,185100,195299190,6270,6270,6270,6270,0
20250401,185000,195299190,6270,6270,6270,6270,0
20250401,184900,195299190,6270,6270,6270,6270,0
20250401,184800,195299190,6270,6270,6270,6270,0
20250401,184700,195299190,6270,6270,6270,6270,0
20250401,184600,195299190,6270,6270,6270,6270,0
20250401,184500,195299190,6270,6270,6270,6270,0
20250401,184400,195299190,6270,6270,6270,6270,0
20250401,184300,195299190,6270,6270,6270,6270,0
20250401,184200,195299190,6270,6270,6270,6270,0
20250401,184100,195299190,6270,6270,6270,6270,0
20250401,184000,195299190,6270,6270,6270,6270,0
20250401,183900,195299190,6270,6270,6270,6270,0
20250401,183800,195299190,6270,6270,6270,6270,0
20250401,183700,195299190,6270,6270,6270,6270,0
20250401,183600,195299190,6270,6270,6270,6270,0
20250401,183500,195299190,6270,6270,6270,6270,0
20250401,183400,195299190,6270,6270,6270,6270,0
20250401,183300,195299190,6270,6270,6270,6270,0
20250401,183200,195299190,6270,6270,6270,6270,0
20250401,183100,195299190,6270,6270,6270,6270,0
20250401,183000,195299190,6270,6270,6270,6270,0
20250401,182900,195299190,6270,6270,6270,6270,0
20250401,182800,195299190,6270,6270,6270,6270,647
20250401,182700,195299190,6270,6270,6270,6270,0
20250401,182600,195299190,6270,6270,6270,6270,0
20250401,182500,195299190,6270,6270,6270,6270,0
20250401,182400,195299190,6270,6270,6270,6270,0
20250401,182300,195299190,6270,6270,6270,6270,0
20250401,182200,195299190,6270,6270,6270,6270,0
20250401,182100,195299190,6270,6270,6270,6270,0
20250401,182000,195299190,6270,6270,6270,6270,0
20250401,181900,195299190,6270,6270,6270,6270,0
20250401,181800,195299190,6270,6270,6270,6270,0
20250401,181700,195299190,6270,6270,6270,6270,0
20250401,181600,195299190,6270,6270,6270,6270,0
20250401,181500,195299190,6270,6270,6270,6270,0
20250401,181400,195299190,6270,6270,6270,6270,0
20250401,181300,195299190,6270,6270,6270,6270,0
20250401,181200,195299190,6270,6270,6270,6270,0
20250401,181100,195299190,6270,6270,6270,6270,0
20250401,181000,195299190,6270,6270,6270,6270,0
20250401,180900,195299190,6270,6270,6270,6270,0
20250401,180800,195299190,6270,6270,6270,6270,0
20250401,180700,195299190,6270,6270,6270,6270,0
20250401,180600,195299190,6270,6270,6270,6270,0
20250401,180500,195299190,6270,6270,6270,6270,0
20250401,180400,195299190,6270,6270,6270,6270,0
20250401,180300,195299190,6270,6270,6270,6270,0
20250401,180200,195299190,6270,6270,6270,6270,0
20250401,180100,195299190,6270,6270,6270,6270,0
20250401,180000,195299190,6270,6270,6270,6270,0
20250401,175900,195299190,6270,6270,6270,6270,0
20250401,175800,195299190,6270,6270,6270,6270,647
20250401,175700,195299190,6270,6270,6270,6270,0
20250401,175600,195299190,6270,6270,6270,6270,0
20250401,175500,195299190,6270,6270,6270,6270,0
20250401,175400,195299190,6270,6270,6270,6270,0
20250401,175300,195299190,6270,6270,6270,6270,0
20250401,175200,195299190,6270,6270,6270,6270,0
20250401,175100,195299190,6270,6270,6270,6270,0
20250401,175000,195299190,6270,6270,6270,6270,0
20250401,174900,195299190,6270,6270,6270,6270,0
20250401,174800,195299190,6270,6270,6270,6270,0
20250401,174700,195299190,6270,6270,6270,6270,0
20250401,174600,195299190,6270,6270,6270,6270,0
20250401,174500,195299190,6270,6270,6270,6270,0
20250401,174400,195299190,6270,6270,6270,6270,0
20250401,174300,195299190,6270,6270,6270,6270,0
20250401,174200,195299190,6270,6270,6270,6270,0
20250401,174100,195299190,6270,6270,6270,6270,0
20250401,174000,195299190,6270,6270,6270,6270,0
20250401,173900,195299190,6270,6270,6270,6270,0
20250401,173800,195299190,6270,6270,6270,6270,0
20250401,173700,195299190,6270,6270,6270,6270,0
20250401,173600,195299190,6270,6270,6270,6270,0
20250401,173500,195299190,6270,6270,6270,6270,0
20250401,173400,195299190,6270,6270,6270,6270,0
20250401,173300,195299190,6270,6270,6270,6270,0
20250401,173200,195299190,6270,6270,6270,6270,0
20250401,173100,195299190,6270,6270,6270,6270,0
20250401,173000,195299190,6270,6270,6270,6270,0
20250401,172900,195299190,6270,6270,6270,6270,0
20250401,172800,195299190,6270,6270,6270,6270,647
20250401,172700,195299190,6270,6270,6270,6270,0
20250401,172600,195299190,6270,6270,6270,6270,0
20250401,172500,195299190,6270,6270,6270,6270,0
20250401,172400,195299190,6270,6270,6270,6270,0
20250401,172300,195299190,6270,6270,6270,6270,0
20250401,172200,195299190,6270,6270,6270,6270,0
20250401,172100,195299190,6270,6270,6270,6270,0
20250401,172000,195299190,6270,6270,6270,6270,0
20250401,171900,195299190,6270,6270,6270,6270,0
20250401,171800,195299190,6270,6270,6270,6270,0
20250401,171700,195299190,6270,6270,6270,6270,0
20250401,171600,195299190,6270,6270,6270,6270,0
20250401,171500,195299190,6270,6270,6270,6270,0
20250401,171400,195299190,6270,6270,6270,6270,0
20250401,171300,195299190,6270,6270,6270,6270,0
20250401,171200,195299190,6270,6270,6270,6270,0
20250401,171100,195299190,6270,6270,6270,6270,0
20250401,171000,195299190,6270,6270,6270,6270,0
20250401,170900,195299190,6270,6270,6270,6270,0
20250401,170800,195299190,6270,6270,6270,6270,0
20250401,170700,195299190,6270,6270,6270,6270,0
20250401,170600,195299190,6270,6270,6270,6270,0
20250401,170500,195299190,6270,6270,6270,6270,0
20250401,170400,195299190,6270,6270,6270,6270,0
20250401,170300,195299190,6270,6270,6270,6270,0
20250401,170200,195299190,6270,6270,6270,6270,0
20250401,170100,195299190,6270,6270,6270,6270,0
20250401,170000,195299190,6270,6270,6270,6270,0
20250401,165900,195299190,6270,6270,6270,6270,0
20250401,165800,195299190,6270,6270,6270,6270,647
20250401,165700,195299190,6270,6270,6270,6270,0
20250401,165600,195299190,6270,6270,6270,6270,0
20250401,165500,195299190,6270,6270,6270,6270,0
20250401,165400,195299190,6270,6270,6270,6270,0
20250401,165300,195299190,6270,6270,6270,6270,0
20250401,165200,195299190,6270,6270,6270,6270,0
20250401,165100,195299190,6270,6270,6270,6270,0
20250401,165000,195299190,6270,6270,6270,6270,0
20250401,164900,195299190,6270,6270,6270,6270,0
20250401,164800,195299190,6270,6270,6270,6270,0
20250401,164700,195299190,6270,6270,6270,6270,0
20250401,164600,195299190,6270,6270,6270,6270,0
20250401,164500,195299190,6270,6270,6270,6270,0
20250401,164400,195299190,6270,6270,6270,6270,0
20250401,164300,195299190,6270,6270,6270,6270,0
20250401,164200,195299190,6270,6270,6270,6270,0
20250401,164100,195299190,6270,6270,6270,6270,0
20250401,164000,195299190,6270,6270,6270,6270,0
20250401,163900,195299190,6270,6270,6270,6270,0
20250401,163800,195299190,6270,6270,6270,6270,0
20250401,163700,195299190,6270,6270,6270,6270,0
20250401,163600,195299190,6270,6270,6270,6270,0
20250401,163500,195299190,6270,6270,6270,6270,0
20250401,163400,195299190,6270,6270,6270,6270,0
20250401,163300,195299190,6270,6270,6270,6270,0
20250401,163200,195299190,6270,6270,6270,6270,0
20250401,163100,195299190,6270,6270,6270,6270,0
20250401,163000,195299190,6270,6270,6270,6270,0
20250401,162900,195299190,6270,6270,6270,6270,0
20250401,162800,195299190,6270,6270,6270,6270,647
20250401,162700,195299190,6270,6270,6270,6270,0
20250401,162600,195299190,6270,6270,6270,6270,0
20250401,162500,195299190,6270,6270,6270,6270,0
20250401,162400,195299190,6270,6270,6270,6270,0
20250401,162300,195299190,6270,6270,6270,6270,0
20250401,162200,195299190,6270,6270,6270,6270,0
20250401,162100,195299190,6270,6270,6270,6270,0
20250401,162000,195299190,6270,6270,6270,6270,0
20250401,161900,195299190,6270,6270,6270,6270,0
20250401,161800,195299190,6270,6270,6270,6270,0
20250401,161700,195299190,6270,6270,6270,6270,0
20250401,161600,195299190,6270,6270,6270,6270,0
20250401,161500,195299190,6270,6270,6270,6270,0
20250401,161400,195299190,6270,6270,6270,6270,0
20250401,161300,195299190,6270,6270,6270,6270,0
20250401,161200,195299190,6270,6270,6270,6270,0
20250401,161100,195299190,6270,6270,6270,6270,0
20250401,161000,195299190,6270,6270,6270,6270,0
20250401,160900,195299190,6270,6270,6270,6270,0
20250401,160800,195299190,6270,6270,6270,6270,0
20250401,160700,195299190,6270,6270,6270,6270,0
20250401,160600,195299190,6270,6270,6270,6270,0
20250401,160500,195299190,6270,6270,6270,6270,0
20250401,160400,195299190,6270,6270,6270,6270,0
20250401,160300,195299190,6270,6270,6270,6270,0
20250401,160200,195299190,6270,6270,6270,6270,0
20250401,160100,195299190,6270,6270,6270,6270,0
20250401,160000,195299190,6270,6270,6270,6270,0
20250401,155900,195299190,6270,6270,6270,6270,0
20250401,155800,195299190,6270,6270,6270,6270,647
20250401,155700,195299190,6270,6270,6270,6270,0
20250401,155600,195299190,6270,6270,6270,6270,0
20250401,155500,195299190,6270,6270,6270,6270,0
20250401,155400,195299190,6270,6270,6270,6270,0
20250401,155300,195299190,6270,6270,6270,6270,0
20250401,155200,195299190,6270,6270,6270,6270,0
20250401,155100,195299190,6270,6270,6270,6270,0
20250401,155000,195299190,6270,6270,6270,6270,0
20250401,154900,195299190,6270,6270,6270,6270,0
20250401,154800,195299190,6270,6270,6270,6270,0
20250401,154700,195299190,6270,6270,6270,6270,0
20250401,154600,195299190,6270,6270,6270,6270,0
20250401,154500,195299190,6270,6270,6270,6270,0
20250401,154400,195299190,6270,6270,6270,6270,0
20250401,154300,195299190,6270,6270,6270,6270,0
20250401,154200,195299190,6270,6270,6270,6270,0
20250401,154100,195299190,6270,6270,6270,6270,0
20250401,154000,195299190,6270,6270,6270,6270,0
20250401,153900,195299190,6270,6270,6270,6270,0
20250401,153800,195299190,6270,6270,6270,6270,0
20250401,153700,195299190,6270,6270,6270,6270,0
20250401,153600,195299190,6270,6270,6270,6270,0
20250401,153500,195299190,6270,6270,6270,6270,0
20250401,153400,195299190,6270,6270,6270,6270,0
20250401,153300,195299190,6270,6270,6270,6270,0
20250401,153200,195299190,6270,6270,6270,6270,0
20250401,153100,195299190,6270,6270,6270,6270,0
20250401,153000,195299190,6270,6270,6270,6270,647
20250401,152900,191242500,6220,6220,6220,6220,0
20250401,152800,191242500,6220,6220,6220,6220,0
20250401,152700,191242500,6220,6220,6220,6220,0
20250401,152600,191242500,6220,6220,6220,6220,0
20250401,152500,191242500,6220,6220,6220,6220,0
20250401,152400,191242500,6220,6220,6220,6220,0
20250401,152300,191242500,6220,6220,6220,6220,0
20250401,152200,191242500,6220,6220,6220,6220,0
20250401,152100,191242500,6220,6220,6220,6220,0
20250401,152000,191242500,6220,6220,6220,6220,0
20250401,151900,191242500,6220,6270,6270,6220,127
20250401,151800,190447560,6270,6250,6270,6250,180
20250401,151700,189319790,6240,6230,6240,6220,166
20250401,151600,188285340,6230,6230,6230,6230,0
20250401,151500,188285340,6230,6230,6230,6230,0
20250401,151400,188285340,6230,6230,6230,6230,4
20250401,151300,188260420,6200,6210,6210,6200,30
20250401,151200,188074360,6240,6240,6240,6240,0
20250401,151100,188074360,6240,6240,6240,6240,1
20250401,151000,188068120,6240,6240,6240,6240,0
20250401,150900,188068120,6240,6240,6240,6240,0
20250401,150800,188068120,6240,6240,6240,6240,15
20250401,150700,187974520,6240,6240,6240,6240,0
20250401,150600,187974520,6240,6240,6240,6240,0
20250401,150500,187974520,6240,6240,6240,6240,0
20250401,150400,187974520,6240,6240,6240,6240,20
20250401,150300,187849720,6240,6240,6240,6240,0
20250401,150200,187849720,6240,6240,6240,6240,0
20250401,150100,187849720,6240,6240,6240,6240,0
20250401,150000,187849720,6240,6240,6240,6240,0
20250401,145900,187849720,6240,6240,6240,6240,0
20250401,145800,187849720,6240,6240,6240,6240,0
20250401,145700,187849720,6240,6240,6240,6240,0
20250401,145600,187849720,6240,6240,6240,6240,0
20250401,145500,187849720,6240,6240,6240,6240,0
20250401,145400,187849720,6240,6240,6240,6240,7
20250401,145300,187806040,6220,6220,6220,6220,55
20250401,145200,187463940,6220,6220,6220,6220,0
20250401,145100,187463940,6220,6220,6220,6220,0
20250401,145000,187463940,6220,6220,6220,6220,2
20250401,144900,187451500,6220,6220,6220,6220,0
20250401,144800,187451500,6220,6220,6220,6220,0
20250401,144700,187451500,6220,6220,6220,6220,0
20250401,144600,187451500,6220,6220,6220,6220,0
20250401,144500,187451500,6220,6220,6220,6220,0
20250401,144400,187451500,6220,6220,6220,6220,0
20250401,144300,187451500,6220,6220,6220,6220,0
20250401,144200,187451500,6220,6220,6220,6220,0
20250401,144100,187451500,6220,6220,6220,6220,0
20250401,144000,187451500,6220,6220,6220,6220,1
20250401,143900,187445280,6210,6210,6210,6210,0
20250401,143800,187445280,6210,6210,6210,6210,12
20250401,143700,187370760,6210,6210,6210,6210,0
20250401,143600,187370760,6210,6210,6210,6210,3
20250401,143500,187352130,6210,6210,6210,6210,0
20250401,143400,187352130,6210,6210,6210,6210,0
20250401,143300,187352130,6210,6210,6210,6210,0
20250401,143200,187352130,6210,6210,6210,6210,0
20250401,143100,187352130,6210,6190,6210,6190,23
20250401,143000,187209700,6180,6190,6190,6180,1000
20250401,142900,181027250,6190,6190,6190,6190,0
20250401,142800,181027250,6190,6190,6190,6190,0
20250401,142700,181027250,6190,6190,6190,6190,0
20250401,142600,181027250,6190,6190,6190,6190,0
20250401,142500,181027250,6190,6220,6220,6190,500
20250401,142400,177930930,6230,6230,6230,6230,0
20250401,142300,177930930,6230,6220,6230,6220,482
20250401,142200,174932630,6210,6210,6210,6210,0
20250401,142100,174932630,6210,6210,6210,6210,236
20250401,142000,173467070,6230,6230,6230,6230,0
20250401,141900,173467070,6230,6230,6230,6230,0
20250401,141800,173467070,6230,6230,6230,6230,2
20250401,141700,173454610,6250,6250,6250,6250,0
20250401,141600,173454610,6250,6250,6250,6250,0
20250401,141500,173454610,6250,6250,6250,6250,0
20250401,141400,173454610,6250,6250,6250,6250,0
20250401,141300,173454610,6250,6250,6250,6250,0
20250401,141200,173454610,6250,6250,6250,6250,0
20250401,141100,173454610,6250,6250,6250,6250,0
20250401,141000,173454610,6250,6250,6250,6250,0
20250401,140900,173454610,6250,6250,6250,6250,0
20250401,140800,173454610,6250,6250,6250,6250,0
20250401,140700,173454610,6250,6250,6250,6250,0
20250401,140600,173454610,6250,6250,6250,6250,0
20250401,140500,173454610,6250,6250,6250,6250,0
20250401,140400,173454610,6250,6250,6250,6250,0
20250401,140300,173454610,6250,6250,6250,6250,0
20250401,140200,173454610,6250,6250,6250,6250,0
20250401,140100,173454610,6250,6250,6250,6250,0
20250401,140000,173454610,6250,6250,6250,6250,0
20250401,135900,173454610,6250,6200,6250,6200,414
20250401,135800,170887110,6250,6250,6250,6250,0
20250401,135700,170887110,6250,6250,6250,6250,0
20250401,135600,170887110,6250,6250,6250,6250,0
20250401,135500,170887110,6250,6250,6250,6250,0
20250401,135400,170887110,6250,6250,6250,6250,0
20250401,135300,170887110,6250,6250,6250,6250,0
20250401,135200,170887110,6250,6250,6250,6250,20
20250401,135100,170762110,6250,6250,6250,6250,0
20250401,135000,170762110,6250,6250,6250,6250,0
20250401,134900,170762110,6250,6250,6250,6250,0
20250401,134800,170762110,6250,6230,6250,6230,100
20250401,134700,170137690,6230,6230,6230,6230,0
20250401,134600,170137690,6230,6230,6230,6230,0
20250401,134500,170137690,6230,6230,6230,6230,0
20250401,134400,170137690,6230,6230,6230,6230,2
20250401,134300,170125230,6200,6200,6200,6200,0
20250401,134200,170125230,6200,6200,6200,6200,0
20250401,134100,170125230,6200,6200,6200,6200,0
20250401,134000,170125230,6200,6200,6200,6200,0
20250401,133900,170125230,6200,6200,6200,6200,0
20250401,133800,170125230,6200,6200,6200,6200,0
20250401,133700,170125230,6200,6200,6200,6200,0
20250401,133600,170125230,6200,6200,6200,6200,0
20250401,133500,170125230,6200,6200,6200,6200,0
20250401,133400,170125230,6200,6200,6200,6200,0
20250401,133300,170125230,6200,6200,6200,6200,0
20250401,133200,170125230,6200,6200,6200,6200,148
20250401,133100,169207630,6230,6230,6230,6230,0
20250401,133000,169207630,6230,6230,6230,6230,3
20250401,132900,169188940,6230,6230,6230,6230,0
20250401,132800,169188940,6230,6230,6230,6230,0
20250401,132700,169188940,6230,6230,6230,6230,0
20250401,132600,169188940,6230,6230,6230,6230,0
20250401,132500,169188940,6230,6230,6230,6230,0
20250401,132400,169188940,6230,6230,6230,6230,0
20250401,132300,169188940,6230,6230,6230,6230,0
20250401,132200,169188940,6230,6230,6230,6230,0
20250401,132100,169188940,6230,6230,6230,6230,460
20250401,132000,166323140,6200,6200,6200,6200,0
20250401,131900,166323140,6200,6200,6200,6200,1
20250401,131800,166316940,6200,6200,6200,6200,0
20250401,131700,166316940,6200,6200,6200,6200,0
20250401,131600,166316940,6200,6200,6200,6200,0
20250401,131500,166316940,6200,6200,6200,6200,0
20250401,131400,166316940,6200,6200,6200,6200,0
20250401,131300,166316940,6200,6200,6200,6200,0
20250401,131200,166316940,6200,6200,6200,6200,0
20250401,131100,166316940,6200,6200,6200,6200,337
20250401,131000,164227540,6200,6200,6200,6200,557
20250401,130900,160774140,6200,6200,6200,6200,0
20250401,130800,160774140,6200,6200,6200,6200,510
20250401,130700,157612140,6210,6210,6210,6210,0
20250401,130600,157612140,6210,6210,6210,6210,596
20250401,130500,153910980,6220,6220,6220,6220,1000
20250401,130400,147690980,6220,6240,6240,6210,2017
20250401,130300,135137970,6260,6260,6260,6260,0
20250401,130200,135137970,6260,6260,6260,6260,0
20250401,130100,135137970,6260,6260,6260,6260,0
20250401,130000,135137970,6260,6260,6260,6260,0
20250401,125900,135137970,6260,6240,6260,6240,7
20250401,125800,135094260,6220,6220,6220,6220,0
20250401,125700,135094260,6220,6220,6220,6220,0
20250401,125600,135094260,6220,6220,6220,6220,0
20250401,125500,135094260,6220,6220,6220,6220,0
20250401,125400,135094260,6220,6220,6220,6220,0
20250401,125300,135094260,6220,6220,6220,6220,0
20250401,125200,135094260,6220,6220,6220,6220,0
20250401,125100,135094260,6220,6220,6220,6220,0
20250401,125000,135094260,6220,6220,6220,6220,0
20250401,124900,135094260,6220,6220,6220,6220,95
20250401,124800,134503360,6230,6230,6230,6230,255
20250401,124700,132914710,6240,6240,6240,6240,0
20250401,124600,132914710,6240,6240,6240,6240,0
20250401,124500,132914710,6240,6240,6240,6240,312
20250401,124400,130967830,6250,6250,6250,6250,0
20250401,124300,130967830,6250,6250,6250,6250,0
20250401,124200,130967830,6250,6250,6250,6250,0
20250401,124100,130967830,6250,6250,6250,6250,127
20250401,124000,130174080,6260,6260,6260,6250,1051
20250401,123900,123601820,6240,6260,6260,6240,1000
20250401,123800,117354770,6270,6270,6270,6270,0
20250401,123700,117354770,6270,6270,6270,6270,0
20250401,123600,117354770,6270,6270,6270,6270,133
20250401,123500,116520860,6250,6250,6250,6250,0
20250401,123400,116520860,6250,6250,6250,6250,0
20250401,123300,116520860,6250,6250,6250,6250,0
20250401,123200,116520860,6250,6250,6250,6250,720
20250401,123100,112020860,6260,6250,6260,6250,756
20250401,123000,107293300,6260,6260,6260,6260,0
20250401,122900,107293300,6260,6260,6260,6260,0
20250401,122800,107293300,6260,6260,6260,6260,0
20250401,122700,107293300,6260,6260,6260,6260,0
20250401,122600,107293300,6260,6260,6260,6260,0
20250401,122500,107293300,6260,6260,6260,6260,0
20250401,122400,107293300,6260,6260,6260,6250,1069
20250401,122300,100607220,6290,6290,6290,6290,75
20250401,122200,100135470,6270,6270,6300,6260,1256
20250401,122100,92266350,6270,6270,6270,6270,0
20250401,122000,92266350,6270,6270,6270,6270,0
20250401,121900,92266350,6270,6270,6270,6270,0
20250401,121800,92266350,6270,6270,6270,6270,0
20250401,121700,92266350,6270,6270,6270,6270,0
20250401,121600,92266350,6270,6270,6270,6270,0
20250401,121500,92266350,6270,6270,6270,6270,0
20250401,121400,92266350,6270,6270,6270,6270,0
20250401,121300,92266350,6270,6270,6270,6270,0
20250401,121200,92266350,6270,6270,6270,6270,0
20250401,121100,92266350,6270,6270,6270,6270,0
20250401,121000,92266350,6270,6270,6270,6270,0
20250401,120900,92266350,6270,6270,6270,6270,100
20250401,120800,91639350,6290,6290,6290,6290,0
20250401,120700,91639350,6290,6290,6290,6290,0
20250401,120600,91639350,6290,6290,6290,6290,0
20250401,120500,91639350,6290,6290,6290,6290,0
20250401,120400,91639350,6290,6290,6290,6290,135
20250401,120300,90790200,6270,6270,6270,6270,0
20250401,120200,90790200,6270,6270,6270,6270,0
20250401,120100,90790200,6270,6270,6270,6270,0
20250401,120000,90790200,6270,6270,6270,6270,30
20250401,115900,90602100,6270,6270,6270,6270,50
20250401,115800,90288600,6280,6280,6280,6280,0
20250401,115700,90288600,6280,6280,6280,6280,0
20250401,115600,90288600,6280,6280,6280,6280,0
20250401,115500,90288600,6280,6280,6280,6280,0
20250401,115400,90288600,6280,6280,6300,6280,501
20250401,115300,87138720,6270,6280,6280,6270,790
20250401,115200,82185170,6300,6300,6300,6300,0
20250401,115100,82185170,6300,6300,6300,6300,1374
20250401,115000,73528970,6300,6300,6300,6300,0
20250401,114900,73528970,6300,6300,6300,6300,0
20250401,114800,73528970,6300,6300,6300,6300,0
20250401,114700,73528970,6300,6280,6300,6280,500
20250401,114600,70384960,6280,6280,6280,6280,0
20250401,114500,70384960,6280,6280,6280,6280,19
20250401,114400,70265640,6290,6290,6290,6290,0
20250401,114300,70265640,6290,6290,6290,6290,0
20250401,114200,70265640,6290,6290,6290,6290,1
20250401,114100,70259350,6280,6280,6280,6280,0
20250401,114000,70259350,6280,6260,6280,6260,397
20250401,113900,67766510,6260,6260,6260,6260,0
20250401,113800,67766510,6260,6260,6260,6260,0
20250401,113700,67766510,6260,6260,6260,6260,0
20250401,113600,67766510,6260,6260,6260,6260,0
20250401,113500,67766510,6260,6260,6260,6260,0
20250401,113400,67766510,6260,6260,6260,6260,293
20250401,113300,65932330,6270,6270,6270,6270,0
20250401,113200,65932330,6270,6270,6270,6270,0
20250401,113100,65932330,6270,6270,6270,6270,0
20250401,113000,65932330,6270,6270,6270,6270,0
20250401,112900,65932330,6270,6270,6270,6270,0
20250401,112800,65932330,6270,6260,6270,6260,702
20250401,112700,61530800,6250,6250,6250,6250,0
20250401,112600,61530800,6250,6250,6250,6250,950
20250401,112500,55593300,6270,6270,6270,6270,0
20250401,112400,55593300,6270,6270,6270,6270,0
20250401,112300,55593300,6270,6260,6270,6260,514
20250401,112200,52371110,6260,6260,6260,6260,0
20250401,112100,52371110,6260,6260,6260,6260,0
20250401,112000,52371110,6260,6260,6260,6260,0
20250401,111900,52371110,6260,6260,6260,6260,0
20250401,111800,52371110,6260,6260,6260,6260,0
20250401,111700,52371110,6260,6260,6260,6260,10
20250401,111600,52308510,6250,6250,6250,6250,0
20250401,111500,52308510,6250,6250,6250,6250,0
20250401,111400,52308510,6250,6250,6250,6250,39
20250401,111300,52064760,6240,6240,6250,6240,42
20250401,111200,51802570,6240,6240,6240,6240,10
20250401,111100,51740170,6240,6240,6240,6240,1
20250401,111000,51733930,6240,6240,6240,6240,0
20250401,110900,51733930,6240,6240,6240,6240,0
20250401,110800,51733930,6240,6240,6240,6240,0
20250401,110700,51733930,6240,6240,6240,6240,0
20250401,110600,51733930,6240,6240,6240,6240,100
20250401,110500,51109930,6240,6240,6240,6240,0
20250401,110400,51109930,6240,6240,6240,6240,0
20250401,110300,51109930,6240,6220,6240,6220,53
20250401,110200,50779240,6230,6220,6230,6220,2
20250401,110100,50766790,6230,6230,6230,6230,0
20250401,110000,50766790,6230,6230,6230,6230,0
20250401,105900,50766790,6230,6230,6230,6230,1112
20250401,105800,43839030,6220,6200,6220,6200,1503
20250401,105700,34505400,6190,6190,6190,6190,0
20250401,105600,34505400,6190,6190,6190,6190,0
20250401,105500,34505400,6190,6190,6190,6190,0
20250401,105400,34505400,6190,6190,6190,6190,0
20250401,105300,34505400,6190,6190,6190,6190,0
20250401,105200,34505400,6190,6190,6190,6190,0
20250401,105100,34505400,6190,6190,6190,6190,0
20250401,105000,34505400,6190,6190,6190,6190,0
20250401,104900,34505400,6190,6190,6190,6190,0
20250401,104800,34505400,6190,6190,6190,6190,0
20250401,104700,34505400,6190,6190,6190,6190,0
20250401,104600,34505400,6190,6190,6190,6190,0
20250401,104500,34505400,6190,6190,6190,6190,466
20250401,104400,31620860,6170,6170,6170,6170,0
20250401,104300,31620860,6170,6170,6170,6170,0
20250401,104200,31620860,6170,6170,6170,6170,0
20250401,104100,31620860,6170,6170,6170,6170,0
20250401,104000,31620860,6170,6170,6170,6170,0
20250401,103900,31620860,6170,6170,6170,6170,0
20250401,103800,31620860,6170,6170,6170,6170,10
20250401,103700,31559160,6190,6190,6190,6190,0
20250401,103600,31559160,6190,6190,6190,6190,0
20250401,103500,31559160,6190,6190,6190,6190,0
20250401,103400,31559160,6190,6190,6190,6190,0
20250401,103300,31559160,6190,6190,6190,6190,29
20250401,103200,31379650,6170,6170,6170,6170,0
20250401,103100,31379650,6170,6170,6170,6170,0
20250401,103000,31379650,6170,6170,6170,6170,1
20250401,102900,31373480,6190,6190,6190,6190,0
20250401,102800,31373480,6190,6190,6190,6190,0
20250401,102700,31373480,6190,6190,6190,6190,0
20250401,102600,31373480,6190,6190,6190,6190,4
20250401,102500,31348720,6190,6190,6190,6190,0
20250401,102400,31348720,6190,6190,6190,6190,0
20250401,102300,31348720,6190,6190,6190,6190,0
20250401,102200,31348720,6190,6190,6190,6190,0
20250401,102100,31348720,6190,6190,6190,6190,1
20250401,102000,31342530,6160,6160,6160,6160,0
20250401,101900,31342530,6160,6170,6170,6160,100
20250401,101800,30726510,6170,6180,6180,6170,72
20250401,101700,30281790,6190,6190,6190,6190,0
20250401,101600,30281790,6190,6180,6190,6180,111
20250401,101500,29595790,6180,6180,6180,6180,0
20250401,101400,29595790,6180,6180,6180,6180,0
20250401,101300,29595790,6180,6180,6180,6180,0
20250401,101200,29595790,6180,6220,6220,6180,160
20250401,101100,28603790,6220,6220,6220,6220,0
20250401,101000,28603790,6220,6200,6220,6200,6
20250401,100900,28566530,6230,6230,6230,6230,0
20250401,100800,28566530,6230,6230,6230,6230,0
20250401,100700,28566530,6230,6230,6230,6230,0
20250401,100600,28566530,6230,6230,6230,6230,0
20250401,100500,28566530,6230,6230,6230,6230,0
20250401,100400,28566530,6230,6230,6230,6230,0
20250401,100300,28566530,6230,6230,6230,6230,0
20250401,100200,28566530,6230,6230,6230,6230,0
20250401,100100,28566530,6230,6230,6230,6230,0
20250401,100000,28566530,6230,6230,6230,6230,0
20250401,095900,28566530,6230,6230,6230,6230,0
20250401,095800,28566530,6230,6230,6230,6230,0
20250401,095700,28566530,6230,6230,6230,6230,0
20250401,095600,28566530,6230,6200,6230,6200,3
20250401,095500,28547890,6180,6180,6180,6180,0
20250401,095400,28547890,6180,6180,6180,6180,0
20250401,095300,28547890,6180,6180,6180,6180,0
20250401,095200,28547890,6180,6190,6190,6180,987
20250401,095100,22447460,6230,6230,6230,6230,0
20250401,095000,22447460,6230,6220,6230,6220,97
20250401,094900,21844110,6220,6220,6220,6220,0
20250401,094800,21844110,6220,6220,6220,6220,8
20250401,094700,21794350,6220,6220,6220,6220,0
20250401,094600,21794350,6220,6220,6220,6220,0
20250401,094500,21794350,6220,6220,6220,6220,0
20250401,094400,21794350,6220,6220,6220,6220,0
20250401,094300,21794350,6220,6220,6220,6220,0
20250401,094200,21794350,6220,6190,6220,6190,508
20250401,094100,18649610,6200,6200,6200,6200,1
20250401,094000,18643410,6200,6200,6200,6200,4
20250401,093900,18618610,6210,6210,6210,6210,0
20250401,093800,18618610,6210,6210,6210,6210,3
20250401,093700,18599980,6200,6200,6200,6200,0
20250401,093600,18599980,6200,6200,6200,6200,50
20250401,093500,18289980,6230,6230,6230,6230,1
20250401,093400,18283750,6200,6200,6200,6200,0
20250401,093300,18283750,6200,6200,6200,6200,0
20250401,093200,18283750,6200,6200,6200,6200,500
20250401,093100,15183750,6230,6230,6230,6230,17
20250401,093000,15077840,6230,6230,6230,6230,66
20250401,092900,14666660,6230,6230,6230,6230,0
20250401,092800,14666660,6230,6230,6230,6230,1000
20250401,092700,8436660,6240,6240,6240,6240,0
20250401,092600,8436660,6240,6240,6240,6240,6
20250401,092500,8399220,6200,6200,6200,6200,0
20250401,092400,8399220,6200,6200,6200,6200,0
20250401,092300,8399220,6200,6200,6200,6200,0
20250401,092200,8399220,6200,6200,6200,6200,0
20250401,092100,8399220,6200,6200,6200,6200,0
20250401,092000,8399220,6200,6240,6240,6200,103
20250401,091900,7760500,6230,6230,6230,6230,0
20250401,091800,7760500,6230,6230,6230,6230,0
20250401,091700,7760500,6230,6180,6230,6180,65
20250401,091600,7358550,6220,6220,6220,6220,0
20250401,091500,7358550,6220,6220,6220,6220,0
20250401,091400,7358550,6220,6220,6220,6220,0
20250401,091300,7358550,6220,6220,6220,6220,0
20250401,091200,7358550,6220,6200,6220,6160,298
20250401,091100,5518690,6220,6220,6220,6220,0
20250401,091000,5518690,6220,6220,6220,6220,0
20250401,090900,5518690,6220,6220,6220,6220,0
20250401,090800,5518690,6220,6220,6220,6220,0
20250401,090700,5518690,6220,6220,6220,6220,28
20250401,090600,5344530,6220,6210,6230,6210,317
20250401,090500,3373090,6210,6190,6220,6160,503
20250401,090400,247750,6150,6150,6150,6150,0
20250401,090300,247750,6150,6200,6210,6150,18
20250401,090200,136400,6200,6200,6200,6200,0
20250401,090100,136400,6200,6200,6200,6200,0
20250401,090000,136400,6200,6200,6200,6200,22
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192800 195299190 6270 6270 6270 6270 647
3 20250401 192700 195299190 6270 6270 6270 6270 0
4 20250401 192600 195299190 6270 6270 6270 6270 0
5 20250401 192500 195299190 6270 6270 6270 6270 0
6 20250401 192400 195299190 6270 6270 6270 6270 0
7 20250401 192300 195299190 6270 6270 6270 6270 0
8 20250401 192200 195299190 6270 6270 6270 6270 0
9 20250401 192100 195299190 6270 6270 6270 6270 0
10 20250401 192000 195299190 6270 6270 6270 6270 0
11 20250401 191900 195299190 6270 6270 6270 6270 0
12 20250401 191800 195299190 6270 6270 6270 6270 0
13 20250401 191700 195299190 6270 6270 6270 6270 0
14 20250401 191600 195299190 6270 6270 6270 6270 0
15 20250401 191500 195299190 6270 6270 6270 6270 0
16 20250401 191400 195299190 6270 6270 6270 6270 0
17 20250401 191300 195299190 6270 6270 6270 6270 0
18 20250401 191200 195299190 6270 6270 6270 6270 0
19 20250401 191100 195299190 6270 6270 6270 6270 0
20 20250401 191000 195299190 6270 6270 6270 6270 0
21 20250401 190900 195299190 6270 6270 6270 6270 0
22 20250401 190800 195299190 6270 6270 6270 6270 0
23 20250401 190700 195299190 6270 6270 6270 6270 0
24 20250401 190600 195299190 6270 6270 6270 6270 0
25 20250401 190500 195299190 6270 6270 6270 6270 0
26 20250401 190400 195299190 6270 6270 6270 6270 0
27 20250401 190300 195299190 6270 6270 6270 6270 0
28 20250401 190200 195299190 6270 6270 6270 6270 0
29 20250401 190100 195299190 6270 6270 6270 6270 0
30 20250401 190000 195299190 6270 6270 6270 6270 0
31 20250401 185900 195299190 6270 6270 6270 6270 0
32 20250401 185800 195299190 6270 6270 6270 6270 647
33 20250401 185700 195299190 6270 6270 6270 6270 0
34 20250401 185600 195299190 6270 6270 6270 6270 0
35 20250401 185500 195299190 6270 6270 6270 6270 0
36 20250401 185400 195299190 6270 6270 6270 6270 0
37 20250401 185300 195299190 6270 6270 6270 6270 0
38 20250401 185200 195299190 6270 6270 6270 6270 0
39 20250401 185100 195299190 6270 6270 6270 6270 0
40 20250401 185000 195299190 6270 6270 6270 6270 0
41 20250401 184900 195299190 6270 6270 6270 6270 0
42 20250401 184800 195299190 6270 6270 6270 6270 0
43 20250401 184700 195299190 6270 6270 6270 6270 0
44 20250401 184600 195299190 6270 6270 6270 6270 0
45 20250401 184500 195299190 6270 6270 6270 6270 0
46 20250401 184400 195299190 6270 6270 6270 6270 0
47 20250401 184300 195299190 6270 6270 6270 6270 0
48 20250401 184200 195299190 6270 6270 6270 6270 0
49 20250401 184100 195299190 6270 6270 6270 6270 0
50 20250401 184000 195299190 6270 6270 6270 6270 0
51 20250401 183900 195299190 6270 6270 6270 6270 0
52 20250401 183800 195299190 6270 6270 6270 6270 0
53 20250401 183700 195299190 6270 6270 6270 6270 0
54 20250401 183600 195299190 6270 6270 6270 6270 0
55 20250401 183500 195299190 6270 6270 6270 6270 0
56 20250401 183400 195299190 6270 6270 6270 6270 0
57 20250401 183300 195299190 6270 6270 6270 6270 0
58 20250401 183200 195299190 6270 6270 6270 6270 0
59 20250401 183100 195299190 6270 6270 6270 6270 0
60 20250401 183000 195299190 6270 6270 6270 6270 0
61 20250401 182900 195299190 6270 6270 6270 6270 0
62 20250401 182800 195299190 6270 6270 6270 6270 647
63 20250401 182700 195299190 6270 6270 6270 6270 0
64 20250401 182600 195299190 6270 6270 6270 6270 0
65 20250401 182500 195299190 6270 6270 6270 6270 0
66 20250401 182400 195299190 6270 6270 6270 6270 0
67 20250401 182300 195299190 6270 6270 6270 6270 0
68 20250401 182200 195299190 6270 6270 6270 6270 0
69 20250401 182100 195299190 6270 6270 6270 6270 0
70 20250401 182000 195299190 6270 6270 6270 6270 0
71 20250401 181900 195299190 6270 6270 6270 6270 0
72 20250401 181800 195299190 6270 6270 6270 6270 0
73 20250401 181700 195299190 6270 6270 6270 6270 0
74 20250401 181600 195299190 6270 6270 6270 6270 0
75 20250401 181500 195299190 6270 6270 6270 6270 0
76 20250401 181400 195299190 6270 6270 6270 6270 0
77 20250401 181300 195299190 6270 6270 6270 6270 0
78 20250401 181200 195299190 6270 6270 6270 6270 0
79 20250401 181100 195299190 6270 6270 6270 6270 0
80 20250401 181000 195299190 6270 6270 6270 6270 0
81 20250401 180900 195299190 6270 6270 6270 6270 0
82 20250401 180800 195299190 6270 6270 6270 6270 0
83 20250401 180700 195299190 6270 6270 6270 6270 0
84 20250401 180600 195299190 6270 6270 6270 6270 0
85 20250401 180500 195299190 6270 6270 6270 6270 0
86 20250401 180400 195299190 6270 6270 6270 6270 0
87 20250401 180300 195299190 6270 6270 6270 6270 0
88 20250401 180200 195299190 6270 6270 6270 6270 0
89 20250401 180100 195299190 6270 6270 6270 6270 0
90 20250401 180000 195299190 6270 6270 6270 6270 0
91 20250401 175900 195299190 6270 6270 6270 6270 0
92 20250401 175800 195299190 6270 6270 6270 6270 647
93 20250401 175700 195299190 6270 6270 6270 6270 0
94 20250401 175600 195299190 6270 6270 6270 6270 0
95 20250401 175500 195299190 6270 6270 6270 6270 0
96 20250401 175400 195299190 6270 6270 6270 6270 0
97 20250401 175300 195299190 6270 6270 6270 6270 0
98 20250401 175200 195299190 6270 6270 6270 6270 0
99 20250401 175100 195299190 6270 6270 6270 6270 0
100 20250401 175000 195299190 6270 6270 6270 6270 0
101 20250401 174900 195299190 6270 6270 6270 6270 0
102 20250401 174800 195299190 6270 6270 6270 6270 0
103 20250401 174700 195299190 6270 6270 6270 6270 0
104 20250401 174600 195299190 6270 6270 6270 6270 0
105 20250401 174500 195299190 6270 6270 6270 6270 0
106 20250401 174400 195299190 6270 6270 6270 6270 0
107 20250401 174300 195299190 6270 6270 6270 6270 0
108 20250401 174200 195299190 6270 6270 6270 6270 0
109 20250401 174100 195299190 6270 6270 6270 6270 0
110 20250401 174000 195299190 6270 6270 6270 6270 0
111 20250401 173900 195299190 6270 6270 6270 6270 0
112 20250401 173800 195299190 6270 6270 6270 6270 0
113 20250401 173700 195299190 6270 6270 6270 6270 0
114 20250401 173600 195299190 6270 6270 6270 6270 0
115 20250401 173500 195299190 6270 6270 6270 6270 0
116 20250401 173400 195299190 6270 6270 6270 6270 0
117 20250401 173300 195299190 6270 6270 6270 6270 0
118 20250401 173200 195299190 6270 6270 6270 6270 0
119 20250401 173100 195299190 6270 6270 6270 6270 0
120 20250401 173000 195299190 6270 6270 6270 6270 0
121 20250401 172900 195299190 6270 6270 6270 6270 0
122 20250401 172800 195299190 6270 6270 6270 6270 647
123 20250401 172700 195299190 6270 6270 6270 6270 0
124 20250401 172600 195299190 6270 6270 6270 6270 0
125 20250401 172500 195299190 6270 6270 6270 6270 0
126 20250401 172400 195299190 6270 6270 6270 6270 0
127 20250401 172300 195299190 6270 6270 6270 6270 0
128 20250401 172200 195299190 6270 6270 6270 6270 0
129 20250401 172100 195299190 6270 6270 6270 6270 0
130 20250401 172000 195299190 6270 6270 6270 6270 0
131 20250401 171900 195299190 6270 6270 6270 6270 0
132 20250401 171800 195299190 6270 6270 6270 6270 0
133 20250401 171700 195299190 6270 6270 6270 6270 0
134 20250401 171600 195299190 6270 6270 6270 6270 0
135 20250401 171500 195299190 6270 6270 6270 6270 0
136 20250401 171400 195299190 6270 6270 6270 6270 0
137 20250401 171300 195299190 6270 6270 6270 6270 0
138 20250401 171200 195299190 6270 6270 6270 6270 0
139 20250401 171100 195299190 6270 6270 6270 6270 0
140 20250401 171000 195299190 6270 6270 6270 6270 0
141 20250401 170900 195299190 6270 6270 6270 6270 0
142 20250401 170800 195299190 6270 6270 6270 6270 0
143 20250401 170700 195299190 6270 6270 6270 6270 0
144 20250401 170600 195299190 6270 6270 6270 6270 0
145 20250401 170500 195299190 6270 6270 6270 6270 0
146 20250401 170400 195299190 6270 6270 6270 6270 0
147 20250401 170300 195299190 6270 6270 6270 6270 0
148 20250401 170200 195299190 6270 6270 6270 6270 0
149 20250401 170100 195299190 6270 6270 6270 6270 0
150 20250401 170000 195299190 6270 6270 6270 6270 0
151 20250401 165900 195299190 6270 6270 6270 6270 0
152 20250401 165800 195299190 6270 6270 6270 6270 647
153 20250401 165700 195299190 6270 6270 6270 6270 0
154 20250401 165600 195299190 6270 6270 6270 6270 0
155 20250401 165500 195299190 6270 6270 6270 6270 0
156 20250401 165400 195299190 6270 6270 6270 6270 0
157 20250401 165300 195299190 6270 6270 6270 6270 0
158 20250401 165200 195299190 6270 6270 6270 6270 0
159 20250401 165100 195299190 6270 6270 6270 6270 0
160 20250401 165000 195299190 6270 6270 6270 6270 0
161 20250401 164900 195299190 6270 6270 6270 6270 0
162 20250401 164800 195299190 6270 6270 6270 6270 0
163 20250401 164700 195299190 6270 6270 6270 6270 0
164 20250401 164600 195299190 6270 6270 6270 6270 0
165 20250401 164500 195299190 6270 6270 6270 6270 0
166 20250401 164400 195299190 6270 6270 6270 6270 0
167 20250401 164300 195299190 6270 6270 6270 6270 0
168 20250401 164200 195299190 6270 6270 6270 6270 0
169 20250401 164100 195299190 6270 6270 6270 6270 0
170 20250401 164000 195299190 6270 6270 6270 6270 0
171 20250401 163900 195299190 6270 6270 6270 6270 0
172 20250401 163800 195299190 6270 6270 6270 6270 0
173 20250401 163700 195299190 6270 6270 6270 6270 0
174 20250401 163600 195299190 6270 6270 6270 6270 0
175 20250401 163500 195299190 6270 6270 6270 6270 0
176 20250401 163400 195299190 6270 6270 6270 6270 0
177 20250401 163300 195299190 6270 6270 6270 6270 0
178 20250401 163200 195299190 6270 6270 6270 6270 0
179 20250401 163100 195299190 6270 6270 6270 6270 0
180 20250401 163000 195299190 6270 6270 6270 6270 0
181 20250401 162900 195299190 6270 6270 6270 6270 0
182 20250401 162800 195299190 6270 6270 6270 6270 647
183 20250401 162700 195299190 6270 6270 6270 6270 0
184 20250401 162600 195299190 6270 6270 6270 6270 0
185 20250401 162500 195299190 6270 6270 6270 6270 0
186 20250401 162400 195299190 6270 6270 6270 6270 0
187 20250401 162300 195299190 6270 6270 6270 6270 0
188 20250401 162200 195299190 6270 6270 6270 6270 0
189 20250401 162100 195299190 6270 6270 6270 6270 0
190 20250401 162000 195299190 6270 6270 6270 6270 0
191 20250401 161900 195299190 6270 6270 6270 6270 0
192 20250401 161800 195299190 6270 6270 6270 6270 0
193 20250401 161700 195299190 6270 6270 6270 6270 0
194 20250401 161600 195299190 6270 6270 6270 6270 0
195 20250401 161500 195299190 6270 6270 6270 6270 0
196 20250401 161400 195299190 6270 6270 6270 6270 0
197 20250401 161300 195299190 6270 6270 6270 6270 0
198 20250401 161200 195299190 6270 6270 6270 6270 0
199 20250401 161100 195299190 6270 6270 6270 6270 0
200 20250401 161000 195299190 6270 6270 6270 6270 0
201 20250401 160900 195299190 6270 6270 6270 6270 0
202 20250401 160800 195299190 6270 6270 6270 6270 0
203 20250401 160700 195299190 6270 6270 6270 6270 0
204 20250401 160600 195299190 6270 6270 6270 6270 0
205 20250401 160500 195299190 6270 6270 6270 6270 0
206 20250401 160400 195299190 6270 6270 6270 6270 0
207 20250401 160300 195299190 6270 6270 6270 6270 0
208 20250401 160200 195299190 6270 6270 6270 6270 0
209 20250401 160100 195299190 6270 6270 6270 6270 0
210 20250401 160000 195299190 6270 6270 6270 6270 0
211 20250401 155900 195299190 6270 6270 6270 6270 0
212 20250401 155800 195299190 6270 6270 6270 6270 647
213 20250401 155700 195299190 6270 6270 6270 6270 0
214 20250401 155600 195299190 6270 6270 6270 6270 0
215 20250401 155500 195299190 6270 6270 6270 6270 0
216 20250401 155400 195299190 6270 6270 6270 6270 0
217 20250401 155300 195299190 6270 6270 6270 6270 0
218 20250401 155200 195299190 6270 6270 6270 6270 0
219 20250401 155100 195299190 6270 6270 6270 6270 0
220 20250401 155000 195299190 6270 6270 6270 6270 0
221 20250401 154900 195299190 6270 6270 6270 6270 0
222 20250401 154800 195299190 6270 6270 6270 6270 0
223 20250401 154700 195299190 6270 6270 6270 6270 0
224 20250401 154600 195299190 6270 6270 6270 6270 0
225 20250401 154500 195299190 6270 6270 6270 6270 0
226 20250401 154400 195299190 6270 6270 6270 6270 0
227 20250401 154300 195299190 6270 6270 6270 6270 0
228 20250401 154200 195299190 6270 6270 6270 6270 0
229 20250401 154100 195299190 6270 6270 6270 6270 0
230 20250401 154000 195299190 6270 6270 6270 6270 0
231 20250401 153900 195299190 6270 6270 6270 6270 0
232 20250401 153800 195299190 6270 6270 6270 6270 0
233 20250401 153700 195299190 6270 6270 6270 6270 0
234 20250401 153600 195299190 6270 6270 6270 6270 0
235 20250401 153500 195299190 6270 6270 6270 6270 0
236 20250401 153400 195299190 6270 6270 6270 6270 0
237 20250401 153300 195299190 6270 6270 6270 6270 0
238 20250401 153200 195299190 6270 6270 6270 6270 0
239 20250401 153100 195299190 6270 6270 6270 6270 0
240 20250401 153000 195299190 6270 6270 6270 6270 647
241 20250401 152900 191242500 6220 6220 6220 6220 0
242 20250401 152800 191242500 6220 6220 6220 6220 0
243 20250401 152700 191242500 6220 6220 6220 6220 0
244 20250401 152600 191242500 6220 6220 6220 6220 0
245 20250401 152500 191242500 6220 6220 6220 6220 0
246 20250401 152400 191242500 6220 6220 6220 6220 0
247 20250401 152300 191242500 6220 6220 6220 6220 0
248 20250401 152200 191242500 6220 6220 6220 6220 0
249 20250401 152100 191242500 6220 6220 6220 6220 0
250 20250401 152000 191242500 6220 6220 6220 6220 0
251 20250401 151900 191242500 6220 6270 6270 6220 127
252 20250401 151800 190447560 6270 6250 6270 6250 180
253 20250401 151700 189319790 6240 6230 6240 6220 166
254 20250401 151600 188285340 6230 6230 6230 6230 0
255 20250401 151500 188285340 6230 6230 6230 6230 0
256 20250401 151400 188285340 6230 6230 6230 6230 4
257 20250401 151300 188260420 6200 6210 6210 6200 30
258 20250401 151200 188074360 6240 6240 6240 6240 0
259 20250401 151100 188074360 6240 6240 6240 6240 1
260 20250401 151000 188068120 6240 6240 6240 6240 0
261 20250401 150900 188068120 6240 6240 6240 6240 0
262 20250401 150800 188068120 6240 6240 6240 6240 15
263 20250401 150700 187974520 6240 6240 6240 6240 0
264 20250401 150600 187974520 6240 6240 6240 6240 0
265 20250401 150500 187974520 6240 6240 6240 6240 0
266 20250401 150400 187974520 6240 6240 6240 6240 20
267 20250401 150300 187849720 6240 6240 6240 6240 0
268 20250401 150200 187849720 6240 6240 6240 6240 0
269 20250401 150100 187849720 6240 6240 6240 6240 0
270 20250401 150000 187849720 6240 6240 6240 6240 0
271 20250401 145900 187849720 6240 6240 6240 6240 0
272 20250401 145800 187849720 6240 6240 6240 6240 0
273 20250401 145700 187849720 6240 6240 6240 6240 0
274 20250401 145600 187849720 6240 6240 6240 6240 0
275 20250401 145500 187849720 6240 6240 6240 6240 0
276 20250401 145400 187849720 6240 6240 6240 6240 7
277 20250401 145300 187806040 6220 6220 6220 6220 55
278 20250401 145200 187463940 6220 6220 6220 6220 0
279 20250401 145100 187463940 6220 6220 6220 6220 0
280 20250401 145000 187463940 6220 6220 6220 6220 2
281 20250401 144900 187451500 6220 6220 6220 6220 0
282 20250401 144800 187451500 6220 6220 6220 6220 0
283 20250401 144700 187451500 6220 6220 6220 6220 0
284 20250401 144600 187451500 6220 6220 6220 6220 0
285 20250401 144500 187451500 6220 6220 6220 6220 0
286 20250401 144400 187451500 6220 6220 6220 6220 0
287 20250401 144300 187451500 6220 6220 6220 6220 0
288 20250401 144200 187451500 6220 6220 6220 6220 0
289 20250401 144100 187451500 6220 6220 6220 6220 0
290 20250401 144000 187451500 6220 6220 6220 6220 1
291 20250401 143900 187445280 6210 6210 6210 6210 0
292 20250401 143800 187445280 6210 6210 6210 6210 12
293 20250401 143700 187370760 6210 6210 6210 6210 0
294 20250401 143600 187370760 6210 6210 6210 6210 3
295 20250401 143500 187352130 6210 6210 6210 6210 0
296 20250401 143400 187352130 6210 6210 6210 6210 0
297 20250401 143300 187352130 6210 6210 6210 6210 0
298 20250401 143200 187352130 6210 6210 6210 6210 0
299 20250401 143100 187352130 6210 6190 6210 6190 23
300 20250401 143000 187209700 6180 6190 6190 6180 1000
301 20250401 142900 181027250 6190 6190 6190 6190 0
302 20250401 142800 181027250 6190 6190 6190 6190 0
303 20250401 142700 181027250 6190 6190 6190 6190 0
304 20250401 142600 181027250 6190 6190 6190 6190 0
305 20250401 142500 181027250 6190 6220 6220 6190 500
306 20250401 142400 177930930 6230 6230 6230 6230 0
307 20250401 142300 177930930 6230 6220 6230 6220 482
308 20250401 142200 174932630 6210 6210 6210 6210 0
309 20250401 142100 174932630 6210 6210 6210 6210 236
310 20250401 142000 173467070 6230 6230 6230 6230 0
311 20250401 141900 173467070 6230 6230 6230 6230 0
312 20250401 141800 173467070 6230 6230 6230 6230 2
313 20250401 141700 173454610 6250 6250 6250 6250 0
314 20250401 141600 173454610 6250 6250 6250 6250 0
315 20250401 141500 173454610 6250 6250 6250 6250 0
316 20250401 141400 173454610 6250 6250 6250 6250 0
317 20250401 141300 173454610 6250 6250 6250 6250 0
318 20250401 141200 173454610 6250 6250 6250 6250 0
319 20250401 141100 173454610 6250 6250 6250 6250 0
320 20250401 141000 173454610 6250 6250 6250 6250 0
321 20250401 140900 173454610 6250 6250 6250 6250 0
322 20250401 140800 173454610 6250 6250 6250 6250 0
323 20250401 140700 173454610 6250 6250 6250 6250 0
324 20250401 140600 173454610 6250 6250 6250 6250 0
325 20250401 140500 173454610 6250 6250 6250 6250 0
326 20250401 140400 173454610 6250 6250 6250 6250 0
327 20250401 140300 173454610 6250 6250 6250 6250 0
328 20250401 140200 173454610 6250 6250 6250 6250 0
329 20250401 140100 173454610 6250 6250 6250 6250 0
330 20250401 140000 173454610 6250 6250 6250 6250 0
331 20250401 135900 173454610 6250 6200 6250 6200 414
332 20250401 135800 170887110 6250 6250 6250 6250 0
333 20250401 135700 170887110 6250 6250 6250 6250 0
334 20250401 135600 170887110 6250 6250 6250 6250 0
335 20250401 135500 170887110 6250 6250 6250 6250 0
336 20250401 135400 170887110 6250 6250 6250 6250 0
337 20250401 135300 170887110 6250 6250 6250 6250 0
338 20250401 135200 170887110 6250 6250 6250 6250 20
339 20250401 135100 170762110 6250 6250 6250 6250 0
340 20250401 135000 170762110 6250 6250 6250 6250 0
341 20250401 134900 170762110 6250 6250 6250 6250 0
342 20250401 134800 170762110 6250 6230 6250 6230 100
343 20250401 134700 170137690 6230 6230 6230 6230 0
344 20250401 134600 170137690 6230 6230 6230 6230 0
345 20250401 134500 170137690 6230 6230 6230 6230 0
346 20250401 134400 170137690 6230 6230 6230 6230 2
347 20250401 134300 170125230 6200 6200 6200 6200 0
348 20250401 134200 170125230 6200 6200 6200 6200 0
349 20250401 134100 170125230 6200 6200 6200 6200 0
350 20250401 134000 170125230 6200 6200 6200 6200 0
351 20250401 133900 170125230 6200 6200 6200 6200 0
352 20250401 133800 170125230 6200 6200 6200 6200 0
353 20250401 133700 170125230 6200 6200 6200 6200 0
354 20250401 133600 170125230 6200 6200 6200 6200 0
355 20250401 133500 170125230 6200 6200 6200 6200 0
356 20250401 133400 170125230 6200 6200 6200 6200 0
357 20250401 133300 170125230 6200 6200 6200 6200 0
358 20250401 133200 170125230 6200 6200 6200 6200 148
359 20250401 133100 169207630 6230 6230 6230 6230 0
360 20250401 133000 169207630 6230 6230 6230 6230 3
361 20250401 132900 169188940 6230 6230 6230 6230 0
362 20250401 132800 169188940 6230 6230 6230 6230 0
363 20250401 132700 169188940 6230 6230 6230 6230 0
364 20250401 132600 169188940 6230 6230 6230 6230 0
365 20250401 132500 169188940 6230 6230 6230 6230 0
366 20250401 132400 169188940 6230 6230 6230 6230 0
367 20250401 132300 169188940 6230 6230 6230 6230 0
368 20250401 132200 169188940 6230 6230 6230 6230 0
369 20250401 132100 169188940 6230 6230 6230 6230 460
370 20250401 132000 166323140 6200 6200 6200 6200 0
371 20250401 131900 166323140 6200 6200 6200 6200 1
372 20250401 131800 166316940 6200 6200 6200 6200 0
373 20250401 131700 166316940 6200 6200 6200 6200 0
374 20250401 131600 166316940 6200 6200 6200 6200 0
375 20250401 131500 166316940 6200 6200 6200 6200 0
376 20250401 131400 166316940 6200 6200 6200 6200 0
377 20250401 131300 166316940 6200 6200 6200 6200 0
378 20250401 131200 166316940 6200 6200 6200 6200 0
379 20250401 131100 166316940 6200 6200 6200 6200 337
380 20250401 131000 164227540 6200 6200 6200 6200 557
381 20250401 130900 160774140 6200 6200 6200 6200 0
382 20250401 130800 160774140 6200 6200 6200 6200 510
383 20250401 130700 157612140 6210 6210 6210 6210 0
384 20250401 130600 157612140 6210 6210 6210 6210 596
385 20250401 130500 153910980 6220 6220 6220 6220 1000
386 20250401 130400 147690980 6220 6240 6240 6210 2017
387 20250401 130300 135137970 6260 6260 6260 6260 0
388 20250401 130200 135137970 6260 6260 6260 6260 0
389 20250401 130100 135137970 6260 6260 6260 6260 0
390 20250401 130000 135137970 6260 6260 6260 6260 0
391 20250401 125900 135137970 6260 6240 6260 6240 7
392 20250401 125800 135094260 6220 6220 6220 6220 0
393 20250401 125700 135094260 6220 6220 6220 6220 0
394 20250401 125600 135094260 6220 6220 6220 6220 0
395 20250401 125500 135094260 6220 6220 6220 6220 0
396 20250401 125400 135094260 6220 6220 6220 6220 0
397 20250401 125300 135094260 6220 6220 6220 6220 0
398 20250401 125200 135094260 6220 6220 6220 6220 0
399 20250401 125100 135094260 6220 6220 6220 6220 0
400 20250401 125000 135094260 6220 6220 6220 6220 0
401 20250401 124900 135094260 6220 6220 6220 6220 95
402 20250401 124800 134503360 6230 6230 6230 6230 255
403 20250401 124700 132914710 6240 6240 6240 6240 0
404 20250401 124600 132914710 6240 6240 6240 6240 0
405 20250401 124500 132914710 6240 6240 6240 6240 312
406 20250401 124400 130967830 6250 6250 6250 6250 0
407 20250401 124300 130967830 6250 6250 6250 6250 0
408 20250401 124200 130967830 6250 6250 6250 6250 0
409 20250401 124100 130967830 6250 6250 6250 6250 127
410 20250401 124000 130174080 6260 6260 6260 6250 1051
411 20250401 123900 123601820 6240 6260 6260 6240 1000
412 20250401 123800 117354770 6270 6270 6270 6270 0
413 20250401 123700 117354770 6270 6270 6270 6270 0
414 20250401 123600 117354770 6270 6270 6270 6270 133
415 20250401 123500 116520860 6250 6250 6250 6250 0
416 20250401 123400 116520860 6250 6250 6250 6250 0
417 20250401 123300 116520860 6250 6250 6250 6250 0
418 20250401 123200 116520860 6250 6250 6250 6250 720
419 20250401 123100 112020860 6260 6250 6260 6250 756
420 20250401 123000 107293300 6260 6260 6260 6260 0
421 20250401 122900 107293300 6260 6260 6260 6260 0
422 20250401 122800 107293300 6260 6260 6260 6260 0
423 20250401 122700 107293300 6260 6260 6260 6260 0
424 20250401 122600 107293300 6260 6260 6260 6260 0
425 20250401 122500 107293300 6260 6260 6260 6260 0
426 20250401 122400 107293300 6260 6260 6260 6250 1069
427 20250401 122300 100607220 6290 6290 6290 6290 75
428 20250401 122200 100135470 6270 6270 6300 6260 1256
429 20250401 122100 92266350 6270 6270 6270 6270 0
430 20250401 122000 92266350 6270 6270 6270 6270 0
431 20250401 121900 92266350 6270 6270 6270 6270 0
432 20250401 121800 92266350 6270 6270 6270 6270 0
433 20250401 121700 92266350 6270 6270 6270 6270 0
434 20250401 121600 92266350 6270 6270 6270 6270 0
435 20250401 121500 92266350 6270 6270 6270 6270 0
436 20250401 121400 92266350 6270 6270 6270 6270 0
437 20250401 121300 92266350 6270 6270 6270 6270 0
438 20250401 121200 92266350 6270 6270 6270 6270 0
439 20250401 121100 92266350 6270 6270 6270 6270 0
440 20250401 121000 92266350 6270 6270 6270 6270 0
441 20250401 120900 92266350 6270 6270 6270 6270 100
442 20250401 120800 91639350 6290 6290 6290 6290 0
443 20250401 120700 91639350 6290 6290 6290 6290 0
444 20250401 120600 91639350 6290 6290 6290 6290 0
445 20250401 120500 91639350 6290 6290 6290 6290 0
446 20250401 120400 91639350 6290 6290 6290 6290 135
447 20250401 120300 90790200 6270 6270 6270 6270 0
448 20250401 120200 90790200 6270 6270 6270 6270 0
449 20250401 120100 90790200 6270 6270 6270 6270 0
450 20250401 120000 90790200 6270 6270 6270 6270 30
451 20250401 115900 90602100 6270 6270 6270 6270 50
452 20250401 115800 90288600 6280 6280 6280 6280 0
453 20250401 115700 90288600 6280 6280 6280 6280 0
454 20250401 115600 90288600 6280 6280 6280 6280 0
455 20250401 115500 90288600 6280 6280 6280 6280 0
456 20250401 115400 90288600 6280 6280 6300 6280 501
457 20250401 115300 87138720 6270 6280 6280 6270 790
458 20250401 115200 82185170 6300 6300 6300 6300 0
459 20250401 115100 82185170 6300 6300 6300 6300 1374
460 20250401 115000 73528970 6300 6300 6300 6300 0
461 20250401 114900 73528970 6300 6300 6300 6300 0
462 20250401 114800 73528970 6300 6300 6300 6300 0
463 20250401 114700 73528970 6300 6280 6300 6280 500
464 20250401 114600 70384960 6280 6280 6280 6280 0
465 20250401 114500 70384960 6280 6280 6280 6280 19
466 20250401 114400 70265640 6290 6290 6290 6290 0
467 20250401 114300 70265640 6290 6290 6290 6290 0
468 20250401 114200 70265640 6290 6290 6290 6290 1
469 20250401 114100 70259350 6280 6280 6280 6280 0
470 20250401 114000 70259350 6280 6260 6280 6260 397
471 20250401 113900 67766510 6260 6260 6260 6260 0
472 20250401 113800 67766510 6260 6260 6260 6260 0
473 20250401 113700 67766510 6260 6260 6260 6260 0
474 20250401 113600 67766510 6260 6260 6260 6260 0
475 20250401 113500 67766510 6260 6260 6260 6260 0
476 20250401 113400 67766510 6260 6260 6260 6260 293
477 20250401 113300 65932330 6270 6270 6270 6270 0
478 20250401 113200 65932330 6270 6270 6270 6270 0
479 20250401 113100 65932330 6270 6270 6270 6270 0
480 20250401 113000 65932330 6270 6270 6270 6270 0
481 20250401 112900 65932330 6270 6270 6270 6270 0
482 20250401 112800 65932330 6270 6260 6270 6260 702
483 20250401 112700 61530800 6250 6250 6250 6250 0
484 20250401 112600 61530800 6250 6250 6250 6250 950
485 20250401 112500 55593300 6270 6270 6270 6270 0
486 20250401 112400 55593300 6270 6270 6270 6270 0
487 20250401 112300 55593300 6270 6260 6270 6260 514
488 20250401 112200 52371110 6260 6260 6260 6260 0
489 20250401 112100 52371110 6260 6260 6260 6260 0
490 20250401 112000 52371110 6260 6260 6260 6260 0
491 20250401 111900 52371110 6260 6260 6260 6260 0
492 20250401 111800 52371110 6260 6260 6260 6260 0
493 20250401 111700 52371110 6260 6260 6260 6260 10
494 20250401 111600 52308510 6250 6250 6250 6250 0
495 20250401 111500 52308510 6250 6250 6250 6250 0
496 20250401 111400 52308510 6250 6250 6250 6250 39
497 20250401 111300 52064760 6240 6240 6250 6240 42
498 20250401 111200 51802570 6240 6240 6240 6240 10
499 20250401 111100 51740170 6240 6240 6240 6240 1
500 20250401 111000 51733930 6240 6240 6240 6240 0
501 20250401 110900 51733930 6240 6240 6240 6240 0
502 20250401 110800 51733930 6240 6240 6240 6240 0
503 20250401 110700 51733930 6240 6240 6240 6240 0
504 20250401 110600 51733930 6240 6240 6240 6240 100
505 20250401 110500 51109930 6240 6240 6240 6240 0
506 20250401 110400 51109930 6240 6240 6240 6240 0
507 20250401 110300 51109930 6240 6220 6240 6220 53
508 20250401 110200 50779240 6230 6220 6230 6220 2
509 20250401 110100 50766790 6230 6230 6230 6230 0
510 20250401 110000 50766790 6230 6230 6230 6230 0
511 20250401 105900 50766790 6230 6230 6230 6230 1112
512 20250401 105800 43839030 6220 6200 6220 6200 1503
513 20250401 105700 34505400 6190 6190 6190 6190 0
514 20250401 105600 34505400 6190 6190 6190 6190 0
515 20250401 105500 34505400 6190 6190 6190 6190 0
516 20250401 105400 34505400 6190 6190 6190 6190 0
517 20250401 105300 34505400 6190 6190 6190 6190 0
518 20250401 105200 34505400 6190 6190 6190 6190 0
519 20250401 105100 34505400 6190 6190 6190 6190 0
520 20250401 105000 34505400 6190 6190 6190 6190 0
521 20250401 104900 34505400 6190 6190 6190 6190 0
522 20250401 104800 34505400 6190 6190 6190 6190 0
523 20250401 104700 34505400 6190 6190 6190 6190 0
524 20250401 104600 34505400 6190 6190 6190 6190 0
525 20250401 104500 34505400 6190 6190 6190 6190 466
526 20250401 104400 31620860 6170 6170 6170 6170 0
527 20250401 104300 31620860 6170 6170 6170 6170 0
528 20250401 104200 31620860 6170 6170 6170 6170 0
529 20250401 104100 31620860 6170 6170 6170 6170 0
530 20250401 104000 31620860 6170 6170 6170 6170 0
531 20250401 103900 31620860 6170 6170 6170 6170 0
532 20250401 103800 31620860 6170 6170 6170 6170 10
533 20250401 103700 31559160 6190 6190 6190 6190 0
534 20250401 103600 31559160 6190 6190 6190 6190 0
535 20250401 103500 31559160 6190 6190 6190 6190 0
536 20250401 103400 31559160 6190 6190 6190 6190 0
537 20250401 103300 31559160 6190 6190 6190 6190 29
538 20250401 103200 31379650 6170 6170 6170 6170 0
539 20250401 103100 31379650 6170 6170 6170 6170 0
540 20250401 103000 31379650 6170 6170 6170 6170 1
541 20250401 102900 31373480 6190 6190 6190 6190 0
542 20250401 102800 31373480 6190 6190 6190 6190 0
543 20250401 102700 31373480 6190 6190 6190 6190 0
544 20250401 102600 31373480 6190 6190 6190 6190 4
545 20250401 102500 31348720 6190 6190 6190 6190 0
546 20250401 102400 31348720 6190 6190 6190 6190 0
547 20250401 102300 31348720 6190 6190 6190 6190 0
548 20250401 102200 31348720 6190 6190 6190 6190 0
549 20250401 102100 31348720 6190 6190 6190 6190 1
550 20250401 102000 31342530 6160 6160 6160 6160 0
551 20250401 101900 31342530 6160 6170 6170 6160 100
552 20250401 101800 30726510 6170 6180 6180 6170 72
553 20250401 101700 30281790 6190 6190 6190 6190 0
554 20250401 101600 30281790 6190 6180 6190 6180 111
555 20250401 101500 29595790 6180 6180 6180 6180 0
556 20250401 101400 29595790 6180 6180 6180 6180 0
557 20250401 101300 29595790 6180 6180 6180 6180 0
558 20250401 101200 29595790 6180 6220 6220 6180 160
559 20250401 101100 28603790 6220 6220 6220 6220 0
560 20250401 101000 28603790 6220 6200 6220 6200 6
561 20250401 100900 28566530 6230 6230 6230 6230 0
562 20250401 100800 28566530 6230 6230 6230 6230 0
563 20250401 100700 28566530 6230 6230 6230 6230 0
564 20250401 100600 28566530 6230 6230 6230 6230 0
565 20250401 100500 28566530 6230 6230 6230 6230 0
566 20250401 100400 28566530 6230 6230 6230 6230 0
567 20250401 100300 28566530 6230 6230 6230 6230 0
568 20250401 100200 28566530 6230 6230 6230 6230 0
569 20250401 100100 28566530 6230 6230 6230 6230 0
570 20250401 100000 28566530 6230 6230 6230 6230 0
571 20250401 095900 28566530 6230 6230 6230 6230 0
572 20250401 095800 28566530 6230 6230 6230 6230 0
573 20250401 095700 28566530 6230 6230 6230 6230 0
574 20250401 095600 28566530 6230 6200 6230 6200 3
575 20250401 095500 28547890 6180 6180 6180 6180 0
576 20250401 095400 28547890 6180 6180 6180 6180 0
577 20250401 095300 28547890 6180 6180 6180 6180 0
578 20250401 095200 28547890 6180 6190 6190 6180 987
579 20250401 095100 22447460 6230 6230 6230 6230 0
580 20250401 095000 22447460 6230 6220 6230 6220 97
581 20250401 094900 21844110 6220 6220 6220 6220 0
582 20250401 094800 21844110 6220 6220 6220 6220 8
583 20250401 094700 21794350 6220 6220 6220 6220 0
584 20250401 094600 21794350 6220 6220 6220 6220 0
585 20250401 094500 21794350 6220 6220 6220 6220 0
586 20250401 094400 21794350 6220 6220 6220 6220 0
587 20250401 094300 21794350 6220 6220 6220 6220 0
588 20250401 094200 21794350 6220 6190 6220 6190 508
589 20250401 094100 18649610 6200 6200 6200 6200 1
590 20250401 094000 18643410 6200 6200 6200 6200 4
591 20250401 093900 18618610 6210 6210 6210 6210 0
592 20250401 093800 18618610 6210 6210 6210 6210 3
593 20250401 093700 18599980 6200 6200 6200 6200 0
594 20250401 093600 18599980 6200 6200 6200 6200 50
595 20250401 093500 18289980 6230 6230 6230 6230 1
596 20250401 093400 18283750 6200 6200 6200 6200 0
597 20250401 093300 18283750 6200 6200 6200 6200 0
598 20250401 093200 18283750 6200 6200 6200 6200 500
599 20250401 093100 15183750 6230 6230 6230 6230 17
600 20250401 093000 15077840 6230 6230 6230 6230 66
601 20250401 092900 14666660 6230 6230 6230 6230 0
602 20250401 092800 14666660 6230 6230 6230 6230 1000
603 20250401 092700 8436660 6240 6240 6240 6240 0
604 20250401 092600 8436660 6240 6240 6240 6240 6
605 20250401 092500 8399220 6200 6200 6200 6200 0
606 20250401 092400 8399220 6200 6200 6200 6200 0
607 20250401 092300 8399220 6200 6200 6200 6200 0
608 20250401 092200 8399220 6200 6200 6200 6200 0
609 20250401 092100 8399220 6200 6200 6200 6200 0
610 20250401 092000 8399220 6200 6240 6240 6200 103
611 20250401 091900 7760500 6230 6230 6230 6230 0
612 20250401 091800 7760500 6230 6230 6230 6230 0
613 20250401 091700 7760500 6230 6180 6230 6180 65
614 20250401 091600 7358550 6220 6220 6220 6220 0
615 20250401 091500 7358550 6220 6220 6220 6220 0
616 20250401 091400 7358550 6220 6220 6220 6220 0
617 20250401 091300 7358550 6220 6220 6220 6220 0
618 20250401 091200 7358550 6220 6200 6220 6160 298
619 20250401 091100 5518690 6220 6220 6220 6220 0
620 20250401 091000 5518690 6220 6220 6220 6220 0
621 20250401 090900 5518690 6220 6220 6220 6220 0
622 20250401 090800 5518690 6220 6220 6220 6220 0
623 20250401 090700 5518690 6220 6220 6220 6220 28
624 20250401 090600 5344530 6220 6210 6230 6210 317
625 20250401 090500 3373090 6210 6190 6220 6160 503
626 20250401 090400 247750 6150 6150 6150 6150 0
627 20250401 090300 247750 6150 6200 6210 6150 18
628 20250401 090200 136400 6200 6200 6200 6200 0
629 20250401 090100 136400 6200 6200 6200 6200 0
630 20250401 090000 136400 6200 6200 6200 6200 22

1
034810/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,32556857,0,206410473380,0.00
20250327,0,32556857,0,209340590510,0.00
20250326,0,32556857,0,213247413350,0.00
20250325,0,32556857,0,211945139070,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 32556857 0 206410473380 0.00
3 20250327 0 32556857 0 209340590510 0.00
4 20250326 0 32556857 0 213247413350 0.00
5 20250325 0 32556857 0 211945139070 0.00