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
035200/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,630 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192800,7885040495,6080,6080,6080,6080,8384
20250401,192700,7885040495,6080,6080,6080,6080,0
20250401,192600,7885040495,6080,6080,6080,6080,0
20250401,192500,7885040495,6080,6080,6080,6080,0
20250401,192400,7885040495,6080,6080,6080,6080,0
20250401,192300,7885040495,6080,6080,6080,6080,0
20250401,192200,7885040495,6080,6080,6080,6080,0
20250401,192100,7885040495,6080,6080,6080,6080,0
20250401,192000,7885040495,6080,6080,6080,6080,0
20250401,191900,7885040495,6080,6080,6080,6080,0
20250401,191800,7885040495,6080,6080,6080,6080,0
20250401,191700,7885040495,6080,6080,6080,6080,0
20250401,191600,7885040495,6080,6080,6080,6080,0
20250401,191500,7885040495,6080,6080,6080,6080,0
20250401,191400,7885040495,6080,6080,6080,6080,0
20250401,191300,7885040495,6080,6080,6080,6080,0
20250401,191200,7885040495,6080,6080,6080,6080,0
20250401,191100,7885040495,6080,6080,6080,6080,0
20250401,191000,7885040495,6080,6080,6080,6080,0
20250401,190900,7885040495,6080,6080,6080,6080,0
20250401,190800,7885040495,6080,6080,6080,6080,0
20250401,190700,7885040495,6080,6080,6080,6080,0
20250401,190600,7885040495,6080,6080,6080,6080,0
20250401,190500,7885040495,6080,6080,6080,6080,0
20250401,190400,7885040495,6080,6080,6080,6080,0
20250401,190300,7885040495,6080,6080,6080,6080,0
20250401,190200,7885040495,6080,6080,6080,6080,0
20250401,190100,7885040495,6080,6080,6080,6080,0
20250401,190000,7885040495,6080,6080,6080,6080,0
20250401,185900,7885040495,6080,6080,6080,6080,0
20250401,185800,7885040495,6080,6080,6080,6080,8384
20250401,185700,7885040495,6080,6080,6080,6080,0
20250401,185600,7885040495,6080,6080,6080,6080,0
20250401,185500,7885040495,6080,6080,6080,6080,0
20250401,185400,7885040495,6080,6080,6080,6080,0
20250401,185300,7885040495,6080,6080,6080,6080,0
20250401,185200,7885040495,6080,6080,6080,6080,0
20250401,185100,7885040495,6080,6080,6080,6080,0
20250401,185000,7885040495,6080,6080,6080,6080,0
20250401,184900,7885040495,6080,6080,6080,6080,0
20250401,184800,7885040495,6080,6080,6080,6080,0
20250401,184700,7885040495,6080,6080,6080,6080,0
20250401,184600,7885040495,6080,6080,6080,6080,0
20250401,184500,7885040495,6080,6080,6080,6080,0
20250401,184400,7885040495,6080,6080,6080,6080,0
20250401,184300,7885040495,6080,6080,6080,6080,0
20250401,184200,7885040495,6080,6080,6080,6080,0
20250401,184100,7885040495,6080,6080,6080,6080,0
20250401,184000,7885040495,6080,6080,6080,6080,0
20250401,183900,7885040495,6080,6080,6080,6080,0
20250401,183800,7885040495,6080,6080,6080,6080,0
20250401,183700,7885040495,6080,6080,6080,6080,0
20250401,183600,7885040495,6080,6080,6080,6080,0
20250401,183500,7885040495,6080,6080,6080,6080,0
20250401,183400,7885040495,6080,6080,6080,6080,0
20250401,183300,7885040495,6080,6080,6080,6080,0
20250401,183200,7885040495,6080,6080,6080,6080,0
20250401,183100,7885040495,6080,6080,6080,6080,0
20250401,183000,7885040495,6080,6080,6080,6080,0
20250401,182900,7885040495,6080,6080,6080,6080,0
20250401,182800,7885040495,6080,6080,6080,6080,8384
20250401,182700,7885040495,6080,6080,6080,6080,0
20250401,182600,7885040495,6080,6080,6080,6080,0
20250401,182500,7885040495,6080,6080,6080,6080,0
20250401,182400,7885040495,6080,6080,6080,6080,0
20250401,182300,7885040495,6080,6080,6080,6080,0
20250401,182200,7885040495,6080,6080,6080,6080,0
20250401,182100,7885040495,6080,6080,6080,6080,0
20250401,182000,7885040495,6080,6080,6080,6080,0
20250401,181900,7885040495,6080,6080,6080,6080,0
20250401,181800,7885040495,6080,6080,6080,6080,0
20250401,181700,7885040495,6080,6080,6080,6080,0
20250401,181600,7885040495,6080,6080,6080,6080,0
20250401,181500,7885040495,6080,6080,6080,6080,0
20250401,181400,7885040495,6080,6080,6080,6080,0
20250401,181300,7885040495,6080,6080,6080,6080,0
20250401,181200,7885040495,6080,6080,6080,6080,0
20250401,181100,7885040495,6080,6080,6080,6080,0
20250401,181000,7885040495,6080,6080,6080,6080,0
20250401,180900,7885040495,6080,6080,6080,6080,0
20250401,180800,7885040495,6080,6080,6080,6080,0
20250401,180700,7885040495,6080,6080,6080,6080,0
20250401,180600,7885040495,6080,6080,6080,6080,0
20250401,180500,7885040495,6080,6080,6080,6080,0
20250401,180400,7885040495,6080,6080,6080,6080,0
20250401,180300,7885040495,6080,6080,6080,6080,0
20250401,180200,7885040495,6080,6080,6080,6080,0
20250401,180100,7885040495,6080,6080,6080,6080,0
20250401,180000,7885040495,6080,6080,6080,6080,0
20250401,175900,7885040495,6080,6080,6080,6080,0
20250401,175800,7885040495,6080,6080,6080,6080,8384
20250401,175700,7885040495,6080,6080,6080,6080,0
20250401,175600,7885040495,6080,6080,6080,6080,0
20250401,175500,7885040495,6080,6080,6080,6080,0
20250401,175400,7885040495,6080,6080,6080,6080,0
20250401,175300,7885040495,6080,6080,6080,6080,0
20250401,175200,7885040495,6080,6080,6080,6080,0
20250401,175100,7885040495,6080,6080,6080,6080,0
20250401,175000,7885040495,6080,6080,6080,6080,0
20250401,174900,7885040495,6080,6080,6080,6080,0
20250401,174800,7885040495,6080,6080,6080,6080,0
20250401,174700,7885040495,6080,6080,6080,6080,0
20250401,174600,7885040495,6080,6080,6080,6080,0
20250401,174500,7885040495,6080,6080,6080,6080,0
20250401,174400,7885040495,6080,6080,6080,6080,0
20250401,174300,7885040495,6080,6080,6080,6080,0
20250401,174200,7885040495,6080,6080,6080,6080,0
20250401,174100,7885040495,6080,6080,6080,6080,0
20250401,174000,7885040495,6080,6080,6080,6080,0
20250401,173900,7885040495,6080,6080,6080,6080,0
20250401,173800,7885040495,6080,6080,6080,6080,0
20250401,173700,7885040495,6080,6080,6080,6080,0
20250401,173600,7885040495,6080,6080,6080,6080,0
20250401,173500,7885040495,6080,6080,6080,6080,0
20250401,173400,7885040495,6080,6080,6080,6080,0
20250401,173300,7885040495,6080,6080,6080,6080,0
20250401,173200,7885040495,6080,6080,6080,6080,0
20250401,173100,7885040495,6080,6080,6080,6080,0
20250401,173000,7885040495,6080,6080,6080,6080,0
20250401,172900,7885040495,6080,6080,6080,6080,0
20250401,172800,7885040495,6080,6080,6080,6080,8384
20250401,172700,7885040495,6080,6080,6080,6080,0
20250401,172600,7885040495,6080,6080,6080,6080,0
20250401,172500,7885040495,6080,6080,6080,6080,0
20250401,172400,7885040495,6080,6080,6080,6080,0
20250401,172300,7885040495,6080,6080,6080,6080,0
20250401,172200,7885040495,6080,6080,6080,6080,0
20250401,172100,7885040495,6080,6080,6080,6080,0
20250401,172000,7885040495,6080,6080,6080,6080,0
20250401,171900,7885040495,6080,6080,6080,6080,0
20250401,171800,7885040495,6080,6080,6080,6080,0
20250401,171700,7885040495,6080,6080,6080,6080,0
20250401,171600,7885040495,6080,6080,6080,6080,0
20250401,171500,7885040495,6080,6080,6080,6080,0
20250401,171400,7885040495,6080,6080,6080,6080,0
20250401,171300,7885040495,6080,6080,6080,6080,0
20250401,171200,7885040495,6080,6080,6080,6080,0
20250401,171100,7885040495,6080,6080,6080,6080,0
20250401,171000,7885040495,6080,6080,6080,6080,0
20250401,170900,7885040495,6080,6080,6080,6080,0
20250401,170800,7885040495,6080,6080,6080,6080,0
20250401,170700,7885040495,6080,6080,6080,6080,0
20250401,170600,7885040495,6080,6080,6080,6080,0
20250401,170500,7885040495,6080,6080,6080,6080,0
20250401,170400,7885040495,6080,6080,6080,6080,0
20250401,170300,7885040495,6080,6080,6080,6080,0
20250401,170200,7885040495,6080,6080,6080,6080,0
20250401,170100,7885040495,6080,6080,6080,6080,0
20250401,170000,7885040495,6080,6080,6080,6080,0
20250401,165900,7885040495,6080,6080,6080,6080,0
20250401,165800,7885040495,6080,6080,6080,6080,8384
20250401,165700,7885040495,6080,6080,6080,6080,0
20250401,165600,7885040495,6080,6080,6080,6080,0
20250401,165500,7885040495,6080,6080,6080,6080,0
20250401,165400,7885040495,6080,6080,6080,6080,0
20250401,165300,7885040495,6080,6080,6080,6080,0
20250401,165200,7885040495,6080,6080,6080,6080,0
20250401,165100,7885040495,6080,6080,6080,6080,0
20250401,165000,7885040495,6080,6080,6080,6080,0
20250401,164900,7885040495,6080,6080,6080,6080,0
20250401,164800,7885040495,6080,6080,6080,6080,0
20250401,164700,7885040495,6080,6080,6080,6080,0
20250401,164600,7885040495,6080,6080,6080,6080,0
20250401,164500,7885040495,6080,6080,6080,6080,0
20250401,164400,7885040495,6080,6080,6080,6080,0
20250401,164300,7885040495,6080,6080,6080,6080,0
20250401,164200,7885040495,6080,6080,6080,6080,0
20250401,164100,7885040495,6080,6080,6080,6080,0
20250401,164000,7885040495,6080,6080,6080,6080,0
20250401,163900,7885040495,6080,6080,6080,6080,0
20250401,163800,7885040495,6080,6080,6080,6080,0
20250401,163700,7885040495,6080,6080,6080,6080,0
20250401,163600,7885040495,6080,6080,6080,6080,0
20250401,163500,7885040495,6080,6080,6080,6080,0
20250401,163400,7885040495,6080,6080,6080,6080,0
20250401,163300,7885040495,6080,6080,6080,6080,0
20250401,163200,7885040495,6080,6080,6080,6080,0
20250401,163100,7885040495,6080,6080,6080,6080,0
20250401,163000,7885040495,6080,6080,6080,6080,0
20250401,162900,7885040495,6080,6080,6080,6080,0
20250401,162800,7885040495,6080,6080,6080,6080,8384
20250401,162700,7885040495,6080,6080,6080,6080,0
20250401,162600,7885040495,6080,6080,6080,6080,0
20250401,162500,7885040495,6080,6080,6080,6080,0
20250401,162400,7885040495,6080,6080,6080,6080,0
20250401,162300,7885040495,6080,6080,6080,6080,0
20250401,162200,7885040495,6080,6080,6080,6080,0
20250401,162100,7885040495,6080,6080,6080,6080,0
20250401,162000,7885040495,6080,6080,6080,6080,0
20250401,161900,7885040495,6080,6080,6080,6080,0
20250401,161800,7885040495,6080,6080,6080,6080,0
20250401,161700,7885040495,6080,6080,6080,6080,0
20250401,161600,7885040495,6080,6080,6080,6080,0
20250401,161500,7885040495,6080,6080,6080,6080,0
20250401,161400,7885040495,6080,6080,6080,6080,0
20250401,161300,7885040495,6080,6080,6080,6080,0
20250401,161200,7885040495,6080,6080,6080,6080,0
20250401,161100,7885040495,6080,6080,6080,6080,0
20250401,161000,7885040495,6080,6080,6080,6080,0
20250401,160900,7885040495,6080,6080,6080,6080,0
20250401,160800,7885040495,6080,6080,6080,6080,0
20250401,160700,7885040495,6080,6080,6080,6080,0
20250401,160600,7885040495,6080,6080,6080,6080,0
20250401,160500,7885040495,6080,6080,6080,6080,0
20250401,160400,7885040495,6080,6080,6080,6080,0
20250401,160300,7885040495,6080,6080,6080,6080,0
20250401,160200,7885040495,6080,6080,6080,6080,0
20250401,160100,7885040495,6080,6080,6080,6080,0
20250401,160000,7885040495,6080,6080,6080,6080,0
20250401,155900,7885040495,6080,6080,6080,6080,0
20250401,155800,7885040495,6080,6080,6080,6080,8384
20250401,155700,7885040495,6080,6080,6080,6080,0
20250401,155600,7885040495,6080,6080,6080,6080,0
20250401,155500,7885040495,6080,6080,6080,6080,0
20250401,155400,7885040495,6080,6080,6080,6080,0
20250401,155300,7885040495,6080,6080,6080,6080,0
20250401,155200,7885040495,6080,6080,6080,6080,0
20250401,155100,7885040495,6080,6080,6080,6080,0
20250401,155000,7885040495,6080,6080,6080,6080,0
20250401,154900,7885040495,6080,6080,6080,6080,0
20250401,154800,7885040495,6080,6080,6080,6080,0
20250401,154700,7885040495,6080,6080,6080,6080,0
20250401,154600,7885040495,6080,6080,6080,6080,0
20250401,154500,7885040495,6080,6080,6080,6080,0
20250401,154400,7885040495,6080,6080,6080,6080,0
20250401,154300,7885040495,6080,6080,6080,6080,0
20250401,154200,7885040495,6080,6080,6080,6080,0
20250401,154100,7885040495,6080,6080,6080,6080,0
20250401,154000,7885040495,6080,6080,6080,6080,0
20250401,153900,7885040495,6080,6080,6080,6080,0
20250401,153800,7885040495,6080,6080,6080,6080,0
20250401,153700,7885040495,6080,6080,6080,6080,0
20250401,153600,7885040495,6080,6080,6080,6080,0
20250401,153500,7885040495,6080,6080,6080,6080,0
20250401,153400,7885040495,6080,6080,6080,6080,0
20250401,153300,7885040495,6080,6080,6080,6080,0
20250401,153200,7885040495,6080,6080,6080,6080,0
20250401,153100,7885040495,6080,6080,6080,6080,0
20250401,153000,7885040495,6080,6080,6080,6080,8384
20250401,152900,7834065775,6080,6080,6080,6080,0
20250401,152800,7834065775,6080,6080,6080,6080,0
20250401,152700,7834065775,6080,6080,6080,6080,0
20250401,152600,7834065775,6080,6080,6080,6080,0
20250401,152500,7834065775,6080,6080,6080,6080,0
20250401,152400,7834065775,6080,6080,6080,6080,0
20250401,152300,7834065775,6080,6080,6080,6080,0
20250401,152200,7834065775,6080,6080,6080,6080,0
20250401,152100,7834065775,6080,6080,6080,6080,0
20250401,152000,7834065775,6080,6080,6080,6080,0
20250401,151900,7834065775,6080,6010,6090,6010,8218
20250401,151800,7784299315,6020,5990,6030,5990,5674
20250401,151700,7750186195,5990,5990,6000,5950,5190
20250401,151600,7719198605,5990,5960,5990,5950,721
20250401,151500,7714899735,5970,5985,5990,5960,2733
20250401,151400,7698592335,5990,5980,6000,5970,559
20250401,151300,7695239820,6000,6010,6020,5980,3647
20250401,151200,7673343070,6020,6000,6030,6000,1290
20250401,151100,7665583000,6010,6000,6010,6000,175
20250401,151000,7664532980,6000,6000,6010,5990,4493
20250401,150900,7637575070,5990,6020,6020,5980,472
20250401,150800,7634744765,6020,6010,6020,5980,5078
20250401,150700,7604333095,6010,6040,6040,6000,844
20250401,150600,7599261045,6040,6030,6050,6020,1770
20250401,150500,7588575825,6020,6010,6020,6000,1587
20250401,150400,7579044515,6010,6010,6040,6010,1281
20250401,150300,7571345245,6040,6040,6050,6010,1650
20250401,150200,7561400655,6050,6030,6050,6030,283
20250401,150100,7559692845,6050,6060,6060,6030,2020
20250401,150000,7547479065,6050,6010,6060,6010,4066
20250401,145900,7522922525,6010,6010,6010,5990,101
20250401,145800,7522316535,6010,6010,6010,5990,1527
20250401,145700,7513154555,6020,6000,6020,6000,1552
20250401,145600,7503825665,6000,5990,6000,5960,769
20250401,145500,7499223035,6000,6000,6010,5990,1467
20250401,145400,7490420705,6000,5960,6000,5960,1826
20250401,145300,7479504045,5960,5930,5960,5930,1128
20250401,145200,7472807485,5950,5950,5950,5950,92
20250401,145100,7472260085,5950,5940,5950,5940,120
20250401,145000,7471546095,5950,5920,5950,5920,689
20250401,144900,7467454175,5920,5930,5930,5910,379
20250401,144800,7465210545,5930,5930,5940,5930,1947
20250401,144700,7453655945,5930,5920,5930,5900,748
20250401,144600,7449233355,5910,5910,5930,5910,984
20250401,144500,7443417075,5900,5880,5900,5880,32
20250401,144400,7443228685,5900,5890,5900,5890,20
20250401,144300,7443110725,5900,5900,5900,5900,215
20250401,144200,7441842225,5860,5890,5890,5860,957
20250401,144100,7436231965,5890,5850,5890,5850,1186
20250401,144000,7429291365,5850,5850,5850,5830,1135
20250401,143900,7422652385,5840,5860,5860,5840,135
20250401,143800,7421862585,5850,5840,5860,5840,331
20250401,143700,7419929005,5820,5890,5890,5820,653
20250401,143600,7416120725,5890,5890,5890,5890,10
20250401,143500,7416061825,5890,5890,5890,5820,2723
20250401,143400,7400173585,5890,5890,5890,5890,58
20250401,143300,7399831965,5910,5900,5910,5900,690
20250401,143200,7395754285,5890,5860,5890,5860,1100
20250401,143100,7389302695,5840,5870,5870,5830,1768
20250401,143000,7378965165,5870,5880,5880,5850,160
20250401,142900,7378029065,5880,5850,5880,5820,1635
20250401,142800,7368481355,5840,5880,5900,5840,230
20250401,142700,7367134355,5870,5900,5900,5870,1072
20250401,142600,7360841415,5910,5910,5930,5900,1097
20250401,142500,7354358155,5910,5870,5910,5830,1296
20250401,142400,7346754575,5870,5900,5900,5810,3264
20250401,142300,7327673675,5900,5930,5930,5900,198
20250401,142200,7326505385,5930,5900,5940,5900,203
20250401,142100,7325301615,5900,5930,5940,5900,982
20250401,142000,7319479005,5930,5900,5930,5900,102
20250401,141900,7318877145,5900,5900,5940,5900,6894
20250401,141800,7278198655,5900,5950,5960,5900,879
20250401,141700,7273008525,5940,5940,5950,5900,1822
20250401,141600,7262228375,5940,5940,5950,5940,50
20250401,141500,7261930975,5930,5950,5950,5930,598
20250401,141400,7258381515,5960,5960,5960,5960,153
20250401,141300,7257469635,5960,5930,5960,5930,28
20250401,141200,7257303385,5930,5930,5930,5920,539
20250401,141100,7254107215,5930,5930,5930,5900,3631
20250401,141000,7232657315,5950,5970,5970,5950,39
20250401,140900,7232424685,5970,5970,5970,5930,197
20250401,140800,7231253285,5970,5970,5970,5970,61
20250401,140700,7230889115,5930,5970,5970,5930,919
20250401,140600,7225428165,5970,5940,5970,5930,436
20250401,140500,7222839065,5970,5940,5980,5940,547
20250401,140400,7219585355,5940,5950,5980,5940,827
20250401,140300,7214662145,5940,5910,5970,5910,1482
20250401,140200,7205886685,5900,6010,6010,5900,4183
20250401,140100,7181033175,6010,6010,6030,6000,113
20250401,140000,7180353265,6040,6020,6040,5980,1427
20250401,135900,7171763395,6020,5950,6020,5940,1181
20250401,135800,7164726275,5950,6020,6020,5920,4805
20250401,135700,7136040105,6000,6030,6030,6000,6407
20250401,135600,7097515545,6030,6060,6060,6030,425
20250401,135500,7094948735,6060,6040,6060,6040,27
20250401,135400,7094785615,6060,6030,6060,6030,781
20250401,135300,7090066175,6020,6030,6030,6020,299
20250401,135200,7088263215,6050,6040,6050,6030,1114
20250401,135100,7081525495,6030,6040,6040,6030,792
20250401,135000,7076745585,6060,6060,6080,6040,1325
20250401,134900,7068729615,6060,6070,6070,6060,562
20250401,134800,7065323275,6090,6080,6090,6080,248
20250401,134700,7063812965,6050,6060,6060,6050,1002
20250401,134600,7057746975,6070,6070,6070,6060,208
20250401,134500,7056484625,6070,6090,6090,6070,429
20250401,134400,7053878265,6110,6090,6110,6090,802
20250401,134300,7048982345,6090,6090,6090,6080,295
20250401,134200,7047188325,6090,6060,6090,6040,1627
20250401,134100,7037342285,6080,6110,6110,6080,331
20250401,134000,7035328665,6090,6120,6120,6090,80
20250401,133900,7034839095,6120,6110,6120,6110,1092
20250401,133800,7028158295,6110,6100,6120,6100,821
20250401,133700,7023145985,6120,6120,6120,6120,231
20250401,133600,7021732265,6120,6120,6120,6120,2
20250401,133500,7021720025,6110,6110,6110,6110,0
20250401,133400,7021720025,6110,6110,6110,6100,2399
20250401,133300,7007063775,6100,6100,6100,6070,685
20250401,133200,7002886175,6100,6080,6100,6080,754
20250401,133100,6998288755,6080,6100,6100,6080,2116
20250401,133000,6985423435,6100,6030,6100,6030,3338
20250401,132900,6965135075,6070,6040,6070,6025,4161
20250401,132800,6939979410,6060,6060,6060,6040,1258
20250401,132700,6932363670,6050,6070,6070,6050,669
20250401,132600,6928312380,6090,6090,6100,6070,743
20250401,132500,6923793580,6060,6060,6090,6060,714
20250401,132400,6919466250,6060,6100,6100,6060,2686
20250401,132300,6903138745,6110,6110,6110,6110,1
20250401,132200,6903132635,6110,6100,6110,6100,651
20250401,132100,6899159535,6100,6080,6100,6080,2
20250401,132000,6899147355,6070,6110,6110,6070,3562
20250401,131900,6877419385,6110,6140,6140,6110,2278
20250401,131800,6863479665,6140,6140,6140,6110,840
20250401,131700,6858331795,6140,6150,6150,6100,11015
20250401,131600,6790900925,6140,6120,6140,6120,3149
20250401,131500,6771587645,6120,6130,6130,6020,3688
20250401,131400,6749178885,6130,6090,6130,6080,4601
20250401,131300,6721100575,6090,6070,6090,6070,1269
20250401,131200,6713377265,6070,6070,6070,6040,73
20250401,131100,6712934185,6070,6050,6070,6040,367
20250401,131000,6710717155,6040,6060,6060,6040,219
20250401,130900,6709393195,6050,6040,6060,6040,330
20250401,130800,6707395465,6040,6050,6060,6010,2075
20250401,130700,6694878545,6070,6070,6070,6070,326
20250401,130600,6692899725,6050,6060,6080,6040,1358
20250401,130500,6684681095,6060,6070,6090,6060,264
20250401,130400,6683078795,6060,6050,6060,6050,193
20250401,130300,6681909235,6050,6050,6050,6050,279
20250401,130200,6680221285,6060,6060,6060,6060,2
20250401,130100,6680209165,6060,6070,6070,6060,291
20250401,130000,6678445435,6080,6040,6080,6040,888
20250401,125900,6673058945,6040,6050,6050,6040,170
20250401,125800,6672031945,6050,6050,6050,6050,1
20250401,125700,6672025895,6050,6030,6050,6030,1313
20250401,125600,6664104305,6030,6040,6050,6030,838
20250401,125500,6659043075,6050,6040,6050,6040,506
20250401,125400,6655986415,6090,6080,6100,6040,8458
20250401,125300,6604519075,6070,6070,6070,6060,115
20250401,125200,6603821715,6070,6070,6070,6070,1
20250401,125100,6603815645,6050,6070,6080,6050,1201
20250401,125000,6596537545,6070,6080,6080,6070,835
20250401,124900,6591466065,6080,6090,6090,6080,854
20250401,124800,6586269925,6090,6070,6090,6070,663
20250401,124700,6582232555,6070,6085,6090,6070,174
20250401,124600,6581175300,6080,6080,6080,6080,352
20250401,124500,6579035140,6080,6070,6080,6070,272
20250401,124400,6577383950,6070,6060,6070,6050,780
20250401,124300,6572654870,6060,6060,6060,6060,412
20250401,124200,6570158150,6060,6060,6060,6060,89
20250401,124100,6569618810,6080,6060,6080,6060,337
20250401,124000,6567570710,6080,6060,6080,6050,1682
20250401,123900,6557366630,6060,6090,6090,6060,1403
20250401,123800,6548838670,6090,6100,6100,6090,1278
20250401,123700,6541048460,6100,6070,6100,6060,200
20250401,123600,6539831560,6100,6090,6100,6060,3321
20250401,123500,6519607200,6080,6050,6080,6050,4834
20250401,123400,6490309320,6050,6060,6070,6050,1586
20250401,123300,6480708130,6060,6030,6060,6030,5507
20250401,123200,6447442730,6040,6010,6040,6010,205
20250401,123100,6446210320,6010,6040,6040,6010,648
20250401,123000,6442305520,6040,6030,6040,6030,288
20250401,122900,6440566650,6030,6040,6040,6030,18
20250401,122800,6440458090,6050,6050,6050,6050,304
20250401,122700,6438618890,6050,6040,6060,6030,130
20250401,122600,6437831630,6060,6040,6060,6040,943
20250401,122500,6432122970,6010,6050,6050,6010,4
20250401,122400,6432098890,6050,5980,6050,5980,1120
20250401,122300,6425351280,5980,5990,6000,5980,1212
20250401,122200,6418087970,6000,6010,6020,5990,3933
20250401,122100,6394478035,6010,6020,6050,6010,2317
20250401,122000,6380544575,6040,6010,6040,6010,862
20250401,121900,6375346665,6010,6010,6010,6010,0
20250401,121800,6375346665,6010,6010,6010,6010,1270
20250401,121700,6367713965,6010,6010,6010,6010,0
20250401,121600,6367713965,6010,6000,6030,6000,1079
20250401,121500,6361226725,6020,6000,6020,6000,382
20250401,121400,6358927465,5990,6000,6020,5990,1225
20250401,121300,6351571295,6000,6010,6010,5990,2345
20250401,121200,6337491625,6020,6040,6040,6020,604
20250401,121100,6333850255,6040,6090,6090,6030,3073
20250401,121000,6315275785,6090,6050,6090,6050,2446
20250401,120900,6300436325,6050,6050,6050,6030,806
20250401,120800,6295567025,6030,6050,6060,6030,1556
20250401,120700,6286166895,6060,6070,6090,6060,1768
20250401,120600,6275442585,6080,6080,6080,6070,636
20250401,120500,6271575715,6080,6080,6110,6060,308
20250401,120400,6269704995,6080,6120,6120,6050,1962
20250401,120300,6257756885,6120,6120,6170,6080,5524
20250401,120200,6223914195,6070,6030,6170,6020,6654
20250401,120100,6183447605,6030,6030,6040,6020,606
20250401,120000,6179791545,6040,6000,6040,5970,1266
20250401,115900,6172204645,6000,6020,6040,5970,1905
20250401,115800,6160793095,5980,5940,6130,5910,19309
20250401,115700,6044360995,5880,5920,5960,5870,11694
20250401,115600,5975167655,5920,5920,5920,5880,4361
20250401,115500,5949398655,5880,5920,5920,5870,7997
20250401,115400,5902258405,5900,5880,5920,5880,2859
20250401,115300,5885433915,5880,5920,5920,5880,6184
20250401,115200,5848976805,5900,5840,5920,5810,14234
20250401,115100,5765340135,5790,5740,5900,5740,14682
20250401,115000,5680104105,5730,5670,5730,5610,14354
20250401,114900,5598841805,5670,5850,5860,5560,35844
20250401,114800,5394476325,5870,6100,6120,5820,37835
20250401,114700,5169661390,6100,6190,6190,6100,6851
20250401,114600,5127545510,6210,6210,6210,6190,1327
20250401,114500,5119316830,6200,6190,6200,6170,1138
20250401,114400,5112278540,6190,6160,6190,6160,2388
20250401,114300,5097527410,6150,6230,6230,6150,10058
20250401,114200,5035139260,6240,6220,6240,6210,4148
20250401,114100,5009314870,6220,6190,6230,6190,3748
20250401,114000,4986003800,6220,6240,6240,6170,26988
20250401,113900,4818641910,6240,6140,6240,6130,12467
20250401,113800,4741490770,6190,6110,6200,6110,6053
20250401,113700,4704212790,6100,6100,6150,6060,5182
20250401,113600,4672471500,6100,6130,6130,6100,2081
20250401,113500,4659742510,6130,6140,6140,6120,2115
20250401,113400,4646769770,6140,6070,6150,6070,4792
20250401,113300,4617466360,6070,6050,6070,6040,1134
20250401,113200,4610608060,6050,6090,6100,6040,1442
20250401,113100,4601852270,6100,6100,6100,6090,1527
20250401,113000,4592543210,6100,6150,6150,6100,2266
20250401,112900,4578631170,6150,6150,6170,6100,1584
20250401,112800,4568912600,6150,6130,6170,6115,5756
20250401,112700,4533598015,6130,6190,6200,6130,3295
20250401,112600,4513245925,6180,6120,6230,6110,10141
20250401,112500,4450542535,6120,6100,6120,6090,1839
20250401,112400,4439323125,6100,6040,6160,6030,5186
20250401,112300,4407728590,6080,6090,6090,6000,11104
20250401,112200,4340677010,6090,6120,6120,6090,2897
20250401,112100,4323007410,6120,6140,6230,6110,26215
20250401,112000,4160688170,6140,6050,6140,6020,28212
20250401,111900,3989034240,6040,6010,6050,6000,3177
20250401,111800,3969843170,6000,5990,6050,5990,1122
20250401,111700,3963089280,6050,5980,6090,5970,21752
20250401,111600,3832283370,5970,5930,5990,5920,8762
20250401,111500,3780314560,5940,5960,6000,5940,3365
20250401,111400,3760244470,5990,5970,6010,5930,7322
20250401,111300,3716581180,5960,6010,6030,5940,12883
20250401,111200,3639513400,6010,6070,6070,6000,6538
20250401,111100,3600129100,6060,6010,6080,6010,6885
20250401,111000,3558585600,6010,6100,6110,5990,22561
20250401,110900,3421344830,6110,6110,6110,6110,0
20250401,110800,3421344830,6110,6110,6110,6110,0
20250401,110700,3421344830,6110,6020,6110,6020,37597
20250401,110600,3192684070,6040,5980,6040,5970,8970
20250401,110500,3138883190,6020,6010,6080,5970,33866
20250401,110400,2935036790,6000,5950,6030,5890,27483
20250401,110300,2770546280,5950,5910,5970,5890,19693
20250401,110200,2653735180,5910,5940,5980,5900,23504
20250401,110100,2514111275,5950,5950,5970,5830,11223
20250401,110000,2447645715,5920,5800,5960,5800,19823
20250401,105900,2331047135,5800,5800,5850,5780,11745
20250401,105800,2262717455,5780,5840,5970,5760,21192
20250401,105700,2138914685,5840,5740,5900,5670,35786
20250401,105600,1930423235,5680,5730,5830,5680,36202
20250401,105500,1721351305,5720,5660,5720,5630,18090
20250401,105400,1618745825,5650,5600,5670,5570,25932
20250401,105300,1473100525,5620,5470,5650,5470,24923
20250401,105200,1335370295,5470,5560,5570,5450,34033
20250401,105100,1146775525,5520,5520,5520,5520,0
20250401,105000,1146775525,5520,5360,5560,5360,25048
20250401,104900,1008884385,5370,5400,5430,5300,13176
20250401,104800,938136105,5400,5420,5440,5310,7362
20250401,104700,898608555,5400,5470,5490,5400,16908
20250401,104600,806130275,5490,5440,5530,5380,19964
20250401,104500,696748545,5450,5400,5500,5370,14474
20250401,104400,617496375,5370,5380,5490,5310,23518
20250401,104300,490242445,5390,5140,5400,5140,18722
20250401,104200,391261795,5150,5040,5150,5040,4055
20250401,104100,370534875,5040,4985,5040,4985,1618
20250401,104000,362418715,4980,4985,4985,4975,56
20250401,103900,362139590,5000,4990,5000,4990,51
20250401,103800,361885090,4990,4990,4990,4990,0
20250401,103700,361885090,4990,4990,4990,4990,0
20250401,103600,361885090,4990,4990,4990,4990,0
20250401,103500,361885090,4990,4990,4990,4990,0
20250401,103400,361885090,4990,5000,5000,4990,494
20250401,103300,359415105,5010,5010,5010,5010,53
20250401,103200,359149575,5040,5040,5040,5040,1
20250401,103100,359144535,5040,5030,5040,5030,138
20250401,103000,358449745,5030,5030,5030,5030,0
20250401,102900,358449745,5030,5030,5030,5030,100
20250401,102800,357946745,5030,5010,5030,5010,2
20250401,102700,357936705,5000,5000,5000,5000,0
20250401,102600,357936705,5000,5000,5000,5000,0
20250401,102500,357936705,5000,5000,5000,5000,1
20250401,102400,357931705,5030,5020,5030,5020,20
20250401,102300,357831255,5010,4975,5010,4975,524
20250401,102200,355211130,4975,4975,4975,4975,0
20250401,102100,355211130,4975,4975,4975,4975,100
20250401,102000,354713630,4970,4970,4970,4970,2
20250401,101900,354703690,4975,4975,4975,4975,0
20250401,101800,354703690,4975,4975,4975,4975,400
20250401,101700,352713690,5000,5000,5000,5000,0
20250401,101600,352713690,5000,5000,5000,5000,147
20250401,101500,351978690,5000,4995,5000,4995,1000
20250401,101400,346978720,5000,4985,5000,4985,64
20250401,101300,346659110,4985,4985,4985,4985,0
20250401,101200,346659110,4985,4975,4985,4975,420
20250401,101100,344568320,4955,4950,4955,4950,48
20250401,101000,344330635,4950,4950,4950,4945,155
20250401,100900,343563885,4950,4950,4950,4950,365
20250401,100800,341757135,4985,4985,4985,4985,0
20250401,100700,341757135,4985,4985,4985,4985,0
20250401,100600,341757135,4985,4985,4985,4985,0
20250401,100500,341757135,4985,4985,4985,4985,183
20250401,100400,340844880,4985,4955,4985,4945,84
20250401,100300,340428205,4995,4995,4995,4995,0
20250401,100200,340428205,4995,4995,4995,4995,5
20250401,100100,340403230,5000,4915,5000,4895,5691
20250401,100000,312381250,4915,4920,4920,4915,68
20250401,095900,312047025,4940,4940,4940,4920,192
20250401,095800,311098665,4945,4905,4945,4900,1119
20250401,095700,305613640,4895,4920,4920,4895,6416
20250401,095600,274149895,4915,4965,4965,4915,1936
20250401,095500,264600940,4970,4970,4970,4970,90
20250401,095400,264153640,4970,4980,4980,4970,116
20250401,095300,263576760,4965,4960,4965,4960,81
20250401,095200,263174905,4960,5000,5000,4960,1011
20250401,095100,258152325,5010,5010,5010,5010,55
20250401,095000,257876775,5010,5010,5010,5010,0
20250401,094900,257876775,5010,5010,5010,5010,500
20250401,094800,255371775,5010,5000,5010,5000,21
20250401,094700,255266715,4980,4985,4985,4975,473
20250401,094600,252911565,4980,5010,5010,4975,1251
20250401,094500,246675060,5010,4990,5010,4985,501
20250401,094400,244177545,5010,5000,5040,4997,232
20250401,094300,243017395,5000,4985,5000,4985,112
20250401,094200,242458430,4990,4975,4990,4975,1028
20250401,094100,237338085,4990,4990,4990,4975,449
20250401,094000,235100385,4985,5020,5030,4985,5567
20250401,093900,207254140,5020,5040,5060,5010,914
20250401,093800,202670100,5080,5070,5080,5070,1001
20250401,093700,197595020,5070,5070,5070,5070,0
20250401,093600,197595020,5070,5070,5070,5070,2
20250401,093500,197584880,5060,5050,5060,5050,1000
20250401,093400,192524910,5050,5030,5050,5000,444
20250401,093300,190296600,5020,5070,5070,5000,3878
20250401,093200,170782970,5080,5100,5100,5080,322
20250401,093100,169144000,5120,5120,5120,5120,0
20250401,093000,169144000,5120,5130,5130,5120,122
20250401,092900,168519150,5150,5150,5150,5150,100
20250401,092800,168004150,5150,5150,5150,5150,0
20250401,092700,168004150,5150,5150,5150,5150,100
20250401,092600,167489150,5150,5130,5150,5130,300
20250401,092500,165947730,5130,5130,5130,5130,0
20250401,092400,165947730,5130,5130,5130,5130,0
20250401,092300,165947730,5130,5100,5130,5100,67
20250401,092200,165606000,5100,5110,5110,5100,197
20250401,092100,164601250,5110,5130,5140,5100,103
20250401,092000,164075780,5120,5160,5170,5070,1814
20250401,091900,154813200,5170,5130,5170,5130,1602
20250401,091800,146594860,5130,5120,5130,5120,3
20250401,091700,146579490,5130,5150,5150,5120,2181
20250401,091600,135385750,5190,5190,5190,5190,24
20250401,091500,135261190,5190,5170,5190,5170,2187
20250401,091400,123939060,5170,5150,5170,5150,1259
20250401,091300,117445890,5150,5150,5150,5120,29
20250401,091200,117296570,5130,5140,5140,5110,448
20250401,091100,115002850,5130,5120,5150,5090,4037
20250401,091000,94408030,5130,5140,5170,5130,3300
20250401,090900,77472490,5140,5130,5140,5130,335
20250401,090800,75753020,5130,5110,5130,5110,488
20250401,090700,73250870,5130,5080,5130,5080,1227
20250401,090600,66997840,5080,5030,5080,5030,1443
20250401,090500,59721460,5030,5040,5070,5030,1043
20250401,090400,54453060,5040,5090,5090,5030,1178
20250401,090300,48486310,5100,5100,5100,5100,21
20250401,090200,48379210,5100,5090,5100,5070,2189
20250401,090100,37259940,5090,5080,5140,5080,2301
20250401,090000,25492290,5070,5060,5070,5060,4888
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192800 7885040495 6080 6080 6080 6080 8384
3 20250401 192700 7885040495 6080 6080 6080 6080 0
4 20250401 192600 7885040495 6080 6080 6080 6080 0
5 20250401 192500 7885040495 6080 6080 6080 6080 0
6 20250401 192400 7885040495 6080 6080 6080 6080 0
7 20250401 192300 7885040495 6080 6080 6080 6080 0
8 20250401 192200 7885040495 6080 6080 6080 6080 0
9 20250401 192100 7885040495 6080 6080 6080 6080 0
10 20250401 192000 7885040495 6080 6080 6080 6080 0
11 20250401 191900 7885040495 6080 6080 6080 6080 0
12 20250401 191800 7885040495 6080 6080 6080 6080 0
13 20250401 191700 7885040495 6080 6080 6080 6080 0
14 20250401 191600 7885040495 6080 6080 6080 6080 0
15 20250401 191500 7885040495 6080 6080 6080 6080 0
16 20250401 191400 7885040495 6080 6080 6080 6080 0
17 20250401 191300 7885040495 6080 6080 6080 6080 0
18 20250401 191200 7885040495 6080 6080 6080 6080 0
19 20250401 191100 7885040495 6080 6080 6080 6080 0
20 20250401 191000 7885040495 6080 6080 6080 6080 0
21 20250401 190900 7885040495 6080 6080 6080 6080 0
22 20250401 190800 7885040495 6080 6080 6080 6080 0
23 20250401 190700 7885040495 6080 6080 6080 6080 0
24 20250401 190600 7885040495 6080 6080 6080 6080 0
25 20250401 190500 7885040495 6080 6080 6080 6080 0
26 20250401 190400 7885040495 6080 6080 6080 6080 0
27 20250401 190300 7885040495 6080 6080 6080 6080 0
28 20250401 190200 7885040495 6080 6080 6080 6080 0
29 20250401 190100 7885040495 6080 6080 6080 6080 0
30 20250401 190000 7885040495 6080 6080 6080 6080 0
31 20250401 185900 7885040495 6080 6080 6080 6080 0
32 20250401 185800 7885040495 6080 6080 6080 6080 8384
33 20250401 185700 7885040495 6080 6080 6080 6080 0
34 20250401 185600 7885040495 6080 6080 6080 6080 0
35 20250401 185500 7885040495 6080 6080 6080 6080 0
36 20250401 185400 7885040495 6080 6080 6080 6080 0
37 20250401 185300 7885040495 6080 6080 6080 6080 0
38 20250401 185200 7885040495 6080 6080 6080 6080 0
39 20250401 185100 7885040495 6080 6080 6080 6080 0
40 20250401 185000 7885040495 6080 6080 6080 6080 0
41 20250401 184900 7885040495 6080 6080 6080 6080 0
42 20250401 184800 7885040495 6080 6080 6080 6080 0
43 20250401 184700 7885040495 6080 6080 6080 6080 0
44 20250401 184600 7885040495 6080 6080 6080 6080 0
45 20250401 184500 7885040495 6080 6080 6080 6080 0
46 20250401 184400 7885040495 6080 6080 6080 6080 0
47 20250401 184300 7885040495 6080 6080 6080 6080 0
48 20250401 184200 7885040495 6080 6080 6080 6080 0
49 20250401 184100 7885040495 6080 6080 6080 6080 0
50 20250401 184000 7885040495 6080 6080 6080 6080 0
51 20250401 183900 7885040495 6080 6080 6080 6080 0
52 20250401 183800 7885040495 6080 6080 6080 6080 0
53 20250401 183700 7885040495 6080 6080 6080 6080 0
54 20250401 183600 7885040495 6080 6080 6080 6080 0
55 20250401 183500 7885040495 6080 6080 6080 6080 0
56 20250401 183400 7885040495 6080 6080 6080 6080 0
57 20250401 183300 7885040495 6080 6080 6080 6080 0
58 20250401 183200 7885040495 6080 6080 6080 6080 0
59 20250401 183100 7885040495 6080 6080 6080 6080 0
60 20250401 183000 7885040495 6080 6080 6080 6080 0
61 20250401 182900 7885040495 6080 6080 6080 6080 0
62 20250401 182800 7885040495 6080 6080 6080 6080 8384
63 20250401 182700 7885040495 6080 6080 6080 6080 0
64 20250401 182600 7885040495 6080 6080 6080 6080 0
65 20250401 182500 7885040495 6080 6080 6080 6080 0
66 20250401 182400 7885040495 6080 6080 6080 6080 0
67 20250401 182300 7885040495 6080 6080 6080 6080 0
68 20250401 182200 7885040495 6080 6080 6080 6080 0
69 20250401 182100 7885040495 6080 6080 6080 6080 0
70 20250401 182000 7885040495 6080 6080 6080 6080 0
71 20250401 181900 7885040495 6080 6080 6080 6080 0
72 20250401 181800 7885040495 6080 6080 6080 6080 0
73 20250401 181700 7885040495 6080 6080 6080 6080 0
74 20250401 181600 7885040495 6080 6080 6080 6080 0
75 20250401 181500 7885040495 6080 6080 6080 6080 0
76 20250401 181400 7885040495 6080 6080 6080 6080 0
77 20250401 181300 7885040495 6080 6080 6080 6080 0
78 20250401 181200 7885040495 6080 6080 6080 6080 0
79 20250401 181100 7885040495 6080 6080 6080 6080 0
80 20250401 181000 7885040495 6080 6080 6080 6080 0
81 20250401 180900 7885040495 6080 6080 6080 6080 0
82 20250401 180800 7885040495 6080 6080 6080 6080 0
83 20250401 180700 7885040495 6080 6080 6080 6080 0
84 20250401 180600 7885040495 6080 6080 6080 6080 0
85 20250401 180500 7885040495 6080 6080 6080 6080 0
86 20250401 180400 7885040495 6080 6080 6080 6080 0
87 20250401 180300 7885040495 6080 6080 6080 6080 0
88 20250401 180200 7885040495 6080 6080 6080 6080 0
89 20250401 180100 7885040495 6080 6080 6080 6080 0
90 20250401 180000 7885040495 6080 6080 6080 6080 0
91 20250401 175900 7885040495 6080 6080 6080 6080 0
92 20250401 175800 7885040495 6080 6080 6080 6080 8384
93 20250401 175700 7885040495 6080 6080 6080 6080 0
94 20250401 175600 7885040495 6080 6080 6080 6080 0
95 20250401 175500 7885040495 6080 6080 6080 6080 0
96 20250401 175400 7885040495 6080 6080 6080 6080 0
97 20250401 175300 7885040495 6080 6080 6080 6080 0
98 20250401 175200 7885040495 6080 6080 6080 6080 0
99 20250401 175100 7885040495 6080 6080 6080 6080 0
100 20250401 175000 7885040495 6080 6080 6080 6080 0
101 20250401 174900 7885040495 6080 6080 6080 6080 0
102 20250401 174800 7885040495 6080 6080 6080 6080 0
103 20250401 174700 7885040495 6080 6080 6080 6080 0
104 20250401 174600 7885040495 6080 6080 6080 6080 0
105 20250401 174500 7885040495 6080 6080 6080 6080 0
106 20250401 174400 7885040495 6080 6080 6080 6080 0
107 20250401 174300 7885040495 6080 6080 6080 6080 0
108 20250401 174200 7885040495 6080 6080 6080 6080 0
109 20250401 174100 7885040495 6080 6080 6080 6080 0
110 20250401 174000 7885040495 6080 6080 6080 6080 0
111 20250401 173900 7885040495 6080 6080 6080 6080 0
112 20250401 173800 7885040495 6080 6080 6080 6080 0
113 20250401 173700 7885040495 6080 6080 6080 6080 0
114 20250401 173600 7885040495 6080 6080 6080 6080 0
115 20250401 173500 7885040495 6080 6080 6080 6080 0
116 20250401 173400 7885040495 6080 6080 6080 6080 0
117 20250401 173300 7885040495 6080 6080 6080 6080 0
118 20250401 173200 7885040495 6080 6080 6080 6080 0
119 20250401 173100 7885040495 6080 6080 6080 6080 0
120 20250401 173000 7885040495 6080 6080 6080 6080 0
121 20250401 172900 7885040495 6080 6080 6080 6080 0
122 20250401 172800 7885040495 6080 6080 6080 6080 8384
123 20250401 172700 7885040495 6080 6080 6080 6080 0
124 20250401 172600 7885040495 6080 6080 6080 6080 0
125 20250401 172500 7885040495 6080 6080 6080 6080 0
126 20250401 172400 7885040495 6080 6080 6080 6080 0
127 20250401 172300 7885040495 6080 6080 6080 6080 0
128 20250401 172200 7885040495 6080 6080 6080 6080 0
129 20250401 172100 7885040495 6080 6080 6080 6080 0
130 20250401 172000 7885040495 6080 6080 6080 6080 0
131 20250401 171900 7885040495 6080 6080 6080 6080 0
132 20250401 171800 7885040495 6080 6080 6080 6080 0
133 20250401 171700 7885040495 6080 6080 6080 6080 0
134 20250401 171600 7885040495 6080 6080 6080 6080 0
135 20250401 171500 7885040495 6080 6080 6080 6080 0
136 20250401 171400 7885040495 6080 6080 6080 6080 0
137 20250401 171300 7885040495 6080 6080 6080 6080 0
138 20250401 171200 7885040495 6080 6080 6080 6080 0
139 20250401 171100 7885040495 6080 6080 6080 6080 0
140 20250401 171000 7885040495 6080 6080 6080 6080 0
141 20250401 170900 7885040495 6080 6080 6080 6080 0
142 20250401 170800 7885040495 6080 6080 6080 6080 0
143 20250401 170700 7885040495 6080 6080 6080 6080 0
144 20250401 170600 7885040495 6080 6080 6080 6080 0
145 20250401 170500 7885040495 6080 6080 6080 6080 0
146 20250401 170400 7885040495 6080 6080 6080 6080 0
147 20250401 170300 7885040495 6080 6080 6080 6080 0
148 20250401 170200 7885040495 6080 6080 6080 6080 0
149 20250401 170100 7885040495 6080 6080 6080 6080 0
150 20250401 170000 7885040495 6080 6080 6080 6080 0
151 20250401 165900 7885040495 6080 6080 6080 6080 0
152 20250401 165800 7885040495 6080 6080 6080 6080 8384
153 20250401 165700 7885040495 6080 6080 6080 6080 0
154 20250401 165600 7885040495 6080 6080 6080 6080 0
155 20250401 165500 7885040495 6080 6080 6080 6080 0
156 20250401 165400 7885040495 6080 6080 6080 6080 0
157 20250401 165300 7885040495 6080 6080 6080 6080 0
158 20250401 165200 7885040495 6080 6080 6080 6080 0
159 20250401 165100 7885040495 6080 6080 6080 6080 0
160 20250401 165000 7885040495 6080 6080 6080 6080 0
161 20250401 164900 7885040495 6080 6080 6080 6080 0
162 20250401 164800 7885040495 6080 6080 6080 6080 0
163 20250401 164700 7885040495 6080 6080 6080 6080 0
164 20250401 164600 7885040495 6080 6080 6080 6080 0
165 20250401 164500 7885040495 6080 6080 6080 6080 0
166 20250401 164400 7885040495 6080 6080 6080 6080 0
167 20250401 164300 7885040495 6080 6080 6080 6080 0
168 20250401 164200 7885040495 6080 6080 6080 6080 0
169 20250401 164100 7885040495 6080 6080 6080 6080 0
170 20250401 164000 7885040495 6080 6080 6080 6080 0
171 20250401 163900 7885040495 6080 6080 6080 6080 0
172 20250401 163800 7885040495 6080 6080 6080 6080 0
173 20250401 163700 7885040495 6080 6080 6080 6080 0
174 20250401 163600 7885040495 6080 6080 6080 6080 0
175 20250401 163500 7885040495 6080 6080 6080 6080 0
176 20250401 163400 7885040495 6080 6080 6080 6080 0
177 20250401 163300 7885040495 6080 6080 6080 6080 0
178 20250401 163200 7885040495 6080 6080 6080 6080 0
179 20250401 163100 7885040495 6080 6080 6080 6080 0
180 20250401 163000 7885040495 6080 6080 6080 6080 0
181 20250401 162900 7885040495 6080 6080 6080 6080 0
182 20250401 162800 7885040495 6080 6080 6080 6080 8384
183 20250401 162700 7885040495 6080 6080 6080 6080 0
184 20250401 162600 7885040495 6080 6080 6080 6080 0
185 20250401 162500 7885040495 6080 6080 6080 6080 0
186 20250401 162400 7885040495 6080 6080 6080 6080 0
187 20250401 162300 7885040495 6080 6080 6080 6080 0
188 20250401 162200 7885040495 6080 6080 6080 6080 0
189 20250401 162100 7885040495 6080 6080 6080 6080 0
190 20250401 162000 7885040495 6080 6080 6080 6080 0
191 20250401 161900 7885040495 6080 6080 6080 6080 0
192 20250401 161800 7885040495 6080 6080 6080 6080 0
193 20250401 161700 7885040495 6080 6080 6080 6080 0
194 20250401 161600 7885040495 6080 6080 6080 6080 0
195 20250401 161500 7885040495 6080 6080 6080 6080 0
196 20250401 161400 7885040495 6080 6080 6080 6080 0
197 20250401 161300 7885040495 6080 6080 6080 6080 0
198 20250401 161200 7885040495 6080 6080 6080 6080 0
199 20250401 161100 7885040495 6080 6080 6080 6080 0
200 20250401 161000 7885040495 6080 6080 6080 6080 0
201 20250401 160900 7885040495 6080 6080 6080 6080 0
202 20250401 160800 7885040495 6080 6080 6080 6080 0
203 20250401 160700 7885040495 6080 6080 6080 6080 0
204 20250401 160600 7885040495 6080 6080 6080 6080 0
205 20250401 160500 7885040495 6080 6080 6080 6080 0
206 20250401 160400 7885040495 6080 6080 6080 6080 0
207 20250401 160300 7885040495 6080 6080 6080 6080 0
208 20250401 160200 7885040495 6080 6080 6080 6080 0
209 20250401 160100 7885040495 6080 6080 6080 6080 0
210 20250401 160000 7885040495 6080 6080 6080 6080 0
211 20250401 155900 7885040495 6080 6080 6080 6080 0
212 20250401 155800 7885040495 6080 6080 6080 6080 8384
213 20250401 155700 7885040495 6080 6080 6080 6080 0
214 20250401 155600 7885040495 6080 6080 6080 6080 0
215 20250401 155500 7885040495 6080 6080 6080 6080 0
216 20250401 155400 7885040495 6080 6080 6080 6080 0
217 20250401 155300 7885040495 6080 6080 6080 6080 0
218 20250401 155200 7885040495 6080 6080 6080 6080 0
219 20250401 155100 7885040495 6080 6080 6080 6080 0
220 20250401 155000 7885040495 6080 6080 6080 6080 0
221 20250401 154900 7885040495 6080 6080 6080 6080 0
222 20250401 154800 7885040495 6080 6080 6080 6080 0
223 20250401 154700 7885040495 6080 6080 6080 6080 0
224 20250401 154600 7885040495 6080 6080 6080 6080 0
225 20250401 154500 7885040495 6080 6080 6080 6080 0
226 20250401 154400 7885040495 6080 6080 6080 6080 0
227 20250401 154300 7885040495 6080 6080 6080 6080 0
228 20250401 154200 7885040495 6080 6080 6080 6080 0
229 20250401 154100 7885040495 6080 6080 6080 6080 0
230 20250401 154000 7885040495 6080 6080 6080 6080 0
231 20250401 153900 7885040495 6080 6080 6080 6080 0
232 20250401 153800 7885040495 6080 6080 6080 6080 0
233 20250401 153700 7885040495 6080 6080 6080 6080 0
234 20250401 153600 7885040495 6080 6080 6080 6080 0
235 20250401 153500 7885040495 6080 6080 6080 6080 0
236 20250401 153400 7885040495 6080 6080 6080 6080 0
237 20250401 153300 7885040495 6080 6080 6080 6080 0
238 20250401 153200 7885040495 6080 6080 6080 6080 0
239 20250401 153100 7885040495 6080 6080 6080 6080 0
240 20250401 153000 7885040495 6080 6080 6080 6080 8384
241 20250401 152900 7834065775 6080 6080 6080 6080 0
242 20250401 152800 7834065775 6080 6080 6080 6080 0
243 20250401 152700 7834065775 6080 6080 6080 6080 0
244 20250401 152600 7834065775 6080 6080 6080 6080 0
245 20250401 152500 7834065775 6080 6080 6080 6080 0
246 20250401 152400 7834065775 6080 6080 6080 6080 0
247 20250401 152300 7834065775 6080 6080 6080 6080 0
248 20250401 152200 7834065775 6080 6080 6080 6080 0
249 20250401 152100 7834065775 6080 6080 6080 6080 0
250 20250401 152000 7834065775 6080 6080 6080 6080 0
251 20250401 151900 7834065775 6080 6010 6090 6010 8218
252 20250401 151800 7784299315 6020 5990 6030 5990 5674
253 20250401 151700 7750186195 5990 5990 6000 5950 5190
254 20250401 151600 7719198605 5990 5960 5990 5950 721
255 20250401 151500 7714899735 5970 5985 5990 5960 2733
256 20250401 151400 7698592335 5990 5980 6000 5970 559
257 20250401 151300 7695239820 6000 6010 6020 5980 3647
258 20250401 151200 7673343070 6020 6000 6030 6000 1290
259 20250401 151100 7665583000 6010 6000 6010 6000 175
260 20250401 151000 7664532980 6000 6000 6010 5990 4493
261 20250401 150900 7637575070 5990 6020 6020 5980 472
262 20250401 150800 7634744765 6020 6010 6020 5980 5078
263 20250401 150700 7604333095 6010 6040 6040 6000 844
264 20250401 150600 7599261045 6040 6030 6050 6020 1770
265 20250401 150500 7588575825 6020 6010 6020 6000 1587
266 20250401 150400 7579044515 6010 6010 6040 6010 1281
267 20250401 150300 7571345245 6040 6040 6050 6010 1650
268 20250401 150200 7561400655 6050 6030 6050 6030 283
269 20250401 150100 7559692845 6050 6060 6060 6030 2020
270 20250401 150000 7547479065 6050 6010 6060 6010 4066
271 20250401 145900 7522922525 6010 6010 6010 5990 101
272 20250401 145800 7522316535 6010 6010 6010 5990 1527
273 20250401 145700 7513154555 6020 6000 6020 6000 1552
274 20250401 145600 7503825665 6000 5990 6000 5960 769
275 20250401 145500 7499223035 6000 6000 6010 5990 1467
276 20250401 145400 7490420705 6000 5960 6000 5960 1826
277 20250401 145300 7479504045 5960 5930 5960 5930 1128
278 20250401 145200 7472807485 5950 5950 5950 5950 92
279 20250401 145100 7472260085 5950 5940 5950 5940 120
280 20250401 145000 7471546095 5950 5920 5950 5920 689
281 20250401 144900 7467454175 5920 5930 5930 5910 379
282 20250401 144800 7465210545 5930 5930 5940 5930 1947
283 20250401 144700 7453655945 5930 5920 5930 5900 748
284 20250401 144600 7449233355 5910 5910 5930 5910 984
285 20250401 144500 7443417075 5900 5880 5900 5880 32
286 20250401 144400 7443228685 5900 5890 5900 5890 20
287 20250401 144300 7443110725 5900 5900 5900 5900 215
288 20250401 144200 7441842225 5860 5890 5890 5860 957
289 20250401 144100 7436231965 5890 5850 5890 5850 1186
290 20250401 144000 7429291365 5850 5850 5850 5830 1135
291 20250401 143900 7422652385 5840 5860 5860 5840 135
292 20250401 143800 7421862585 5850 5840 5860 5840 331
293 20250401 143700 7419929005 5820 5890 5890 5820 653
294 20250401 143600 7416120725 5890 5890 5890 5890 10
295 20250401 143500 7416061825 5890 5890 5890 5820 2723
296 20250401 143400 7400173585 5890 5890 5890 5890 58
297 20250401 143300 7399831965 5910 5900 5910 5900 690
298 20250401 143200 7395754285 5890 5860 5890 5860 1100
299 20250401 143100 7389302695 5840 5870 5870 5830 1768
300 20250401 143000 7378965165 5870 5880 5880 5850 160
301 20250401 142900 7378029065 5880 5850 5880 5820 1635
302 20250401 142800 7368481355 5840 5880 5900 5840 230
303 20250401 142700 7367134355 5870 5900 5900 5870 1072
304 20250401 142600 7360841415 5910 5910 5930 5900 1097
305 20250401 142500 7354358155 5910 5870 5910 5830 1296
306 20250401 142400 7346754575 5870 5900 5900 5810 3264
307 20250401 142300 7327673675 5900 5930 5930 5900 198
308 20250401 142200 7326505385 5930 5900 5940 5900 203
309 20250401 142100 7325301615 5900 5930 5940 5900 982
310 20250401 142000 7319479005 5930 5900 5930 5900 102
311 20250401 141900 7318877145 5900 5900 5940 5900 6894
312 20250401 141800 7278198655 5900 5950 5960 5900 879
313 20250401 141700 7273008525 5940 5940 5950 5900 1822
314 20250401 141600 7262228375 5940 5940 5950 5940 50
315 20250401 141500 7261930975 5930 5950 5950 5930 598
316 20250401 141400 7258381515 5960 5960 5960 5960 153
317 20250401 141300 7257469635 5960 5930 5960 5930 28
318 20250401 141200 7257303385 5930 5930 5930 5920 539
319 20250401 141100 7254107215 5930 5930 5930 5900 3631
320 20250401 141000 7232657315 5950 5970 5970 5950 39
321 20250401 140900 7232424685 5970 5970 5970 5930 197
322 20250401 140800 7231253285 5970 5970 5970 5970 61
323 20250401 140700 7230889115 5930 5970 5970 5930 919
324 20250401 140600 7225428165 5970 5940 5970 5930 436
325 20250401 140500 7222839065 5970 5940 5980 5940 547
326 20250401 140400 7219585355 5940 5950 5980 5940 827
327 20250401 140300 7214662145 5940 5910 5970 5910 1482
328 20250401 140200 7205886685 5900 6010 6010 5900 4183
329 20250401 140100 7181033175 6010 6010 6030 6000 113
330 20250401 140000 7180353265 6040 6020 6040 5980 1427
331 20250401 135900 7171763395 6020 5950 6020 5940 1181
332 20250401 135800 7164726275 5950 6020 6020 5920 4805
333 20250401 135700 7136040105 6000 6030 6030 6000 6407
334 20250401 135600 7097515545 6030 6060 6060 6030 425
335 20250401 135500 7094948735 6060 6040 6060 6040 27
336 20250401 135400 7094785615 6060 6030 6060 6030 781
337 20250401 135300 7090066175 6020 6030 6030 6020 299
338 20250401 135200 7088263215 6050 6040 6050 6030 1114
339 20250401 135100 7081525495 6030 6040 6040 6030 792
340 20250401 135000 7076745585 6060 6060 6080 6040 1325
341 20250401 134900 7068729615 6060 6070 6070 6060 562
342 20250401 134800 7065323275 6090 6080 6090 6080 248
343 20250401 134700 7063812965 6050 6060 6060 6050 1002
344 20250401 134600 7057746975 6070 6070 6070 6060 208
345 20250401 134500 7056484625 6070 6090 6090 6070 429
346 20250401 134400 7053878265 6110 6090 6110 6090 802
347 20250401 134300 7048982345 6090 6090 6090 6080 295
348 20250401 134200 7047188325 6090 6060 6090 6040 1627
349 20250401 134100 7037342285 6080 6110 6110 6080 331
350 20250401 134000 7035328665 6090 6120 6120 6090 80
351 20250401 133900 7034839095 6120 6110 6120 6110 1092
352 20250401 133800 7028158295 6110 6100 6120 6100 821
353 20250401 133700 7023145985 6120 6120 6120 6120 231
354 20250401 133600 7021732265 6120 6120 6120 6120 2
355 20250401 133500 7021720025 6110 6110 6110 6110 0
356 20250401 133400 7021720025 6110 6110 6110 6100 2399
357 20250401 133300 7007063775 6100 6100 6100 6070 685
358 20250401 133200 7002886175 6100 6080 6100 6080 754
359 20250401 133100 6998288755 6080 6100 6100 6080 2116
360 20250401 133000 6985423435 6100 6030 6100 6030 3338
361 20250401 132900 6965135075 6070 6040 6070 6025 4161
362 20250401 132800 6939979410 6060 6060 6060 6040 1258
363 20250401 132700 6932363670 6050 6070 6070 6050 669
364 20250401 132600 6928312380 6090 6090 6100 6070 743
365 20250401 132500 6923793580 6060 6060 6090 6060 714
366 20250401 132400 6919466250 6060 6100 6100 6060 2686
367 20250401 132300 6903138745 6110 6110 6110 6110 1
368 20250401 132200 6903132635 6110 6100 6110 6100 651
369 20250401 132100 6899159535 6100 6080 6100 6080 2
370 20250401 132000 6899147355 6070 6110 6110 6070 3562
371 20250401 131900 6877419385 6110 6140 6140 6110 2278
372 20250401 131800 6863479665 6140 6140 6140 6110 840
373 20250401 131700 6858331795 6140 6150 6150 6100 11015
374 20250401 131600 6790900925 6140 6120 6140 6120 3149
375 20250401 131500 6771587645 6120 6130 6130 6020 3688
376 20250401 131400 6749178885 6130 6090 6130 6080 4601
377 20250401 131300 6721100575 6090 6070 6090 6070 1269
378 20250401 131200 6713377265 6070 6070 6070 6040 73
379 20250401 131100 6712934185 6070 6050 6070 6040 367
380 20250401 131000 6710717155 6040 6060 6060 6040 219
381 20250401 130900 6709393195 6050 6040 6060 6040 330
382 20250401 130800 6707395465 6040 6050 6060 6010 2075
383 20250401 130700 6694878545 6070 6070 6070 6070 326
384 20250401 130600 6692899725 6050 6060 6080 6040 1358
385 20250401 130500 6684681095 6060 6070 6090 6060 264
386 20250401 130400 6683078795 6060 6050 6060 6050 193
387 20250401 130300 6681909235 6050 6050 6050 6050 279
388 20250401 130200 6680221285 6060 6060 6060 6060 2
389 20250401 130100 6680209165 6060 6070 6070 6060 291
390 20250401 130000 6678445435 6080 6040 6080 6040 888
391 20250401 125900 6673058945 6040 6050 6050 6040 170
392 20250401 125800 6672031945 6050 6050 6050 6050 1
393 20250401 125700 6672025895 6050 6030 6050 6030 1313
394 20250401 125600 6664104305 6030 6040 6050 6030 838
395 20250401 125500 6659043075 6050 6040 6050 6040 506
396 20250401 125400 6655986415 6090 6080 6100 6040 8458
397 20250401 125300 6604519075 6070 6070 6070 6060 115
398 20250401 125200 6603821715 6070 6070 6070 6070 1
399 20250401 125100 6603815645 6050 6070 6080 6050 1201
400 20250401 125000 6596537545 6070 6080 6080 6070 835
401 20250401 124900 6591466065 6080 6090 6090 6080 854
402 20250401 124800 6586269925 6090 6070 6090 6070 663
403 20250401 124700 6582232555 6070 6085 6090 6070 174
404 20250401 124600 6581175300 6080 6080 6080 6080 352
405 20250401 124500 6579035140 6080 6070 6080 6070 272
406 20250401 124400 6577383950 6070 6060 6070 6050 780
407 20250401 124300 6572654870 6060 6060 6060 6060 412
408 20250401 124200 6570158150 6060 6060 6060 6060 89
409 20250401 124100 6569618810 6080 6060 6080 6060 337
410 20250401 124000 6567570710 6080 6060 6080 6050 1682
411 20250401 123900 6557366630 6060 6090 6090 6060 1403
412 20250401 123800 6548838670 6090 6100 6100 6090 1278
413 20250401 123700 6541048460 6100 6070 6100 6060 200
414 20250401 123600 6539831560 6100 6090 6100 6060 3321
415 20250401 123500 6519607200 6080 6050 6080 6050 4834
416 20250401 123400 6490309320 6050 6060 6070 6050 1586
417 20250401 123300 6480708130 6060 6030 6060 6030 5507
418 20250401 123200 6447442730 6040 6010 6040 6010 205
419 20250401 123100 6446210320 6010 6040 6040 6010 648
420 20250401 123000 6442305520 6040 6030 6040 6030 288
421 20250401 122900 6440566650 6030 6040 6040 6030 18
422 20250401 122800 6440458090 6050 6050 6050 6050 304
423 20250401 122700 6438618890 6050 6040 6060 6030 130
424 20250401 122600 6437831630 6060 6040 6060 6040 943
425 20250401 122500 6432122970 6010 6050 6050 6010 4
426 20250401 122400 6432098890 6050 5980 6050 5980 1120
427 20250401 122300 6425351280 5980 5990 6000 5980 1212
428 20250401 122200 6418087970 6000 6010 6020 5990 3933
429 20250401 122100 6394478035 6010 6020 6050 6010 2317
430 20250401 122000 6380544575 6040 6010 6040 6010 862
431 20250401 121900 6375346665 6010 6010 6010 6010 0
432 20250401 121800 6375346665 6010 6010 6010 6010 1270
433 20250401 121700 6367713965 6010 6010 6010 6010 0
434 20250401 121600 6367713965 6010 6000 6030 6000 1079
435 20250401 121500 6361226725 6020 6000 6020 6000 382
436 20250401 121400 6358927465 5990 6000 6020 5990 1225
437 20250401 121300 6351571295 6000 6010 6010 5990 2345
438 20250401 121200 6337491625 6020 6040 6040 6020 604
439 20250401 121100 6333850255 6040 6090 6090 6030 3073
440 20250401 121000 6315275785 6090 6050 6090 6050 2446
441 20250401 120900 6300436325 6050 6050 6050 6030 806
442 20250401 120800 6295567025 6030 6050 6060 6030 1556
443 20250401 120700 6286166895 6060 6070 6090 6060 1768
444 20250401 120600 6275442585 6080 6080 6080 6070 636
445 20250401 120500 6271575715 6080 6080 6110 6060 308
446 20250401 120400 6269704995 6080 6120 6120 6050 1962
447 20250401 120300 6257756885 6120 6120 6170 6080 5524
448 20250401 120200 6223914195 6070 6030 6170 6020 6654
449 20250401 120100 6183447605 6030 6030 6040 6020 606
450 20250401 120000 6179791545 6040 6000 6040 5970 1266
451 20250401 115900 6172204645 6000 6020 6040 5970 1905
452 20250401 115800 6160793095 5980 5940 6130 5910 19309
453 20250401 115700 6044360995 5880 5920 5960 5870 11694
454 20250401 115600 5975167655 5920 5920 5920 5880 4361
455 20250401 115500 5949398655 5880 5920 5920 5870 7997
456 20250401 115400 5902258405 5900 5880 5920 5880 2859
457 20250401 115300 5885433915 5880 5920 5920 5880 6184
458 20250401 115200 5848976805 5900 5840 5920 5810 14234
459 20250401 115100 5765340135 5790 5740 5900 5740 14682
460 20250401 115000 5680104105 5730 5670 5730 5610 14354
461 20250401 114900 5598841805 5670 5850 5860 5560 35844
462 20250401 114800 5394476325 5870 6100 6120 5820 37835
463 20250401 114700 5169661390 6100 6190 6190 6100 6851
464 20250401 114600 5127545510 6210 6210 6210 6190 1327
465 20250401 114500 5119316830 6200 6190 6200 6170 1138
466 20250401 114400 5112278540 6190 6160 6190 6160 2388
467 20250401 114300 5097527410 6150 6230 6230 6150 10058
468 20250401 114200 5035139260 6240 6220 6240 6210 4148
469 20250401 114100 5009314870 6220 6190 6230 6190 3748
470 20250401 114000 4986003800 6220 6240 6240 6170 26988
471 20250401 113900 4818641910 6240 6140 6240 6130 12467
472 20250401 113800 4741490770 6190 6110 6200 6110 6053
473 20250401 113700 4704212790 6100 6100 6150 6060 5182
474 20250401 113600 4672471500 6100 6130 6130 6100 2081
475 20250401 113500 4659742510 6130 6140 6140 6120 2115
476 20250401 113400 4646769770 6140 6070 6150 6070 4792
477 20250401 113300 4617466360 6070 6050 6070 6040 1134
478 20250401 113200 4610608060 6050 6090 6100 6040 1442
479 20250401 113100 4601852270 6100 6100 6100 6090 1527
480 20250401 113000 4592543210 6100 6150 6150 6100 2266
481 20250401 112900 4578631170 6150 6150 6170 6100 1584
482 20250401 112800 4568912600 6150 6130 6170 6115 5756
483 20250401 112700 4533598015 6130 6190 6200 6130 3295
484 20250401 112600 4513245925 6180 6120 6230 6110 10141
485 20250401 112500 4450542535 6120 6100 6120 6090 1839
486 20250401 112400 4439323125 6100 6040 6160 6030 5186
487 20250401 112300 4407728590 6080 6090 6090 6000 11104
488 20250401 112200 4340677010 6090 6120 6120 6090 2897
489 20250401 112100 4323007410 6120 6140 6230 6110 26215
490 20250401 112000 4160688170 6140 6050 6140 6020 28212
491 20250401 111900 3989034240 6040 6010 6050 6000 3177
492 20250401 111800 3969843170 6000 5990 6050 5990 1122
493 20250401 111700 3963089280 6050 5980 6090 5970 21752
494 20250401 111600 3832283370 5970 5930 5990 5920 8762
495 20250401 111500 3780314560 5940 5960 6000 5940 3365
496 20250401 111400 3760244470 5990 5970 6010 5930 7322
497 20250401 111300 3716581180 5960 6010 6030 5940 12883
498 20250401 111200 3639513400 6010 6070 6070 6000 6538
499 20250401 111100 3600129100 6060 6010 6080 6010 6885
500 20250401 111000 3558585600 6010 6100 6110 5990 22561
501 20250401 110900 3421344830 6110 6110 6110 6110 0
502 20250401 110800 3421344830 6110 6110 6110 6110 0
503 20250401 110700 3421344830 6110 6020 6110 6020 37597
504 20250401 110600 3192684070 6040 5980 6040 5970 8970
505 20250401 110500 3138883190 6020 6010 6080 5970 33866
506 20250401 110400 2935036790 6000 5950 6030 5890 27483
507 20250401 110300 2770546280 5950 5910 5970 5890 19693
508 20250401 110200 2653735180 5910 5940 5980 5900 23504
509 20250401 110100 2514111275 5950 5950 5970 5830 11223
510 20250401 110000 2447645715 5920 5800 5960 5800 19823
511 20250401 105900 2331047135 5800 5800 5850 5780 11745
512 20250401 105800 2262717455 5780 5840 5970 5760 21192
513 20250401 105700 2138914685 5840 5740 5900 5670 35786
514 20250401 105600 1930423235 5680 5730 5830 5680 36202
515 20250401 105500 1721351305 5720 5660 5720 5630 18090
516 20250401 105400 1618745825 5650 5600 5670 5570 25932
517 20250401 105300 1473100525 5620 5470 5650 5470 24923
518 20250401 105200 1335370295 5470 5560 5570 5450 34033
519 20250401 105100 1146775525 5520 5520 5520 5520 0
520 20250401 105000 1146775525 5520 5360 5560 5360 25048
521 20250401 104900 1008884385 5370 5400 5430 5300 13176
522 20250401 104800 938136105 5400 5420 5440 5310 7362
523 20250401 104700 898608555 5400 5470 5490 5400 16908
524 20250401 104600 806130275 5490 5440 5530 5380 19964
525 20250401 104500 696748545 5450 5400 5500 5370 14474
526 20250401 104400 617496375 5370 5380 5490 5310 23518
527 20250401 104300 490242445 5390 5140 5400 5140 18722
528 20250401 104200 391261795 5150 5040 5150 5040 4055
529 20250401 104100 370534875 5040 4985 5040 4985 1618
530 20250401 104000 362418715 4980 4985 4985 4975 56
531 20250401 103900 362139590 5000 4990 5000 4990 51
532 20250401 103800 361885090 4990 4990 4990 4990 0
533 20250401 103700 361885090 4990 4990 4990 4990 0
534 20250401 103600 361885090 4990 4990 4990 4990 0
535 20250401 103500 361885090 4990 4990 4990 4990 0
536 20250401 103400 361885090 4990 5000 5000 4990 494
537 20250401 103300 359415105 5010 5010 5010 5010 53
538 20250401 103200 359149575 5040 5040 5040 5040 1
539 20250401 103100 359144535 5040 5030 5040 5030 138
540 20250401 103000 358449745 5030 5030 5030 5030 0
541 20250401 102900 358449745 5030 5030 5030 5030 100
542 20250401 102800 357946745 5030 5010 5030 5010 2
543 20250401 102700 357936705 5000 5000 5000 5000 0
544 20250401 102600 357936705 5000 5000 5000 5000 0
545 20250401 102500 357936705 5000 5000 5000 5000 1
546 20250401 102400 357931705 5030 5020 5030 5020 20
547 20250401 102300 357831255 5010 4975 5010 4975 524
548 20250401 102200 355211130 4975 4975 4975 4975 0
549 20250401 102100 355211130 4975 4975 4975 4975 100
550 20250401 102000 354713630 4970 4970 4970 4970 2
551 20250401 101900 354703690 4975 4975 4975 4975 0
552 20250401 101800 354703690 4975 4975 4975 4975 400
553 20250401 101700 352713690 5000 5000 5000 5000 0
554 20250401 101600 352713690 5000 5000 5000 5000 147
555 20250401 101500 351978690 5000 4995 5000 4995 1000
556 20250401 101400 346978720 5000 4985 5000 4985 64
557 20250401 101300 346659110 4985 4985 4985 4985 0
558 20250401 101200 346659110 4985 4975 4985 4975 420
559 20250401 101100 344568320 4955 4950 4955 4950 48
560 20250401 101000 344330635 4950 4950 4950 4945 155
561 20250401 100900 343563885 4950 4950 4950 4950 365
562 20250401 100800 341757135 4985 4985 4985 4985 0
563 20250401 100700 341757135 4985 4985 4985 4985 0
564 20250401 100600 341757135 4985 4985 4985 4985 0
565 20250401 100500 341757135 4985 4985 4985 4985 183
566 20250401 100400 340844880 4985 4955 4985 4945 84
567 20250401 100300 340428205 4995 4995 4995 4995 0
568 20250401 100200 340428205 4995 4995 4995 4995 5
569 20250401 100100 340403230 5000 4915 5000 4895 5691
570 20250401 100000 312381250 4915 4920 4920 4915 68
571 20250401 095900 312047025 4940 4940 4940 4920 192
572 20250401 095800 311098665 4945 4905 4945 4900 1119
573 20250401 095700 305613640 4895 4920 4920 4895 6416
574 20250401 095600 274149895 4915 4965 4965 4915 1936
575 20250401 095500 264600940 4970 4970 4970 4970 90
576 20250401 095400 264153640 4970 4980 4980 4970 116
577 20250401 095300 263576760 4965 4960 4965 4960 81
578 20250401 095200 263174905 4960 5000 5000 4960 1011
579 20250401 095100 258152325 5010 5010 5010 5010 55
580 20250401 095000 257876775 5010 5010 5010 5010 0
581 20250401 094900 257876775 5010 5010 5010 5010 500
582 20250401 094800 255371775 5010 5000 5010 5000 21
583 20250401 094700 255266715 4980 4985 4985 4975 473
584 20250401 094600 252911565 4980 5010 5010 4975 1251
585 20250401 094500 246675060 5010 4990 5010 4985 501
586 20250401 094400 244177545 5010 5000 5040 4997 232
587 20250401 094300 243017395 5000 4985 5000 4985 112
588 20250401 094200 242458430 4990 4975 4990 4975 1028
589 20250401 094100 237338085 4990 4990 4990 4975 449
590 20250401 094000 235100385 4985 5020 5030 4985 5567
591 20250401 093900 207254140 5020 5040 5060 5010 914
592 20250401 093800 202670100 5080 5070 5080 5070 1001
593 20250401 093700 197595020 5070 5070 5070 5070 0
594 20250401 093600 197595020 5070 5070 5070 5070 2
595 20250401 093500 197584880 5060 5050 5060 5050 1000
596 20250401 093400 192524910 5050 5030 5050 5000 444
597 20250401 093300 190296600 5020 5070 5070 5000 3878
598 20250401 093200 170782970 5080 5100 5100 5080 322
599 20250401 093100 169144000 5120 5120 5120 5120 0
600 20250401 093000 169144000 5120 5130 5130 5120 122
601 20250401 092900 168519150 5150 5150 5150 5150 100
602 20250401 092800 168004150 5150 5150 5150 5150 0
603 20250401 092700 168004150 5150 5150 5150 5150 100
604 20250401 092600 167489150 5150 5130 5150 5130 300
605 20250401 092500 165947730 5130 5130 5130 5130 0
606 20250401 092400 165947730 5130 5130 5130 5130 0
607 20250401 092300 165947730 5130 5100 5130 5100 67
608 20250401 092200 165606000 5100 5110 5110 5100 197
609 20250401 092100 164601250 5110 5130 5140 5100 103
610 20250401 092000 164075780 5120 5160 5170 5070 1814
611 20250401 091900 154813200 5170 5130 5170 5130 1602
612 20250401 091800 146594860 5130 5120 5130 5120 3
613 20250401 091700 146579490 5130 5150 5150 5120 2181
614 20250401 091600 135385750 5190 5190 5190 5190 24
615 20250401 091500 135261190 5190 5170 5190 5170 2187
616 20250401 091400 123939060 5170 5150 5170 5150 1259
617 20250401 091300 117445890 5150 5150 5150 5120 29
618 20250401 091200 117296570 5130 5140 5140 5110 448
619 20250401 091100 115002850 5130 5120 5150 5090 4037
620 20250401 091000 94408030 5130 5140 5170 5130 3300
621 20250401 090900 77472490 5140 5130 5140 5130 335
622 20250401 090800 75753020 5130 5110 5130 5110 488
623 20250401 090700 73250870 5130 5080 5130 5080 1227
624 20250401 090600 66997840 5080 5030 5080 5030 1443
625 20250401 090500 59721460 5030 5040 5070 5030 1043
626 20250401 090400 54453060 5040 5090 5090 5030 1178
627 20250401 090300 48486310 5100 5100 5100 5100 21
628 20250401 090200 48379210 5100 5090 5100 5070 2189
629 20250401 090100 37259940 5090 5080 5140 5080 2301
630 20250401 090000 25492290 5070 5060 5070 5060 4888

1
035200/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,9730590,0,52058656500,0.00
20250327,0,9730590,0,51669432900,0.00
20250326,0,9730590,0,53518245000,0.00
20250325,0,9730590,0,46317608400,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 9730590 0 52058656500 0.00
3 20250327 0 9730590 0 51669432900 0.00
4 20250326 0 9730590 0 53518245000 0.00
5 20250325 0 9730590 0 46317608400 0.00