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

634
038010/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,634 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,193200,83639300,6100,6100,6100,6100,355
20250401,193100,83639300,6100,6100,6100,6100,0
20250401,193000,83639300,6100,6100,6100,6100,0
20250401,192900,83639300,6100,6100,6100,6100,0
20250401,192800,83639300,6100,6100,6100,6100,0
20250401,192700,83639300,6100,6100,6100,6100,0
20250401,192600,83639300,6100,6100,6100,6100,0
20250401,192500,83639300,6100,6100,6100,6100,0
20250401,192400,83639300,6100,6100,6100,6100,0
20250401,192300,83639300,6100,6100,6100,6100,0
20250401,192200,83639300,6100,6100,6100,6100,0
20250401,192100,83639300,6100,6100,6100,6100,0
20250401,192000,83639300,6100,6100,6100,6100,0
20250401,191900,83639300,6100,6100,6100,6100,0
20250401,191800,83639300,6100,6100,6100,6100,0
20250401,191700,83639300,6100,6100,6100,6100,0
20250401,191600,83639300,6100,6100,6100,6100,0
20250401,191500,83639300,6100,6100,6100,6100,0
20250401,191400,83639300,6100,6100,6100,6100,0
20250401,191300,83639300,6100,6100,6100,6100,0
20250401,191200,83639300,6100,6100,6100,6100,0
20250401,191100,83639300,6100,6100,6100,6100,0
20250401,191000,83639300,6100,6100,6100,6100,0
20250401,190900,83639300,6100,6100,6100,6100,0
20250401,190800,83639300,6100,6100,6100,6100,0
20250401,190700,83639300,6100,6100,6100,6100,0
20250401,190600,83639300,6100,6100,6100,6100,0
20250401,190500,83639300,6100,6100,6100,6100,0
20250401,190400,83639300,6100,6100,6100,6100,0
20250401,190300,83639300,6100,6100,6100,6100,0
20250401,190200,83639300,6100,6100,6100,6100,355
20250401,190100,83639300,6100,6100,6100,6100,0
20250401,190000,83639300,6100,6100,6100,6100,0
20250401,185900,83639300,6100,6100,6100,6100,0
20250401,185800,83639300,6100,6100,6100,6100,0
20250401,185700,83639300,6100,6100,6100,6100,0
20250401,185600,83639300,6100,6100,6100,6100,0
20250401,185500,83639300,6100,6100,6100,6100,0
20250401,185400,83639300,6100,6100,6100,6100,0
20250401,185300,83639300,6100,6100,6100,6100,0
20250401,185200,83639300,6100,6100,6100,6100,0
20250401,185100,83639300,6100,6100,6100,6100,0
20250401,185000,83639300,6100,6100,6100,6100,0
20250401,184900,83639300,6100,6100,6100,6100,0
20250401,184800,83639300,6100,6100,6100,6100,0
20250401,184700,83639300,6100,6100,6100,6100,0
20250401,184600,83639300,6100,6100,6100,6100,0
20250401,184500,83639300,6100,6100,6100,6100,0
20250401,184400,83639300,6100,6100,6100,6100,0
20250401,184300,83639300,6100,6100,6100,6100,0
20250401,184200,83639300,6100,6100,6100,6100,0
20250401,184100,83639300,6100,6100,6100,6100,0
20250401,184000,83639300,6100,6100,6100,6100,0
20250401,183900,83639300,6100,6100,6100,6100,0
20250401,183800,83639300,6100,6100,6100,6100,0
20250401,183700,83639300,6100,6100,6100,6100,0
20250401,183600,83639300,6100,6100,6100,6100,0
20250401,183500,83639300,6100,6100,6100,6100,0
20250401,183400,83639300,6100,6100,6100,6100,0
20250401,183300,83639300,6100,6100,6100,6100,0
20250401,183200,83639300,6100,6100,6100,6100,355
20250401,183100,83639300,6100,6100,6100,6100,0
20250401,183000,83639300,6100,6100,6100,6100,0
20250401,182900,83639300,6100,6100,6100,6100,0
20250401,182800,83639300,6100,6100,6100,6100,0
20250401,182700,83639300,6100,6100,6100,6100,0
20250401,182600,83639300,6100,6100,6100,6100,0
20250401,182500,83639300,6100,6100,6100,6100,0
20250401,182400,83639300,6100,6100,6100,6100,0
20250401,182300,83639300,6100,6100,6100,6100,0
20250401,182200,83639300,6100,6100,6100,6100,0
20250401,182100,83639300,6100,6100,6100,6100,0
20250401,182000,83639300,6100,6100,6100,6100,0
20250401,181900,83639300,6100,6100,6100,6100,0
20250401,181800,83639300,6100,6100,6100,6100,0
20250401,181700,83639300,6100,6100,6100,6100,0
20250401,181600,83639300,6100,6100,6100,6100,0
20250401,181500,83639300,6100,6100,6100,6100,0
20250401,181400,83639300,6100,6100,6100,6100,0
20250401,181300,83639300,6100,6100,6100,6100,0
20250401,181200,83639300,6100,6100,6100,6100,0
20250401,181100,83639300,6100,6100,6100,6100,0
20250401,181000,83639300,6100,6100,6100,6100,0
20250401,180900,83639300,6100,6100,6100,6100,0
20250401,180800,83639300,6100,6100,6100,6100,0
20250401,180700,83639300,6100,6100,6100,6100,0
20250401,180600,83639300,6100,6100,6100,6100,0
20250401,180500,83639300,6100,6100,6100,6100,0
20250401,180400,83639300,6100,6100,6100,6100,0
20250401,180300,83639300,6100,6100,6100,6100,0
20250401,180200,83639300,6100,6100,6100,6100,355
20250401,180100,83639300,6100,6100,6100,6100,0
20250401,180000,83639300,6100,6100,6100,6100,0
20250401,175900,83639300,6100,6100,6100,6100,0
20250401,175800,83639300,6100,6100,6100,6100,0
20250401,175700,83639300,6100,6100,6100,6100,0
20250401,175600,83639300,6100,6100,6100,6100,0
20250401,175500,83639300,6100,6100,6100,6100,0
20250401,175400,83639300,6100,6100,6100,6100,0
20250401,175300,83639300,6100,6100,6100,6100,0
20250401,175200,83639300,6100,6100,6100,6100,0
20250401,175100,83639300,6100,6100,6100,6100,0
20250401,175000,83639300,6100,6100,6100,6100,0
20250401,174900,83639300,6100,6100,6100,6100,0
20250401,174800,83639300,6100,6100,6100,6100,0
20250401,174700,83639300,6100,6100,6100,6100,0
20250401,174600,83639300,6100,6100,6100,6100,0
20250401,174500,83639300,6100,6100,6100,6100,0
20250401,174400,83639300,6100,6100,6100,6100,0
20250401,174300,83639300,6100,6100,6100,6100,0
20250401,174200,83639300,6100,6100,6100,6100,0
20250401,174100,83639300,6100,6100,6100,6100,0
20250401,174000,83639300,6100,6100,6100,6100,0
20250401,173900,83639300,6100,6100,6100,6100,0
20250401,173800,83639300,6100,6100,6100,6100,0
20250401,173700,83639300,6100,6100,6100,6100,0
20250401,173600,83639300,6100,6100,6100,6100,0
20250401,173500,83639300,6100,6100,6100,6100,0
20250401,173400,83639300,6100,6100,6100,6100,0
20250401,173300,83639300,6100,6100,6100,6100,0
20250401,173200,83639300,6100,6100,6100,6100,355
20250401,173100,83639300,6100,6100,6100,6100,0
20250401,173000,83639300,6100,6100,6100,6100,0
20250401,172900,83639300,6100,6100,6100,6100,0
20250401,172800,83639300,6100,6100,6100,6100,0
20250401,172700,83639300,6100,6100,6100,6100,0
20250401,172600,83639300,6100,6100,6100,6100,0
20250401,172500,83639300,6100,6100,6100,6100,0
20250401,172400,83639300,6100,6100,6100,6100,0
20250401,172300,83639300,6100,6100,6100,6100,0
20250401,172200,83639300,6100,6100,6100,6100,0
20250401,172100,83639300,6100,6100,6100,6100,0
20250401,172000,83639300,6100,6100,6100,6100,0
20250401,171900,83639300,6100,6100,6100,6100,0
20250401,171800,83639300,6100,6100,6100,6100,0
20250401,171700,83639300,6100,6100,6100,6100,0
20250401,171600,83639300,6100,6100,6100,6100,0
20250401,171500,83639300,6100,6100,6100,6100,0
20250401,171400,83639300,6100,6100,6100,6100,0
20250401,171300,83639300,6100,6100,6100,6100,0
20250401,171200,83639300,6100,6100,6100,6100,0
20250401,171100,83639300,6100,6100,6100,6100,0
20250401,171000,83639300,6100,6100,6100,6100,0
20250401,170900,83639300,6100,6100,6100,6100,0
20250401,170800,83639300,6100,6100,6100,6100,0
20250401,170700,83639300,6100,6100,6100,6100,0
20250401,170600,83639300,6100,6100,6100,6100,0
20250401,170500,83639300,6100,6100,6100,6100,0
20250401,170400,83639300,6100,6100,6100,6100,0
20250401,170300,83639300,6100,6100,6100,6100,0
20250401,170200,83639300,6100,6100,6100,6100,355
20250401,170100,83639300,6100,6100,6100,6100,0
20250401,170000,83639300,6100,6100,6100,6100,0
20250401,165900,83639300,6100,6100,6100,6100,0
20250401,165800,83639300,6100,6100,6100,6100,0
20250401,165700,83639300,6100,6100,6100,6100,0
20250401,165600,83639300,6100,6100,6100,6100,0
20250401,165500,83639300,6100,6100,6100,6100,0
20250401,165400,83639300,6100,6100,6100,6100,0
20250401,165300,83639300,6100,6100,6100,6100,0
20250401,165200,83639300,6100,6100,6100,6100,0
20250401,165100,83639300,6100,6100,6100,6100,0
20250401,165000,83639300,6100,6100,6100,6100,0
20250401,164900,83639300,6100,6100,6100,6100,0
20250401,164800,83639300,6100,6100,6100,6100,0
20250401,164700,83639300,6100,6100,6100,6100,0
20250401,164600,83639300,6100,6100,6100,6100,0
20250401,164500,83639300,6100,6100,6100,6100,0
20250401,164400,83639300,6100,6100,6100,6100,0
20250401,164300,83639300,6100,6100,6100,6100,0
20250401,164200,83639300,6100,6100,6100,6100,0
20250401,164100,83639300,6100,6100,6100,6100,0
20250401,164000,83639300,6100,6100,6100,6100,0
20250401,163900,83639300,6100,6100,6100,6100,0
20250401,163800,83639300,6100,6100,6100,6100,0
20250401,163700,83639300,6100,6100,6100,6100,0
20250401,163600,83639300,6100,6100,6100,6100,0
20250401,163500,83639300,6100,6100,6100,6100,0
20250401,163400,83639300,6100,6100,6100,6100,0
20250401,163300,83639300,6100,6100,6100,6100,0
20250401,163200,83639300,6100,6100,6100,6100,355
20250401,163100,83639300,6100,6100,6100,6100,0
20250401,163000,83639300,6100,6100,6100,6100,0
20250401,162900,83639300,6100,6100,6100,6100,0
20250401,162800,83639300,6100,6100,6100,6100,0
20250401,162700,83639300,6100,6100,6100,6100,0
20250401,162600,83639300,6100,6100,6100,6100,0
20250401,162500,83639300,6100,6100,6100,6100,0
20250401,162400,83639300,6100,6100,6100,6100,0
20250401,162300,83639300,6100,6100,6100,6100,0
20250401,162200,83639300,6100,6100,6100,6100,0
20250401,162100,83639300,6100,6100,6100,6100,0
20250401,162000,83639300,6100,6100,6100,6100,0
20250401,161900,83639300,6100,6100,6100,6100,0
20250401,161800,83639300,6100,6100,6100,6100,0
20250401,161700,83639300,6100,6100,6100,6100,0
20250401,161600,83639300,6100,6100,6100,6100,0
20250401,161500,83639300,6100,6100,6100,6100,0
20250401,161400,83639300,6100,6100,6100,6100,0
20250401,161300,83639300,6100,6100,6100,6100,0
20250401,161200,83639300,6100,6100,6100,6100,0
20250401,161100,83639300,6100,6100,6100,6100,0
20250401,161000,83639300,6100,6100,6100,6100,0
20250401,160900,83639300,6100,6100,6100,6100,0
20250401,160800,83639300,6100,6100,6100,6100,0
20250401,160700,83639300,6100,6100,6100,6100,0
20250401,160600,83639300,6100,6100,6100,6100,0
20250401,160500,83639300,6100,6100,6100,6100,0
20250401,160400,83639300,6100,6100,6100,6100,0
20250401,160300,83639300,6100,6100,6100,6100,0
20250401,160200,83639300,6100,6100,6100,6100,355
20250401,160100,83639300,6100,6100,6100,6100,0
20250401,160000,83639300,6100,6100,6100,6100,0
20250401,155900,83639300,6100,6100,6100,6100,0
20250401,155800,83639300,6100,6100,6100,6100,0
20250401,155700,83639300,6100,6100,6100,6100,0
20250401,155600,83639300,6100,6100,6100,6100,0
20250401,155500,83639300,6100,6100,6100,6100,0
20250401,155400,83639300,6100,6100,6100,6100,0
20250401,155300,83639300,6100,6100,6100,6100,0
20250401,155200,83639300,6100,6100,6100,6100,0
20250401,155100,83639300,6100,6100,6100,6100,0
20250401,155000,83639300,6100,6100,6100,6100,0
20250401,154900,83639300,6100,6100,6100,6100,0
20250401,154800,83639300,6100,6100,6100,6100,0
20250401,154700,83639300,6100,6100,6100,6100,0
20250401,154600,83639300,6100,6100,6100,6100,0
20250401,154500,83639300,6100,6100,6100,6100,0
20250401,154400,83639300,6100,6100,6100,6100,0
20250401,154300,83639300,6100,6100,6100,6100,0
20250401,154200,83639300,6100,6100,6100,6100,0
20250401,154100,83639300,6100,6100,6100,6100,0
20250401,154000,83639300,6100,6100,6100,6100,0
20250401,153900,83639300,6100,6100,6100,6100,0
20250401,153800,83639300,6100,6100,6100,6100,0
20250401,153700,83639300,6100,6100,6100,6100,0
20250401,153600,83639300,6100,6100,6100,6100,0
20250401,153500,83639300,6100,6100,6100,6100,0
20250401,153400,83639300,6100,6100,6100,6100,0
20250401,153300,83639300,6100,6100,6100,6100,0
20250401,153200,83639300,6100,6100,6100,6100,355
20250401,153100,83639300,6100,6100,6100,6100,0
20250401,153000,83639300,6100,6100,6100,6100,355
20250401,152900,81473800,6040,6040,6040,6040,0
20250401,152800,81473800,6040,6040,6040,6040,0
20250401,152700,81473800,6040,6040,6040,6040,0
20250401,152600,81473800,6040,6040,6040,6040,0
20250401,152500,81473800,6040,6040,6040,6040,0
20250401,152400,81473800,6040,6040,6040,6040,0
20250401,152300,81473800,6040,6040,6040,6040,0
20250401,152200,81473800,6040,6040,6040,6040,0
20250401,152100,81473800,6040,6040,6040,6040,0
20250401,152000,81473800,6040,6040,6040,6040,0
20250401,151900,81473800,6040,6040,6040,6040,0
20250401,151800,81473800,6040,6080,6080,6040,60
20250401,151700,81110040,6090,6060,6090,6050,11
20250401,151600,81043240,6050,6050,6050,6050,0
20250401,151500,81043240,6050,6050,6050,6050,0
20250401,151400,81043240,6050,6050,6050,6050,0
20250401,151300,81043240,6050,6050,6050,6050,0
20250401,151200,81043240,6050,6050,6050,6050,0
20250401,151100,81043240,6050,6050,6050,6050,0
20250401,151000,81043240,6050,6050,6050,6050,0
20250401,150900,81043240,6050,6050,6050,6050,0
20250401,150800,81043240,6050,6050,6050,6050,2
20250401,150700,81031140,6040,6040,6040,6040,0
20250401,150600,81031140,6040,6050,6060,6040,41
20250401,150500,80782910,6050,6050,6050,6050,0
20250401,150400,80782910,6050,6060,6060,6050,3
20250401,150300,80764740,6050,6050,6050,6050,2
20250401,150200,80752640,6070,6070,6070,6070,0
20250401,150100,80752640,6070,6080,6080,6070,7
20250401,150000,80710090,6080,6080,6080,6080,38
20250401,145900,80479050,6080,6070,6080,6070,41
20250401,145800,80229830,6070,6070,6070,6050,46
20250401,145700,79950710,6070,6070,6070,6070,41
20250401,145600,79701840,6070,6070,6070,6070,42
20250401,145500,79446900,6060,6070,6070,6060,40
20250401,145400,79204120,6060,6070,6070,6060,46
20250401,145300,78925140,6070,6070,6070,6070,39
20250401,145200,78688410,6070,6070,6070,6070,37
20250401,145100,78463820,6070,6060,6070,6030,42
20250401,145000,78208930,6070,6070,6070,6070,61
20250401,144900,77838660,6070,6080,6080,6070,50
20250401,144800,77534830,6080,6080,6080,6080,51
20250401,144700,77224750,6080,6080,6080,6080,58
20250401,144600,76872110,6080,6080,6080,6080,0
20250401,144500,76872110,6080,6080,6080,6080,0
20250401,144400,76872110,6080,6080,6080,6080,0
20250401,144300,76872110,6080,6070,6080,6070,51
20250401,144200,76562480,6070,6070,6070,6070,5
20250401,144100,76532130,6080,6080,6080,6080,0
20250401,144000,76532130,6080,6080,6080,6080,40
20250401,143900,76288930,6060,6060,6060,6060,16
20250401,143800,76191970,6060,6060,6060,6060,0
20250401,143700,76191970,6060,6060,6060,6060,0
20250401,143600,76191970,6060,6060,6060,6060,56
20250401,143500,75852610,6060,6060,6060,6060,9
20250401,143400,75798070,6070,6070,6070,6070,43
20250401,143300,75537060,6060,6060,6060,6060,13
20250401,143200,75458280,6070,6070,6070,6070,0
20250401,143100,75458280,6070,6070,6070,6070,9
20250401,143000,75403650,6060,6060,6060,6060,46
20250401,142900,75124890,6010,6010,6010,6010,0
20250401,142800,75124890,6010,6010,6010,6010,0
20250401,142700,75124890,6010,6010,6010,6010,0
20250401,142600,75124890,6010,6010,6010,6010,0
20250401,142500,75124890,6010,6040,6040,6010,464
20250401,142400,72332270,6070,6070,6070,6070,51
20250401,142300,72022700,6060,6060,6060,6060,5
20250401,142200,71992400,6080,6080,6080,6080,0
20250401,142100,71992400,6080,6080,6080,6080,45
20250401,142000,71718800,6070,6070,6070,6070,11
20250401,141900,71652030,6090,6090,6090,6090,0
20250401,141800,71652030,6090,6090,6090,6090,54
20250401,141700,71323170,6080,6080,6080,6080,1
20250401,141600,71317090,6050,6050,6050,6050,1
20250401,141500,71311040,6090,6090,6090,6090,56
20250401,141400,70970000,6090,6090,6090,6090,0
20250401,141300,70970000,6090,6090,6090,6090,0
20250401,141200,70970000,6090,6090,6090,6090,19
20250401,141100,70854290,6070,6060,6070,6060,39
20250401,141000,70617570,6030,6030,6030,6030,0
20250401,140900,70617570,6030,6030,6030,6030,1
20250401,140800,70611540,6070,6070,6070,6070,56
20250401,140700,70271620,6090,6090,6090,6090,0
20250401,140600,70271620,6090,6090,6090,6090,0
20250401,140500,70271620,6090,6090,6090,6090,0
20250401,140400,70271620,6090,6090,6090,6090,14
20250401,140300,70186360,6080,6080,6090,6080,62
20250401,140200,69808840,6070,6060,6070,6060,36
20250401,140100,69590470,6060,6060,6060,6060,12
20250401,140000,69517750,6090,6090,6090,6090,0
20250401,135900,69517750,6090,6090,6090,6090,13
20250401,135800,69438580,6080,6080,6080,6080,42
20250401,135700,69183220,6030,6080,6080,6030,215
20250401,135600,67884830,6100,6100,6100,6100,0
20250401,135500,67884830,6100,6100,6100,6100,30
20250401,135400,67701830,6100,6100,6100,6100,57
20250401,135300,67354130,6100,6100,6100,6100,0
20250401,135200,67354130,6100,6100,6100,6100,20
20250401,135100,67232130,6100,6090,6100,6090,56
20250401,135000,66891030,6100,6100,6100,6100,0
20250401,134900,66891030,6100,6100,6100,6100,0
20250401,134800,66891030,6100,6100,6100,6090,70
20250401,134700,66464090,6090,6100,6100,6090,48
20250401,134600,66171340,6090,6090,6090,6090,13
20250401,134500,66092170,6100,6100,6100,6100,0
20250401,134400,66092170,6100,6090,6100,6090,30
20250401,134300,65909430,6090,6090,6090,6090,56
20250401,134200,65568390,6090,6090,6090,6090,0
20250401,134100,65568390,6090,6090,6090,6090,29
20250401,134000,65391780,6080,6080,6080,6080,27
20250401,133900,65227620,6100,6080,6100,6080,253
20250401,133800,63686920,6080,6080,6080,6080,0
20250401,133700,63686920,6080,6080,6080,6080,56
20250401,133600,63346440,6080,6080,6080,6080,0
20250401,133500,63346440,6080,6080,6080,6080,5
20250401,133400,63316040,6030,6080,6080,6030,62
20250401,133300,62939430,6090,6090,6090,6090,0
20250401,133200,62939430,6090,6090,6090,6090,0
20250401,133100,62939430,6090,6080,6090,6080,56
20250401,133000,62598890,6090,6090,6090,6090,0
20250401,132900,62598890,6090,6090,6090,6090,0
20250401,132800,62598890,6090,6080,6090,6080,56
20250401,132700,62258330,6080,6080,6080,6080,0
20250401,132600,62258330,6080,6080,6080,6080,0
20250401,132500,62258330,6080,6080,6080,6080,0
20250401,132400,62258330,6080,6080,6080,6080,0
20250401,132300,62258330,6080,6080,6080,6080,56
20250401,132200,61917850,6030,6060,6060,6030,10
20250401,132100,61857520,6090,6090,6090,6090,0
20250401,132000,61857520,6090,6080,6090,6080,55
20250401,131900,61523070,6090,6090,6090,6090,0
20250401,131800,61523070,6090,6090,6090,6090,0
20250401,131700,61523070,6090,6080,6090,6080,36
20250401,131600,61303890,6070,6070,6070,6070,19
20250401,131500,61188560,6070,6070,6070,6070,56
20250401,131400,60848640,6070,6070,6070,6070,0
20250401,131300,60848640,6070,6070,6070,6070,0
20250401,131200,60848640,6070,6060,6070,6060,55
20250401,131100,60514960,6070,6070,6070,6070,0
20250401,131000,60514960,6070,6070,6070,6070,0
20250401,130900,60514960,6070,6070,6070,6070,0
20250401,130800,60514960,6070,6070,6070,6070,56
20250401,130700,60175040,6040,6040,6040,6040,0
20250401,130600,60175040,6040,6040,6040,6040,178
20250401,130500,59099920,6050,6050,6050,6050,122
20250401,130400,58361820,6080,6080,6080,6080,0
20250401,130300,58361820,6080,6080,6080,6080,56
20250401,130200,58021340,6080,6080,6080,6080,0
20250401,130100,58021340,6080,6080,6080,6080,0
20250401,130000,58021340,6080,6080,6080,6080,38
20250401,125900,57790300,6070,6070,6070,6070,18
20250401,125800,57681040,6080,6080,6080,6080,0
20250401,125700,57681040,6080,6080,6080,6080,56
20250401,125600,57340560,6080,6080,6080,6080,0
20250401,125500,57340560,6080,6080,6080,6080,0
20250401,125400,57340560,6080,6080,6080,6080,0
20250401,125300,57340560,6080,6080,6080,6080,56
20250401,125200,57000080,6090,6090,6090,6090,0
20250401,125100,57000080,6090,6090,6090,6090,30
20250401,125000,56817380,6080,6080,6080,6080,25
20250401,124900,56665380,6090,6090,6090,6090,0
20250401,124800,56665380,6090,6090,6090,6090,4
20250401,124700,56641020,6080,6070,6080,6070,52
20250401,124600,56325040,6080,6080,6080,6080,0
20250401,124500,56325040,6080,6080,6080,6080,0
20250401,124400,56325040,6080,6080,6080,6080,56
20250401,124300,55984560,6080,6080,6080,6080,0
20250401,124200,55984560,6080,6080,6080,6080,0
20250401,124100,55984560,6080,6080,6080,6080,55
20250401,124000,55650160,6040,6040,6040,6040,0
20250401,123900,55650160,6040,6040,6040,6040,1
20250401,123800,55644120,6070,6070,6070,6070,38
20250401,123700,55413460,6060,6060,6060,6060,18
20250401,123600,55304380,6020,6020,6020,6020,0
20250401,123500,55304380,6020,6020,6020,6020,1
20250401,123400,55298360,6060,6060,6060,6060,56
20250401,123300,54959000,6020,6020,6020,6020,0
20250401,123200,54959000,6020,6040,6040,6020,2
20250401,123100,54946940,6060,6060,6060,6060,53
20250401,123000,54625760,6040,6040,6040,6040,1
20250401,122900,54619720,6040,6020,6040,6020,13
20250401,122800,54541240,6020,6030,6030,6020,12
20250401,122700,54468900,6060,6040,6060,6040,125
20250401,122600,53711780,6040,6030,6040,6030,2
20250401,122500,53699710,6030,6030,6030,6030,2
20250401,122400,53687650,6030,6050,6050,6030,2
20250401,122300,53675570,6050,6040,6050,6040,54
20250401,122200,53348930,6030,6030,6030,6030,0
20250401,122100,53348930,6030,6030,6030,6030,0
20250401,122000,53348930,6030,6030,6030,6030,0
20250401,121900,53348930,6030,6030,6030,6030,2
20250401,121800,53336870,6030,6030,6030,6030,0
20250401,121700,53336870,6030,6060,6060,6030,117
20250401,121600,52628770,6060,6060,6060,6060,2
20250401,121500,52616650,6070,6070,6070,6070,37
20250401,121400,52392060,6060,6060,6060,6060,0
20250401,121300,52392060,6060,6060,6060,6060,1
20250401,121200,52386000,6060,6060,6060,6060,0
20250401,121100,52386000,6060,6060,6060,6060,0
20250401,121000,52386000,6060,6060,6060,6060,2
20250401,120900,52373880,6060,6060,6060,6060,2
20250401,120800,52361760,6090,6080,6090,6080,163
20250401,120700,51369230,6070,6060,6070,6060,9
20250401,120600,51314610,6090,6090,6090,6090,56
20250401,120500,50973570,6040,6040,6040,6040,0
20250401,120400,50973570,6040,6040,6040,6040,0
20250401,120300,50973570,6040,6080,6080,6040,57
20250401,120200,50627050,6040,6040,6040,6040,0
20250401,120100,50627050,6040,6040,6040,6040,0
20250401,120000,50627050,6040,6080,6080,6040,55
20250401,115900,50292690,6070,6070,6070,6070,2
20250401,115800,50280550,6040,6040,6040,6040,2
20250401,115700,50268470,6080,6080,6080,6080,0
20250401,115600,50268470,6080,6060,6080,6060,57
20250401,115500,49921970,6040,6040,6040,6040,1
20250401,115400,49915930,6090,6090,6090,6090,55
20250401,115300,49580980,6050,6050,6050,6050,0
20250401,115200,49580980,6050,6050,6050,6050,1
20250401,115100,49574930,6090,6090,6090,6090,56
20250401,115000,49233890,6090,6090,6090,6090,0
20250401,114900,49233890,6090,6090,6090,6090,0
20250401,114800,49233890,6090,6090,6090,6090,53
20250401,114700,48911120,6060,6060,6060,6060,0
20250401,114600,48911120,6060,6050,6060,6050,2
20250401,114500,48899010,6090,6090,6090,6090,0
20250401,114400,48899010,6090,6090,6090,6090,55
20250401,114300,48564060,6060,6060,6060,6060,0
20250401,114200,48564060,6060,6060,6060,6060,1
20250401,114100,48558000,6090,6090,6090,6090,62
20250401,114000,48180420,6050,6050,6050,6050,0
20250401,113900,48180420,6050,6050,6050,6050,1
20250401,113800,48174370,6040,6090,6090,6040,9
20250401,113700,48119670,6090,6070,6090,6040,9
20250401,113600,48064990,6090,6090,6090,6090,55
20250401,113500,47730040,6090,6090,6090,6090,0
20250401,113400,47730040,6090,6090,6090,6090,0
20250401,113300,47730040,6090,6080,6090,6080,60
20250401,113200,47365200,6090,6090,6090,6090,0
20250401,113100,47365200,6090,6060,6090,6060,61
20250401,113000,46993870,6070,6070,6070,6070,1
20250401,112900,46987800,6040,6040,6040,6040,0
20250401,112800,46987800,6040,6070,6080,6040,61
20250401,112700,46617110,6060,6060,6070,6060,11
20250401,112600,46550370,6040,6070,6070,6040,26
20250401,112500,46392610,6080,6080,6080,6080,0
20250401,112400,46392610,6080,6080,6080,6080,0
20250401,112300,46392610,6080,6070,6080,6070,57
20250401,112200,46046070,6070,6070,6070,6070,0
20250401,112100,46046070,6070,6080,6080,6070,74
20250401,112000,45596330,6080,6080,6080,6080,56
20250401,111900,45255850,6080,6080,6080,6080,56
20250401,111800,44915370,6090,6090,6090,6090,0
20250401,111700,44915370,6090,6090,6090,6090,0
20250401,111600,44915370,6090,6080,6090,6080,56
20250401,111500,44574790,6090,6090,6090,6090,0
20250401,111400,44574790,6090,6080,6090,6080,70
20250401,111300,44149160,6080,6080,6080,6080,0
20250401,111200,44149160,6080,6080,6080,6080,4
20250401,111100,44124840,6080,6080,6080,6080,56
20250401,111000,43784360,6080,6080,6080,6080,0
20250401,110900,43784360,6080,6080,6080,6080,56
20250401,110800,43443880,6070,6070,6070,6070,0
20250401,110700,43443880,6070,6070,6070,6070,0
20250401,110600,43443880,6070,6070,6070,6070,57
20250401,110500,43097890,6080,6080,6080,6080,3
20250401,110400,43079650,6090,6080,6090,6080,65
20250401,110300,42684360,6080,6080,6080,6080,0
20250401,110200,42684360,6080,6080,6080,6080,0
20250401,110100,42684360,6080,6080,6080,6080,0
20250401,110000,42684360,6080,6080,6080,6080,2
20250401,105900,42672200,6080,6090,6090,6080,183
20250401,105800,41557760,6080,6080,6080,6080,6
20250401,105700,41521280,6080,6080,6080,6080,8
20250401,105600,41472640,6080,6080,6080,6060,56
20250401,105500,41133160,6070,6060,6070,6060,129
20250401,105400,40350410,6060,6060,6060,6060,0
20250401,105300,40350410,6060,6040,6060,6040,1372
20250401,105200,32053980,6040,6030,6040,6020,224
20250401,105100,30702920,6020,6020,6020,6020,0
20250401,105000,30702920,6020,6020,6020,6020,0
20250401,104900,30702920,6020,6020,6020,6020,64
20250401,104800,30317640,6020,6020,6020,6020,5
20250401,104700,30287540,6020,6020,6020,6020,1
20250401,104600,30281520,6030,6030,6030,6030,60
20250401,104500,29919720,6030,6030,6030,6030,0
20250401,104400,29919720,6030,6020,6030,6020,48
20250401,104300,29630750,6010,6010,6010,6010,92
20250401,104200,29077830,6010,6000,6010,6000,101
20250401,104100,28471350,6000,6000,6000,6000,0
20250401,104000,28471350,6000,6000,6000,6000,4
20250401,103900,28447350,6000,6000,6000,6000,67
20250401,103800,28045350,6000,6000,6000,6000,131
20250401,103700,27259350,5990,5990,5990,5990,0
20250401,103600,27259350,5990,5990,5990,5990,0
20250401,103500,27259350,5990,5990,5990,5990,4
20250401,103400,27235390,5990,5990,5990,5990,96
20250401,103300,26660350,6000,6000,6000,6000,5
20250401,103200,26630350,5970,5990,5990,5970,228
20250401,103100,25266630,6000,5990,6000,5990,56
20250401,103000,24931070,5990,5990,5990,5990,0
20250401,102900,24931070,5990,5990,5990,5990,0
20250401,102800,24931070,5990,5990,5990,5990,11
20250401,102700,24865180,5980,5980,5980,5980,50
20250401,102600,24566180,5980,5980,5980,5980,0
20250401,102500,24566180,5980,5980,5980,5980,0
20250401,102400,24566180,5980,5980,5980,5980,56
20250401,102300,24231300,5990,5990,5990,5990,0
20250401,102200,24231300,5990,5990,5990,5990,0
20250401,102100,24231300,5990,5980,5990,5980,56
20250401,102000,23896250,6000,6000,6000,6000,0
20250401,101900,23896250,6000,6000,6000,6000,0
20250401,101800,23896250,6000,5990,6000,5990,58
20250401,101700,23548810,5990,5990,5990,5990,0
20250401,101600,23548810,5990,5990,5990,5990,0
20250401,101500,23548810,5990,5990,5990,5990,0
20250401,101400,23548810,5990,5990,5990,5990,56
20250401,101300,23213370,5990,5990,5990,5990,17
20250401,101200,23111540,5990,5970,5990,5970,40
20250401,101100,22872720,6000,5970,6000,5970,604
20250401,101000,19260650,5970,5940,5970,5940,256
20250401,100900,17735330,5950,5950,5950,5950,233
20250401,100800,16348980,5940,5940,5940,5940,207
20250401,100700,15119400,5940,5940,5940,5940,0
20250401,100600,15119400,5940,5940,5940,5940,1
20250401,100500,15113460,5920,5920,5920,5910,1056
20250401,100400,8869570,5940,5940,5940,5940,0
20250401,100300,8869570,5940,5940,5940,5940,56
20250401,100200,8536930,5930,5930,5930,5930,1
20250401,100100,8531000,5940,5940,5940,5940,8
20250401,100000,8483480,5940,5940,5940,5940,1
20250401,095900,8477540,5930,5930,5930,5930,56
20250401,095800,8145460,5920,5920,5920,5920,0
20250401,095700,8145460,5920,5920,5920,5920,0
20250401,095600,8145460,5920,5930,5940,5920,160
20250401,095500,7196960,5930,5920,5940,5920,52
20250401,095400,6889020,5930,5930,5930,5930,0
20250401,095300,6889020,5930,5930,5930,5930,56
20250401,095200,6556940,5940,5940,5940,5940,0
20250401,095100,6556940,5940,5940,5940,5940,1
20250401,095000,6551000,5920,5920,5920,5920,56
20250401,094900,6219480,5940,5940,5940,5940,0
20250401,094800,6219480,5940,5940,5940,5940,81
20250401,094700,5738340,5940,5940,5940,5940,0
20250401,094600,5738340,5940,5940,5940,5940,0
20250401,094500,5738340,5940,5940,5940,5940,0
20250401,094400,5738340,5940,5940,5940,5940,0
20250401,094300,5738340,5940,5940,5940,5940,0
20250401,094200,5738340,5940,5940,5940,5940,0
20250401,094100,5738340,5940,5940,5940,5940,0
20250401,094000,5738340,5940,5940,5940,5940,2
20250401,093900,5726460,5940,5940,5940,5940,0
20250401,093800,5726460,5940,5910,5940,5910,105
20250401,093700,5105760,5910,5910,5910,5910,0
20250401,093600,5105760,5910,5910,5910,5910,0
20250401,093500,5105760,5910,5910,5910,5910,0
20250401,093400,5105760,5910,5910,5910,5910,0
20250401,093300,5105760,5910,5910,5910,5910,0
20250401,093200,5105760,5910,5910,5910,5910,6
20250401,093100,5070300,5910,5910,5910,5910,0
20250401,093000,5070300,5910,5910,5910,5910,0
20250401,092900,5070300,5910,5910,5910,5910,0
20250401,092800,5070300,5910,5920,5920,5910,14
20250401,092700,4987530,5950,5950,5950,5950,0
20250401,092600,4987530,5950,5950,5950,5950,1
20250401,092500,4981580,5920,5920,5920,5920,45
20250401,092400,4715180,5930,5930,5930,5930,1
20250401,092300,4709250,5950,5950,5950,5950,0
20250401,092200,4709250,5950,5950,5950,5950,0
20250401,092100,4709250,5950,5950,5950,5950,0
20250401,092000,4709250,5950,5950,5950,5950,5
20250401,091900,4679500,5980,5980,5980,5980,0
20250401,091800,4679500,5980,5980,5980,5980,0
20250401,091700,4679500,5980,5980,5980,5980,0
20250401,091600,4679500,5980,5980,5980,5980,0
20250401,091500,4679500,5980,5980,5980,5980,0
20250401,091400,4679500,5980,5980,5980,5980,1
20250401,091300,4673520,5980,5980,5980,5980,1
20250401,091200,4667540,5950,5950,5950,5950,108
20250401,091100,4024940,5950,5950,5950,5950,3
20250401,091000,4007090,5950,5950,5950,5950,0
20250401,090900,4007090,5950,5950,5950,5950,0
20250401,090800,4007090,5950,5950,5950,5950,0
20250401,090700,4007090,5950,5950,5950,5950,0
20250401,090600,4007090,5950,5950,5950,5950,0
20250401,090500,4007090,5950,5950,5950,5950,0
20250401,090400,4007090,5950,5950,5950,5950,1
20250401,090300,4001140,5920,5920,5920,5920,0
20250401,090200,4001140,5920,5890,5920,5890,304
20250401,090100,2204460,5830,5830,5830,5830,0
20250401,090000,2204460,5830,5830,5830,5830,354
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 193200 83639300 6100 6100 6100 6100 355
3 20250401 193100 83639300 6100 6100 6100 6100 0
4 20250401 193000 83639300 6100 6100 6100 6100 0
5 20250401 192900 83639300 6100 6100 6100 6100 0
6 20250401 192800 83639300 6100 6100 6100 6100 0
7 20250401 192700 83639300 6100 6100 6100 6100 0
8 20250401 192600 83639300 6100 6100 6100 6100 0
9 20250401 192500 83639300 6100 6100 6100 6100 0
10 20250401 192400 83639300 6100 6100 6100 6100 0
11 20250401 192300 83639300 6100 6100 6100 6100 0
12 20250401 192200 83639300 6100 6100 6100 6100 0
13 20250401 192100 83639300 6100 6100 6100 6100 0
14 20250401 192000 83639300 6100 6100 6100 6100 0
15 20250401 191900 83639300 6100 6100 6100 6100 0
16 20250401 191800 83639300 6100 6100 6100 6100 0
17 20250401 191700 83639300 6100 6100 6100 6100 0
18 20250401 191600 83639300 6100 6100 6100 6100 0
19 20250401 191500 83639300 6100 6100 6100 6100 0
20 20250401 191400 83639300 6100 6100 6100 6100 0
21 20250401 191300 83639300 6100 6100 6100 6100 0
22 20250401 191200 83639300 6100 6100 6100 6100 0
23 20250401 191100 83639300 6100 6100 6100 6100 0
24 20250401 191000 83639300 6100 6100 6100 6100 0
25 20250401 190900 83639300 6100 6100 6100 6100 0
26 20250401 190800 83639300 6100 6100 6100 6100 0
27 20250401 190700 83639300 6100 6100 6100 6100 0
28 20250401 190600 83639300 6100 6100 6100 6100 0
29 20250401 190500 83639300 6100 6100 6100 6100 0
30 20250401 190400 83639300 6100 6100 6100 6100 0
31 20250401 190300 83639300 6100 6100 6100 6100 0
32 20250401 190200 83639300 6100 6100 6100 6100 355
33 20250401 190100 83639300 6100 6100 6100 6100 0
34 20250401 190000 83639300 6100 6100 6100 6100 0
35 20250401 185900 83639300 6100 6100 6100 6100 0
36 20250401 185800 83639300 6100 6100 6100 6100 0
37 20250401 185700 83639300 6100 6100 6100 6100 0
38 20250401 185600 83639300 6100 6100 6100 6100 0
39 20250401 185500 83639300 6100 6100 6100 6100 0
40 20250401 185400 83639300 6100 6100 6100 6100 0
41 20250401 185300 83639300 6100 6100 6100 6100 0
42 20250401 185200 83639300 6100 6100 6100 6100 0
43 20250401 185100 83639300 6100 6100 6100 6100 0
44 20250401 185000 83639300 6100 6100 6100 6100 0
45 20250401 184900 83639300 6100 6100 6100 6100 0
46 20250401 184800 83639300 6100 6100 6100 6100 0
47 20250401 184700 83639300 6100 6100 6100 6100 0
48 20250401 184600 83639300 6100 6100 6100 6100 0
49 20250401 184500 83639300 6100 6100 6100 6100 0
50 20250401 184400 83639300 6100 6100 6100 6100 0
51 20250401 184300 83639300 6100 6100 6100 6100 0
52 20250401 184200 83639300 6100 6100 6100 6100 0
53 20250401 184100 83639300 6100 6100 6100 6100 0
54 20250401 184000 83639300 6100 6100 6100 6100 0
55 20250401 183900 83639300 6100 6100 6100 6100 0
56 20250401 183800 83639300 6100 6100 6100 6100 0
57 20250401 183700 83639300 6100 6100 6100 6100 0
58 20250401 183600 83639300 6100 6100 6100 6100 0
59 20250401 183500 83639300 6100 6100 6100 6100 0
60 20250401 183400 83639300 6100 6100 6100 6100 0
61 20250401 183300 83639300 6100 6100 6100 6100 0
62 20250401 183200 83639300 6100 6100 6100 6100 355
63 20250401 183100 83639300 6100 6100 6100 6100 0
64 20250401 183000 83639300 6100 6100 6100 6100 0
65 20250401 182900 83639300 6100 6100 6100 6100 0
66 20250401 182800 83639300 6100 6100 6100 6100 0
67 20250401 182700 83639300 6100 6100 6100 6100 0
68 20250401 182600 83639300 6100 6100 6100 6100 0
69 20250401 182500 83639300 6100 6100 6100 6100 0
70 20250401 182400 83639300 6100 6100 6100 6100 0
71 20250401 182300 83639300 6100 6100 6100 6100 0
72 20250401 182200 83639300 6100 6100 6100 6100 0
73 20250401 182100 83639300 6100 6100 6100 6100 0
74 20250401 182000 83639300 6100 6100 6100 6100 0
75 20250401 181900 83639300 6100 6100 6100 6100 0
76 20250401 181800 83639300 6100 6100 6100 6100 0
77 20250401 181700 83639300 6100 6100 6100 6100 0
78 20250401 181600 83639300 6100 6100 6100 6100 0
79 20250401 181500 83639300 6100 6100 6100 6100 0
80 20250401 181400 83639300 6100 6100 6100 6100 0
81 20250401 181300 83639300 6100 6100 6100 6100 0
82 20250401 181200 83639300 6100 6100 6100 6100 0
83 20250401 181100 83639300 6100 6100 6100 6100 0
84 20250401 181000 83639300 6100 6100 6100 6100 0
85 20250401 180900 83639300 6100 6100 6100 6100 0
86 20250401 180800 83639300 6100 6100 6100 6100 0
87 20250401 180700 83639300 6100 6100 6100 6100 0
88 20250401 180600 83639300 6100 6100 6100 6100 0
89 20250401 180500 83639300 6100 6100 6100 6100 0
90 20250401 180400 83639300 6100 6100 6100 6100 0
91 20250401 180300 83639300 6100 6100 6100 6100 0
92 20250401 180200 83639300 6100 6100 6100 6100 355
93 20250401 180100 83639300 6100 6100 6100 6100 0
94 20250401 180000 83639300 6100 6100 6100 6100 0
95 20250401 175900 83639300 6100 6100 6100 6100 0
96 20250401 175800 83639300 6100 6100 6100 6100 0
97 20250401 175700 83639300 6100 6100 6100 6100 0
98 20250401 175600 83639300 6100 6100 6100 6100 0
99 20250401 175500 83639300 6100 6100 6100 6100 0
100 20250401 175400 83639300 6100 6100 6100 6100 0
101 20250401 175300 83639300 6100 6100 6100 6100 0
102 20250401 175200 83639300 6100 6100 6100 6100 0
103 20250401 175100 83639300 6100 6100 6100 6100 0
104 20250401 175000 83639300 6100 6100 6100 6100 0
105 20250401 174900 83639300 6100 6100 6100 6100 0
106 20250401 174800 83639300 6100 6100 6100 6100 0
107 20250401 174700 83639300 6100 6100 6100 6100 0
108 20250401 174600 83639300 6100 6100 6100 6100 0
109 20250401 174500 83639300 6100 6100 6100 6100 0
110 20250401 174400 83639300 6100 6100 6100 6100 0
111 20250401 174300 83639300 6100 6100 6100 6100 0
112 20250401 174200 83639300 6100 6100 6100 6100 0
113 20250401 174100 83639300 6100 6100 6100 6100 0
114 20250401 174000 83639300 6100 6100 6100 6100 0
115 20250401 173900 83639300 6100 6100 6100 6100 0
116 20250401 173800 83639300 6100 6100 6100 6100 0
117 20250401 173700 83639300 6100 6100 6100 6100 0
118 20250401 173600 83639300 6100 6100 6100 6100 0
119 20250401 173500 83639300 6100 6100 6100 6100 0
120 20250401 173400 83639300 6100 6100 6100 6100 0
121 20250401 173300 83639300 6100 6100 6100 6100 0
122 20250401 173200 83639300 6100 6100 6100 6100 355
123 20250401 173100 83639300 6100 6100 6100 6100 0
124 20250401 173000 83639300 6100 6100 6100 6100 0
125 20250401 172900 83639300 6100 6100 6100 6100 0
126 20250401 172800 83639300 6100 6100 6100 6100 0
127 20250401 172700 83639300 6100 6100 6100 6100 0
128 20250401 172600 83639300 6100 6100 6100 6100 0
129 20250401 172500 83639300 6100 6100 6100 6100 0
130 20250401 172400 83639300 6100 6100 6100 6100 0
131 20250401 172300 83639300 6100 6100 6100 6100 0
132 20250401 172200 83639300 6100 6100 6100 6100 0
133 20250401 172100 83639300 6100 6100 6100 6100 0
134 20250401 172000 83639300 6100 6100 6100 6100 0
135 20250401 171900 83639300 6100 6100 6100 6100 0
136 20250401 171800 83639300 6100 6100 6100 6100 0
137 20250401 171700 83639300 6100 6100 6100 6100 0
138 20250401 171600 83639300 6100 6100 6100 6100 0
139 20250401 171500 83639300 6100 6100 6100 6100 0
140 20250401 171400 83639300 6100 6100 6100 6100 0
141 20250401 171300 83639300 6100 6100 6100 6100 0
142 20250401 171200 83639300 6100 6100 6100 6100 0
143 20250401 171100 83639300 6100 6100 6100 6100 0
144 20250401 171000 83639300 6100 6100 6100 6100 0
145 20250401 170900 83639300 6100 6100 6100 6100 0
146 20250401 170800 83639300 6100 6100 6100 6100 0
147 20250401 170700 83639300 6100 6100 6100 6100 0
148 20250401 170600 83639300 6100 6100 6100 6100 0
149 20250401 170500 83639300 6100 6100 6100 6100 0
150 20250401 170400 83639300 6100 6100 6100 6100 0
151 20250401 170300 83639300 6100 6100 6100 6100 0
152 20250401 170200 83639300 6100 6100 6100 6100 355
153 20250401 170100 83639300 6100 6100 6100 6100 0
154 20250401 170000 83639300 6100 6100 6100 6100 0
155 20250401 165900 83639300 6100 6100 6100 6100 0
156 20250401 165800 83639300 6100 6100 6100 6100 0
157 20250401 165700 83639300 6100 6100 6100 6100 0
158 20250401 165600 83639300 6100 6100 6100 6100 0
159 20250401 165500 83639300 6100 6100 6100 6100 0
160 20250401 165400 83639300 6100 6100 6100 6100 0
161 20250401 165300 83639300 6100 6100 6100 6100 0
162 20250401 165200 83639300 6100 6100 6100 6100 0
163 20250401 165100 83639300 6100 6100 6100 6100 0
164 20250401 165000 83639300 6100 6100 6100 6100 0
165 20250401 164900 83639300 6100 6100 6100 6100 0
166 20250401 164800 83639300 6100 6100 6100 6100 0
167 20250401 164700 83639300 6100 6100 6100 6100 0
168 20250401 164600 83639300 6100 6100 6100 6100 0
169 20250401 164500 83639300 6100 6100 6100 6100 0
170 20250401 164400 83639300 6100 6100 6100 6100 0
171 20250401 164300 83639300 6100 6100 6100 6100 0
172 20250401 164200 83639300 6100 6100 6100 6100 0
173 20250401 164100 83639300 6100 6100 6100 6100 0
174 20250401 164000 83639300 6100 6100 6100 6100 0
175 20250401 163900 83639300 6100 6100 6100 6100 0
176 20250401 163800 83639300 6100 6100 6100 6100 0
177 20250401 163700 83639300 6100 6100 6100 6100 0
178 20250401 163600 83639300 6100 6100 6100 6100 0
179 20250401 163500 83639300 6100 6100 6100 6100 0
180 20250401 163400 83639300 6100 6100 6100 6100 0
181 20250401 163300 83639300 6100 6100 6100 6100 0
182 20250401 163200 83639300 6100 6100 6100 6100 355
183 20250401 163100 83639300 6100 6100 6100 6100 0
184 20250401 163000 83639300 6100 6100 6100 6100 0
185 20250401 162900 83639300 6100 6100 6100 6100 0
186 20250401 162800 83639300 6100 6100 6100 6100 0
187 20250401 162700 83639300 6100 6100 6100 6100 0
188 20250401 162600 83639300 6100 6100 6100 6100 0
189 20250401 162500 83639300 6100 6100 6100 6100 0
190 20250401 162400 83639300 6100 6100 6100 6100 0
191 20250401 162300 83639300 6100 6100 6100 6100 0
192 20250401 162200 83639300 6100 6100 6100 6100 0
193 20250401 162100 83639300 6100 6100 6100 6100 0
194 20250401 162000 83639300 6100 6100 6100 6100 0
195 20250401 161900 83639300 6100 6100 6100 6100 0
196 20250401 161800 83639300 6100 6100 6100 6100 0
197 20250401 161700 83639300 6100 6100 6100 6100 0
198 20250401 161600 83639300 6100 6100 6100 6100 0
199 20250401 161500 83639300 6100 6100 6100 6100 0
200 20250401 161400 83639300 6100 6100 6100 6100 0
201 20250401 161300 83639300 6100 6100 6100 6100 0
202 20250401 161200 83639300 6100 6100 6100 6100 0
203 20250401 161100 83639300 6100 6100 6100 6100 0
204 20250401 161000 83639300 6100 6100 6100 6100 0
205 20250401 160900 83639300 6100 6100 6100 6100 0
206 20250401 160800 83639300 6100 6100 6100 6100 0
207 20250401 160700 83639300 6100 6100 6100 6100 0
208 20250401 160600 83639300 6100 6100 6100 6100 0
209 20250401 160500 83639300 6100 6100 6100 6100 0
210 20250401 160400 83639300 6100 6100 6100 6100 0
211 20250401 160300 83639300 6100 6100 6100 6100 0
212 20250401 160200 83639300 6100 6100 6100 6100 355
213 20250401 160100 83639300 6100 6100 6100 6100 0
214 20250401 160000 83639300 6100 6100 6100 6100 0
215 20250401 155900 83639300 6100 6100 6100 6100 0
216 20250401 155800 83639300 6100 6100 6100 6100 0
217 20250401 155700 83639300 6100 6100 6100 6100 0
218 20250401 155600 83639300 6100 6100 6100 6100 0
219 20250401 155500 83639300 6100 6100 6100 6100 0
220 20250401 155400 83639300 6100 6100 6100 6100 0
221 20250401 155300 83639300 6100 6100 6100 6100 0
222 20250401 155200 83639300 6100 6100 6100 6100 0
223 20250401 155100 83639300 6100 6100 6100 6100 0
224 20250401 155000 83639300 6100 6100 6100 6100 0
225 20250401 154900 83639300 6100 6100 6100 6100 0
226 20250401 154800 83639300 6100 6100 6100 6100 0
227 20250401 154700 83639300 6100 6100 6100 6100 0
228 20250401 154600 83639300 6100 6100 6100 6100 0
229 20250401 154500 83639300 6100 6100 6100 6100 0
230 20250401 154400 83639300 6100 6100 6100 6100 0
231 20250401 154300 83639300 6100 6100 6100 6100 0
232 20250401 154200 83639300 6100 6100 6100 6100 0
233 20250401 154100 83639300 6100 6100 6100 6100 0
234 20250401 154000 83639300 6100 6100 6100 6100 0
235 20250401 153900 83639300 6100 6100 6100 6100 0
236 20250401 153800 83639300 6100 6100 6100 6100 0
237 20250401 153700 83639300 6100 6100 6100 6100 0
238 20250401 153600 83639300 6100 6100 6100 6100 0
239 20250401 153500 83639300 6100 6100 6100 6100 0
240 20250401 153400 83639300 6100 6100 6100 6100 0
241 20250401 153300 83639300 6100 6100 6100 6100 0
242 20250401 153200 83639300 6100 6100 6100 6100 355
243 20250401 153100 83639300 6100 6100 6100 6100 0
244 20250401 153000 83639300 6100 6100 6100 6100 355
245 20250401 152900 81473800 6040 6040 6040 6040 0
246 20250401 152800 81473800 6040 6040 6040 6040 0
247 20250401 152700 81473800 6040 6040 6040 6040 0
248 20250401 152600 81473800 6040 6040 6040 6040 0
249 20250401 152500 81473800 6040 6040 6040 6040 0
250 20250401 152400 81473800 6040 6040 6040 6040 0
251 20250401 152300 81473800 6040 6040 6040 6040 0
252 20250401 152200 81473800 6040 6040 6040 6040 0
253 20250401 152100 81473800 6040 6040 6040 6040 0
254 20250401 152000 81473800 6040 6040 6040 6040 0
255 20250401 151900 81473800 6040 6040 6040 6040 0
256 20250401 151800 81473800 6040 6080 6080 6040 60
257 20250401 151700 81110040 6090 6060 6090 6050 11
258 20250401 151600 81043240 6050 6050 6050 6050 0
259 20250401 151500 81043240 6050 6050 6050 6050 0
260 20250401 151400 81043240 6050 6050 6050 6050 0
261 20250401 151300 81043240 6050 6050 6050 6050 0
262 20250401 151200 81043240 6050 6050 6050 6050 0
263 20250401 151100 81043240 6050 6050 6050 6050 0
264 20250401 151000 81043240 6050 6050 6050 6050 0
265 20250401 150900 81043240 6050 6050 6050 6050 0
266 20250401 150800 81043240 6050 6050 6050 6050 2
267 20250401 150700 81031140 6040 6040 6040 6040 0
268 20250401 150600 81031140 6040 6050 6060 6040 41
269 20250401 150500 80782910 6050 6050 6050 6050 0
270 20250401 150400 80782910 6050 6060 6060 6050 3
271 20250401 150300 80764740 6050 6050 6050 6050 2
272 20250401 150200 80752640 6070 6070 6070 6070 0
273 20250401 150100 80752640 6070 6080 6080 6070 7
274 20250401 150000 80710090 6080 6080 6080 6080 38
275 20250401 145900 80479050 6080 6070 6080 6070 41
276 20250401 145800 80229830 6070 6070 6070 6050 46
277 20250401 145700 79950710 6070 6070 6070 6070 41
278 20250401 145600 79701840 6070 6070 6070 6070 42
279 20250401 145500 79446900 6060 6070 6070 6060 40
280 20250401 145400 79204120 6060 6070 6070 6060 46
281 20250401 145300 78925140 6070 6070 6070 6070 39
282 20250401 145200 78688410 6070 6070 6070 6070 37
283 20250401 145100 78463820 6070 6060 6070 6030 42
284 20250401 145000 78208930 6070 6070 6070 6070 61
285 20250401 144900 77838660 6070 6080 6080 6070 50
286 20250401 144800 77534830 6080 6080 6080 6080 51
287 20250401 144700 77224750 6080 6080 6080 6080 58
288 20250401 144600 76872110 6080 6080 6080 6080 0
289 20250401 144500 76872110 6080 6080 6080 6080 0
290 20250401 144400 76872110 6080 6080 6080 6080 0
291 20250401 144300 76872110 6080 6070 6080 6070 51
292 20250401 144200 76562480 6070 6070 6070 6070 5
293 20250401 144100 76532130 6080 6080 6080 6080 0
294 20250401 144000 76532130 6080 6080 6080 6080 40
295 20250401 143900 76288930 6060 6060 6060 6060 16
296 20250401 143800 76191970 6060 6060 6060 6060 0
297 20250401 143700 76191970 6060 6060 6060 6060 0
298 20250401 143600 76191970 6060 6060 6060 6060 56
299 20250401 143500 75852610 6060 6060 6060 6060 9
300 20250401 143400 75798070 6070 6070 6070 6070 43
301 20250401 143300 75537060 6060 6060 6060 6060 13
302 20250401 143200 75458280 6070 6070 6070 6070 0
303 20250401 143100 75458280 6070 6070 6070 6070 9
304 20250401 143000 75403650 6060 6060 6060 6060 46
305 20250401 142900 75124890 6010 6010 6010 6010 0
306 20250401 142800 75124890 6010 6010 6010 6010 0
307 20250401 142700 75124890 6010 6010 6010 6010 0
308 20250401 142600 75124890 6010 6010 6010 6010 0
309 20250401 142500 75124890 6010 6040 6040 6010 464
310 20250401 142400 72332270 6070 6070 6070 6070 51
311 20250401 142300 72022700 6060 6060 6060 6060 5
312 20250401 142200 71992400 6080 6080 6080 6080 0
313 20250401 142100 71992400 6080 6080 6080 6080 45
314 20250401 142000 71718800 6070 6070 6070 6070 11
315 20250401 141900 71652030 6090 6090 6090 6090 0
316 20250401 141800 71652030 6090 6090 6090 6090 54
317 20250401 141700 71323170 6080 6080 6080 6080 1
318 20250401 141600 71317090 6050 6050 6050 6050 1
319 20250401 141500 71311040 6090 6090 6090 6090 56
320 20250401 141400 70970000 6090 6090 6090 6090 0
321 20250401 141300 70970000 6090 6090 6090 6090 0
322 20250401 141200 70970000 6090 6090 6090 6090 19
323 20250401 141100 70854290 6070 6060 6070 6060 39
324 20250401 141000 70617570 6030 6030 6030 6030 0
325 20250401 140900 70617570 6030 6030 6030 6030 1
326 20250401 140800 70611540 6070 6070 6070 6070 56
327 20250401 140700 70271620 6090 6090 6090 6090 0
328 20250401 140600 70271620 6090 6090 6090 6090 0
329 20250401 140500 70271620 6090 6090 6090 6090 0
330 20250401 140400 70271620 6090 6090 6090 6090 14
331 20250401 140300 70186360 6080 6080 6090 6080 62
332 20250401 140200 69808840 6070 6060 6070 6060 36
333 20250401 140100 69590470 6060 6060 6060 6060 12
334 20250401 140000 69517750 6090 6090 6090 6090 0
335 20250401 135900 69517750 6090 6090 6090 6090 13
336 20250401 135800 69438580 6080 6080 6080 6080 42
337 20250401 135700 69183220 6030 6080 6080 6030 215
338 20250401 135600 67884830 6100 6100 6100 6100 0
339 20250401 135500 67884830 6100 6100 6100 6100 30
340 20250401 135400 67701830 6100 6100 6100 6100 57
341 20250401 135300 67354130 6100 6100 6100 6100 0
342 20250401 135200 67354130 6100 6100 6100 6100 20
343 20250401 135100 67232130 6100 6090 6100 6090 56
344 20250401 135000 66891030 6100 6100 6100 6100 0
345 20250401 134900 66891030 6100 6100 6100 6100 0
346 20250401 134800 66891030 6100 6100 6100 6090 70
347 20250401 134700 66464090 6090 6100 6100 6090 48
348 20250401 134600 66171340 6090 6090 6090 6090 13
349 20250401 134500 66092170 6100 6100 6100 6100 0
350 20250401 134400 66092170 6100 6090 6100 6090 30
351 20250401 134300 65909430 6090 6090 6090 6090 56
352 20250401 134200 65568390 6090 6090 6090 6090 0
353 20250401 134100 65568390 6090 6090 6090 6090 29
354 20250401 134000 65391780 6080 6080 6080 6080 27
355 20250401 133900 65227620 6100 6080 6100 6080 253
356 20250401 133800 63686920 6080 6080 6080 6080 0
357 20250401 133700 63686920 6080 6080 6080 6080 56
358 20250401 133600 63346440 6080 6080 6080 6080 0
359 20250401 133500 63346440 6080 6080 6080 6080 5
360 20250401 133400 63316040 6030 6080 6080 6030 62
361 20250401 133300 62939430 6090 6090 6090 6090 0
362 20250401 133200 62939430 6090 6090 6090 6090 0
363 20250401 133100 62939430 6090 6080 6090 6080 56
364 20250401 133000 62598890 6090 6090 6090 6090 0
365 20250401 132900 62598890 6090 6090 6090 6090 0
366 20250401 132800 62598890 6090 6080 6090 6080 56
367 20250401 132700 62258330 6080 6080 6080 6080 0
368 20250401 132600 62258330 6080 6080 6080 6080 0
369 20250401 132500 62258330 6080 6080 6080 6080 0
370 20250401 132400 62258330 6080 6080 6080 6080 0
371 20250401 132300 62258330 6080 6080 6080 6080 56
372 20250401 132200 61917850 6030 6060 6060 6030 10
373 20250401 132100 61857520 6090 6090 6090 6090 0
374 20250401 132000 61857520 6090 6080 6090 6080 55
375 20250401 131900 61523070 6090 6090 6090 6090 0
376 20250401 131800 61523070 6090 6090 6090 6090 0
377 20250401 131700 61523070 6090 6080 6090 6080 36
378 20250401 131600 61303890 6070 6070 6070 6070 19
379 20250401 131500 61188560 6070 6070 6070 6070 56
380 20250401 131400 60848640 6070 6070 6070 6070 0
381 20250401 131300 60848640 6070 6070 6070 6070 0
382 20250401 131200 60848640 6070 6060 6070 6060 55
383 20250401 131100 60514960 6070 6070 6070 6070 0
384 20250401 131000 60514960 6070 6070 6070 6070 0
385 20250401 130900 60514960 6070 6070 6070 6070 0
386 20250401 130800 60514960 6070 6070 6070 6070 56
387 20250401 130700 60175040 6040 6040 6040 6040 0
388 20250401 130600 60175040 6040 6040 6040 6040 178
389 20250401 130500 59099920 6050 6050 6050 6050 122
390 20250401 130400 58361820 6080 6080 6080 6080 0
391 20250401 130300 58361820 6080 6080 6080 6080 56
392 20250401 130200 58021340 6080 6080 6080 6080 0
393 20250401 130100 58021340 6080 6080 6080 6080 0
394 20250401 130000 58021340 6080 6080 6080 6080 38
395 20250401 125900 57790300 6070 6070 6070 6070 18
396 20250401 125800 57681040 6080 6080 6080 6080 0
397 20250401 125700 57681040 6080 6080 6080 6080 56
398 20250401 125600 57340560 6080 6080 6080 6080 0
399 20250401 125500 57340560 6080 6080 6080 6080 0
400 20250401 125400 57340560 6080 6080 6080 6080 0
401 20250401 125300 57340560 6080 6080 6080 6080 56
402 20250401 125200 57000080 6090 6090 6090 6090 0
403 20250401 125100 57000080 6090 6090 6090 6090 30
404 20250401 125000 56817380 6080 6080 6080 6080 25
405 20250401 124900 56665380 6090 6090 6090 6090 0
406 20250401 124800 56665380 6090 6090 6090 6090 4
407 20250401 124700 56641020 6080 6070 6080 6070 52
408 20250401 124600 56325040 6080 6080 6080 6080 0
409 20250401 124500 56325040 6080 6080 6080 6080 0
410 20250401 124400 56325040 6080 6080 6080 6080 56
411 20250401 124300 55984560 6080 6080 6080 6080 0
412 20250401 124200 55984560 6080 6080 6080 6080 0
413 20250401 124100 55984560 6080 6080 6080 6080 55
414 20250401 124000 55650160 6040 6040 6040 6040 0
415 20250401 123900 55650160 6040 6040 6040 6040 1
416 20250401 123800 55644120 6070 6070 6070 6070 38
417 20250401 123700 55413460 6060 6060 6060 6060 18
418 20250401 123600 55304380 6020 6020 6020 6020 0
419 20250401 123500 55304380 6020 6020 6020 6020 1
420 20250401 123400 55298360 6060 6060 6060 6060 56
421 20250401 123300 54959000 6020 6020 6020 6020 0
422 20250401 123200 54959000 6020 6040 6040 6020 2
423 20250401 123100 54946940 6060 6060 6060 6060 53
424 20250401 123000 54625760 6040 6040 6040 6040 1
425 20250401 122900 54619720 6040 6020 6040 6020 13
426 20250401 122800 54541240 6020 6030 6030 6020 12
427 20250401 122700 54468900 6060 6040 6060 6040 125
428 20250401 122600 53711780 6040 6030 6040 6030 2
429 20250401 122500 53699710 6030 6030 6030 6030 2
430 20250401 122400 53687650 6030 6050 6050 6030 2
431 20250401 122300 53675570 6050 6040 6050 6040 54
432 20250401 122200 53348930 6030 6030 6030 6030 0
433 20250401 122100 53348930 6030 6030 6030 6030 0
434 20250401 122000 53348930 6030 6030 6030 6030 0
435 20250401 121900 53348930 6030 6030 6030 6030 2
436 20250401 121800 53336870 6030 6030 6030 6030 0
437 20250401 121700 53336870 6030 6060 6060 6030 117
438 20250401 121600 52628770 6060 6060 6060 6060 2
439 20250401 121500 52616650 6070 6070 6070 6070 37
440 20250401 121400 52392060 6060 6060 6060 6060 0
441 20250401 121300 52392060 6060 6060 6060 6060 1
442 20250401 121200 52386000 6060 6060 6060 6060 0
443 20250401 121100 52386000 6060 6060 6060 6060 0
444 20250401 121000 52386000 6060 6060 6060 6060 2
445 20250401 120900 52373880 6060 6060 6060 6060 2
446 20250401 120800 52361760 6090 6080 6090 6080 163
447 20250401 120700 51369230 6070 6060 6070 6060 9
448 20250401 120600 51314610 6090 6090 6090 6090 56
449 20250401 120500 50973570 6040 6040 6040 6040 0
450 20250401 120400 50973570 6040 6040 6040 6040 0
451 20250401 120300 50973570 6040 6080 6080 6040 57
452 20250401 120200 50627050 6040 6040 6040 6040 0
453 20250401 120100 50627050 6040 6040 6040 6040 0
454 20250401 120000 50627050 6040 6080 6080 6040 55
455 20250401 115900 50292690 6070 6070 6070 6070 2
456 20250401 115800 50280550 6040 6040 6040 6040 2
457 20250401 115700 50268470 6080 6080 6080 6080 0
458 20250401 115600 50268470 6080 6060 6080 6060 57
459 20250401 115500 49921970 6040 6040 6040 6040 1
460 20250401 115400 49915930 6090 6090 6090 6090 55
461 20250401 115300 49580980 6050 6050 6050 6050 0
462 20250401 115200 49580980 6050 6050 6050 6050 1
463 20250401 115100 49574930 6090 6090 6090 6090 56
464 20250401 115000 49233890 6090 6090 6090 6090 0
465 20250401 114900 49233890 6090 6090 6090 6090 0
466 20250401 114800 49233890 6090 6090 6090 6090 53
467 20250401 114700 48911120 6060 6060 6060 6060 0
468 20250401 114600 48911120 6060 6050 6060 6050 2
469 20250401 114500 48899010 6090 6090 6090 6090 0
470 20250401 114400 48899010 6090 6090 6090 6090 55
471 20250401 114300 48564060 6060 6060 6060 6060 0
472 20250401 114200 48564060 6060 6060 6060 6060 1
473 20250401 114100 48558000 6090 6090 6090 6090 62
474 20250401 114000 48180420 6050 6050 6050 6050 0
475 20250401 113900 48180420 6050 6050 6050 6050 1
476 20250401 113800 48174370 6040 6090 6090 6040 9
477 20250401 113700 48119670 6090 6070 6090 6040 9
478 20250401 113600 48064990 6090 6090 6090 6090 55
479 20250401 113500 47730040 6090 6090 6090 6090 0
480 20250401 113400 47730040 6090 6090 6090 6090 0
481 20250401 113300 47730040 6090 6080 6090 6080 60
482 20250401 113200 47365200 6090 6090 6090 6090 0
483 20250401 113100 47365200 6090 6060 6090 6060 61
484 20250401 113000 46993870 6070 6070 6070 6070 1
485 20250401 112900 46987800 6040 6040 6040 6040 0
486 20250401 112800 46987800 6040 6070 6080 6040 61
487 20250401 112700 46617110 6060 6060 6070 6060 11
488 20250401 112600 46550370 6040 6070 6070 6040 26
489 20250401 112500 46392610 6080 6080 6080 6080 0
490 20250401 112400 46392610 6080 6080 6080 6080 0
491 20250401 112300 46392610 6080 6070 6080 6070 57
492 20250401 112200 46046070 6070 6070 6070 6070 0
493 20250401 112100 46046070 6070 6080 6080 6070 74
494 20250401 112000 45596330 6080 6080 6080 6080 56
495 20250401 111900 45255850 6080 6080 6080 6080 56
496 20250401 111800 44915370 6090 6090 6090 6090 0
497 20250401 111700 44915370 6090 6090 6090 6090 0
498 20250401 111600 44915370 6090 6080 6090 6080 56
499 20250401 111500 44574790 6090 6090 6090 6090 0
500 20250401 111400 44574790 6090 6080 6090 6080 70
501 20250401 111300 44149160 6080 6080 6080 6080 0
502 20250401 111200 44149160 6080 6080 6080 6080 4
503 20250401 111100 44124840 6080 6080 6080 6080 56
504 20250401 111000 43784360 6080 6080 6080 6080 0
505 20250401 110900 43784360 6080 6080 6080 6080 56
506 20250401 110800 43443880 6070 6070 6070 6070 0
507 20250401 110700 43443880 6070 6070 6070 6070 0
508 20250401 110600 43443880 6070 6070 6070 6070 57
509 20250401 110500 43097890 6080 6080 6080 6080 3
510 20250401 110400 43079650 6090 6080 6090 6080 65
511 20250401 110300 42684360 6080 6080 6080 6080 0
512 20250401 110200 42684360 6080 6080 6080 6080 0
513 20250401 110100 42684360 6080 6080 6080 6080 0
514 20250401 110000 42684360 6080 6080 6080 6080 2
515 20250401 105900 42672200 6080 6090 6090 6080 183
516 20250401 105800 41557760 6080 6080 6080 6080 6
517 20250401 105700 41521280 6080 6080 6080 6080 8
518 20250401 105600 41472640 6080 6080 6080 6060 56
519 20250401 105500 41133160 6070 6060 6070 6060 129
520 20250401 105400 40350410 6060 6060 6060 6060 0
521 20250401 105300 40350410 6060 6040 6060 6040 1372
522 20250401 105200 32053980 6040 6030 6040 6020 224
523 20250401 105100 30702920 6020 6020 6020 6020 0
524 20250401 105000 30702920 6020 6020 6020 6020 0
525 20250401 104900 30702920 6020 6020 6020 6020 64
526 20250401 104800 30317640 6020 6020 6020 6020 5
527 20250401 104700 30287540 6020 6020 6020 6020 1
528 20250401 104600 30281520 6030 6030 6030 6030 60
529 20250401 104500 29919720 6030 6030 6030 6030 0
530 20250401 104400 29919720 6030 6020 6030 6020 48
531 20250401 104300 29630750 6010 6010 6010 6010 92
532 20250401 104200 29077830 6010 6000 6010 6000 101
533 20250401 104100 28471350 6000 6000 6000 6000 0
534 20250401 104000 28471350 6000 6000 6000 6000 4
535 20250401 103900 28447350 6000 6000 6000 6000 67
536 20250401 103800 28045350 6000 6000 6000 6000 131
537 20250401 103700 27259350 5990 5990 5990 5990 0
538 20250401 103600 27259350 5990 5990 5990 5990 0
539 20250401 103500 27259350 5990 5990 5990 5990 4
540 20250401 103400 27235390 5990 5990 5990 5990 96
541 20250401 103300 26660350 6000 6000 6000 6000 5
542 20250401 103200 26630350 5970 5990 5990 5970 228
543 20250401 103100 25266630 6000 5990 6000 5990 56
544 20250401 103000 24931070 5990 5990 5990 5990 0
545 20250401 102900 24931070 5990 5990 5990 5990 0
546 20250401 102800 24931070 5990 5990 5990 5990 11
547 20250401 102700 24865180 5980 5980 5980 5980 50
548 20250401 102600 24566180 5980 5980 5980 5980 0
549 20250401 102500 24566180 5980 5980 5980 5980 0
550 20250401 102400 24566180 5980 5980 5980 5980 56
551 20250401 102300 24231300 5990 5990 5990 5990 0
552 20250401 102200 24231300 5990 5990 5990 5990 0
553 20250401 102100 24231300 5990 5980 5990 5980 56
554 20250401 102000 23896250 6000 6000 6000 6000 0
555 20250401 101900 23896250 6000 6000 6000 6000 0
556 20250401 101800 23896250 6000 5990 6000 5990 58
557 20250401 101700 23548810 5990 5990 5990 5990 0
558 20250401 101600 23548810 5990 5990 5990 5990 0
559 20250401 101500 23548810 5990 5990 5990 5990 0
560 20250401 101400 23548810 5990 5990 5990 5990 56
561 20250401 101300 23213370 5990 5990 5990 5990 17
562 20250401 101200 23111540 5990 5970 5990 5970 40
563 20250401 101100 22872720 6000 5970 6000 5970 604
564 20250401 101000 19260650 5970 5940 5970 5940 256
565 20250401 100900 17735330 5950 5950 5950 5950 233
566 20250401 100800 16348980 5940 5940 5940 5940 207
567 20250401 100700 15119400 5940 5940 5940 5940 0
568 20250401 100600 15119400 5940 5940 5940 5940 1
569 20250401 100500 15113460 5920 5920 5920 5910 1056
570 20250401 100400 8869570 5940 5940 5940 5940 0
571 20250401 100300 8869570 5940 5940 5940 5940 56
572 20250401 100200 8536930 5930 5930 5930 5930 1
573 20250401 100100 8531000 5940 5940 5940 5940 8
574 20250401 100000 8483480 5940 5940 5940 5940 1
575 20250401 095900 8477540 5930 5930 5930 5930 56
576 20250401 095800 8145460 5920 5920 5920 5920 0
577 20250401 095700 8145460 5920 5920 5920 5920 0
578 20250401 095600 8145460 5920 5930 5940 5920 160
579 20250401 095500 7196960 5930 5920 5940 5920 52
580 20250401 095400 6889020 5930 5930 5930 5930 0
581 20250401 095300 6889020 5930 5930 5930 5930 56
582 20250401 095200 6556940 5940 5940 5940 5940 0
583 20250401 095100 6556940 5940 5940 5940 5940 1
584 20250401 095000 6551000 5920 5920 5920 5920 56
585 20250401 094900 6219480 5940 5940 5940 5940 0
586 20250401 094800 6219480 5940 5940 5940 5940 81
587 20250401 094700 5738340 5940 5940 5940 5940 0
588 20250401 094600 5738340 5940 5940 5940 5940 0
589 20250401 094500 5738340 5940 5940 5940 5940 0
590 20250401 094400 5738340 5940 5940 5940 5940 0
591 20250401 094300 5738340 5940 5940 5940 5940 0
592 20250401 094200 5738340 5940 5940 5940 5940 0
593 20250401 094100 5738340 5940 5940 5940 5940 0
594 20250401 094000 5738340 5940 5940 5940 5940 2
595 20250401 093900 5726460 5940 5940 5940 5940 0
596 20250401 093800 5726460 5940 5910 5940 5910 105
597 20250401 093700 5105760 5910 5910 5910 5910 0
598 20250401 093600 5105760 5910 5910 5910 5910 0
599 20250401 093500 5105760 5910 5910 5910 5910 0
600 20250401 093400 5105760 5910 5910 5910 5910 0
601 20250401 093300 5105760 5910 5910 5910 5910 0
602 20250401 093200 5105760 5910 5910 5910 5910 6
603 20250401 093100 5070300 5910 5910 5910 5910 0
604 20250401 093000 5070300 5910 5910 5910 5910 0
605 20250401 092900 5070300 5910 5910 5910 5910 0
606 20250401 092800 5070300 5910 5920 5920 5910 14
607 20250401 092700 4987530 5950 5950 5950 5950 0
608 20250401 092600 4987530 5950 5950 5950 5950 1
609 20250401 092500 4981580 5920 5920 5920 5920 45
610 20250401 092400 4715180 5930 5930 5930 5930 1
611 20250401 092300 4709250 5950 5950 5950 5950 0
612 20250401 092200 4709250 5950 5950 5950 5950 0
613 20250401 092100 4709250 5950 5950 5950 5950 0
614 20250401 092000 4709250 5950 5950 5950 5950 5
615 20250401 091900 4679500 5980 5980 5980 5980 0
616 20250401 091800 4679500 5980 5980 5980 5980 0
617 20250401 091700 4679500 5980 5980 5980 5980 0
618 20250401 091600 4679500 5980 5980 5980 5980 0
619 20250401 091500 4679500 5980 5980 5980 5980 0
620 20250401 091400 4679500 5980 5980 5980 5980 1
621 20250401 091300 4673520 5980 5980 5980 5980 1
622 20250401 091200 4667540 5950 5950 5950 5950 108
623 20250401 091100 4024940 5950 5950 5950 5950 3
624 20250401 091000 4007090 5950 5950 5950 5950 0
625 20250401 090900 4007090 5950 5950 5950 5950 0
626 20250401 090800 4007090 5950 5950 5950 5950 0
627 20250401 090700 4007090 5950 5950 5950 5950 0
628 20250401 090600 4007090 5950 5950 5950 5950 0
629 20250401 090500 4007090 5950 5950 5950 5950 0
630 20250401 090400 4007090 5950 5950 5950 5950 1
631 20250401 090300 4001140 5920 5920 5920 5920 0
632 20250401 090200 4001140 5920 5890 5920 5890 304
633 20250401 090100 2204460 5830 5830 5830 5830 0
634 20250401 090000 2204460 5830 5830 5830 5830 354

1
038010/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,9000000,0,53820000000,0.00
20250327,0,9000000,0,55170000000,0.00
20250326,0,9000000,0,54360000000,0.00
20250325,0,9000000,0,54000000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 9000000 0 53820000000 0.00
3 20250327 0 9000000 0 55170000000 0.00
4 20250326 0 9000000 0 54360000000 0.00
5 20250325 0 9000000 0 54000000000 0.00