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

636
039290/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,636 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,193400,149026875,6050,6050,6050,6050,465
20250401,193300,149026875,6050,6050,6050,6050,0
20250401,193200,149026875,6050,6050,6050,6050,0
20250401,193100,149026875,6050,6050,6050,6050,0
20250401,193000,149026875,6050,6050,6050,6050,0
20250401,192900,149026875,6050,6050,6050,6050,0
20250401,192800,149026875,6050,6050,6050,6050,0
20250401,192700,149026875,6050,6050,6050,6050,0
20250401,192600,149026875,6050,6050,6050,6050,0
20250401,192500,149026875,6050,6050,6050,6050,0
20250401,192400,149026875,6050,6050,6050,6050,0
20250401,192300,149026875,6050,6050,6050,6050,0
20250401,192200,149026875,6050,6050,6050,6050,0
20250401,192100,149026875,6050,6050,6050,6050,0
20250401,192000,149026875,6050,6050,6050,6050,0
20250401,191900,149026875,6050,6050,6050,6050,0
20250401,191800,149026875,6050,6050,6050,6050,0
20250401,191700,149026875,6050,6050,6050,6050,0
20250401,191600,149026875,6050,6050,6050,6050,0
20250401,191500,149026875,6050,6050,6050,6050,0
20250401,191400,149026875,6050,6050,6050,6050,0
20250401,191300,149026875,6050,6050,6050,6050,0
20250401,191200,149026875,6050,6050,6050,6050,0
20250401,191100,149026875,6050,6050,6050,6050,0
20250401,191000,149026875,6050,6050,6050,6050,0
20250401,190900,149026875,6050,6050,6050,6050,0
20250401,190800,149026875,6050,6050,6050,6050,0
20250401,190700,149026875,6050,6050,6050,6050,0
20250401,190600,149026875,6050,6050,6050,6050,0
20250401,190500,149026875,6050,6050,6050,6050,0
20250401,190400,149026875,6050,6050,6050,6050,465
20250401,190300,149026875,6050,6050,6050,6050,0
20250401,190200,149026875,6050,6050,6050,6050,0
20250401,190100,149026875,6050,6050,6050,6050,0
20250401,190000,149026875,6050,6050,6050,6050,0
20250401,185900,149026875,6050,6050,6050,6050,0
20250401,185800,149026875,6050,6050,6050,6050,0
20250401,185700,149026875,6050,6050,6050,6050,0
20250401,185600,149026875,6050,6050,6050,6050,0
20250401,185500,149026875,6050,6050,6050,6050,0
20250401,185400,149026875,6050,6050,6050,6050,0
20250401,185300,149026875,6050,6050,6050,6050,0
20250401,185200,149026875,6050,6050,6050,6050,0
20250401,185100,149026875,6050,6050,6050,6050,0
20250401,185000,149026875,6050,6050,6050,6050,0
20250401,184900,149026875,6050,6050,6050,6050,0
20250401,184800,149026875,6050,6050,6050,6050,0
20250401,184700,149026875,6050,6050,6050,6050,0
20250401,184600,149026875,6050,6050,6050,6050,0
20250401,184500,149026875,6050,6050,6050,6050,0
20250401,184400,149026875,6050,6050,6050,6050,0
20250401,184300,149026875,6050,6050,6050,6050,0
20250401,184200,149026875,6050,6050,6050,6050,0
20250401,184100,149026875,6050,6050,6050,6050,0
20250401,184000,149026875,6050,6050,6050,6050,0
20250401,183900,149026875,6050,6050,6050,6050,0
20250401,183800,149026875,6050,6050,6050,6050,0
20250401,183700,149026875,6050,6050,6050,6050,0
20250401,183600,149026875,6050,6050,6050,6050,0
20250401,183500,149026875,6050,6050,6050,6050,0
20250401,183400,149026875,6050,6050,6050,6050,465
20250401,183300,149026875,6050,6050,6050,6050,0
20250401,183200,149026875,6050,6050,6050,6050,0
20250401,183100,149026875,6050,6050,6050,6050,0
20250401,183000,149026875,6050,6050,6050,6050,0
20250401,182900,149026875,6050,6050,6050,6050,0
20250401,182800,149026875,6050,6050,6050,6050,0
20250401,182700,149026875,6050,6050,6050,6050,0
20250401,182600,149026875,6050,6050,6050,6050,0
20250401,182500,149026875,6050,6050,6050,6050,0
20250401,182400,149026875,6050,6050,6050,6050,0
20250401,182300,149026875,6050,6050,6050,6050,0
20250401,182200,149026875,6050,6050,6050,6050,0
20250401,182100,149026875,6050,6050,6050,6050,0
20250401,182000,149026875,6050,6050,6050,6050,0
20250401,181900,149026875,6050,6050,6050,6050,0
20250401,181800,149026875,6050,6050,6050,6050,0
20250401,181700,149026875,6050,6050,6050,6050,0
20250401,181600,149026875,6050,6050,6050,6050,0
20250401,181500,149026875,6050,6050,6050,6050,0
20250401,181400,149026875,6050,6050,6050,6050,0
20250401,181300,149026875,6050,6050,6050,6050,0
20250401,181200,149026875,6050,6050,6050,6050,0
20250401,181100,149026875,6050,6050,6050,6050,0
20250401,181000,149026875,6050,6050,6050,6050,0
20250401,180900,149026875,6050,6050,6050,6050,0
20250401,180800,149026875,6050,6050,6050,6050,0
20250401,180700,149026875,6050,6050,6050,6050,0
20250401,180600,149026875,6050,6050,6050,6050,0
20250401,180500,149026875,6050,6050,6050,6050,0
20250401,180400,149026875,6050,6050,6050,6050,465
20250401,180300,149026875,6050,6050,6050,6050,0
20250401,180200,149026875,6050,6050,6050,6050,0
20250401,180100,149026875,6050,6050,6050,6050,0
20250401,180000,149026875,6050,6050,6050,6050,0
20250401,175900,149026875,6050,6050,6050,6050,0
20250401,175800,149026875,6050,6050,6050,6050,0
20250401,175700,149026875,6050,6050,6050,6050,0
20250401,175600,149026875,6050,6050,6050,6050,0
20250401,175500,149026875,6050,6050,6050,6050,0
20250401,175400,149026875,6050,6050,6050,6050,0
20250401,175300,149026875,6050,6050,6050,6050,0
20250401,175200,149026875,6050,6050,6050,6050,0
20250401,175100,149026875,6050,6050,6050,6050,0
20250401,175000,149026875,6050,6050,6050,6050,0
20250401,174900,149026875,6050,6050,6050,6050,0
20250401,174800,149026875,6050,6050,6050,6050,0
20250401,174700,149026875,6050,6050,6050,6050,0
20250401,174600,149026875,6050,6050,6050,6050,0
20250401,174500,149026875,6050,6050,6050,6050,0
20250401,174400,149026875,6050,6050,6050,6050,0
20250401,174300,149026875,6050,6050,6050,6050,0
20250401,174200,149026875,6050,6050,6050,6050,0
20250401,174100,149026875,6050,6050,6050,6050,0
20250401,174000,149026875,6050,6050,6050,6050,0
20250401,173900,149026875,6050,6050,6050,6050,0
20250401,173800,149026875,6050,6050,6050,6050,0
20250401,173700,149026875,6050,6050,6050,6050,0
20250401,173600,149026875,6050,6050,6050,6050,0
20250401,173500,149026875,6050,6050,6050,6050,0
20250401,173400,149026875,6050,6050,6050,6050,465
20250401,173300,149026875,6050,6050,6050,6050,0
20250401,173200,149026875,6050,6050,6050,6050,0
20250401,173100,149026875,6050,6050,6050,6050,0
20250401,173000,149026875,6050,6050,6050,6050,0
20250401,172900,149026875,6050,6050,6050,6050,0
20250401,172800,149026875,6050,6050,6050,6050,0
20250401,172700,149026875,6050,6050,6050,6050,0
20250401,172600,149026875,6050,6050,6050,6050,0
20250401,172500,149026875,6050,6050,6050,6050,0
20250401,172400,149026875,6050,6050,6050,6050,0
20250401,172300,149026875,6050,6050,6050,6050,0
20250401,172200,149026875,6050,6050,6050,6050,0
20250401,172100,149026875,6050,6050,6050,6050,0
20250401,172000,149026875,6050,6050,6050,6050,0
20250401,171900,149026875,6050,6050,6050,6050,0
20250401,171800,149026875,6050,6050,6050,6050,0
20250401,171700,149026875,6050,6050,6050,6050,0
20250401,171600,149026875,6050,6050,6050,6050,0
20250401,171500,149026875,6050,6050,6050,6050,0
20250401,171400,149026875,6050,6050,6050,6050,0
20250401,171300,149026875,6050,6050,6050,6050,0
20250401,171200,149026875,6050,6050,6050,6050,0
20250401,171100,149026875,6050,6050,6050,6050,0
20250401,171000,149026875,6050,6050,6050,6050,0
20250401,170900,149026875,6050,6050,6050,6050,0
20250401,170800,149026875,6050,6050,6050,6050,0
20250401,170700,149026875,6050,6050,6050,6050,0
20250401,170600,149026875,6050,6050,6050,6050,0
20250401,170500,149026875,6050,6050,6050,6050,0
20250401,170400,149026875,6050,6050,6050,6050,465
20250401,170300,149026875,6050,6050,6050,6050,0
20250401,170200,149026875,6050,6050,6050,6050,0
20250401,170100,149026875,6050,6050,6050,6050,0
20250401,170000,149026875,6050,6050,6050,6050,0
20250401,165900,149026875,6050,6050,6050,6050,0
20250401,165800,149026875,6050,6050,6050,6050,0
20250401,165700,149026875,6050,6050,6050,6050,0
20250401,165600,149026875,6050,6050,6050,6050,0
20250401,165500,149026875,6050,6050,6050,6050,0
20250401,165400,149026875,6050,6050,6050,6050,0
20250401,165300,149026875,6050,6050,6050,6050,0
20250401,165200,149026875,6050,6050,6050,6050,0
20250401,165100,149026875,6050,6050,6050,6050,0
20250401,165000,149026875,6050,6050,6050,6050,0
20250401,164900,149026875,6050,6050,6050,6050,0
20250401,164800,149026875,6050,6050,6050,6050,0
20250401,164700,149026875,6050,6050,6050,6050,0
20250401,164600,149026875,6050,6050,6050,6050,0
20250401,164500,149026875,6050,6050,6050,6050,0
20250401,164400,149026875,6050,6050,6050,6050,0
20250401,164300,149026875,6050,6050,6050,6050,0
20250401,164200,149026875,6050,6050,6050,6050,0
20250401,164100,149026875,6050,6050,6050,6050,0
20250401,164000,149026875,6050,6050,6050,6050,0
20250401,163900,149026875,6050,6050,6050,6050,0
20250401,163800,149026875,6050,6050,6050,6050,0
20250401,163700,149026875,6050,6050,6050,6050,0
20250401,163600,149026875,6050,6050,6050,6050,0
20250401,163500,149026875,6050,6050,6050,6050,0
20250401,163400,149026875,6050,6050,6050,6050,465
20250401,163300,149026875,6050,6050,6050,6050,0
20250401,163200,149026875,6050,6050,6050,6050,0
20250401,163100,149026875,6050,6050,6050,6050,0
20250401,163000,149026875,6050,6050,6050,6050,0
20250401,162900,149026875,6050,6050,6050,6050,0
20250401,162800,149026875,6050,6050,6050,6050,0
20250401,162700,149026875,6050,6050,6050,6050,0
20250401,162600,149026875,6050,6050,6050,6050,0
20250401,162500,149026875,6050,6050,6050,6050,0
20250401,162400,149026875,6050,6050,6050,6050,0
20250401,162300,149026875,6050,6050,6050,6050,0
20250401,162200,149026875,6050,6050,6050,6050,0
20250401,162100,149026875,6050,6050,6050,6050,0
20250401,162000,149026875,6050,6050,6050,6050,0
20250401,161900,149026875,6050,6050,6050,6050,0
20250401,161800,149026875,6050,6050,6050,6050,0
20250401,161700,149026875,6050,6050,6050,6050,0
20250401,161600,149026875,6050,6050,6050,6050,0
20250401,161500,149026875,6050,6050,6050,6050,0
20250401,161400,149026875,6050,6050,6050,6050,0
20250401,161300,149026875,6050,6050,6050,6050,0
20250401,161200,149026875,6050,6050,6050,6050,0
20250401,161100,149026875,6050,6050,6050,6050,0
20250401,161000,149026875,6050,6050,6050,6050,0
20250401,160900,149026875,6050,6050,6050,6050,0
20250401,160800,149026875,6050,6050,6050,6050,0
20250401,160700,149026875,6050,6050,6050,6050,0
20250401,160600,149026875,6050,6050,6050,6050,0
20250401,160500,149026875,6050,6050,6050,6050,0
20250401,160400,149026875,6050,6050,6050,6050,465
20250401,160300,149026875,6050,6050,6050,6050,0
20250401,160200,149026875,6050,6050,6050,6050,0
20250401,160100,149026875,6050,6050,6050,6050,0
20250401,160000,149026875,6050,6050,6050,6050,0
20250401,155900,149026875,6050,6050,6050,6050,0
20250401,155800,149026875,6050,6050,6050,6050,0
20250401,155700,149026875,6050,6050,6050,6050,0
20250401,155600,149026875,6050,6050,6050,6050,0
20250401,155500,149026875,6050,6050,6050,6050,0
20250401,155400,149026875,6050,6050,6050,6050,0
20250401,155300,149026875,6050,6050,6050,6050,0
20250401,155200,149026875,6050,6050,6050,6050,0
20250401,155100,149026875,6050,6050,6050,6050,0
20250401,155000,149026875,6050,6050,6050,6050,0
20250401,154900,149026875,6050,6050,6050,6050,0
20250401,154800,149026875,6050,6050,6050,6050,0
20250401,154700,149026875,6050,6050,6050,6050,0
20250401,154600,149026875,6050,6050,6050,6050,0
20250401,154500,149026875,6050,6050,6050,6050,0
20250401,154400,149026875,6050,6050,6050,6050,0
20250401,154300,149026875,6050,6050,6050,6050,0
20250401,154200,149026875,6050,6050,6050,6050,0
20250401,154100,149026875,6050,6050,6050,6050,0
20250401,154000,149026875,6050,6050,6050,6050,0
20250401,153900,149026875,6050,6050,6050,6050,0
20250401,153800,149026875,6050,6050,6050,6050,0
20250401,153700,149026875,6050,6050,6050,6050,0
20250401,153600,149026875,6050,6050,6050,6050,0
20250401,153500,149026875,6050,6050,6050,6050,0
20250401,153400,149026875,6050,6050,6050,6050,465
20250401,153300,149026875,6050,6050,6050,6050,0
20250401,153200,149026875,6050,6050,6050,6050,0
20250401,153100,149026875,6050,6050,6050,6050,0
20250401,153000,149026875,6050,6050,6050,6050,465
20250401,152900,146213625,6030,6030,6030,6030,0
20250401,152800,146213625,6030,6030,6030,6030,0
20250401,152700,146213625,6030,6030,6030,6030,0
20250401,152600,146213625,6030,6030,6030,6030,0
20250401,152500,146213625,6030,6030,6030,6030,0
20250401,152400,146213625,6030,6030,6030,6030,0
20250401,152300,146213625,6030,6030,6030,6030,0
20250401,152200,146213625,6030,6030,6030,6030,0
20250401,152100,146213625,6030,6030,6030,6030,0
20250401,152000,146213625,6030,6030,6030,6030,0
20250401,151900,146213625,6030,6020,6030,6020,164
20250401,151800,145225515,6020,6000,6020,6000,339
20250401,151700,143190955,6020,6020,6020,6020,63
20250401,151600,142811695,6020,6020,6020,6020,2
20250401,151500,142799655,6030,6030,6030,6030,6
20250401,151400,142763475,6010,6010,6010,6010,0
20250401,151300,142763475,6010,6010,6010,6010,180
20250401,151200,141681675,6030,6030,6030,6030,0
20250401,151100,141681675,6030,6030,6030,6030,0
20250401,151000,141681675,6030,6030,6030,6030,12
20250401,150900,141609315,6030,6030,6030,6030,2
20250401,150800,141597255,6030,6030,6030,6030,0
20250401,150700,141597255,6030,6030,6030,6030,4
20250401,150600,141573135,6030,6030,6030,6030,6
20250401,150500,141536955,6030,6010,6030,6010,57
20250401,150400,141193725,6030,6030,6030,6030,2
20250401,150300,141181665,6030,6030,6030,6030,45
20250401,150200,140910315,6050,6050,6050,6050,2
20250401,150100,140898215,6040,6040,6040,6040,50
20250401,150000,140596215,6050,6040,6050,6040,72
20250401,145900,140161015,6050,6050,6050,6050,70
20250401,145800,139737515,6050,6050,6050,6050,56
20250401,145700,139398715,6050,6050,6050,6050,87
20250401,145600,138872365,6050,6050,6050,6050,54
20250401,145500,138545665,6050,6050,6050,6050,48
20250401,145400,138255265,6050,6050,6050,6040,55
20250401,145300,137922525,6050,6050,6050,6050,49
20250401,145200,137626075,6050,6050,6050,6050,52
20250401,145100,137311475,6050,6050,6050,6050,46
20250401,145000,137033175,6050,6050,6050,6050,62
20250401,144900,136658075,6050,6050,6050,6050,60
20250401,144800,136295075,6050,6040,6050,6040,54
20250401,144700,135968445,6040,6040,6050,6040,68
20250401,144600,135557515,6040,6040,6040,6040,0
20250401,144500,135557515,6040,6040,6040,6040,47
20250401,144400,135273635,6050,6050,6050,6050,0
20250401,144300,135273635,6050,6050,6050,6050,0
20250401,144200,135273635,6050,6050,6050,6050,68
20250401,144100,134862235,6050,6050,6050,6050,0
20250401,144000,134862235,6050,6050,6050,6050,1
20250401,143900,134856185,6050,6040,6050,6040,8
20250401,143800,134807795,6020,6020,6020,6020,60
20250401,143700,134446595,6050,6050,6050,6050,0
20250401,143600,134446595,6050,6050,6050,6050,67
20250401,143500,134041245,6050,6050,6050,6050,0
20250401,143400,134041245,6050,6050,6050,6050,0
20250401,143300,134041245,6050,6040,6050,6040,18
20250401,143200,133932445,6030,6030,6030,6030,50
20250401,143100,133630945,6020,6020,6020,6020,82
20250401,143000,133137305,6020,6020,6020,6020,21
20250401,142900,133010885,6040,6030,6040,6030,68
20250401,142800,132600665,6050,6050,6050,6050,0
20250401,142700,132600665,6050,6050,6050,6050,0
20250401,142600,132600665,6050,6050,6050,6050,7
20250401,142500,132558315,6030,6030,6030,6030,60
20250401,142400,132196515,6050,6050,6050,6050,0
20250401,142300,132196515,6050,6050,6050,6050,68
20250401,142200,131785115,6030,6030,6030,6030,0
20250401,142100,131785115,6030,6030,6030,6030,199
20250401,142000,130585145,6030,6030,6030,6030,1
20250401,141900,130579115,6050,6040,6050,6040,68
20250401,141800,130168365,6040,6040,6040,6040,0
20250401,141700,130168365,6040,6040,6040,6040,0
20250401,141600,130168365,6040,6040,6040,6040,68
20250401,141500,129757645,6040,6040,6040,6040,0
20250401,141400,129757645,6040,6040,6040,6040,0
20250401,141300,129757645,6040,6050,6050,6040,111
20250401,141200,129086525,6040,6040,6040,6040,100
20250401,141100,128482525,6040,6040,6040,6040,0
20250401,141000,128482525,6040,6040,6040,6040,197
20250401,140900,127292645,6050,6050,6050,6050,68
20250401,140800,126881245,6050,6050,6050,6050,0
20250401,140700,126881245,6050,6050,6050,6050,0
20250401,140600,126881245,6050,6050,6050,6050,68
20250401,140500,126469845,6050,6050,6050,6050,0
20250401,140400,126469845,6050,6050,6050,6050,14
20250401,140300,126385145,6040,6040,6040,6040,54
20250401,140200,126058985,6040,6040,6040,6040,3
20250401,140100,126040865,6040,6050,6050,6040,142
20250401,140000,125182105,6050,6050,6050,6050,0
20250401,135900,125182105,6050,6050,6050,6050,1
20250401,135800,125176055,6050,6050,6050,6050,68
20250401,135700,124764655,6050,6050,6050,6050,0
20250401,135600,124764655,6050,6050,6050,6050,0
20250401,135500,124764655,6050,6050,6050,6050,88
20250401,135400,124232255,6050,6050,6050,6050,0
20250401,135300,124232255,6050,6050,6050,6050,0
20250401,135200,124232255,6050,6050,6050,6050,68
20250401,135100,123820855,6050,6050,6050,6050,20
20250401,135000,123699855,6060,6060,6060,6060,0
20250401,134900,123699855,6060,6050,6060,6050,69
20250401,134800,123282025,6060,6060,6060,6060,0
20250401,134700,123282025,6060,6060,6060,6060,0
20250401,134600,123282025,6060,6060,6060,6060,68
20250401,134500,122869945,6060,6060,6060,6060,0
20250401,134400,122869945,6060,6050,6060,6050,9
20250401,134300,122815415,6060,6060,6060,6060,53
20250401,134200,122494235,6050,6050,6050,6050,16
20250401,134100,122397435,6060,6040,6060,6040,127
20250401,134000,121630335,6060,6060,6060,6060,0
20250401,133900,121630335,6060,6060,6060,6060,33
20250401,133800,121430355,6060,6070,6070,6060,69
20250401,133700,121011535,6070,6070,6070,6070,0
20250401,133600,121011535,6070,6070,6070,6070,0
20250401,133500,121011535,6070,6060,6070,6060,75
20250401,133400,120556605,6060,6060,6060,6060,0
20250401,133300,120556605,6060,6060,6060,6060,1
20250401,133200,120550545,6070,6060,6070,6060,79
20250401,133100,120071135,6080,6080,6080,6080,0
20250401,133000,120071135,6080,6060,6080,6060,68
20250401,132900,119658195,6070,6070,6070,6070,0
20250401,132800,119658195,6070,6070,6080,6070,21
20250401,132700,119530535,6080,6070,6080,6070,68
20250401,132600,119117665,6070,6070,6070,6070,12
20250401,132500,119044825,6080,6080,6080,6080,3
20250401,132400,119026585,6060,6060,6060,6060,68
20250401,132300,118614505,6060,6050,6060,6050,59
20250401,132200,118257325,6030,6050,6050,6030,69
20250401,132100,117840475,6040,6040,6040,6040,28
20250401,132000,117671355,6010,6010,6010,6010,0
20250401,131900,117671355,6010,6010,6010,6010,1
20250401,131800,117665345,5990,6010,6010,5990,69
20250401,131700,117250675,6000,6000,6000,6000,2
20250401,131600,117238675,6010,5990,6010,5990,7
20250401,131500,117196715,5990,6010,6010,5980,72
20250401,131400,116764085,6000,6000,6000,6000,2
20250401,131300,116752085,5980,5980,5980,5980,10
20250401,131200,116692285,5980,6000,6000,5980,86
20250401,131100,116176365,6000,6000,6000,6000,1
20250401,131000,116170365,5990,5990,5990,5990,6
20250401,130900,116134425,5950,5950,5950,5950,13
20250401,130800,116057075,6000,6040,6040,6000,341
20250401,130700,114006645,6020,6010,6020,6010,95
20250401,130600,113434755,6000,6000,6000,6000,24
20250401,130500,113290755,5990,5990,5990,5990,42
20250401,130400,113039175,5990,5990,5990,5990,0
20250401,130300,113039175,5990,5990,5990,5990,0
20250401,130200,113039175,5990,5990,5990,5990,1
20250401,130100,113033185,5970,5990,5990,5950,1305
20250401,130000,105258075,5990,5990,5990,5990,5
20250401,125900,105228125,5980,5980,5980,5980,63
20250401,125800,104851385,5980,5980,5980,5980,0
20250401,125700,104851385,5980,5970,5980,5970,21
20250401,125600,104725815,5980,5980,5980,5980,69
20250401,125500,104313195,5980,5980,5980,5980,0
20250401,125400,104313195,5980,5980,5980,5980,1
20250401,125300,104307215,5980,5980,5980,5970,78
20250401,125200,103840785,5980,5980,5980,5980,0
20250401,125100,103840785,5980,5980,5980,5980,1
20250401,125000,103834805,5970,5970,5980,5970,452
20250401,124900,101136355,5990,5990,5990,5990,87
20250401,124800,100615225,5990,5990,5990,5990,0
20250401,124700,100615225,5990,5990,5990,5990,0
20250401,124600,100615225,5990,5990,5990,5990,66
20250401,124500,100219885,5990,5990,5990,5990,68
20250401,124400,99812565,5990,5990,5990,5990,0
20250401,124300,99812565,5990,5990,5990,5990,0
20250401,124200,99812565,5990,5980,5990,5980,69
20250401,124100,99399265,5990,5990,5990,5990,0
20250401,124000,99399265,5990,5990,5990,5990,0
20250401,123900,99399265,5990,5980,5990,5980,69
20250401,123800,98986065,5990,5990,5990,5990,0
20250401,123700,98986065,5990,5990,5990,5990,0
20250401,123600,98986065,5990,5980,5990,5980,68
20250401,123500,98579245,5980,5980,5980,5980,1
20250401,123400,98573265,5990,5980,5990,5980,34
20250401,123300,98369685,5970,5970,5970,5970,43
20250401,123200,98112975,5980,5980,5980,5980,68
20250401,123100,97706335,5970,5970,5970,5970,1
20250401,123000,97700365,5990,5990,5990,5990,68
20250401,122900,97293045,5980,5970,5990,5970,156
20250401,122800,96359105,5980,5980,5980,5980,0
20250401,122700,96359105,5980,5980,5980,5980,74
20250401,122600,95916585,5970,5970,5970,5970,1
20250401,122500,95910615,5980,5980,5980,5980,68
20250401,122400,95503975,5970,5970,5970,5970,1
20250401,122300,95498005,5940,5940,5940,5940,0
20250401,122200,95498005,5940,5960,5960,5940,50
20250401,122100,95200535,5980,5980,5980,5980,0
20250401,122000,95200535,5980,5970,5980,5970,2
20250401,121900,95188585,5980,5980,5980,5980,0
20250401,121800,95188585,5980,5970,5980,5970,11
20250401,121700,95122815,5980,5970,5980,5970,2
20250401,121600,95110865,5980,5980,5980,5980,0
20250401,121500,95110865,5980,5970,5980,5960,33
20250401,121400,94913855,5980,5980,5980,5980,1
20250401,121300,94907875,5970,5970,5970,5970,1
20250401,121200,94901905,5980,5980,5980,5980,0
20250401,121100,94901905,5980,5980,5980,5980,0
20250401,121000,94901905,5980,5980,5980,5980,0
20250401,120900,94901905,5980,5980,5980,5980,1
20250401,120800,94895925,5980,5970,5980,5970,68
20250401,120700,94489295,5980,5980,5980,5970,3
20250401,120600,94471365,5980,5980,5980,5980,0
20250401,120500,94471365,5980,5970,5980,5970,68
20250401,120400,94064735,5980,5980,5980,5980,0
20250401,120300,94064735,5980,5980,5980,5980,0
20250401,120200,94064735,5980,5970,5980,5950,70
20250401,120100,93646175,5980,5970,5980,5970,4
20250401,120000,93622275,5980,5980,5980,5980,0
20250401,115900,93622275,5980,5980,5980,5980,0
20250401,115800,93622275,5980,5970,5980,5960,214
20250401,115700,92346675,5980,5980,5980,5980,0
20250401,115600,92346675,5980,5980,5980,5980,68
20250401,115500,91940035,5970,5980,5980,5970,2
20250401,115400,91928085,5970,5970,5970,5970,463
20250401,115300,89163975,5970,5960,5970,5960,43
20250401,115200,88907325,5960,5950,5970,5950,25
20250401,115100,88758515,5950,5950,5950,5950,0
20250401,115000,88758515,5950,5950,5950,5950,46
20250401,114900,88484815,5960,5970,5970,5960,281
20250401,114800,86809375,5960,5970,5970,5960,147
20250401,114700,85933085,5980,5980,5980,5980,0
20250401,114600,85933085,5980,5980,5980,5980,0
20250401,114500,85933085,5980,5980,5980,5980,68
20250401,114400,85526445,5980,5980,5980,5980,0
20250401,114300,85526445,5980,5980,5980,5980,0
20250401,114200,85526445,5980,5980,5980,5980,68
20250401,114100,85119805,5980,5980,5980,5980,98
20250401,114000,84533765,5980,5990,5990,5980,168
20250401,113900,83528445,5980,5980,5980,5980,0
20250401,113800,83528445,5980,5970,5980,5970,612
20250401,113700,79872745,5980,5980,5980,5980,0
20250401,113600,79872745,5980,5980,5980,5980,84
20250401,113500,79370425,5960,5960,5960,5960,0
20250401,113400,79370425,5960,5960,5960,5960,50
20250401,113300,79072425,5980,5980,5980,5980,68
20250401,113200,78665785,5970,5970,5970,5970,1
20250401,113100,78659815,5980,5980,5980,5980,0
20250401,113000,78659815,5980,5980,5980,5980,68
20250401,112900,78253175,5970,5970,5970,5970,10
20250401,112800,78193475,5980,5980,5980,5980,17
20250401,112700,78091815,5990,5960,5990,5960,210
20250401,112600,76837025,5980,5980,5980,5980,0
20250401,112500,76837025,5980,5980,5980,5980,18
20250401,112400,76729385,5970,5970,5970,5970,50
20250401,112300,76430885,5950,5950,5950,5950,1
20250401,112200,76424935,5980,5980,5980,5980,0
20250401,112100,76424935,5980,5980,5980,5980,68
20250401,112000,76018295,5980,5980,5980,5980,118
20250401,111900,75312655,5980,5980,5980,5980,0
20250401,111800,75312655,5980,5970,5980,5970,68
20250401,111700,74906465,5950,5950,5950,5950,0
20250401,111600,74906465,5950,5950,5950,5940,293
20250401,111500,73163135,5930,5930,5930,5930,5
20250401,111400,73133485,5930,5930,5930,5930,0
20250401,111300,73133485,5930,5930,5930,5930,0
20250401,111200,73133485,5930,5960,5960,5930,883
20250401,111100,67885015,5960,5940,5960,5940,137
20250401,111000,67070995,5950,5950,5950,5950,0
20250401,110900,67070995,5950,5950,5950,5950,5
20250401,110800,67041245,5960,5960,5960,5960,168
20250401,110700,66039965,5960,5950,5960,5950,103
20250401,110600,65426145,5950,5950,5950,5950,0
20250401,110500,65426145,5950,5950,5950,5950,68
20250401,110400,65021545,5960,5960,5960,5960,5
20250401,110300,64991745,5950,5940,5950,5940,83
20250401,110200,64497905,5950,5950,5950,5950,80
20250401,110100,64021905,5950,5930,5950,5930,213
20250401,110000,62755685,5940,5940,5940,5940,0
20250401,105900,62755685,5940,5930,5940,5930,398
20250401,105800,60395535,5930,5930,5930,5930,68
20250401,105700,59992295,5920,5920,5920,5920,14
20250401,105600,59909415,5930,5930,5930,5930,68
20250401,105500,59506175,5900,5900,5900,5900,0
20250401,105400,59506175,5900,5900,5900,5900,0
20250401,105300,59506175,5900,5920,5920,5900,59
20250401,105200,59157655,5930,5910,5930,5910,87
20250401,105100,58642075,5920,5910,5920,5910,363
20250401,105000,56495695,5900,5890,5900,5890,250
20250401,104900,55020715,5880,5860,5900,5860,1322
20250401,104800,47273265,5860,5860,5860,5860,0
20250401,104700,47273265,5860,5860,5860,5860,0
20250401,104600,47273265,5860,5860,5860,5860,69
20250401,104500,46868925,5850,5850,5850,5850,2
20250401,104400,46857225,5860,5860,5860,5860,166
20250401,104300,45884465,5860,5860,5860,5860,98
20250401,104200,45310185,5860,5860,5860,5860,0
20250401,104100,45310185,5860,5860,5860,5860,0
20250401,104000,45310185,5860,5860,5860,5860,0
20250401,103900,45310185,5860,5860,5860,5860,67
20250401,103800,44917565,5850,5860,5860,5850,53
20250401,103700,44606995,5850,5850,5850,5850,17
20250401,103600,44507545,5850,5850,5850,5850,0
20250401,103500,44507545,5850,5850,5850,5850,0
20250401,103400,44507545,5850,5850,5850,5850,68
20250401,103300,44109745,5840,5840,5840,5840,0
20250401,103200,44109745,5840,5840,5840,5840,0
20250401,103100,44109745,5840,5860,5860,5840,82
20250401,103000,43630155,5850,5860,5860,5850,6
20250401,102900,43595025,5850,5850,5850,5850,1
20250401,102800,43589175,5860,5860,5860,5850,73
20250401,102700,43161415,5850,5850,5860,5850,44
20250401,102600,42904005,5850,5850,5850,5850,1
20250401,102500,42898155,5850,5850,5850,5850,68
20250401,102400,42500355,5840,5840,5840,5840,0
20250401,102300,42500355,5840,5840,5840,5840,0
20250401,102200,42500355,5840,5850,5850,5840,90
20250401,102100,41974085,5840,5840,5840,5840,1
20250401,102000,41968245,5830,5830,5830,5830,21
20250401,101900,41845815,5850,5850,5850,5850,43
20250401,101800,41594265,5850,5830,5850,5830,41
20250401,101700,41354915,5850,5850,5850,5850,0
20250401,101600,41354915,5850,5850,5850,5850,0
20250401,101500,41354915,5850,5850,5850,5850,1
20250401,101400,41349065,5820,5850,5850,5820,824
20250401,101300,36553355,5850,5850,5850,5850,57
20250401,101200,36219905,5840,5830,5840,5830,74
20250401,101100,35788365,5820,5820,5820,5820,6
20250401,101000,35753445,5820,5810,5820,5800,417
20250401,100900,33334715,5810,5810,5810,5810,16
20250401,100800,33241755,5810,5810,5810,5810,1217
20250401,100700,26170985,5800,5800,5800,5800,0
20250401,100600,26170985,5800,5800,5800,5800,220
20250401,100500,24894985,5780,5800,5800,5780,561
20250401,100400,21647935,5800,5800,5800,5800,0
20250401,100300,21647935,5800,5800,5800,5800,26
20250401,100200,21497135,5810,5810,5810,5810,69
20250401,100100,21096245,5810,5810,5810,5810,0
20250401,100000,21096245,5810,5810,5810,5810,0
20250401,095900,21096245,5810,5810,5810,5810,67
20250401,095800,20706975,5810,5810,5810,5810,1
20250401,095700,20701165,5810,5810,5810,5810,0
20250401,095600,20701165,5810,5810,5810,5810,68
20250401,095500,20306085,5810,5810,5810,5810,1
20250401,095400,20300275,5810,5810,5810,5810,0
20250401,095300,20300275,5810,5810,5810,5810,68
20250401,095200,19905195,5810,5810,5810,5810,0
20250401,095100,19905195,5810,5810,5810,5810,0
20250401,095000,19905195,5810,5810,5810,5810,69
20250401,094900,19504305,5810,5810,5810,5810,1
20250401,094800,19498495,5830,5830,5830,5830,0
20250401,094700,19498495,5830,5800,5830,5800,85
20250401,094600,19005345,5800,5800,5800,5800,14
20250401,094500,18924145,5800,5810,5810,5800,311
20250401,094400,17119975,5820,5820,5820,5820,0
20250401,094300,17119975,5820,5820,5820,5820,0
20250401,094200,17119975,5820,5820,5820,5820,0
20250401,094100,17119975,5820,5820,5820,5820,0
20250401,094000,17119975,5820,5820,5820,5820,0
20250401,093900,17119975,5820,5820,5820,5820,0
20250401,093800,17119975,5820,5830,5830,5810,380
20250401,093700,14910355,5830,5850,5860,5830,36
20250401,093600,14699985,5850,5840,5850,5840,37
20250401,093500,14483635,5860,5850,5860,5850,8
20250401,093400,14436795,5860,5850,5860,5850,14
20250401,093300,14354865,5870,5870,5870,5850,3
20250401,093200,14337275,5850,5850,5850,5850,151
20250401,093100,13453925,5870,5890,5890,5850,7
20250401,093000,13412855,5850,5880,5890,5840,203
20250401,092900,12225475,5890,5890,5890,5890,1
20250401,092800,12219585,5860,5890,5890,5860,151
20250401,092700,11333965,5890,5885,5890,5880,24
20250401,092600,11192780,5890,5890,5890,5890,6
20250401,092500,11157440,5900,5900,5910,5880,59
20250401,092400,10809410,5880,5900,5900,5880,8
20250401,092300,10762250,5880,5880,5900,5880,5
20250401,092200,10732810,5900,5900,5900,5900,10
20250401,092100,10673810,5900,5870,5900,5860,235
20250401,092000,9295960,5860,5860,5860,5860,0
20250401,091900,9295960,5860,5900,5900,5860,2
20250401,091800,9284200,5890,5870,5910,5870,210
20250401,091700,8050340,5900,5900,5900,5900,1
20250401,091600,8044440,5900,5890,5900,5890,40
20250401,091500,7808460,5900,5900,5900,5900,0
20250401,091400,7808460,5900,5900,5900,5890,8
20250401,091300,7761320,5910,5900,5910,5900,90
20250401,091200,7229440,5900,5890,5910,5890,70
20250401,091100,6816170,5860,5860,5860,5860,1
20250401,091000,6810310,5880,5880,5880,5860,9
20250401,090900,6757430,5860,5850,5880,5850,17
20250401,090800,6657740,5870,5860,5870,5850,258
20250401,090700,5144870,5860,5850,5860,5840,51
20250401,090600,4846310,5860,5860,5860,5860,0
20250401,090500,4846310,5860,5860,5860,5860,18
20250401,090400,4740830,5820,5820,5820,5820,0
20250401,090300,4740830,5820,5860,5860,5820,4
20250401,090200,4717510,5860,5850,5860,5850,10
20250401,090100,4658930,5860,5850,5860,5850,18
20250401,090000,4553610,5840,5780,5840,5780,785
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 193400 149026875 6050 6050 6050 6050 465
3 20250401 193300 149026875 6050 6050 6050 6050 0
4 20250401 193200 149026875 6050 6050 6050 6050 0
5 20250401 193100 149026875 6050 6050 6050 6050 0
6 20250401 193000 149026875 6050 6050 6050 6050 0
7 20250401 192900 149026875 6050 6050 6050 6050 0
8 20250401 192800 149026875 6050 6050 6050 6050 0
9 20250401 192700 149026875 6050 6050 6050 6050 0
10 20250401 192600 149026875 6050 6050 6050 6050 0
11 20250401 192500 149026875 6050 6050 6050 6050 0
12 20250401 192400 149026875 6050 6050 6050 6050 0
13 20250401 192300 149026875 6050 6050 6050 6050 0
14 20250401 192200 149026875 6050 6050 6050 6050 0
15 20250401 192100 149026875 6050 6050 6050 6050 0
16 20250401 192000 149026875 6050 6050 6050 6050 0
17 20250401 191900 149026875 6050 6050 6050 6050 0
18 20250401 191800 149026875 6050 6050 6050 6050 0
19 20250401 191700 149026875 6050 6050 6050 6050 0
20 20250401 191600 149026875 6050 6050 6050 6050 0
21 20250401 191500 149026875 6050 6050 6050 6050 0
22 20250401 191400 149026875 6050 6050 6050 6050 0
23 20250401 191300 149026875 6050 6050 6050 6050 0
24 20250401 191200 149026875 6050 6050 6050 6050 0
25 20250401 191100 149026875 6050 6050 6050 6050 0
26 20250401 191000 149026875 6050 6050 6050 6050 0
27 20250401 190900 149026875 6050 6050 6050 6050 0
28 20250401 190800 149026875 6050 6050 6050 6050 0
29 20250401 190700 149026875 6050 6050 6050 6050 0
30 20250401 190600 149026875 6050 6050 6050 6050 0
31 20250401 190500 149026875 6050 6050 6050 6050 0
32 20250401 190400 149026875 6050 6050 6050 6050 465
33 20250401 190300 149026875 6050 6050 6050 6050 0
34 20250401 190200 149026875 6050 6050 6050 6050 0
35 20250401 190100 149026875 6050 6050 6050 6050 0
36 20250401 190000 149026875 6050 6050 6050 6050 0
37 20250401 185900 149026875 6050 6050 6050 6050 0
38 20250401 185800 149026875 6050 6050 6050 6050 0
39 20250401 185700 149026875 6050 6050 6050 6050 0
40 20250401 185600 149026875 6050 6050 6050 6050 0
41 20250401 185500 149026875 6050 6050 6050 6050 0
42 20250401 185400 149026875 6050 6050 6050 6050 0
43 20250401 185300 149026875 6050 6050 6050 6050 0
44 20250401 185200 149026875 6050 6050 6050 6050 0
45 20250401 185100 149026875 6050 6050 6050 6050 0
46 20250401 185000 149026875 6050 6050 6050 6050 0
47 20250401 184900 149026875 6050 6050 6050 6050 0
48 20250401 184800 149026875 6050 6050 6050 6050 0
49 20250401 184700 149026875 6050 6050 6050 6050 0
50 20250401 184600 149026875 6050 6050 6050 6050 0
51 20250401 184500 149026875 6050 6050 6050 6050 0
52 20250401 184400 149026875 6050 6050 6050 6050 0
53 20250401 184300 149026875 6050 6050 6050 6050 0
54 20250401 184200 149026875 6050 6050 6050 6050 0
55 20250401 184100 149026875 6050 6050 6050 6050 0
56 20250401 184000 149026875 6050 6050 6050 6050 0
57 20250401 183900 149026875 6050 6050 6050 6050 0
58 20250401 183800 149026875 6050 6050 6050 6050 0
59 20250401 183700 149026875 6050 6050 6050 6050 0
60 20250401 183600 149026875 6050 6050 6050 6050 0
61 20250401 183500 149026875 6050 6050 6050 6050 0
62 20250401 183400 149026875 6050 6050 6050 6050 465
63 20250401 183300 149026875 6050 6050 6050 6050 0
64 20250401 183200 149026875 6050 6050 6050 6050 0
65 20250401 183100 149026875 6050 6050 6050 6050 0
66 20250401 183000 149026875 6050 6050 6050 6050 0
67 20250401 182900 149026875 6050 6050 6050 6050 0
68 20250401 182800 149026875 6050 6050 6050 6050 0
69 20250401 182700 149026875 6050 6050 6050 6050 0
70 20250401 182600 149026875 6050 6050 6050 6050 0
71 20250401 182500 149026875 6050 6050 6050 6050 0
72 20250401 182400 149026875 6050 6050 6050 6050 0
73 20250401 182300 149026875 6050 6050 6050 6050 0
74 20250401 182200 149026875 6050 6050 6050 6050 0
75 20250401 182100 149026875 6050 6050 6050 6050 0
76 20250401 182000 149026875 6050 6050 6050 6050 0
77 20250401 181900 149026875 6050 6050 6050 6050 0
78 20250401 181800 149026875 6050 6050 6050 6050 0
79 20250401 181700 149026875 6050 6050 6050 6050 0
80 20250401 181600 149026875 6050 6050 6050 6050 0
81 20250401 181500 149026875 6050 6050 6050 6050 0
82 20250401 181400 149026875 6050 6050 6050 6050 0
83 20250401 181300 149026875 6050 6050 6050 6050 0
84 20250401 181200 149026875 6050 6050 6050 6050 0
85 20250401 181100 149026875 6050 6050 6050 6050 0
86 20250401 181000 149026875 6050 6050 6050 6050 0
87 20250401 180900 149026875 6050 6050 6050 6050 0
88 20250401 180800 149026875 6050 6050 6050 6050 0
89 20250401 180700 149026875 6050 6050 6050 6050 0
90 20250401 180600 149026875 6050 6050 6050 6050 0
91 20250401 180500 149026875 6050 6050 6050 6050 0
92 20250401 180400 149026875 6050 6050 6050 6050 465
93 20250401 180300 149026875 6050 6050 6050 6050 0
94 20250401 180200 149026875 6050 6050 6050 6050 0
95 20250401 180100 149026875 6050 6050 6050 6050 0
96 20250401 180000 149026875 6050 6050 6050 6050 0
97 20250401 175900 149026875 6050 6050 6050 6050 0
98 20250401 175800 149026875 6050 6050 6050 6050 0
99 20250401 175700 149026875 6050 6050 6050 6050 0
100 20250401 175600 149026875 6050 6050 6050 6050 0
101 20250401 175500 149026875 6050 6050 6050 6050 0
102 20250401 175400 149026875 6050 6050 6050 6050 0
103 20250401 175300 149026875 6050 6050 6050 6050 0
104 20250401 175200 149026875 6050 6050 6050 6050 0
105 20250401 175100 149026875 6050 6050 6050 6050 0
106 20250401 175000 149026875 6050 6050 6050 6050 0
107 20250401 174900 149026875 6050 6050 6050 6050 0
108 20250401 174800 149026875 6050 6050 6050 6050 0
109 20250401 174700 149026875 6050 6050 6050 6050 0
110 20250401 174600 149026875 6050 6050 6050 6050 0
111 20250401 174500 149026875 6050 6050 6050 6050 0
112 20250401 174400 149026875 6050 6050 6050 6050 0
113 20250401 174300 149026875 6050 6050 6050 6050 0
114 20250401 174200 149026875 6050 6050 6050 6050 0
115 20250401 174100 149026875 6050 6050 6050 6050 0
116 20250401 174000 149026875 6050 6050 6050 6050 0
117 20250401 173900 149026875 6050 6050 6050 6050 0
118 20250401 173800 149026875 6050 6050 6050 6050 0
119 20250401 173700 149026875 6050 6050 6050 6050 0
120 20250401 173600 149026875 6050 6050 6050 6050 0
121 20250401 173500 149026875 6050 6050 6050 6050 0
122 20250401 173400 149026875 6050 6050 6050 6050 465
123 20250401 173300 149026875 6050 6050 6050 6050 0
124 20250401 173200 149026875 6050 6050 6050 6050 0
125 20250401 173100 149026875 6050 6050 6050 6050 0
126 20250401 173000 149026875 6050 6050 6050 6050 0
127 20250401 172900 149026875 6050 6050 6050 6050 0
128 20250401 172800 149026875 6050 6050 6050 6050 0
129 20250401 172700 149026875 6050 6050 6050 6050 0
130 20250401 172600 149026875 6050 6050 6050 6050 0
131 20250401 172500 149026875 6050 6050 6050 6050 0
132 20250401 172400 149026875 6050 6050 6050 6050 0
133 20250401 172300 149026875 6050 6050 6050 6050 0
134 20250401 172200 149026875 6050 6050 6050 6050 0
135 20250401 172100 149026875 6050 6050 6050 6050 0
136 20250401 172000 149026875 6050 6050 6050 6050 0
137 20250401 171900 149026875 6050 6050 6050 6050 0
138 20250401 171800 149026875 6050 6050 6050 6050 0
139 20250401 171700 149026875 6050 6050 6050 6050 0
140 20250401 171600 149026875 6050 6050 6050 6050 0
141 20250401 171500 149026875 6050 6050 6050 6050 0
142 20250401 171400 149026875 6050 6050 6050 6050 0
143 20250401 171300 149026875 6050 6050 6050 6050 0
144 20250401 171200 149026875 6050 6050 6050 6050 0
145 20250401 171100 149026875 6050 6050 6050 6050 0
146 20250401 171000 149026875 6050 6050 6050 6050 0
147 20250401 170900 149026875 6050 6050 6050 6050 0
148 20250401 170800 149026875 6050 6050 6050 6050 0
149 20250401 170700 149026875 6050 6050 6050 6050 0
150 20250401 170600 149026875 6050 6050 6050 6050 0
151 20250401 170500 149026875 6050 6050 6050 6050 0
152 20250401 170400 149026875 6050 6050 6050 6050 465
153 20250401 170300 149026875 6050 6050 6050 6050 0
154 20250401 170200 149026875 6050 6050 6050 6050 0
155 20250401 170100 149026875 6050 6050 6050 6050 0
156 20250401 170000 149026875 6050 6050 6050 6050 0
157 20250401 165900 149026875 6050 6050 6050 6050 0
158 20250401 165800 149026875 6050 6050 6050 6050 0
159 20250401 165700 149026875 6050 6050 6050 6050 0
160 20250401 165600 149026875 6050 6050 6050 6050 0
161 20250401 165500 149026875 6050 6050 6050 6050 0
162 20250401 165400 149026875 6050 6050 6050 6050 0
163 20250401 165300 149026875 6050 6050 6050 6050 0
164 20250401 165200 149026875 6050 6050 6050 6050 0
165 20250401 165100 149026875 6050 6050 6050 6050 0
166 20250401 165000 149026875 6050 6050 6050 6050 0
167 20250401 164900 149026875 6050 6050 6050 6050 0
168 20250401 164800 149026875 6050 6050 6050 6050 0
169 20250401 164700 149026875 6050 6050 6050 6050 0
170 20250401 164600 149026875 6050 6050 6050 6050 0
171 20250401 164500 149026875 6050 6050 6050 6050 0
172 20250401 164400 149026875 6050 6050 6050 6050 0
173 20250401 164300 149026875 6050 6050 6050 6050 0
174 20250401 164200 149026875 6050 6050 6050 6050 0
175 20250401 164100 149026875 6050 6050 6050 6050 0
176 20250401 164000 149026875 6050 6050 6050 6050 0
177 20250401 163900 149026875 6050 6050 6050 6050 0
178 20250401 163800 149026875 6050 6050 6050 6050 0
179 20250401 163700 149026875 6050 6050 6050 6050 0
180 20250401 163600 149026875 6050 6050 6050 6050 0
181 20250401 163500 149026875 6050 6050 6050 6050 0
182 20250401 163400 149026875 6050 6050 6050 6050 465
183 20250401 163300 149026875 6050 6050 6050 6050 0
184 20250401 163200 149026875 6050 6050 6050 6050 0
185 20250401 163100 149026875 6050 6050 6050 6050 0
186 20250401 163000 149026875 6050 6050 6050 6050 0
187 20250401 162900 149026875 6050 6050 6050 6050 0
188 20250401 162800 149026875 6050 6050 6050 6050 0
189 20250401 162700 149026875 6050 6050 6050 6050 0
190 20250401 162600 149026875 6050 6050 6050 6050 0
191 20250401 162500 149026875 6050 6050 6050 6050 0
192 20250401 162400 149026875 6050 6050 6050 6050 0
193 20250401 162300 149026875 6050 6050 6050 6050 0
194 20250401 162200 149026875 6050 6050 6050 6050 0
195 20250401 162100 149026875 6050 6050 6050 6050 0
196 20250401 162000 149026875 6050 6050 6050 6050 0
197 20250401 161900 149026875 6050 6050 6050 6050 0
198 20250401 161800 149026875 6050 6050 6050 6050 0
199 20250401 161700 149026875 6050 6050 6050 6050 0
200 20250401 161600 149026875 6050 6050 6050 6050 0
201 20250401 161500 149026875 6050 6050 6050 6050 0
202 20250401 161400 149026875 6050 6050 6050 6050 0
203 20250401 161300 149026875 6050 6050 6050 6050 0
204 20250401 161200 149026875 6050 6050 6050 6050 0
205 20250401 161100 149026875 6050 6050 6050 6050 0
206 20250401 161000 149026875 6050 6050 6050 6050 0
207 20250401 160900 149026875 6050 6050 6050 6050 0
208 20250401 160800 149026875 6050 6050 6050 6050 0
209 20250401 160700 149026875 6050 6050 6050 6050 0
210 20250401 160600 149026875 6050 6050 6050 6050 0
211 20250401 160500 149026875 6050 6050 6050 6050 0
212 20250401 160400 149026875 6050 6050 6050 6050 465
213 20250401 160300 149026875 6050 6050 6050 6050 0
214 20250401 160200 149026875 6050 6050 6050 6050 0
215 20250401 160100 149026875 6050 6050 6050 6050 0
216 20250401 160000 149026875 6050 6050 6050 6050 0
217 20250401 155900 149026875 6050 6050 6050 6050 0
218 20250401 155800 149026875 6050 6050 6050 6050 0
219 20250401 155700 149026875 6050 6050 6050 6050 0
220 20250401 155600 149026875 6050 6050 6050 6050 0
221 20250401 155500 149026875 6050 6050 6050 6050 0
222 20250401 155400 149026875 6050 6050 6050 6050 0
223 20250401 155300 149026875 6050 6050 6050 6050 0
224 20250401 155200 149026875 6050 6050 6050 6050 0
225 20250401 155100 149026875 6050 6050 6050 6050 0
226 20250401 155000 149026875 6050 6050 6050 6050 0
227 20250401 154900 149026875 6050 6050 6050 6050 0
228 20250401 154800 149026875 6050 6050 6050 6050 0
229 20250401 154700 149026875 6050 6050 6050 6050 0
230 20250401 154600 149026875 6050 6050 6050 6050 0
231 20250401 154500 149026875 6050 6050 6050 6050 0
232 20250401 154400 149026875 6050 6050 6050 6050 0
233 20250401 154300 149026875 6050 6050 6050 6050 0
234 20250401 154200 149026875 6050 6050 6050 6050 0
235 20250401 154100 149026875 6050 6050 6050 6050 0
236 20250401 154000 149026875 6050 6050 6050 6050 0
237 20250401 153900 149026875 6050 6050 6050 6050 0
238 20250401 153800 149026875 6050 6050 6050 6050 0
239 20250401 153700 149026875 6050 6050 6050 6050 0
240 20250401 153600 149026875 6050 6050 6050 6050 0
241 20250401 153500 149026875 6050 6050 6050 6050 0
242 20250401 153400 149026875 6050 6050 6050 6050 465
243 20250401 153300 149026875 6050 6050 6050 6050 0
244 20250401 153200 149026875 6050 6050 6050 6050 0
245 20250401 153100 149026875 6050 6050 6050 6050 0
246 20250401 153000 149026875 6050 6050 6050 6050 465
247 20250401 152900 146213625 6030 6030 6030 6030 0
248 20250401 152800 146213625 6030 6030 6030 6030 0
249 20250401 152700 146213625 6030 6030 6030 6030 0
250 20250401 152600 146213625 6030 6030 6030 6030 0
251 20250401 152500 146213625 6030 6030 6030 6030 0
252 20250401 152400 146213625 6030 6030 6030 6030 0
253 20250401 152300 146213625 6030 6030 6030 6030 0
254 20250401 152200 146213625 6030 6030 6030 6030 0
255 20250401 152100 146213625 6030 6030 6030 6030 0
256 20250401 152000 146213625 6030 6030 6030 6030 0
257 20250401 151900 146213625 6030 6020 6030 6020 164
258 20250401 151800 145225515 6020 6000 6020 6000 339
259 20250401 151700 143190955 6020 6020 6020 6020 63
260 20250401 151600 142811695 6020 6020 6020 6020 2
261 20250401 151500 142799655 6030 6030 6030 6030 6
262 20250401 151400 142763475 6010 6010 6010 6010 0
263 20250401 151300 142763475 6010 6010 6010 6010 180
264 20250401 151200 141681675 6030 6030 6030 6030 0
265 20250401 151100 141681675 6030 6030 6030 6030 0
266 20250401 151000 141681675 6030 6030 6030 6030 12
267 20250401 150900 141609315 6030 6030 6030 6030 2
268 20250401 150800 141597255 6030 6030 6030 6030 0
269 20250401 150700 141597255 6030 6030 6030 6030 4
270 20250401 150600 141573135 6030 6030 6030 6030 6
271 20250401 150500 141536955 6030 6010 6030 6010 57
272 20250401 150400 141193725 6030 6030 6030 6030 2
273 20250401 150300 141181665 6030 6030 6030 6030 45
274 20250401 150200 140910315 6050 6050 6050 6050 2
275 20250401 150100 140898215 6040 6040 6040 6040 50
276 20250401 150000 140596215 6050 6040 6050 6040 72
277 20250401 145900 140161015 6050 6050 6050 6050 70
278 20250401 145800 139737515 6050 6050 6050 6050 56
279 20250401 145700 139398715 6050 6050 6050 6050 87
280 20250401 145600 138872365 6050 6050 6050 6050 54
281 20250401 145500 138545665 6050 6050 6050 6050 48
282 20250401 145400 138255265 6050 6050 6050 6040 55
283 20250401 145300 137922525 6050 6050 6050 6050 49
284 20250401 145200 137626075 6050 6050 6050 6050 52
285 20250401 145100 137311475 6050 6050 6050 6050 46
286 20250401 145000 137033175 6050 6050 6050 6050 62
287 20250401 144900 136658075 6050 6050 6050 6050 60
288 20250401 144800 136295075 6050 6040 6050 6040 54
289 20250401 144700 135968445 6040 6040 6050 6040 68
290 20250401 144600 135557515 6040 6040 6040 6040 0
291 20250401 144500 135557515 6040 6040 6040 6040 47
292 20250401 144400 135273635 6050 6050 6050 6050 0
293 20250401 144300 135273635 6050 6050 6050 6050 0
294 20250401 144200 135273635 6050 6050 6050 6050 68
295 20250401 144100 134862235 6050 6050 6050 6050 0
296 20250401 144000 134862235 6050 6050 6050 6050 1
297 20250401 143900 134856185 6050 6040 6050 6040 8
298 20250401 143800 134807795 6020 6020 6020 6020 60
299 20250401 143700 134446595 6050 6050 6050 6050 0
300 20250401 143600 134446595 6050 6050 6050 6050 67
301 20250401 143500 134041245 6050 6050 6050 6050 0
302 20250401 143400 134041245 6050 6050 6050 6050 0
303 20250401 143300 134041245 6050 6040 6050 6040 18
304 20250401 143200 133932445 6030 6030 6030 6030 50
305 20250401 143100 133630945 6020 6020 6020 6020 82
306 20250401 143000 133137305 6020 6020 6020 6020 21
307 20250401 142900 133010885 6040 6030 6040 6030 68
308 20250401 142800 132600665 6050 6050 6050 6050 0
309 20250401 142700 132600665 6050 6050 6050 6050 0
310 20250401 142600 132600665 6050 6050 6050 6050 7
311 20250401 142500 132558315 6030 6030 6030 6030 60
312 20250401 142400 132196515 6050 6050 6050 6050 0
313 20250401 142300 132196515 6050 6050 6050 6050 68
314 20250401 142200 131785115 6030 6030 6030 6030 0
315 20250401 142100 131785115 6030 6030 6030 6030 199
316 20250401 142000 130585145 6030 6030 6030 6030 1
317 20250401 141900 130579115 6050 6040 6050 6040 68
318 20250401 141800 130168365 6040 6040 6040 6040 0
319 20250401 141700 130168365 6040 6040 6040 6040 0
320 20250401 141600 130168365 6040 6040 6040 6040 68
321 20250401 141500 129757645 6040 6040 6040 6040 0
322 20250401 141400 129757645 6040 6040 6040 6040 0
323 20250401 141300 129757645 6040 6050 6050 6040 111
324 20250401 141200 129086525 6040 6040 6040 6040 100
325 20250401 141100 128482525 6040 6040 6040 6040 0
326 20250401 141000 128482525 6040 6040 6040 6040 197
327 20250401 140900 127292645 6050 6050 6050 6050 68
328 20250401 140800 126881245 6050 6050 6050 6050 0
329 20250401 140700 126881245 6050 6050 6050 6050 0
330 20250401 140600 126881245 6050 6050 6050 6050 68
331 20250401 140500 126469845 6050 6050 6050 6050 0
332 20250401 140400 126469845 6050 6050 6050 6050 14
333 20250401 140300 126385145 6040 6040 6040 6040 54
334 20250401 140200 126058985 6040 6040 6040 6040 3
335 20250401 140100 126040865 6040 6050 6050 6040 142
336 20250401 140000 125182105 6050 6050 6050 6050 0
337 20250401 135900 125182105 6050 6050 6050 6050 1
338 20250401 135800 125176055 6050 6050 6050 6050 68
339 20250401 135700 124764655 6050 6050 6050 6050 0
340 20250401 135600 124764655 6050 6050 6050 6050 0
341 20250401 135500 124764655 6050 6050 6050 6050 88
342 20250401 135400 124232255 6050 6050 6050 6050 0
343 20250401 135300 124232255 6050 6050 6050 6050 0
344 20250401 135200 124232255 6050 6050 6050 6050 68
345 20250401 135100 123820855 6050 6050 6050 6050 20
346 20250401 135000 123699855 6060 6060 6060 6060 0
347 20250401 134900 123699855 6060 6050 6060 6050 69
348 20250401 134800 123282025 6060 6060 6060 6060 0
349 20250401 134700 123282025 6060 6060 6060 6060 0
350 20250401 134600 123282025 6060 6060 6060 6060 68
351 20250401 134500 122869945 6060 6060 6060 6060 0
352 20250401 134400 122869945 6060 6050 6060 6050 9
353 20250401 134300 122815415 6060 6060 6060 6060 53
354 20250401 134200 122494235 6050 6050 6050 6050 16
355 20250401 134100 122397435 6060 6040 6060 6040 127
356 20250401 134000 121630335 6060 6060 6060 6060 0
357 20250401 133900 121630335 6060 6060 6060 6060 33
358 20250401 133800 121430355 6060 6070 6070 6060 69
359 20250401 133700 121011535 6070 6070 6070 6070 0
360 20250401 133600 121011535 6070 6070 6070 6070 0
361 20250401 133500 121011535 6070 6060 6070 6060 75
362 20250401 133400 120556605 6060 6060 6060 6060 0
363 20250401 133300 120556605 6060 6060 6060 6060 1
364 20250401 133200 120550545 6070 6060 6070 6060 79
365 20250401 133100 120071135 6080 6080 6080 6080 0
366 20250401 133000 120071135 6080 6060 6080 6060 68
367 20250401 132900 119658195 6070 6070 6070 6070 0
368 20250401 132800 119658195 6070 6070 6080 6070 21
369 20250401 132700 119530535 6080 6070 6080 6070 68
370 20250401 132600 119117665 6070 6070 6070 6070 12
371 20250401 132500 119044825 6080 6080 6080 6080 3
372 20250401 132400 119026585 6060 6060 6060 6060 68
373 20250401 132300 118614505 6060 6050 6060 6050 59
374 20250401 132200 118257325 6030 6050 6050 6030 69
375 20250401 132100 117840475 6040 6040 6040 6040 28
376 20250401 132000 117671355 6010 6010 6010 6010 0
377 20250401 131900 117671355 6010 6010 6010 6010 1
378 20250401 131800 117665345 5990 6010 6010 5990 69
379 20250401 131700 117250675 6000 6000 6000 6000 2
380 20250401 131600 117238675 6010 5990 6010 5990 7
381 20250401 131500 117196715 5990 6010 6010 5980 72
382 20250401 131400 116764085 6000 6000 6000 6000 2
383 20250401 131300 116752085 5980 5980 5980 5980 10
384 20250401 131200 116692285 5980 6000 6000 5980 86
385 20250401 131100 116176365 6000 6000 6000 6000 1
386 20250401 131000 116170365 5990 5990 5990 5990 6
387 20250401 130900 116134425 5950 5950 5950 5950 13
388 20250401 130800 116057075 6000 6040 6040 6000 341
389 20250401 130700 114006645 6020 6010 6020 6010 95
390 20250401 130600 113434755 6000 6000 6000 6000 24
391 20250401 130500 113290755 5990 5990 5990 5990 42
392 20250401 130400 113039175 5990 5990 5990 5990 0
393 20250401 130300 113039175 5990 5990 5990 5990 0
394 20250401 130200 113039175 5990 5990 5990 5990 1
395 20250401 130100 113033185 5970 5990 5990 5950 1305
396 20250401 130000 105258075 5990 5990 5990 5990 5
397 20250401 125900 105228125 5980 5980 5980 5980 63
398 20250401 125800 104851385 5980 5980 5980 5980 0
399 20250401 125700 104851385 5980 5970 5980 5970 21
400 20250401 125600 104725815 5980 5980 5980 5980 69
401 20250401 125500 104313195 5980 5980 5980 5980 0
402 20250401 125400 104313195 5980 5980 5980 5980 1
403 20250401 125300 104307215 5980 5980 5980 5970 78
404 20250401 125200 103840785 5980 5980 5980 5980 0
405 20250401 125100 103840785 5980 5980 5980 5980 1
406 20250401 125000 103834805 5970 5970 5980 5970 452
407 20250401 124900 101136355 5990 5990 5990 5990 87
408 20250401 124800 100615225 5990 5990 5990 5990 0
409 20250401 124700 100615225 5990 5990 5990 5990 0
410 20250401 124600 100615225 5990 5990 5990 5990 66
411 20250401 124500 100219885 5990 5990 5990 5990 68
412 20250401 124400 99812565 5990 5990 5990 5990 0
413 20250401 124300 99812565 5990 5990 5990 5990 0
414 20250401 124200 99812565 5990 5980 5990 5980 69
415 20250401 124100 99399265 5990 5990 5990 5990 0
416 20250401 124000 99399265 5990 5990 5990 5990 0
417 20250401 123900 99399265 5990 5980 5990 5980 69
418 20250401 123800 98986065 5990 5990 5990 5990 0
419 20250401 123700 98986065 5990 5990 5990 5990 0
420 20250401 123600 98986065 5990 5980 5990 5980 68
421 20250401 123500 98579245 5980 5980 5980 5980 1
422 20250401 123400 98573265 5990 5980 5990 5980 34
423 20250401 123300 98369685 5970 5970 5970 5970 43
424 20250401 123200 98112975 5980 5980 5980 5980 68
425 20250401 123100 97706335 5970 5970 5970 5970 1
426 20250401 123000 97700365 5990 5990 5990 5990 68
427 20250401 122900 97293045 5980 5970 5990 5970 156
428 20250401 122800 96359105 5980 5980 5980 5980 0
429 20250401 122700 96359105 5980 5980 5980 5980 74
430 20250401 122600 95916585 5970 5970 5970 5970 1
431 20250401 122500 95910615 5980 5980 5980 5980 68
432 20250401 122400 95503975 5970 5970 5970 5970 1
433 20250401 122300 95498005 5940 5940 5940 5940 0
434 20250401 122200 95498005 5940 5960 5960 5940 50
435 20250401 122100 95200535 5980 5980 5980 5980 0
436 20250401 122000 95200535 5980 5970 5980 5970 2
437 20250401 121900 95188585 5980 5980 5980 5980 0
438 20250401 121800 95188585 5980 5970 5980 5970 11
439 20250401 121700 95122815 5980 5970 5980 5970 2
440 20250401 121600 95110865 5980 5980 5980 5980 0
441 20250401 121500 95110865 5980 5970 5980 5960 33
442 20250401 121400 94913855 5980 5980 5980 5980 1
443 20250401 121300 94907875 5970 5970 5970 5970 1
444 20250401 121200 94901905 5980 5980 5980 5980 0
445 20250401 121100 94901905 5980 5980 5980 5980 0
446 20250401 121000 94901905 5980 5980 5980 5980 0
447 20250401 120900 94901905 5980 5980 5980 5980 1
448 20250401 120800 94895925 5980 5970 5980 5970 68
449 20250401 120700 94489295 5980 5980 5980 5970 3
450 20250401 120600 94471365 5980 5980 5980 5980 0
451 20250401 120500 94471365 5980 5970 5980 5970 68
452 20250401 120400 94064735 5980 5980 5980 5980 0
453 20250401 120300 94064735 5980 5980 5980 5980 0
454 20250401 120200 94064735 5980 5970 5980 5950 70
455 20250401 120100 93646175 5980 5970 5980 5970 4
456 20250401 120000 93622275 5980 5980 5980 5980 0
457 20250401 115900 93622275 5980 5980 5980 5980 0
458 20250401 115800 93622275 5980 5970 5980 5960 214
459 20250401 115700 92346675 5980 5980 5980 5980 0
460 20250401 115600 92346675 5980 5980 5980 5980 68
461 20250401 115500 91940035 5970 5980 5980 5970 2
462 20250401 115400 91928085 5970 5970 5970 5970 463
463 20250401 115300 89163975 5970 5960 5970 5960 43
464 20250401 115200 88907325 5960 5950 5970 5950 25
465 20250401 115100 88758515 5950 5950 5950 5950 0
466 20250401 115000 88758515 5950 5950 5950 5950 46
467 20250401 114900 88484815 5960 5970 5970 5960 281
468 20250401 114800 86809375 5960 5970 5970 5960 147
469 20250401 114700 85933085 5980 5980 5980 5980 0
470 20250401 114600 85933085 5980 5980 5980 5980 0
471 20250401 114500 85933085 5980 5980 5980 5980 68
472 20250401 114400 85526445 5980 5980 5980 5980 0
473 20250401 114300 85526445 5980 5980 5980 5980 0
474 20250401 114200 85526445 5980 5980 5980 5980 68
475 20250401 114100 85119805 5980 5980 5980 5980 98
476 20250401 114000 84533765 5980 5990 5990 5980 168
477 20250401 113900 83528445 5980 5980 5980 5980 0
478 20250401 113800 83528445 5980 5970 5980 5970 612
479 20250401 113700 79872745 5980 5980 5980 5980 0
480 20250401 113600 79872745 5980 5980 5980 5980 84
481 20250401 113500 79370425 5960 5960 5960 5960 0
482 20250401 113400 79370425 5960 5960 5960 5960 50
483 20250401 113300 79072425 5980 5980 5980 5980 68
484 20250401 113200 78665785 5970 5970 5970 5970 1
485 20250401 113100 78659815 5980 5980 5980 5980 0
486 20250401 113000 78659815 5980 5980 5980 5980 68
487 20250401 112900 78253175 5970 5970 5970 5970 10
488 20250401 112800 78193475 5980 5980 5980 5980 17
489 20250401 112700 78091815 5990 5960 5990 5960 210
490 20250401 112600 76837025 5980 5980 5980 5980 0
491 20250401 112500 76837025 5980 5980 5980 5980 18
492 20250401 112400 76729385 5970 5970 5970 5970 50
493 20250401 112300 76430885 5950 5950 5950 5950 1
494 20250401 112200 76424935 5980 5980 5980 5980 0
495 20250401 112100 76424935 5980 5980 5980 5980 68
496 20250401 112000 76018295 5980 5980 5980 5980 118
497 20250401 111900 75312655 5980 5980 5980 5980 0
498 20250401 111800 75312655 5980 5970 5980 5970 68
499 20250401 111700 74906465 5950 5950 5950 5950 0
500 20250401 111600 74906465 5950 5950 5950 5940 293
501 20250401 111500 73163135 5930 5930 5930 5930 5
502 20250401 111400 73133485 5930 5930 5930 5930 0
503 20250401 111300 73133485 5930 5930 5930 5930 0
504 20250401 111200 73133485 5930 5960 5960 5930 883
505 20250401 111100 67885015 5960 5940 5960 5940 137
506 20250401 111000 67070995 5950 5950 5950 5950 0
507 20250401 110900 67070995 5950 5950 5950 5950 5
508 20250401 110800 67041245 5960 5960 5960 5960 168
509 20250401 110700 66039965 5960 5950 5960 5950 103
510 20250401 110600 65426145 5950 5950 5950 5950 0
511 20250401 110500 65426145 5950 5950 5950 5950 68
512 20250401 110400 65021545 5960 5960 5960 5960 5
513 20250401 110300 64991745 5950 5940 5950 5940 83
514 20250401 110200 64497905 5950 5950 5950 5950 80
515 20250401 110100 64021905 5950 5930 5950 5930 213
516 20250401 110000 62755685 5940 5940 5940 5940 0
517 20250401 105900 62755685 5940 5930 5940 5930 398
518 20250401 105800 60395535 5930 5930 5930 5930 68
519 20250401 105700 59992295 5920 5920 5920 5920 14
520 20250401 105600 59909415 5930 5930 5930 5930 68
521 20250401 105500 59506175 5900 5900 5900 5900 0
522 20250401 105400 59506175 5900 5900 5900 5900 0
523 20250401 105300 59506175 5900 5920 5920 5900 59
524 20250401 105200 59157655 5930 5910 5930 5910 87
525 20250401 105100 58642075 5920 5910 5920 5910 363
526 20250401 105000 56495695 5900 5890 5900 5890 250
527 20250401 104900 55020715 5880 5860 5900 5860 1322
528 20250401 104800 47273265 5860 5860 5860 5860 0
529 20250401 104700 47273265 5860 5860 5860 5860 0
530 20250401 104600 47273265 5860 5860 5860 5860 69
531 20250401 104500 46868925 5850 5850 5850 5850 2
532 20250401 104400 46857225 5860 5860 5860 5860 166
533 20250401 104300 45884465 5860 5860 5860 5860 98
534 20250401 104200 45310185 5860 5860 5860 5860 0
535 20250401 104100 45310185 5860 5860 5860 5860 0
536 20250401 104000 45310185 5860 5860 5860 5860 0
537 20250401 103900 45310185 5860 5860 5860 5860 67
538 20250401 103800 44917565 5850 5860 5860 5850 53
539 20250401 103700 44606995 5850 5850 5850 5850 17
540 20250401 103600 44507545 5850 5850 5850 5850 0
541 20250401 103500 44507545 5850 5850 5850 5850 0
542 20250401 103400 44507545 5850 5850 5850 5850 68
543 20250401 103300 44109745 5840 5840 5840 5840 0
544 20250401 103200 44109745 5840 5840 5840 5840 0
545 20250401 103100 44109745 5840 5860 5860 5840 82
546 20250401 103000 43630155 5850 5860 5860 5850 6
547 20250401 102900 43595025 5850 5850 5850 5850 1
548 20250401 102800 43589175 5860 5860 5860 5850 73
549 20250401 102700 43161415 5850 5850 5860 5850 44
550 20250401 102600 42904005 5850 5850 5850 5850 1
551 20250401 102500 42898155 5850 5850 5850 5850 68
552 20250401 102400 42500355 5840 5840 5840 5840 0
553 20250401 102300 42500355 5840 5840 5840 5840 0
554 20250401 102200 42500355 5840 5850 5850 5840 90
555 20250401 102100 41974085 5840 5840 5840 5840 1
556 20250401 102000 41968245 5830 5830 5830 5830 21
557 20250401 101900 41845815 5850 5850 5850 5850 43
558 20250401 101800 41594265 5850 5830 5850 5830 41
559 20250401 101700 41354915 5850 5850 5850 5850 0
560 20250401 101600 41354915 5850 5850 5850 5850 0
561 20250401 101500 41354915 5850 5850 5850 5850 1
562 20250401 101400 41349065 5820 5850 5850 5820 824
563 20250401 101300 36553355 5850 5850 5850 5850 57
564 20250401 101200 36219905 5840 5830 5840 5830 74
565 20250401 101100 35788365 5820 5820 5820 5820 6
566 20250401 101000 35753445 5820 5810 5820 5800 417
567 20250401 100900 33334715 5810 5810 5810 5810 16
568 20250401 100800 33241755 5810 5810 5810 5810 1217
569 20250401 100700 26170985 5800 5800 5800 5800 0
570 20250401 100600 26170985 5800 5800 5800 5800 220
571 20250401 100500 24894985 5780 5800 5800 5780 561
572 20250401 100400 21647935 5800 5800 5800 5800 0
573 20250401 100300 21647935 5800 5800 5800 5800 26
574 20250401 100200 21497135 5810 5810 5810 5810 69
575 20250401 100100 21096245 5810 5810 5810 5810 0
576 20250401 100000 21096245 5810 5810 5810 5810 0
577 20250401 095900 21096245 5810 5810 5810 5810 67
578 20250401 095800 20706975 5810 5810 5810 5810 1
579 20250401 095700 20701165 5810 5810 5810 5810 0
580 20250401 095600 20701165 5810 5810 5810 5810 68
581 20250401 095500 20306085 5810 5810 5810 5810 1
582 20250401 095400 20300275 5810 5810 5810 5810 0
583 20250401 095300 20300275 5810 5810 5810 5810 68
584 20250401 095200 19905195 5810 5810 5810 5810 0
585 20250401 095100 19905195 5810 5810 5810 5810 0
586 20250401 095000 19905195 5810 5810 5810 5810 69
587 20250401 094900 19504305 5810 5810 5810 5810 1
588 20250401 094800 19498495 5830 5830 5830 5830 0
589 20250401 094700 19498495 5830 5800 5830 5800 85
590 20250401 094600 19005345 5800 5800 5800 5800 14
591 20250401 094500 18924145 5800 5810 5810 5800 311
592 20250401 094400 17119975 5820 5820 5820 5820 0
593 20250401 094300 17119975 5820 5820 5820 5820 0
594 20250401 094200 17119975 5820 5820 5820 5820 0
595 20250401 094100 17119975 5820 5820 5820 5820 0
596 20250401 094000 17119975 5820 5820 5820 5820 0
597 20250401 093900 17119975 5820 5820 5820 5820 0
598 20250401 093800 17119975 5820 5830 5830 5810 380
599 20250401 093700 14910355 5830 5850 5860 5830 36
600 20250401 093600 14699985 5850 5840 5850 5840 37
601 20250401 093500 14483635 5860 5850 5860 5850 8
602 20250401 093400 14436795 5860 5850 5860 5850 14
603 20250401 093300 14354865 5870 5870 5870 5850 3
604 20250401 093200 14337275 5850 5850 5850 5850 151
605 20250401 093100 13453925 5870 5890 5890 5850 7
606 20250401 093000 13412855 5850 5880 5890 5840 203
607 20250401 092900 12225475 5890 5890 5890 5890 1
608 20250401 092800 12219585 5860 5890 5890 5860 151
609 20250401 092700 11333965 5890 5885 5890 5880 24
610 20250401 092600 11192780 5890 5890 5890 5890 6
611 20250401 092500 11157440 5900 5900 5910 5880 59
612 20250401 092400 10809410 5880 5900 5900 5880 8
613 20250401 092300 10762250 5880 5880 5900 5880 5
614 20250401 092200 10732810 5900 5900 5900 5900 10
615 20250401 092100 10673810 5900 5870 5900 5860 235
616 20250401 092000 9295960 5860 5860 5860 5860 0
617 20250401 091900 9295960 5860 5900 5900 5860 2
618 20250401 091800 9284200 5890 5870 5910 5870 210
619 20250401 091700 8050340 5900 5900 5900 5900 1
620 20250401 091600 8044440 5900 5890 5900 5890 40
621 20250401 091500 7808460 5900 5900 5900 5900 0
622 20250401 091400 7808460 5900 5900 5900 5890 8
623 20250401 091300 7761320 5910 5900 5910 5900 90
624 20250401 091200 7229440 5900 5890 5910 5890 70
625 20250401 091100 6816170 5860 5860 5860 5860 1
626 20250401 091000 6810310 5880 5880 5880 5860 9
627 20250401 090900 6757430 5860 5850 5880 5850 17
628 20250401 090800 6657740 5870 5860 5870 5850 258
629 20250401 090700 5144870 5860 5850 5860 5840 51
630 20250401 090600 4846310 5860 5860 5860 5860 0
631 20250401 090500 4846310 5860 5860 5860 5860 18
632 20250401 090400 4740830 5820 5820 5820 5820 0
633 20250401 090300 4740830 5820 5860 5860 5820 4
634 20250401 090200 4717510 5860 5850 5860 5850 10
635 20250401 090100 4658930 5860 5850 5860 5850 18
636 20250401 090000 4553610 5840 5780 5840 5780 785

1
039290/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,8693978,0,51729169100,0.00
20250327,0,8693978,0,52424687340,0.00
20250326,0,8693978,0,53902663600,0.00
20250325,0,8693978,0,53294085140,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 8693978 0 51729169100 0.00
3 20250327 0 8693978 0 52424687340 0.00
4 20250326 0 8693978 0 53902663600 0.00
5 20250325 0 8693978 0 53294085140 0.00