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

637
041190/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,637 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,193500,2204855705,6290,6290,6290,6290,5303
20250401,193400,2204855705,6290,6290,6290,6290,0
20250401,193300,2204855705,6290,6290,6290,6290,0
20250401,193200,2204855705,6290,6290,6290,6290,0
20250401,193100,2204855705,6290,6290,6290,6290,0
20250401,193000,2204855705,6290,6290,6290,6290,0
20250401,192900,2204855705,6290,6290,6290,6290,0
20250401,192800,2204855705,6290,6290,6290,6290,0
20250401,192700,2204855705,6290,6290,6290,6290,0
20250401,192600,2204855705,6290,6290,6290,6290,0
20250401,192500,2204855705,6290,6290,6290,6290,0
20250401,192400,2204855705,6290,6290,6290,6290,0
20250401,192300,2204855705,6290,6290,6290,6290,0
20250401,192200,2204855705,6290,6290,6290,6290,0
20250401,192100,2204855705,6290,6290,6290,6290,0
20250401,192000,2204855705,6290,6290,6290,6290,0
20250401,191900,2204855705,6290,6290,6290,6290,0
20250401,191800,2204855705,6290,6290,6290,6290,0
20250401,191700,2204855705,6290,6290,6290,6290,0
20250401,191600,2204855705,6290,6290,6290,6290,0
20250401,191500,2204855705,6290,6290,6290,6290,0
20250401,191400,2204855705,6290,6290,6290,6290,0
20250401,191300,2204855705,6290,6290,6290,6290,0
20250401,191200,2204855705,6290,6290,6290,6290,0
20250401,191100,2204855705,6290,6290,6290,6290,0
20250401,191000,2204855705,6290,6290,6290,6290,0
20250401,190900,2204855705,6290,6290,6290,6290,0
20250401,190800,2204855705,6290,6290,6290,6290,0
20250401,190700,2204855705,6290,6290,6290,6290,0
20250401,190600,2204855705,6290,6290,6290,6290,0
20250401,190500,2204855705,6290,6290,6290,6290,5303
20250401,190400,2204855705,6290,6290,6290,6290,0
20250401,190300,2204855705,6290,6290,6290,6290,0
20250401,190200,2204855705,6290,6290,6290,6290,0
20250401,190100,2204855705,6290,6290,6290,6290,0
20250401,190000,2204855705,6290,6290,6290,6290,0
20250401,185900,2204855705,6290,6290,6290,6290,0
20250401,185800,2204855705,6290,6290,6290,6290,0
20250401,185700,2204855705,6290,6290,6290,6290,0
20250401,185600,2204855705,6290,6290,6290,6290,0
20250401,185500,2204855705,6290,6290,6290,6290,0
20250401,185400,2204855705,6290,6290,6290,6290,0
20250401,185300,2204855705,6290,6290,6290,6290,0
20250401,185200,2204855705,6290,6290,6290,6290,0
20250401,185100,2204855705,6290,6290,6290,6290,0
20250401,185000,2204855705,6290,6290,6290,6290,0
20250401,184900,2204855705,6290,6290,6290,6290,0
20250401,184800,2204855705,6290,6290,6290,6290,0
20250401,184700,2204855705,6290,6290,6290,6290,0
20250401,184600,2204855705,6290,6290,6290,6290,0
20250401,184500,2204855705,6290,6290,6290,6290,0
20250401,184400,2204855705,6290,6290,6290,6290,0
20250401,184300,2204855705,6290,6290,6290,6290,0
20250401,184200,2204855705,6290,6290,6290,6290,0
20250401,184100,2204855705,6290,6290,6290,6290,0
20250401,184000,2204855705,6290,6290,6290,6290,0
20250401,183900,2204855705,6290,6290,6290,6290,0
20250401,183800,2204855705,6290,6290,6290,6290,0
20250401,183700,2204855705,6290,6290,6290,6290,0
20250401,183600,2204855705,6290,6290,6290,6290,0
20250401,183500,2204855705,6290,6290,6290,6290,5303
20250401,183400,2204855705,6290,6290,6290,6290,0
20250401,183300,2204855705,6290,6290,6290,6290,0
20250401,183200,2204855705,6290,6290,6290,6290,0
20250401,183100,2204855705,6290,6290,6290,6290,0
20250401,183000,2204855705,6290,6290,6290,6290,0
20250401,182900,2204855705,6290,6290,6290,6290,0
20250401,182800,2204855705,6290,6290,6290,6290,0
20250401,182700,2204855705,6290,6290,6290,6290,0
20250401,182600,2204855705,6290,6290,6290,6290,0
20250401,182500,2204855705,6290,6290,6290,6290,0
20250401,182400,2204855705,6290,6290,6290,6290,0
20250401,182300,2204855705,6290,6290,6290,6290,0
20250401,182200,2204855705,6290,6290,6290,6290,0
20250401,182100,2204855705,6290,6290,6290,6290,0
20250401,182000,2204855705,6290,6290,6290,6290,0
20250401,181900,2204855705,6290,6290,6290,6290,0
20250401,181800,2204855705,6290,6290,6290,6290,0
20250401,181700,2204855705,6290,6290,6290,6290,0
20250401,181600,2204855705,6290,6290,6290,6290,0
20250401,181500,2204855705,6290,6290,6290,6290,0
20250401,181400,2204855705,6290,6290,6290,6290,0
20250401,181300,2204855705,6290,6290,6290,6290,0
20250401,181200,2204855705,6290,6290,6290,6290,0
20250401,181100,2204855705,6290,6290,6290,6290,0
20250401,181000,2204855705,6290,6290,6290,6290,0
20250401,180900,2204855705,6290,6290,6290,6290,0
20250401,180800,2204855705,6290,6290,6290,6290,0
20250401,180700,2204855705,6290,6290,6290,6290,0
20250401,180600,2204855705,6290,6290,6290,6290,0
20250401,180500,2204855705,6290,6290,6290,6290,5303
20250401,180400,2204855705,6290,6290,6290,6290,0
20250401,180300,2204855705,6290,6290,6290,6290,0
20250401,180200,2204855705,6290,6290,6290,6290,0
20250401,180100,2204855705,6290,6290,6290,6290,0
20250401,180000,2204855705,6290,6290,6290,6290,0
20250401,175900,2204855705,6290,6290,6290,6290,0
20250401,175800,2204855705,6290,6290,6290,6290,0
20250401,175700,2204855705,6290,6290,6290,6290,0
20250401,175600,2204855705,6290,6290,6290,6290,0
20250401,175500,2204855705,6290,6290,6290,6290,0
20250401,175400,2204855705,6290,6290,6290,6290,0
20250401,175300,2204855705,6290,6290,6290,6290,0
20250401,175200,2204855705,6290,6290,6290,6290,0
20250401,175100,2204855705,6290,6290,6290,6290,0
20250401,175000,2204855705,6290,6290,6290,6290,0
20250401,174900,2204855705,6290,6290,6290,6290,0
20250401,174800,2204855705,6290,6290,6290,6290,0
20250401,174700,2204855705,6290,6290,6290,6290,0
20250401,174600,2204855705,6290,6290,6290,6290,0
20250401,174500,2204855705,6290,6290,6290,6290,0
20250401,174400,2204855705,6290,6290,6290,6290,0
20250401,174300,2204855705,6290,6290,6290,6290,0
20250401,174200,2204855705,6290,6290,6290,6290,0
20250401,174100,2204855705,6290,6290,6290,6290,0
20250401,174000,2204855705,6290,6290,6290,6290,0
20250401,173900,2204855705,6290,6290,6290,6290,0
20250401,173800,2204855705,6290,6290,6290,6290,0
20250401,173700,2204855705,6290,6290,6290,6290,0
20250401,173600,2204855705,6290,6290,6290,6290,0
20250401,173500,2204855705,6290,6290,6290,6290,5303
20250401,173400,2204855705,6290,6290,6290,6290,0
20250401,173300,2204855705,6290,6290,6290,6290,0
20250401,173200,2204855705,6290,6290,6290,6290,0
20250401,173100,2204855705,6290,6290,6290,6290,0
20250401,173000,2204855705,6290,6290,6290,6290,0
20250401,172900,2204855705,6290,6290,6290,6290,0
20250401,172800,2204855705,6290,6290,6290,6290,0
20250401,172700,2204855705,6290,6290,6290,6290,0
20250401,172600,2204855705,6290,6290,6290,6290,0
20250401,172500,2204855705,6290,6290,6290,6290,0
20250401,172400,2204855705,6290,6290,6290,6290,0
20250401,172300,2204855705,6290,6290,6290,6290,0
20250401,172200,2204855705,6290,6290,6290,6290,0
20250401,172100,2204855705,6290,6290,6290,6290,0
20250401,172000,2204855705,6290,6290,6290,6290,0
20250401,171900,2204855705,6290,6290,6290,6290,0
20250401,171800,2204855705,6290,6290,6290,6290,0
20250401,171700,2204855705,6290,6290,6290,6290,0
20250401,171600,2204855705,6290,6290,6290,6290,0
20250401,171500,2204855705,6290,6290,6290,6290,0
20250401,171400,2204855705,6290,6290,6290,6290,0
20250401,171300,2204855705,6290,6290,6290,6290,0
20250401,171200,2204855705,6290,6290,6290,6290,0
20250401,171100,2204855705,6290,6290,6290,6290,0
20250401,171000,2204855705,6290,6290,6290,6290,0
20250401,170900,2204855705,6290,6290,6290,6290,0
20250401,170800,2204855705,6290,6290,6290,6290,0
20250401,170700,2204855705,6290,6290,6290,6290,0
20250401,170600,2204855705,6290,6290,6290,6290,0
20250401,170500,2204855705,6290,6290,6290,6290,5303
20250401,170400,2204855705,6290,6290,6290,6290,0
20250401,170300,2204855705,6290,6290,6290,6290,0
20250401,170200,2204855705,6290,6290,6290,6290,0
20250401,170100,2204855705,6290,6290,6290,6290,0
20250401,170000,2204855705,6290,6290,6290,6290,0
20250401,165900,2204855705,6290,6290,6290,6290,0
20250401,165800,2204855705,6290,6290,6290,6290,0
20250401,165700,2204855705,6290,6290,6290,6290,0
20250401,165600,2204855705,6290,6290,6290,6290,0
20250401,165500,2204855705,6290,6290,6290,6290,0
20250401,165400,2204855705,6290,6290,6290,6290,0
20250401,165300,2204855705,6290,6290,6290,6290,0
20250401,165200,2204855705,6290,6290,6290,6290,0
20250401,165100,2204855705,6290,6290,6290,6290,0
20250401,165000,2204855705,6290,6290,6290,6290,0
20250401,164900,2204855705,6290,6290,6290,6290,0
20250401,164800,2204855705,6290,6290,6290,6290,0
20250401,164700,2204855705,6290,6290,6290,6290,0
20250401,164600,2204855705,6290,6290,6290,6290,0
20250401,164500,2204855705,6290,6290,6290,6290,0
20250401,164400,2204855705,6290,6290,6290,6290,0
20250401,164300,2204855705,6290,6290,6290,6290,0
20250401,164200,2204855705,6290,6290,6290,6290,0
20250401,164100,2204855705,6290,6290,6290,6290,0
20250401,164000,2204855705,6290,6290,6290,6290,0
20250401,163900,2204855705,6290,6290,6290,6290,0
20250401,163800,2204855705,6290,6290,6290,6290,0
20250401,163700,2204855705,6290,6290,6290,6290,0
20250401,163600,2204855705,6290,6290,6290,6290,0
20250401,163500,2204855705,6290,6290,6290,6290,5303
20250401,163400,2204855705,6290,6290,6290,6290,0
20250401,163300,2204855705,6290,6290,6290,6290,0
20250401,163200,2204855705,6290,6290,6290,6290,0
20250401,163100,2204855705,6290,6290,6290,6290,0
20250401,163000,2204855705,6290,6290,6290,6290,0
20250401,162900,2204855705,6290,6290,6290,6290,0
20250401,162800,2204855705,6290,6290,6290,6290,0
20250401,162700,2204855705,6290,6290,6290,6290,0
20250401,162600,2204855705,6290,6290,6290,6290,0
20250401,162500,2204855705,6290,6290,6290,6290,0
20250401,162400,2204855705,6290,6290,6290,6290,0
20250401,162300,2204855705,6290,6290,6290,6290,0
20250401,162200,2204855705,6290,6290,6290,6290,0
20250401,162100,2204855705,6290,6290,6290,6290,0
20250401,162000,2204855705,6290,6290,6290,6290,0
20250401,161900,2204855705,6290,6290,6290,6290,0
20250401,161800,2204855705,6290,6290,6290,6290,0
20250401,161700,2204855705,6290,6290,6290,6290,0
20250401,161600,2204855705,6290,6290,6290,6290,0
20250401,161500,2204855705,6290,6290,6290,6290,0
20250401,161400,2204855705,6290,6290,6290,6290,0
20250401,161300,2204855705,6290,6290,6290,6290,0
20250401,161200,2204855705,6290,6290,6290,6290,0
20250401,161100,2204855705,6290,6290,6290,6290,0
20250401,161000,2204855705,6290,6290,6290,6290,0
20250401,160900,2204855705,6290,6290,6290,6290,0
20250401,160800,2204855705,6290,6290,6290,6290,0
20250401,160700,2204855705,6290,6290,6290,6290,0
20250401,160600,2204855705,6290,6290,6290,6290,0
20250401,160500,2204855705,6290,6290,6290,6290,5303
20250401,160400,2204855705,6290,6290,6290,6290,0
20250401,160300,2204855705,6290,6290,6290,6290,0
20250401,160200,2204855705,6290,6290,6290,6290,0
20250401,160100,2204855705,6290,6290,6290,6290,0
20250401,160000,2204855705,6290,6290,6290,6290,0
20250401,155900,2204855705,6290,6290,6290,6290,0
20250401,155800,2204855705,6290,6290,6290,6290,0
20250401,155700,2204855705,6290,6290,6290,6290,0
20250401,155600,2204855705,6290,6290,6290,6290,0
20250401,155500,2204855705,6290,6290,6290,6290,0
20250401,155400,2204855705,6290,6290,6290,6290,0
20250401,155300,2204855705,6290,6290,6290,6290,0
20250401,155200,2204855705,6290,6290,6290,6290,0
20250401,155100,2204855705,6290,6290,6290,6290,0
20250401,155000,2204855705,6290,6290,6290,6290,0
20250401,154900,2204855705,6290,6290,6290,6290,0
20250401,154800,2204855705,6290,6290,6290,6290,0
20250401,154700,2204855705,6290,6290,6290,6290,0
20250401,154600,2204855705,6290,6290,6290,6290,0
20250401,154500,2204855705,6290,6290,6290,6290,0
20250401,154400,2204855705,6290,6290,6290,6290,0
20250401,154300,2204855705,6290,6290,6290,6290,0
20250401,154200,2204855705,6290,6290,6290,6290,0
20250401,154100,2204855705,6290,6290,6290,6290,0
20250401,154000,2204855705,6290,6290,6290,6290,0
20250401,153900,2204855705,6290,6290,6290,6290,0
20250401,153800,2204855705,6290,6290,6290,6290,0
20250401,153700,2204855705,6290,6290,6290,6290,0
20250401,153600,2204855705,6290,6290,6290,6290,0
20250401,153500,2204855705,6290,6290,6290,6290,5303
20250401,153400,2204855705,6290,6290,6290,6290,0
20250401,153300,2204855705,6290,6290,6290,6290,0
20250401,153200,2204855705,6290,6290,6290,6290,0
20250401,153100,2204855705,6290,6290,6290,6290,0
20250401,153000,2204855705,6290,6290,6290,6290,5303
20250401,152900,2171499835,6250,6250,6250,6250,0
20250401,152800,2171499835,6250,6250,6250,6250,0
20250401,152700,2171499835,6250,6250,6250,6250,0
20250401,152600,2171499835,6250,6250,6250,6250,0
20250401,152500,2171499835,6250,6250,6250,6250,0
20250401,152400,2171499835,6250,6250,6250,6250,0
20250401,152300,2171499835,6250,6250,6250,6250,0
20250401,152200,2171499835,6250,6250,6250,6250,0
20250401,152100,2171499835,6250,6250,6250,6250,0
20250401,152000,2171499835,6250,6250,6250,6250,0
20250401,151900,2171499835,6250,6280,6280,6250,3394
20250401,151800,2150251155,6280,6270,6280,6270,2
20250401,151700,2150238605,6280,6280,6280,6280,66
20250401,151600,2149824125,6290,6270,6290,6270,188
20250401,151500,2148644825,6270,6260,6270,6260,140
20250401,151400,2147767055,6260,6280,6280,6260,1920
20250401,151300,2135728225,6280,6260,6280,6260,29
20250401,151200,2135546145,6260,6270,6280,6260,1254
20250401,151100,2127695135,6270,6290,6290,6270,820
20250401,151000,2122553015,6270,6280,6290,6270,654
20250401,150900,2118449475,6270,6290,6290,6270,211
20250401,150800,2117122685,6270,6270,6290,6260,1182
20250401,150700,2109696135,6260,6280,6290,6260,1066
20250401,150600,2103001565,6280,6280,6280,6260,189
20250401,150500,2101816945,6280,6280,6280,6280,26
20250401,150400,2101653665,6280,6280,6280,6260,367
20250401,150300,2099352135,6280,6270,6280,6270,799
20250401,150200,2094341945,6280,6280,6280,6270,355
20250401,150100,2092112555,6270,6290,6290,6270,48
20250401,150000,2091810745,6290,6280,6290,6270,215
20250401,145900,2090460445,6290,6290,6290,6270,69
20250401,145800,2090026485,6290,6290,6290,6280,120
20250401,145700,2089272415,6290,6290,6290,6290,46
20250401,145600,2088983075,6280,6290,6290,6280,150
20250401,145500,2088039805,6280,6290,6290,6280,501
20250401,145400,2084893045,6280,6290,6290,6280,1085
20250401,145300,2078078775,6290,6290,6290,6290,50
20250401,145200,2077764275,6290,6300,6300,6280,2158
20250401,145100,2064190245,6300,6290,6300,6290,406
20250401,145000,2061636285,6290,6290,6290,6290,233
20250401,144900,2060170715,6290,6290,6290,6280,1282
20250401,144800,2052108345,6300,6290,6300,6290,4991
20250401,144700,2020670715,6300,6300,6300,6300,47
20250401,144600,2020374615,6300,6290,6300,6290,1487
20250401,144500,2011020885,6290,6310,6310,6290,1573
20250401,144400,2001125775,6310,6300,6310,6300,155
20250401,144300,2000149005,6310,6300,6310,6300,66
20250401,144200,1999732745,6310,6310,6310,6310,47
20250401,144100,1999436175,6300,6310,6310,6300,70
20250401,144000,1998994975,6310,6310,6310,6300,488
20250401,143900,1995920115,6310,6310,6310,6310,27
20250401,143800,1995749745,6310,6310,6310,6310,47
20250401,143700,1995453175,6310,6310,6310,6310,47
20250401,143600,1995156605,6310,6310,6310,6300,72
20250401,143500,1994702535,6300,6300,6310,6300,615
20250401,143400,1990827455,6310,6310,6310,6300,585
20250401,143300,1987141485,6310,6310,6310,6310,49
20250401,143200,1986832295,6310,6300,6310,6300,702
20250401,143100,1982409495,6310,6310,6310,6310,26
20250401,143000,1982245435,6310,6320,6320,6300,80
20250401,142900,1981740375,6320,6320,6320,6320,47
20250401,142800,1981443335,6300,6310,6310,6300,150
20250401,142700,1980497335,6310,6320,6320,6310,67
20250401,142600,1980074295,6320,6330,6330,6320,48
20250401,142500,1979770655,6330,6320,6330,6320,48
20250401,142400,1979467095,6320,6320,6320,6300,3379
20250401,142300,1958113945,6310,6320,6320,6310,26
20250401,142200,1957949685,6320,6310,6320,6310,28
20250401,142100,1957772735,6320,6310,6320,6310,892
20250401,142000,1952143745,6320,6310,6320,6310,258
20250401,141900,1950515305,6320,6320,6320,6320,47
20250401,141800,1950218265,6320,6320,6320,6320,26
20250401,141700,1950053945,6320,6320,6320,6300,67
20250401,141600,1949630905,6320,6320,6320,6320,47
20250401,141500,1949333865,6320,6320,6320,6320,46
20250401,141400,1949043145,6310,6320,6320,6310,128
20250401,141300,1948235195,6320,6320,6320,6310,1604
20250401,141200,1938107355,6320,6310,6320,6310,1647
20250401,141100,1927714325,6320,6320,6320,6320,47
20250401,141000,1927417285,6310,6310,6320,6300,3896
20250401,140900,1902809645,6320,6320,6320,6310,97
20250401,140800,1902197105,6310,6310,6320,6310,315
20250401,140700,1900208985,6310,6320,6320,6310,146
20250401,140600,1899287265,6320,6320,6320,6320,93
20250401,140500,1898699505,6320,6320,6320,6320,27
20250401,140400,1898528865,6320,6310,6320,6310,120
20250401,140300,1897771465,6320,6310,6320,6310,56
20250401,140200,1897417645,6320,6320,6320,6320,47
20250401,140100,1897120605,6320,6320,6320,6320,26
20250401,140000,1896956285,6320,6310,6320,6310,62
20250401,135900,1896564595,6320,6300,6320,6300,290
20250401,135800,1894735495,6310,6320,6320,6310,80
20250401,135700,1894230235,6320,6310,6320,6310,77
20250401,135600,1893743795,6320,6320,6320,6310,110
20250401,135500,1893049225,6320,6310,6320,6310,70
20250401,135400,1892607325,6320,6310,6320,6310,99
20250401,135300,1891982165,6320,6310,6320,6310,343
20250401,135200,1889817565,6320,6300,6320,6300,327
20250401,135100,1887756065,6320,6310,6320,6300,1326
20250401,135000,1879387745,6320,6310,6320,6310,47
20250401,134900,1879090715,6310,6320,6320,6310,249
20250401,134800,1877519055,6310,6310,6320,6310,292
20250401,134700,1875676265,6310,6300,6320,6300,47
20250401,134600,1875379445,6320,6310,6320,6310,30
20250401,134500,1875189945,6320,6320,6320,6300,168
20250401,134400,1874130585,6320,6320,6320,6320,36
20250401,134300,1873903065,6320,6320,6320,6320,47
20250401,134200,1873606025,6320,6310,6320,6310,448
20250401,134100,1870778875,6310,6320,6320,6310,86
20250401,134000,1870235755,6310,6320,6320,6310,125
20250401,133900,1869446735,6320,6320,6320,6310,511
20250401,133800,1866221865,6320,6320,6320,6320,47
20250401,133700,1865924825,6320,6320,6320,6320,385
20250401,133600,1863491625,6310,6310,6310,6310,151
20250401,133500,1862538815,6320,6320,6320,6310,141
20250401,133400,1861648395,6320,6320,6320,6310,97
20250401,133300,1861035855,6310,6310,6320,6310,97
20250401,133200,1860423325,6310,6320,6320,6310,96
20250401,133100,1859817095,6310,6320,6320,6310,905
20250401,133000,1854097535,6320,6310,6320,6300,931
20250401,132900,1848231725,6310,6320,6320,6300,346
20250401,132800,1846050875,6310,6310,6320,6310,161
20250401,132700,1845034355,6310,6310,6310,6310,516
20250401,132600,1841778395,6310,6300,6320,6300,67
20250401,132500,1841355255,6320,6310,6320,6310,2609
20250401,132400,1824891995,6310,6310,6310,6300,1958
20250401,132300,1812555255,6310,6300,6310,6300,1027
20250401,132200,1806084885,6310,6300,6310,6300,222
20250401,132100,1804685825,6310,6300,6310,6300,200
20250401,132000,1803425355,6300,6310,6310,6300,97
20250401,131900,1802813785,6300,6310,6310,6300,98
20250401,131800,1802195925,6310,6300,6310,6300,205
20250401,131700,1800904225,6310,6300,6310,6300,113
20250401,131600,1800191835,6300,6310,6310,6300,96
20250401,131500,1799586555,6300,6310,6310,6300,98
20250401,131400,1798968675,6310,6300,6310,6300,151
20250401,131300,1798017105,6310,6300,6310,6300,177
20250401,131200,1796901545,6300,6300,6310,6300,99
20250401,131100,1796277375,6310,6310,6310,6310,47
20250401,131000,1795980805,6300,6310,6310,6300,92
20250401,130900,1795400905,6310,6320,6320,6300,306
20250401,130800,1793469825,6300,6300,6300,6300,500
20250401,130700,1790319825,6320,6300,6320,6300,3155
20250401,130600,1770434645,6300,6290,6300,6290,64
20250401,130500,1770031815,6300,6300,6300,6290,57
20250401,130400,1769672725,6300,6300,6300,6300,57
20250401,130300,1769313625,6300,6300,6300,6280,69
20250401,130200,1768878965,6300,6300,6300,6300,47
20250401,130100,1768582865,6300,6300,6300,6300,27
20250401,130000,1768412765,6300,6300,6300,6270,358
20250401,125900,1766164725,6300,6290,6300,6290,2594
20250401,125800,1749829265,6300,6300,6300,6300,62
20250401,125700,1749438665,6300,6290,6300,6290,532
20250401,125600,1746092115,6300,6290,6300,6290,567
20250401,125500,1742525225,6270,6280,6290,6270,1701
20250401,125400,1731842645,6290,6290,6290,6280,227
20250401,125300,1730416615,6290,6290,6290,6290,487
20250401,125200,1727353385,6300,6290,6300,6290,1932
20250401,125100,1715200635,6310,6310,6310,6310,46
20250401,125000,1714910375,6300,6310,6310,6300,514
20250401,124900,1711671975,6310,6300,6310,6300,37
20250401,124800,1711438605,6320,6320,6320,6320,49
20250401,124700,1711128925,6320,6300,6320,6300,154
20250401,124600,1710157765,6320,6300,6320,6300,51
20250401,124500,1709835525,6310,6320,6320,6310,155
20250401,124400,1708857015,6300,6320,6320,6300,112
20250401,124300,1708150525,6300,6310,6320,6300,2191
20250401,124200,1694325125,6310,6300,6310,6300,120
20250401,124100,1693568655,6300,6310,6310,6300,568
20250401,124000,1689989785,6300,6300,6300,6300,4
20250401,123900,1689964585,6300,6300,6300,6300,255
20250401,123800,1688358085,6300,6300,6300,6300,47
20250401,123700,1688061985,6300,6310,6310,6290,189
20250401,123600,1686870915,6300,6300,6310,6300,146
20250401,123500,1685950845,6310,6310,6310,6310,47
20250401,123400,1685654275,6300,6310,6310,6300,147
20250401,123300,1684727705,6290,6310,6310,6290,492
20250401,123200,1681629625,6310,6300,6310,6300,126
20250401,123100,1680835565,6310,6310,6310,6310,20
20250401,123000,1680709365,6310,6300,6310,6300,77
20250401,122900,1680223795,6300,6300,6310,6300,153
20250401,122800,1679259425,6300,6310,6310,6300,173
20250401,122700,1678169325,6310,6290,6310,6290,41
20250401,122600,1677910895,6310,6310,6310,6310,75
20250401,122500,1677437645,6310,6310,6310,6310,70
20250401,122400,1676995945,6310,6305,6310,6295,320
20250401,122300,1674979865,6300,6315,6315,6300,1117
20250401,122200,1667941955,6320,6310,6320,6310,39
20250401,122100,1667695665,6320,6300,6320,6300,1212
20250401,122000,1660047595,6300,6300,6300,6300,53
20250401,121900,1659713695,6300,6310,6310,6300,59
20250401,121800,1659341725,6300,6300,6300,6300,203
20250401,121700,1658062825,6300,6290,6300,6290,1568
20250401,121600,1648198295,6300,6310,6310,6300,833
20250401,121500,1642949935,6310,6310,6310,6310,28
20250401,121400,1642773255,6310,6310,6310,6310,47
20250401,121300,1642476685,6310,6310,6310,6310,31
20250401,121200,1642281075,6310,6310,6310,6300,518
20250401,121100,1639016935,6290,6310,6310,6290,346
20250401,121000,1636839675,6310,6310,6310,6310,43
20250401,120900,1636568345,6310,6310,6310,6310,255
20250401,120800,1634959295,6310,6310,6310,6310,66
20250401,120700,1634542835,6310,6310,6310,6290,192
20250401,120600,1633331455,6310,6310,6310,6310,52
20250401,120500,1633003335,6310,6310,6310,6290,378
20250401,120400,1630624155,6310,6310,6310,6310,76
20250401,120300,1630144595,6310,6310,6310,6300,2211
20250401,120200,1616194565,6310,6310,6310,6310,46
20250401,120100,1615904305,6310,6310,6310,6310,103
20250401,120000,1615254375,6310,6310,6310,6310,88
20250401,115900,1614699095,6310,6310,6310,6300,822
20250401,115800,1609519365,6310,6310,6310,6300,149
20250401,115700,1608579675,6320,6310,6320,6300,294
20250401,115600,1606725145,6310,6300,6310,6290,1694
20250401,115500,1596046705,6300,6310,6310,6300,598
20250401,115400,1592278225,6290,6310,6310,6290,176
20250401,115300,1591169245,6310,6300,6310,6300,57
20250401,115200,1590809875,6310,6300,6310,6300,239
20250401,115100,1589302855,6310,6300,6310,6300,417
20250401,115000,1586675285,6310,6310,6310,6290,387
20250401,114900,1584237235,6300,6310,6310,6300,81
20250401,114800,1583726475,6310,6310,6320,6310,756
20250401,114700,1578955645,6320,6290,6320,6290,1310
20250401,114600,1570687855,6310,6320,6320,6290,86
20250401,114500,1570145305,6310,6310,6310,6310,1
20250401,114400,1570138995,6320,6310,6320,6300,838
20250401,114300,1564856245,6320,6310,6320,6310,118
20250401,114200,1564111155,6320,6320,6330,6310,497
20250401,114100,1560970145,6310,6300,6330,6300,2629
20250401,114000,1544366085,6310,6300,6310,6300,233
20250401,113900,1542897665,6310,6310,6310,6300,132
20250401,113800,1542065145,6310,6310,6310,6290,384
20250401,113700,1539648865,6290,6310,6310,6290,298
20250401,113600,1537771785,6300,6310,6310,6300,76
20250401,113500,1537292725,6290,6310,6310,6290,214
20250401,113400,1535943765,6310,6310,6310,6310,40
20250401,113300,1535691365,6310,6320,6320,6310,344
20250401,113200,1533520525,6310,6310,6310,6310,10
20250401,113100,1533457425,6310,6320,6320,6310,1695
20250401,113000,1522749675,6310,6320,6320,6310,1053
20250401,112900,1516105035,6310,6310,6320,6310,769
20250401,112800,1511252445,6310,6310,6310,6310,0
20250401,112700,1511252445,6310,6310,6310,6310,709
20250401,112600,1506778655,6310,6310,6320,6295,1415
20250401,112500,1497849810,6310,6310,6320,6310,512
20250401,112400,1494618890,6310,6320,6320,6310,485
20250401,112300,1491558460,6320,6320,6320,6310,125
20250401,112200,1490768960,6300,6300,6320,6300,3634
20250401,112100,1467843420,6310,6310,6320,6310,634
20250401,112000,1463842660,6310,6320,6320,6310,600
20250401,111900,1460056310,6310,6310,6310,6310,12
20250401,111800,1459980590,6310,6300,6320,6300,1137
20250401,111700,1452806620,6300,6290,6300,6270,1210
20250401,111600,1445195210,6260,6300,6310,6260,4827
20250401,111500,1414783700,6290,6270,6300,6270,3105
20250401,111400,1395267900,6290,6280,6290,6280,2787
20250401,111300,1377746030,6280,6280,6290,6280,496
20250401,111200,1374630150,6280,6290,6290,6280,200
20250401,111100,1373373950,6290,6290,6290,6290,475
20250401,111000,1370386200,6300,6290,6300,6270,92
20250401,110900,1369807360,6280,6280,6290,6280,2061
20250401,110800,1356844960,6290,6280,6290,6280,33
20250401,110700,1356637510,6280,6270,6290,6270,366
20250401,110600,1354338750,6280,6270,6280,6270,219
20250401,110500,1352965420,6250,6280,6290,6250,3730
20250401,110400,1329515230,6280,6290,6290,6280,177
20250401,110300,1328402740,6290,6300,6300,6290,540
20250401,110200,1325005940,6290,6280,6300,6280,1179
20250401,110100,1317594230,6290,6290,6300,6290,714
20250401,110000,1313102670,6290,6290,6290,6280,1936
20250401,105900,1300927050,6290,6290,6290,6280,5182
20250401,105800,1268343120,6280,6270,6280,6260,2460
20250401,105700,1252904370,6270,6250,6270,6240,3561
20250401,105600,1230615200,6240,6250,6250,6240,862
20250401,105500,1225233370,6240,6250,6260,6240,1439
20250401,105400,1216231930,6240,6250,6270,6200,8249
20250401,105300,1164752660,6240,6230,6240,6210,4066
20250401,105200,1139403550,6230,6210,6230,6210,352
20250401,105100,1137216550,6230,6220,6240,6200,2837
20250401,105000,1119547810,6230,6220,6240,6200,3548
20250401,104900,1097437270,6220,6210,6230,6200,7569
20250401,104800,1050366720,6220,6210,6220,6200,2985
20250401,104700,1031839990,6210,6200,6210,6190,3405
20250401,104600,1010714830,6200,6190,6200,6190,1367
20250401,104500,1002246680,6190,6190,6190,6190,1095
20250401,104400,995468630,6190,6180,6190,6180,6430
20250401,104300,955683410,6170,6160,6170,6160,3347
20250401,104200,935033420,6160,6160,6170,6160,1041
20250401,104100,928618560,6160,6150,6160,6150,1039
20250401,104000,922227960,6150,6140,6150,6140,928
20250401,103900,916523330,6150,6150,6150,6150,250
20250401,103800,914985830,6150,6150,6150,6150,0
20250401,103700,914985830,6150,6140,6150,6140,90
20250401,103600,914432400,6140,6140,6140,6140,592
20250401,103500,910797520,6160,6150,6160,6150,87
20250401,103400,910261610,6150,6150,6150,6150,89
20250401,103300,909714260,6160,6160,6160,6160,233
20250401,103200,908278980,6160,6160,6160,6160,253
20250401,103100,906720500,6170,6170,6170,6170,195
20250401,103000,905517350,6170,6170,6170,6170,395
20250401,102900,903080200,6170,6140,6170,6140,4704
20250401,102800,874100080,6140,6160,6160,6140,818
20250401,102700,869069220,6160,6160,6160,6160,1077
20250401,102600,862434900,6160,6150,6160,6150,66
20250401,102500,862028860,6160,6150,6160,6150,1207
20250401,102400,854605090,6150,6140,6160,6130,6179
20250401,102300,816596280,6140,6130,6140,6130,2760
20250401,102200,799655170,6120,6120,6120,6120,560
20250401,102100,796227970,6120,6120,6120,6120,6
20250401,102000,796191250,6120,6120,6120,6120,941
20250401,101900,790432330,6120,6120,6120,6120,1
20250401,101800,790426210,6120,6130,6130,6120,158
20250401,101700,789458030,6130,6130,6130,6130,1461
20250401,101600,780502100,6140,6130,6150,6130,5584
20250401,101500,746246190,6120,6120,6120,6120,1277
20250401,101400,738430950,6120,6120,6120,6110,2167
20250401,101300,725181470,6120,6110,6120,6110,448
20250401,101200,722444010,6110,6110,6130,6110,3749
20250401,101100,699500680,6110,6090,6110,6090,8986
20250401,101000,644641850,6090,6090,6090,6080,660
20250401,100900,640626600,6080,6080,6090,6080,468
20250401,100800,637779010,6080,6090,6090,6080,1241
20250401,100700,630232820,6090,6090,6090,6090,49
20250401,100600,629934410,6090,6070,6090,6070,4934
20250401,100500,599902100,6070,6070,6070,6070,0
20250401,100400,599902100,6070,6070,6070,6070,41
20250401,100300,599653230,6070,6070,6080,6070,135
20250401,100200,598833750,6080,6060,6080,6060,99
20250401,100100,598233290,6080,6080,6080,6080,1
20250401,100000,598227210,6060,6060,6080,6050,929
20250401,095900,592601350,6060,6080,6080,6060,54
20250401,095800,592274030,6080,6070,6080,6050,1827
20250401,095700,581169130,6070,6060,6080,6050,112
20250401,095600,580491310,6080,6070,6080,6070,199
20250401,095500,579282360,6050,6050,6050,6050,50
20250401,095400,578979860,6050,6080,6080,6050,1149
20250401,095300,572024690,6080,6080,6080,6080,0
20250401,095200,572024690,6080,6080,6080,6080,205
20250401,095100,570778290,6060,6090,6090,6060,2295
20250401,095000,556847700,6100,6090,6100,6080,4167
20250401,094900,531437110,6080,6090,6090,6080,406
20250401,094800,528968570,6090,6090,6100,6080,2519
20250401,094700,513628070,6090,6080,6090,6080,1019
20250401,094600,507432360,6090,6080,6090,6080,603
20250401,094500,503765750,6080,6080,6080,6080,115
20250401,094400,503066550,6080,6080,6080,6080,1228
20250401,094300,495600310,6080,6080,6080,6080,29
20250401,094200,495423990,6080,6080,6080,6080,633
20250401,094100,491575350,6090,6060,6090,6060,2776
20250401,094000,474722220,6070,6070,6070,6070,501
20250401,093900,471681150,6070,6070,6070,6070,234
20250401,093800,470260770,6070,6070,6070,6070,390
20250401,093700,467893470,6080,6060,6080,6060,518
20250401,093600,464751050,6060,6070,6080,6060,1829
20250401,093500,453649010,6070,6080,6080,6070,16
20250401,093400,453551880,6070,6070,6070,6060,2218
20250401,093300,440105610,6060,6070,6070,6060,1616
20250401,093200,430312600,6060,6080,6080,6060,729
20250401,093100,425893400,6090,6080,6090,6080,201
20250401,093000,424671310,6080,6090,6090,6080,34
20250401,092900,424464270,6090,6090,6090,6090,509
20250401,092800,421364460,6090,6090,6090,6090,0
20250401,092700,421364460,6090,6080,6090,6070,1771
20250401,092600,410613010,6100,6100,6100,6100,117
20250401,092500,409899310,6090,6100,6110,6080,1224
20250401,092400,402436200,6100,6090,6100,6090,2476
20250401,092300,387338150,6100,6090,6100,6090,1088
20250401,092200,380711230,6080,6080,6080,6080,1
20250401,092100,380705150,6070,6110,6110,6070,593
20250401,092000,377096770,6100,6100,6110,6090,797
20250401,091900,372227180,6100,6110,6110,6100,55
20250401,091800,371891270,6100,6100,6100,6090,1081
20250401,091700,365300170,6080,6090,6090,6080,585
20250401,091600,361738480,6080,6090,6090,6070,625
20250401,091500,357938500,6090,6090,6100,6080,2771
20250401,091400,341064870,6090,6100,6100,6090,3338
20250401,091300,320733850,6100,6100,6100,6100,1014
20250401,091200,314548450,6120,6100,6120,6090,3787
20250401,091100,291403080,6110,6100,6110,6080,5029
20250401,091000,260740890,6100,6090,6100,6080,10032
20250401,090900,199608180,6090,6070,6090,6050,4027
20250401,090800,175110490,6070,6060,6080,6060,3314
20250401,090700,155007920,6060,6040,6060,6040,11
20250401,090600,154941460,6060,6050,6060,6040,1973
20250401,090500,143005780,6040,6040,6040,6040,715
20250401,090400,138687180,6030,6040,6040,6030,190
20250401,090300,137540390,6040,6030,6040,6030,457
20250401,090200,134781570,6030,6040,6040,6030,518
20250401,090100,131655010,6020,6030,6040,6020,1021
20250401,090000,125508180,6010,5990,6030,5990,20950
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 193500 2204855705 6290 6290 6290 6290 5303
3 20250401 193400 2204855705 6290 6290 6290 6290 0
4 20250401 193300 2204855705 6290 6290 6290 6290 0
5 20250401 193200 2204855705 6290 6290 6290 6290 0
6 20250401 193100 2204855705 6290 6290 6290 6290 0
7 20250401 193000 2204855705 6290 6290 6290 6290 0
8 20250401 192900 2204855705 6290 6290 6290 6290 0
9 20250401 192800 2204855705 6290 6290 6290 6290 0
10 20250401 192700 2204855705 6290 6290 6290 6290 0
11 20250401 192600 2204855705 6290 6290 6290 6290 0
12 20250401 192500 2204855705 6290 6290 6290 6290 0
13 20250401 192400 2204855705 6290 6290 6290 6290 0
14 20250401 192300 2204855705 6290 6290 6290 6290 0
15 20250401 192200 2204855705 6290 6290 6290 6290 0
16 20250401 192100 2204855705 6290 6290 6290 6290 0
17 20250401 192000 2204855705 6290 6290 6290 6290 0
18 20250401 191900 2204855705 6290 6290 6290 6290 0
19 20250401 191800 2204855705 6290 6290 6290 6290 0
20 20250401 191700 2204855705 6290 6290 6290 6290 0
21 20250401 191600 2204855705 6290 6290 6290 6290 0
22 20250401 191500 2204855705 6290 6290 6290 6290 0
23 20250401 191400 2204855705 6290 6290 6290 6290 0
24 20250401 191300 2204855705 6290 6290 6290 6290 0
25 20250401 191200 2204855705 6290 6290 6290 6290 0
26 20250401 191100 2204855705 6290 6290 6290 6290 0
27 20250401 191000 2204855705 6290 6290 6290 6290 0
28 20250401 190900 2204855705 6290 6290 6290 6290 0
29 20250401 190800 2204855705 6290 6290 6290 6290 0
30 20250401 190700 2204855705 6290 6290 6290 6290 0
31 20250401 190600 2204855705 6290 6290 6290 6290 0
32 20250401 190500 2204855705 6290 6290 6290 6290 5303
33 20250401 190400 2204855705 6290 6290 6290 6290 0
34 20250401 190300 2204855705 6290 6290 6290 6290 0
35 20250401 190200 2204855705 6290 6290 6290 6290 0
36 20250401 190100 2204855705 6290 6290 6290 6290 0
37 20250401 190000 2204855705 6290 6290 6290 6290 0
38 20250401 185900 2204855705 6290 6290 6290 6290 0
39 20250401 185800 2204855705 6290 6290 6290 6290 0
40 20250401 185700 2204855705 6290 6290 6290 6290 0
41 20250401 185600 2204855705 6290 6290 6290 6290 0
42 20250401 185500 2204855705 6290 6290 6290 6290 0
43 20250401 185400 2204855705 6290 6290 6290 6290 0
44 20250401 185300 2204855705 6290 6290 6290 6290 0
45 20250401 185200 2204855705 6290 6290 6290 6290 0
46 20250401 185100 2204855705 6290 6290 6290 6290 0
47 20250401 185000 2204855705 6290 6290 6290 6290 0
48 20250401 184900 2204855705 6290 6290 6290 6290 0
49 20250401 184800 2204855705 6290 6290 6290 6290 0
50 20250401 184700 2204855705 6290 6290 6290 6290 0
51 20250401 184600 2204855705 6290 6290 6290 6290 0
52 20250401 184500 2204855705 6290 6290 6290 6290 0
53 20250401 184400 2204855705 6290 6290 6290 6290 0
54 20250401 184300 2204855705 6290 6290 6290 6290 0
55 20250401 184200 2204855705 6290 6290 6290 6290 0
56 20250401 184100 2204855705 6290 6290 6290 6290 0
57 20250401 184000 2204855705 6290 6290 6290 6290 0
58 20250401 183900 2204855705 6290 6290 6290 6290 0
59 20250401 183800 2204855705 6290 6290 6290 6290 0
60 20250401 183700 2204855705 6290 6290 6290 6290 0
61 20250401 183600 2204855705 6290 6290 6290 6290 0
62 20250401 183500 2204855705 6290 6290 6290 6290 5303
63 20250401 183400 2204855705 6290 6290 6290 6290 0
64 20250401 183300 2204855705 6290 6290 6290 6290 0
65 20250401 183200 2204855705 6290 6290 6290 6290 0
66 20250401 183100 2204855705 6290 6290 6290 6290 0
67 20250401 183000 2204855705 6290 6290 6290 6290 0
68 20250401 182900 2204855705 6290 6290 6290 6290 0
69 20250401 182800 2204855705 6290 6290 6290 6290 0
70 20250401 182700 2204855705 6290 6290 6290 6290 0
71 20250401 182600 2204855705 6290 6290 6290 6290 0
72 20250401 182500 2204855705 6290 6290 6290 6290 0
73 20250401 182400 2204855705 6290 6290 6290 6290 0
74 20250401 182300 2204855705 6290 6290 6290 6290 0
75 20250401 182200 2204855705 6290 6290 6290 6290 0
76 20250401 182100 2204855705 6290 6290 6290 6290 0
77 20250401 182000 2204855705 6290 6290 6290 6290 0
78 20250401 181900 2204855705 6290 6290 6290 6290 0
79 20250401 181800 2204855705 6290 6290 6290 6290 0
80 20250401 181700 2204855705 6290 6290 6290 6290 0
81 20250401 181600 2204855705 6290 6290 6290 6290 0
82 20250401 181500 2204855705 6290 6290 6290 6290 0
83 20250401 181400 2204855705 6290 6290 6290 6290 0
84 20250401 181300 2204855705 6290 6290 6290 6290 0
85 20250401 181200 2204855705 6290 6290 6290 6290 0
86 20250401 181100 2204855705 6290 6290 6290 6290 0
87 20250401 181000 2204855705 6290 6290 6290 6290 0
88 20250401 180900 2204855705 6290 6290 6290 6290 0
89 20250401 180800 2204855705 6290 6290 6290 6290 0
90 20250401 180700 2204855705 6290 6290 6290 6290 0
91 20250401 180600 2204855705 6290 6290 6290 6290 0
92 20250401 180500 2204855705 6290 6290 6290 6290 5303
93 20250401 180400 2204855705 6290 6290 6290 6290 0
94 20250401 180300 2204855705 6290 6290 6290 6290 0
95 20250401 180200 2204855705 6290 6290 6290 6290 0
96 20250401 180100 2204855705 6290 6290 6290 6290 0
97 20250401 180000 2204855705 6290 6290 6290 6290 0
98 20250401 175900 2204855705 6290 6290 6290 6290 0
99 20250401 175800 2204855705 6290 6290 6290 6290 0
100 20250401 175700 2204855705 6290 6290 6290 6290 0
101 20250401 175600 2204855705 6290 6290 6290 6290 0
102 20250401 175500 2204855705 6290 6290 6290 6290 0
103 20250401 175400 2204855705 6290 6290 6290 6290 0
104 20250401 175300 2204855705 6290 6290 6290 6290 0
105 20250401 175200 2204855705 6290 6290 6290 6290 0
106 20250401 175100 2204855705 6290 6290 6290 6290 0
107 20250401 175000 2204855705 6290 6290 6290 6290 0
108 20250401 174900 2204855705 6290 6290 6290 6290 0
109 20250401 174800 2204855705 6290 6290 6290 6290 0
110 20250401 174700 2204855705 6290 6290 6290 6290 0
111 20250401 174600 2204855705 6290 6290 6290 6290 0
112 20250401 174500 2204855705 6290 6290 6290 6290 0
113 20250401 174400 2204855705 6290 6290 6290 6290 0
114 20250401 174300 2204855705 6290 6290 6290 6290 0
115 20250401 174200 2204855705 6290 6290 6290 6290 0
116 20250401 174100 2204855705 6290 6290 6290 6290 0
117 20250401 174000 2204855705 6290 6290 6290 6290 0
118 20250401 173900 2204855705 6290 6290 6290 6290 0
119 20250401 173800 2204855705 6290 6290 6290 6290 0
120 20250401 173700 2204855705 6290 6290 6290 6290 0
121 20250401 173600 2204855705 6290 6290 6290 6290 0
122 20250401 173500 2204855705 6290 6290 6290 6290 5303
123 20250401 173400 2204855705 6290 6290 6290 6290 0
124 20250401 173300 2204855705 6290 6290 6290 6290 0
125 20250401 173200 2204855705 6290 6290 6290 6290 0
126 20250401 173100 2204855705 6290 6290 6290 6290 0
127 20250401 173000 2204855705 6290 6290 6290 6290 0
128 20250401 172900 2204855705 6290 6290 6290 6290 0
129 20250401 172800 2204855705 6290 6290 6290 6290 0
130 20250401 172700 2204855705 6290 6290 6290 6290 0
131 20250401 172600 2204855705 6290 6290 6290 6290 0
132 20250401 172500 2204855705 6290 6290 6290 6290 0
133 20250401 172400 2204855705 6290 6290 6290 6290 0
134 20250401 172300 2204855705 6290 6290 6290 6290 0
135 20250401 172200 2204855705 6290 6290 6290 6290 0
136 20250401 172100 2204855705 6290 6290 6290 6290 0
137 20250401 172000 2204855705 6290 6290 6290 6290 0
138 20250401 171900 2204855705 6290 6290 6290 6290 0
139 20250401 171800 2204855705 6290 6290 6290 6290 0
140 20250401 171700 2204855705 6290 6290 6290 6290 0
141 20250401 171600 2204855705 6290 6290 6290 6290 0
142 20250401 171500 2204855705 6290 6290 6290 6290 0
143 20250401 171400 2204855705 6290 6290 6290 6290 0
144 20250401 171300 2204855705 6290 6290 6290 6290 0
145 20250401 171200 2204855705 6290 6290 6290 6290 0
146 20250401 171100 2204855705 6290 6290 6290 6290 0
147 20250401 171000 2204855705 6290 6290 6290 6290 0
148 20250401 170900 2204855705 6290 6290 6290 6290 0
149 20250401 170800 2204855705 6290 6290 6290 6290 0
150 20250401 170700 2204855705 6290 6290 6290 6290 0
151 20250401 170600 2204855705 6290 6290 6290 6290 0
152 20250401 170500 2204855705 6290 6290 6290 6290 5303
153 20250401 170400 2204855705 6290 6290 6290 6290 0
154 20250401 170300 2204855705 6290 6290 6290 6290 0
155 20250401 170200 2204855705 6290 6290 6290 6290 0
156 20250401 170100 2204855705 6290 6290 6290 6290 0
157 20250401 170000 2204855705 6290 6290 6290 6290 0
158 20250401 165900 2204855705 6290 6290 6290 6290 0
159 20250401 165800 2204855705 6290 6290 6290 6290 0
160 20250401 165700 2204855705 6290 6290 6290 6290 0
161 20250401 165600 2204855705 6290 6290 6290 6290 0
162 20250401 165500 2204855705 6290 6290 6290 6290 0
163 20250401 165400 2204855705 6290 6290 6290 6290 0
164 20250401 165300 2204855705 6290 6290 6290 6290 0
165 20250401 165200 2204855705 6290 6290 6290 6290 0
166 20250401 165100 2204855705 6290 6290 6290 6290 0
167 20250401 165000 2204855705 6290 6290 6290 6290 0
168 20250401 164900 2204855705 6290 6290 6290 6290 0
169 20250401 164800 2204855705 6290 6290 6290 6290 0
170 20250401 164700 2204855705 6290 6290 6290 6290 0
171 20250401 164600 2204855705 6290 6290 6290 6290 0
172 20250401 164500 2204855705 6290 6290 6290 6290 0
173 20250401 164400 2204855705 6290 6290 6290 6290 0
174 20250401 164300 2204855705 6290 6290 6290 6290 0
175 20250401 164200 2204855705 6290 6290 6290 6290 0
176 20250401 164100 2204855705 6290 6290 6290 6290 0
177 20250401 164000 2204855705 6290 6290 6290 6290 0
178 20250401 163900 2204855705 6290 6290 6290 6290 0
179 20250401 163800 2204855705 6290 6290 6290 6290 0
180 20250401 163700 2204855705 6290 6290 6290 6290 0
181 20250401 163600 2204855705 6290 6290 6290 6290 0
182 20250401 163500 2204855705 6290 6290 6290 6290 5303
183 20250401 163400 2204855705 6290 6290 6290 6290 0
184 20250401 163300 2204855705 6290 6290 6290 6290 0
185 20250401 163200 2204855705 6290 6290 6290 6290 0
186 20250401 163100 2204855705 6290 6290 6290 6290 0
187 20250401 163000 2204855705 6290 6290 6290 6290 0
188 20250401 162900 2204855705 6290 6290 6290 6290 0
189 20250401 162800 2204855705 6290 6290 6290 6290 0
190 20250401 162700 2204855705 6290 6290 6290 6290 0
191 20250401 162600 2204855705 6290 6290 6290 6290 0
192 20250401 162500 2204855705 6290 6290 6290 6290 0
193 20250401 162400 2204855705 6290 6290 6290 6290 0
194 20250401 162300 2204855705 6290 6290 6290 6290 0
195 20250401 162200 2204855705 6290 6290 6290 6290 0
196 20250401 162100 2204855705 6290 6290 6290 6290 0
197 20250401 162000 2204855705 6290 6290 6290 6290 0
198 20250401 161900 2204855705 6290 6290 6290 6290 0
199 20250401 161800 2204855705 6290 6290 6290 6290 0
200 20250401 161700 2204855705 6290 6290 6290 6290 0
201 20250401 161600 2204855705 6290 6290 6290 6290 0
202 20250401 161500 2204855705 6290 6290 6290 6290 0
203 20250401 161400 2204855705 6290 6290 6290 6290 0
204 20250401 161300 2204855705 6290 6290 6290 6290 0
205 20250401 161200 2204855705 6290 6290 6290 6290 0
206 20250401 161100 2204855705 6290 6290 6290 6290 0
207 20250401 161000 2204855705 6290 6290 6290 6290 0
208 20250401 160900 2204855705 6290 6290 6290 6290 0
209 20250401 160800 2204855705 6290 6290 6290 6290 0
210 20250401 160700 2204855705 6290 6290 6290 6290 0
211 20250401 160600 2204855705 6290 6290 6290 6290 0
212 20250401 160500 2204855705 6290 6290 6290 6290 5303
213 20250401 160400 2204855705 6290 6290 6290 6290 0
214 20250401 160300 2204855705 6290 6290 6290 6290 0
215 20250401 160200 2204855705 6290 6290 6290 6290 0
216 20250401 160100 2204855705 6290 6290 6290 6290 0
217 20250401 160000 2204855705 6290 6290 6290 6290 0
218 20250401 155900 2204855705 6290 6290 6290 6290 0
219 20250401 155800 2204855705 6290 6290 6290 6290 0
220 20250401 155700 2204855705 6290 6290 6290 6290 0
221 20250401 155600 2204855705 6290 6290 6290 6290 0
222 20250401 155500 2204855705 6290 6290 6290 6290 0
223 20250401 155400 2204855705 6290 6290 6290 6290 0
224 20250401 155300 2204855705 6290 6290 6290 6290 0
225 20250401 155200 2204855705 6290 6290 6290 6290 0
226 20250401 155100 2204855705 6290 6290 6290 6290 0
227 20250401 155000 2204855705 6290 6290 6290 6290 0
228 20250401 154900 2204855705 6290 6290 6290 6290 0
229 20250401 154800 2204855705 6290 6290 6290 6290 0
230 20250401 154700 2204855705 6290 6290 6290 6290 0
231 20250401 154600 2204855705 6290 6290 6290 6290 0
232 20250401 154500 2204855705 6290 6290 6290 6290 0
233 20250401 154400 2204855705 6290 6290 6290 6290 0
234 20250401 154300 2204855705 6290 6290 6290 6290 0
235 20250401 154200 2204855705 6290 6290 6290 6290 0
236 20250401 154100 2204855705 6290 6290 6290 6290 0
237 20250401 154000 2204855705 6290 6290 6290 6290 0
238 20250401 153900 2204855705 6290 6290 6290 6290 0
239 20250401 153800 2204855705 6290 6290 6290 6290 0
240 20250401 153700 2204855705 6290 6290 6290 6290 0
241 20250401 153600 2204855705 6290 6290 6290 6290 0
242 20250401 153500 2204855705 6290 6290 6290 6290 5303
243 20250401 153400 2204855705 6290 6290 6290 6290 0
244 20250401 153300 2204855705 6290 6290 6290 6290 0
245 20250401 153200 2204855705 6290 6290 6290 6290 0
246 20250401 153100 2204855705 6290 6290 6290 6290 0
247 20250401 153000 2204855705 6290 6290 6290 6290 5303
248 20250401 152900 2171499835 6250 6250 6250 6250 0
249 20250401 152800 2171499835 6250 6250 6250 6250 0
250 20250401 152700 2171499835 6250 6250 6250 6250 0
251 20250401 152600 2171499835 6250 6250 6250 6250 0
252 20250401 152500 2171499835 6250 6250 6250 6250 0
253 20250401 152400 2171499835 6250 6250 6250 6250 0
254 20250401 152300 2171499835 6250 6250 6250 6250 0
255 20250401 152200 2171499835 6250 6250 6250 6250 0
256 20250401 152100 2171499835 6250 6250 6250 6250 0
257 20250401 152000 2171499835 6250 6250 6250 6250 0
258 20250401 151900 2171499835 6250 6280 6280 6250 3394
259 20250401 151800 2150251155 6280 6270 6280 6270 2
260 20250401 151700 2150238605 6280 6280 6280 6280 66
261 20250401 151600 2149824125 6290 6270 6290 6270 188
262 20250401 151500 2148644825 6270 6260 6270 6260 140
263 20250401 151400 2147767055 6260 6280 6280 6260 1920
264 20250401 151300 2135728225 6280 6260 6280 6260 29
265 20250401 151200 2135546145 6260 6270 6280 6260 1254
266 20250401 151100 2127695135 6270 6290 6290 6270 820
267 20250401 151000 2122553015 6270 6280 6290 6270 654
268 20250401 150900 2118449475 6270 6290 6290 6270 211
269 20250401 150800 2117122685 6270 6270 6290 6260 1182
270 20250401 150700 2109696135 6260 6280 6290 6260 1066
271 20250401 150600 2103001565 6280 6280 6280 6260 189
272 20250401 150500 2101816945 6280 6280 6280 6280 26
273 20250401 150400 2101653665 6280 6280 6280 6260 367
274 20250401 150300 2099352135 6280 6270 6280 6270 799
275 20250401 150200 2094341945 6280 6280 6280 6270 355
276 20250401 150100 2092112555 6270 6290 6290 6270 48
277 20250401 150000 2091810745 6290 6280 6290 6270 215
278 20250401 145900 2090460445 6290 6290 6290 6270 69
279 20250401 145800 2090026485 6290 6290 6290 6280 120
280 20250401 145700 2089272415 6290 6290 6290 6290 46
281 20250401 145600 2088983075 6280 6290 6290 6280 150
282 20250401 145500 2088039805 6280 6290 6290 6280 501
283 20250401 145400 2084893045 6280 6290 6290 6280 1085
284 20250401 145300 2078078775 6290 6290 6290 6290 50
285 20250401 145200 2077764275 6290 6300 6300 6280 2158
286 20250401 145100 2064190245 6300 6290 6300 6290 406
287 20250401 145000 2061636285 6290 6290 6290 6290 233
288 20250401 144900 2060170715 6290 6290 6290 6280 1282
289 20250401 144800 2052108345 6300 6290 6300 6290 4991
290 20250401 144700 2020670715 6300 6300 6300 6300 47
291 20250401 144600 2020374615 6300 6290 6300 6290 1487
292 20250401 144500 2011020885 6290 6310 6310 6290 1573
293 20250401 144400 2001125775 6310 6300 6310 6300 155
294 20250401 144300 2000149005 6310 6300 6310 6300 66
295 20250401 144200 1999732745 6310 6310 6310 6310 47
296 20250401 144100 1999436175 6300 6310 6310 6300 70
297 20250401 144000 1998994975 6310 6310 6310 6300 488
298 20250401 143900 1995920115 6310 6310 6310 6310 27
299 20250401 143800 1995749745 6310 6310 6310 6310 47
300 20250401 143700 1995453175 6310 6310 6310 6310 47
301 20250401 143600 1995156605 6310 6310 6310 6300 72
302 20250401 143500 1994702535 6300 6300 6310 6300 615
303 20250401 143400 1990827455 6310 6310 6310 6300 585
304 20250401 143300 1987141485 6310 6310 6310 6310 49
305 20250401 143200 1986832295 6310 6300 6310 6300 702
306 20250401 143100 1982409495 6310 6310 6310 6310 26
307 20250401 143000 1982245435 6310 6320 6320 6300 80
308 20250401 142900 1981740375 6320 6320 6320 6320 47
309 20250401 142800 1981443335 6300 6310 6310 6300 150
310 20250401 142700 1980497335 6310 6320 6320 6310 67
311 20250401 142600 1980074295 6320 6330 6330 6320 48
312 20250401 142500 1979770655 6330 6320 6330 6320 48
313 20250401 142400 1979467095 6320 6320 6320 6300 3379
314 20250401 142300 1958113945 6310 6320 6320 6310 26
315 20250401 142200 1957949685 6320 6310 6320 6310 28
316 20250401 142100 1957772735 6320 6310 6320 6310 892
317 20250401 142000 1952143745 6320 6310 6320 6310 258
318 20250401 141900 1950515305 6320 6320 6320 6320 47
319 20250401 141800 1950218265 6320 6320 6320 6320 26
320 20250401 141700 1950053945 6320 6320 6320 6300 67
321 20250401 141600 1949630905 6320 6320 6320 6320 47
322 20250401 141500 1949333865 6320 6320 6320 6320 46
323 20250401 141400 1949043145 6310 6320 6320 6310 128
324 20250401 141300 1948235195 6320 6320 6320 6310 1604
325 20250401 141200 1938107355 6320 6310 6320 6310 1647
326 20250401 141100 1927714325 6320 6320 6320 6320 47
327 20250401 141000 1927417285 6310 6310 6320 6300 3896
328 20250401 140900 1902809645 6320 6320 6320 6310 97
329 20250401 140800 1902197105 6310 6310 6320 6310 315
330 20250401 140700 1900208985 6310 6320 6320 6310 146
331 20250401 140600 1899287265 6320 6320 6320 6320 93
332 20250401 140500 1898699505 6320 6320 6320 6320 27
333 20250401 140400 1898528865 6320 6310 6320 6310 120
334 20250401 140300 1897771465 6320 6310 6320 6310 56
335 20250401 140200 1897417645 6320 6320 6320 6320 47
336 20250401 140100 1897120605 6320 6320 6320 6320 26
337 20250401 140000 1896956285 6320 6310 6320 6310 62
338 20250401 135900 1896564595 6320 6300 6320 6300 290
339 20250401 135800 1894735495 6310 6320 6320 6310 80
340 20250401 135700 1894230235 6320 6310 6320 6310 77
341 20250401 135600 1893743795 6320 6320 6320 6310 110
342 20250401 135500 1893049225 6320 6310 6320 6310 70
343 20250401 135400 1892607325 6320 6310 6320 6310 99
344 20250401 135300 1891982165 6320 6310 6320 6310 343
345 20250401 135200 1889817565 6320 6300 6320 6300 327
346 20250401 135100 1887756065 6320 6310 6320 6300 1326
347 20250401 135000 1879387745 6320 6310 6320 6310 47
348 20250401 134900 1879090715 6310 6320 6320 6310 249
349 20250401 134800 1877519055 6310 6310 6320 6310 292
350 20250401 134700 1875676265 6310 6300 6320 6300 47
351 20250401 134600 1875379445 6320 6310 6320 6310 30
352 20250401 134500 1875189945 6320 6320 6320 6300 168
353 20250401 134400 1874130585 6320 6320 6320 6320 36
354 20250401 134300 1873903065 6320 6320 6320 6320 47
355 20250401 134200 1873606025 6320 6310 6320 6310 448
356 20250401 134100 1870778875 6310 6320 6320 6310 86
357 20250401 134000 1870235755 6310 6320 6320 6310 125
358 20250401 133900 1869446735 6320 6320 6320 6310 511
359 20250401 133800 1866221865 6320 6320 6320 6320 47
360 20250401 133700 1865924825 6320 6320 6320 6320 385
361 20250401 133600 1863491625 6310 6310 6310 6310 151
362 20250401 133500 1862538815 6320 6320 6320 6310 141
363 20250401 133400 1861648395 6320 6320 6320 6310 97
364 20250401 133300 1861035855 6310 6310 6320 6310 97
365 20250401 133200 1860423325 6310 6320 6320 6310 96
366 20250401 133100 1859817095 6310 6320 6320 6310 905
367 20250401 133000 1854097535 6320 6310 6320 6300 931
368 20250401 132900 1848231725 6310 6320 6320 6300 346
369 20250401 132800 1846050875 6310 6310 6320 6310 161
370 20250401 132700 1845034355 6310 6310 6310 6310 516
371 20250401 132600 1841778395 6310 6300 6320 6300 67
372 20250401 132500 1841355255 6320 6310 6320 6310 2609
373 20250401 132400 1824891995 6310 6310 6310 6300 1958
374 20250401 132300 1812555255 6310 6300 6310 6300 1027
375 20250401 132200 1806084885 6310 6300 6310 6300 222
376 20250401 132100 1804685825 6310 6300 6310 6300 200
377 20250401 132000 1803425355 6300 6310 6310 6300 97
378 20250401 131900 1802813785 6300 6310 6310 6300 98
379 20250401 131800 1802195925 6310 6300 6310 6300 205
380 20250401 131700 1800904225 6310 6300 6310 6300 113
381 20250401 131600 1800191835 6300 6310 6310 6300 96
382 20250401 131500 1799586555 6300 6310 6310 6300 98
383 20250401 131400 1798968675 6310 6300 6310 6300 151
384 20250401 131300 1798017105 6310 6300 6310 6300 177
385 20250401 131200 1796901545 6300 6300 6310 6300 99
386 20250401 131100 1796277375 6310 6310 6310 6310 47
387 20250401 131000 1795980805 6300 6310 6310 6300 92
388 20250401 130900 1795400905 6310 6320 6320 6300 306
389 20250401 130800 1793469825 6300 6300 6300 6300 500
390 20250401 130700 1790319825 6320 6300 6320 6300 3155
391 20250401 130600 1770434645 6300 6290 6300 6290 64
392 20250401 130500 1770031815 6300 6300 6300 6290 57
393 20250401 130400 1769672725 6300 6300 6300 6300 57
394 20250401 130300 1769313625 6300 6300 6300 6280 69
395 20250401 130200 1768878965 6300 6300 6300 6300 47
396 20250401 130100 1768582865 6300 6300 6300 6300 27
397 20250401 130000 1768412765 6300 6300 6300 6270 358
398 20250401 125900 1766164725 6300 6290 6300 6290 2594
399 20250401 125800 1749829265 6300 6300 6300 6300 62
400 20250401 125700 1749438665 6300 6290 6300 6290 532
401 20250401 125600 1746092115 6300 6290 6300 6290 567
402 20250401 125500 1742525225 6270 6280 6290 6270 1701
403 20250401 125400 1731842645 6290 6290 6290 6280 227
404 20250401 125300 1730416615 6290 6290 6290 6290 487
405 20250401 125200 1727353385 6300 6290 6300 6290 1932
406 20250401 125100 1715200635 6310 6310 6310 6310 46
407 20250401 125000 1714910375 6300 6310 6310 6300 514
408 20250401 124900 1711671975 6310 6300 6310 6300 37
409 20250401 124800 1711438605 6320 6320 6320 6320 49
410 20250401 124700 1711128925 6320 6300 6320 6300 154
411 20250401 124600 1710157765 6320 6300 6320 6300 51
412 20250401 124500 1709835525 6310 6320 6320 6310 155
413 20250401 124400 1708857015 6300 6320 6320 6300 112
414 20250401 124300 1708150525 6300 6310 6320 6300 2191
415 20250401 124200 1694325125 6310 6300 6310 6300 120
416 20250401 124100 1693568655 6300 6310 6310 6300 568
417 20250401 124000 1689989785 6300 6300 6300 6300 4
418 20250401 123900 1689964585 6300 6300 6300 6300 255
419 20250401 123800 1688358085 6300 6300 6300 6300 47
420 20250401 123700 1688061985 6300 6310 6310 6290 189
421 20250401 123600 1686870915 6300 6300 6310 6300 146
422 20250401 123500 1685950845 6310 6310 6310 6310 47
423 20250401 123400 1685654275 6300 6310 6310 6300 147
424 20250401 123300 1684727705 6290 6310 6310 6290 492
425 20250401 123200 1681629625 6310 6300 6310 6300 126
426 20250401 123100 1680835565 6310 6310 6310 6310 20
427 20250401 123000 1680709365 6310 6300 6310 6300 77
428 20250401 122900 1680223795 6300 6300 6310 6300 153
429 20250401 122800 1679259425 6300 6310 6310 6300 173
430 20250401 122700 1678169325 6310 6290 6310 6290 41
431 20250401 122600 1677910895 6310 6310 6310 6310 75
432 20250401 122500 1677437645 6310 6310 6310 6310 70
433 20250401 122400 1676995945 6310 6305 6310 6295 320
434 20250401 122300 1674979865 6300 6315 6315 6300 1117
435 20250401 122200 1667941955 6320 6310 6320 6310 39
436 20250401 122100 1667695665 6320 6300 6320 6300 1212
437 20250401 122000 1660047595 6300 6300 6300 6300 53
438 20250401 121900 1659713695 6300 6310 6310 6300 59
439 20250401 121800 1659341725 6300 6300 6300 6300 203
440 20250401 121700 1658062825 6300 6290 6300 6290 1568
441 20250401 121600 1648198295 6300 6310 6310 6300 833
442 20250401 121500 1642949935 6310 6310 6310 6310 28
443 20250401 121400 1642773255 6310 6310 6310 6310 47
444 20250401 121300 1642476685 6310 6310 6310 6310 31
445 20250401 121200 1642281075 6310 6310 6310 6300 518
446 20250401 121100 1639016935 6290 6310 6310 6290 346
447 20250401 121000 1636839675 6310 6310 6310 6310 43
448 20250401 120900 1636568345 6310 6310 6310 6310 255
449 20250401 120800 1634959295 6310 6310 6310 6310 66
450 20250401 120700 1634542835 6310 6310 6310 6290 192
451 20250401 120600 1633331455 6310 6310 6310 6310 52
452 20250401 120500 1633003335 6310 6310 6310 6290 378
453 20250401 120400 1630624155 6310 6310 6310 6310 76
454 20250401 120300 1630144595 6310 6310 6310 6300 2211
455 20250401 120200 1616194565 6310 6310 6310 6310 46
456 20250401 120100 1615904305 6310 6310 6310 6310 103
457 20250401 120000 1615254375 6310 6310 6310 6310 88
458 20250401 115900 1614699095 6310 6310 6310 6300 822
459 20250401 115800 1609519365 6310 6310 6310 6300 149
460 20250401 115700 1608579675 6320 6310 6320 6300 294
461 20250401 115600 1606725145 6310 6300 6310 6290 1694
462 20250401 115500 1596046705 6300 6310 6310 6300 598
463 20250401 115400 1592278225 6290 6310 6310 6290 176
464 20250401 115300 1591169245 6310 6300 6310 6300 57
465 20250401 115200 1590809875 6310 6300 6310 6300 239
466 20250401 115100 1589302855 6310 6300 6310 6300 417
467 20250401 115000 1586675285 6310 6310 6310 6290 387
468 20250401 114900 1584237235 6300 6310 6310 6300 81
469 20250401 114800 1583726475 6310 6310 6320 6310 756
470 20250401 114700 1578955645 6320 6290 6320 6290 1310
471 20250401 114600 1570687855 6310 6320 6320 6290 86
472 20250401 114500 1570145305 6310 6310 6310 6310 1
473 20250401 114400 1570138995 6320 6310 6320 6300 838
474 20250401 114300 1564856245 6320 6310 6320 6310 118
475 20250401 114200 1564111155 6320 6320 6330 6310 497
476 20250401 114100 1560970145 6310 6300 6330 6300 2629
477 20250401 114000 1544366085 6310 6300 6310 6300 233
478 20250401 113900 1542897665 6310 6310 6310 6300 132
479 20250401 113800 1542065145 6310 6310 6310 6290 384
480 20250401 113700 1539648865 6290 6310 6310 6290 298
481 20250401 113600 1537771785 6300 6310 6310 6300 76
482 20250401 113500 1537292725 6290 6310 6310 6290 214
483 20250401 113400 1535943765 6310 6310 6310 6310 40
484 20250401 113300 1535691365 6310 6320 6320 6310 344
485 20250401 113200 1533520525 6310 6310 6310 6310 10
486 20250401 113100 1533457425 6310 6320 6320 6310 1695
487 20250401 113000 1522749675 6310 6320 6320 6310 1053
488 20250401 112900 1516105035 6310 6310 6320 6310 769
489 20250401 112800 1511252445 6310 6310 6310 6310 0
490 20250401 112700 1511252445 6310 6310 6310 6310 709
491 20250401 112600 1506778655 6310 6310 6320 6295 1415
492 20250401 112500 1497849810 6310 6310 6320 6310 512
493 20250401 112400 1494618890 6310 6320 6320 6310 485
494 20250401 112300 1491558460 6320 6320 6320 6310 125
495 20250401 112200 1490768960 6300 6300 6320 6300 3634
496 20250401 112100 1467843420 6310 6310 6320 6310 634
497 20250401 112000 1463842660 6310 6320 6320 6310 600
498 20250401 111900 1460056310 6310 6310 6310 6310 12
499 20250401 111800 1459980590 6310 6300 6320 6300 1137
500 20250401 111700 1452806620 6300 6290 6300 6270 1210
501 20250401 111600 1445195210 6260 6300 6310 6260 4827
502 20250401 111500 1414783700 6290 6270 6300 6270 3105
503 20250401 111400 1395267900 6290 6280 6290 6280 2787
504 20250401 111300 1377746030 6280 6280 6290 6280 496
505 20250401 111200 1374630150 6280 6290 6290 6280 200
506 20250401 111100 1373373950 6290 6290 6290 6290 475
507 20250401 111000 1370386200 6300 6290 6300 6270 92
508 20250401 110900 1369807360 6280 6280 6290 6280 2061
509 20250401 110800 1356844960 6290 6280 6290 6280 33
510 20250401 110700 1356637510 6280 6270 6290 6270 366
511 20250401 110600 1354338750 6280 6270 6280 6270 219
512 20250401 110500 1352965420 6250 6280 6290 6250 3730
513 20250401 110400 1329515230 6280 6290 6290 6280 177
514 20250401 110300 1328402740 6290 6300 6300 6290 540
515 20250401 110200 1325005940 6290 6280 6300 6280 1179
516 20250401 110100 1317594230 6290 6290 6300 6290 714
517 20250401 110000 1313102670 6290 6290 6290 6280 1936
518 20250401 105900 1300927050 6290 6290 6290 6280 5182
519 20250401 105800 1268343120 6280 6270 6280 6260 2460
520 20250401 105700 1252904370 6270 6250 6270 6240 3561
521 20250401 105600 1230615200 6240 6250 6250 6240 862
522 20250401 105500 1225233370 6240 6250 6260 6240 1439
523 20250401 105400 1216231930 6240 6250 6270 6200 8249
524 20250401 105300 1164752660 6240 6230 6240 6210 4066
525 20250401 105200 1139403550 6230 6210 6230 6210 352
526 20250401 105100 1137216550 6230 6220 6240 6200 2837
527 20250401 105000 1119547810 6230 6220 6240 6200 3548
528 20250401 104900 1097437270 6220 6210 6230 6200 7569
529 20250401 104800 1050366720 6220 6210 6220 6200 2985
530 20250401 104700 1031839990 6210 6200 6210 6190 3405
531 20250401 104600 1010714830 6200 6190 6200 6190 1367
532 20250401 104500 1002246680 6190 6190 6190 6190 1095
533 20250401 104400 995468630 6190 6180 6190 6180 6430
534 20250401 104300 955683410 6170 6160 6170 6160 3347
535 20250401 104200 935033420 6160 6160 6170 6160 1041
536 20250401 104100 928618560 6160 6150 6160 6150 1039
537 20250401 104000 922227960 6150 6140 6150 6140 928
538 20250401 103900 916523330 6150 6150 6150 6150 250
539 20250401 103800 914985830 6150 6150 6150 6150 0
540 20250401 103700 914985830 6150 6140 6150 6140 90
541 20250401 103600 914432400 6140 6140 6140 6140 592
542 20250401 103500 910797520 6160 6150 6160 6150 87
543 20250401 103400 910261610 6150 6150 6150 6150 89
544 20250401 103300 909714260 6160 6160 6160 6160 233
545 20250401 103200 908278980 6160 6160 6160 6160 253
546 20250401 103100 906720500 6170 6170 6170 6170 195
547 20250401 103000 905517350 6170 6170 6170 6170 395
548 20250401 102900 903080200 6170 6140 6170 6140 4704
549 20250401 102800 874100080 6140 6160 6160 6140 818
550 20250401 102700 869069220 6160 6160 6160 6160 1077
551 20250401 102600 862434900 6160 6150 6160 6150 66
552 20250401 102500 862028860 6160 6150 6160 6150 1207
553 20250401 102400 854605090 6150 6140 6160 6130 6179
554 20250401 102300 816596280 6140 6130 6140 6130 2760
555 20250401 102200 799655170 6120 6120 6120 6120 560
556 20250401 102100 796227970 6120 6120 6120 6120 6
557 20250401 102000 796191250 6120 6120 6120 6120 941
558 20250401 101900 790432330 6120 6120 6120 6120 1
559 20250401 101800 790426210 6120 6130 6130 6120 158
560 20250401 101700 789458030 6130 6130 6130 6130 1461
561 20250401 101600 780502100 6140 6130 6150 6130 5584
562 20250401 101500 746246190 6120 6120 6120 6120 1277
563 20250401 101400 738430950 6120 6120 6120 6110 2167
564 20250401 101300 725181470 6120 6110 6120 6110 448
565 20250401 101200 722444010 6110 6110 6130 6110 3749
566 20250401 101100 699500680 6110 6090 6110 6090 8986
567 20250401 101000 644641850 6090 6090 6090 6080 660
568 20250401 100900 640626600 6080 6080 6090 6080 468
569 20250401 100800 637779010 6080 6090 6090 6080 1241
570 20250401 100700 630232820 6090 6090 6090 6090 49
571 20250401 100600 629934410 6090 6070 6090 6070 4934
572 20250401 100500 599902100 6070 6070 6070 6070 0
573 20250401 100400 599902100 6070 6070 6070 6070 41
574 20250401 100300 599653230 6070 6070 6080 6070 135
575 20250401 100200 598833750 6080 6060 6080 6060 99
576 20250401 100100 598233290 6080 6080 6080 6080 1
577 20250401 100000 598227210 6060 6060 6080 6050 929
578 20250401 095900 592601350 6060 6080 6080 6060 54
579 20250401 095800 592274030 6080 6070 6080 6050 1827
580 20250401 095700 581169130 6070 6060 6080 6050 112
581 20250401 095600 580491310 6080 6070 6080 6070 199
582 20250401 095500 579282360 6050 6050 6050 6050 50
583 20250401 095400 578979860 6050 6080 6080 6050 1149
584 20250401 095300 572024690 6080 6080 6080 6080 0
585 20250401 095200 572024690 6080 6080 6080 6080 205
586 20250401 095100 570778290 6060 6090 6090 6060 2295
587 20250401 095000 556847700 6100 6090 6100 6080 4167
588 20250401 094900 531437110 6080 6090 6090 6080 406
589 20250401 094800 528968570 6090 6090 6100 6080 2519
590 20250401 094700 513628070 6090 6080 6090 6080 1019
591 20250401 094600 507432360 6090 6080 6090 6080 603
592 20250401 094500 503765750 6080 6080 6080 6080 115
593 20250401 094400 503066550 6080 6080 6080 6080 1228
594 20250401 094300 495600310 6080 6080 6080 6080 29
595 20250401 094200 495423990 6080 6080 6080 6080 633
596 20250401 094100 491575350 6090 6060 6090 6060 2776
597 20250401 094000 474722220 6070 6070 6070 6070 501
598 20250401 093900 471681150 6070 6070 6070 6070 234
599 20250401 093800 470260770 6070 6070 6070 6070 390
600 20250401 093700 467893470 6080 6060 6080 6060 518
601 20250401 093600 464751050 6060 6070 6080 6060 1829
602 20250401 093500 453649010 6070 6080 6080 6070 16
603 20250401 093400 453551880 6070 6070 6070 6060 2218
604 20250401 093300 440105610 6060 6070 6070 6060 1616
605 20250401 093200 430312600 6060 6080 6080 6060 729
606 20250401 093100 425893400 6090 6080 6090 6080 201
607 20250401 093000 424671310 6080 6090 6090 6080 34
608 20250401 092900 424464270 6090 6090 6090 6090 509
609 20250401 092800 421364460 6090 6090 6090 6090 0
610 20250401 092700 421364460 6090 6080 6090 6070 1771
611 20250401 092600 410613010 6100 6100 6100 6100 117
612 20250401 092500 409899310 6090 6100 6110 6080 1224
613 20250401 092400 402436200 6100 6090 6100 6090 2476
614 20250401 092300 387338150 6100 6090 6100 6090 1088
615 20250401 092200 380711230 6080 6080 6080 6080 1
616 20250401 092100 380705150 6070 6110 6110 6070 593
617 20250401 092000 377096770 6100 6100 6110 6090 797
618 20250401 091900 372227180 6100 6110 6110 6100 55
619 20250401 091800 371891270 6100 6100 6100 6090 1081
620 20250401 091700 365300170 6080 6090 6090 6080 585
621 20250401 091600 361738480 6080 6090 6090 6070 625
622 20250401 091500 357938500 6090 6090 6100 6080 2771
623 20250401 091400 341064870 6090 6100 6100 6090 3338
624 20250401 091300 320733850 6100 6100 6100 6100 1014
625 20250401 091200 314548450 6120 6100 6120 6090 3787
626 20250401 091100 291403080 6110 6100 6110 6080 5029
627 20250401 091000 260740890 6100 6090 6100 6080 10032
628 20250401 090900 199608180 6090 6070 6090 6050 4027
629 20250401 090800 175110490 6070 6060 6080 6060 3314
630 20250401 090700 155007920 6060 6040 6060 6040 11
631 20250401 090600 154941460 6060 6050 6060 6040 1973
632 20250401 090500 143005780 6040 6040 6040 6040 715
633 20250401 090400 138687180 6030 6040 6040 6030 190
634 20250401 090300 137540390 6040 6030 6040 6030 457
635 20250401 090200 134781570 6030 6040 6040 6030 518
636 20250401 090100 131655010 6020 6030 6040 6020 1021
637 20250401 090000 125508180 6010 5990 6030 5990 20950

1
041190/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,1506452,84000000,9415325000,525000000000,1.79
20250327,1498314,84000000,9574226460,536760000000,1.78
20250326,1501211,84000000,9727847280,544320000000,1.79
20250325,1502788,84000000,9572759560,535080000000,1.79
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 1506452 84000000 9415325000 525000000000 1.79
3 20250327 1498314 84000000 9574226460 536760000000 1.78
4 20250326 1501211 84000000 9727847280 544320000000 1.79
5 20250325 1502788 84000000 9572759560 535080000000 1.79