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

646
052020/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,646 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,194400,842583350,6340,6340,6340,6340,4809
20250401,194300,842583350,6340,6340,6340,6340,0
20250401,194200,842583350,6340,6340,6340,6340,0
20250401,194100,842583350,6340,6340,6340,6340,0
20250401,194000,842583350,6340,6340,6340,6340,0
20250401,193900,842583350,6340,6340,6340,6340,0
20250401,193800,842583350,6340,6340,6340,6340,0
20250401,193700,842583350,6340,6340,6340,6340,0
20250401,193600,842583350,6340,6340,6340,6340,0
20250401,193500,842583350,6340,6340,6340,6340,0
20250401,193400,842583350,6340,6340,6340,6340,0
20250401,193300,842583350,6340,6340,6340,6340,0
20250401,193200,842583350,6340,6340,6340,6340,0
20250401,193100,842583350,6340,6340,6340,6340,0
20250401,193000,842583350,6340,6340,6340,6340,0
20250401,192900,842583350,6340,6340,6340,6340,0
20250401,192800,842583350,6340,6340,6340,6340,0
20250401,192700,842583350,6340,6340,6340,6340,0
20250401,192600,842583350,6340,6340,6340,6340,0
20250401,192500,842583350,6340,6340,6340,6340,0
20250401,192400,842583350,6340,6340,6340,6340,0
20250401,192300,842583350,6340,6340,6340,6340,0
20250401,192200,842583350,6340,6340,6340,6340,0
20250401,192100,842583350,6340,6340,6340,6340,0
20250401,192000,842583350,6340,6340,6340,6340,0
20250401,191900,842583350,6340,6340,6340,6340,0
20250401,191800,842583350,6340,6340,6340,6340,0
20250401,191700,842583350,6340,6340,6340,6340,0
20250401,191600,842583350,6340,6340,6340,6340,0
20250401,191500,842583350,6340,6340,6340,6340,0
20250401,191400,842583350,6340,6340,6340,6340,4809
20250401,191300,842583350,6340,6340,6340,6340,0
20250401,191200,842583350,6340,6340,6340,6340,0
20250401,191100,842583350,6340,6340,6340,6340,0
20250401,191000,842583350,6340,6340,6340,6340,0
20250401,190900,842583350,6340,6340,6340,6340,0
20250401,190800,842583350,6340,6340,6340,6340,0
20250401,190700,842583350,6340,6340,6340,6340,0
20250401,190600,842583350,6340,6340,6340,6340,0
20250401,190500,842583350,6340,6340,6340,6340,0
20250401,190400,842583350,6340,6340,6340,6340,0
20250401,190300,842583350,6340,6340,6340,6340,0
20250401,190200,842583350,6340,6340,6340,6340,0
20250401,190100,842583350,6340,6340,6340,6340,0
20250401,190000,842583350,6340,6340,6340,6340,0
20250401,185900,842583350,6340,6340,6340,6340,0
20250401,185800,842583350,6340,6340,6340,6340,0
20250401,185700,842583350,6340,6340,6340,6340,0
20250401,185600,842583350,6340,6340,6340,6340,0
20250401,185500,842583350,6340,6340,6340,6340,0
20250401,185400,842583350,6340,6340,6340,6340,0
20250401,185300,842583350,6340,6340,6340,6340,0
20250401,185200,842583350,6340,6340,6340,6340,0
20250401,185100,842583350,6340,6340,6340,6340,0
20250401,185000,842583350,6340,6340,6340,6340,0
20250401,184900,842583350,6340,6340,6340,6340,0
20250401,184800,842583350,6340,6340,6340,6340,0
20250401,184700,842583350,6340,6340,6340,6340,0
20250401,184600,842583350,6340,6340,6340,6340,0
20250401,184500,842583350,6340,6340,6340,6340,0
20250401,184400,842583350,6340,6340,6340,6340,4809
20250401,184300,842583350,6340,6340,6340,6340,0
20250401,184200,842583350,6340,6340,6340,6340,0
20250401,184100,842583350,6340,6340,6340,6340,0
20250401,184000,842583350,6340,6340,6340,6340,0
20250401,183900,842583350,6340,6340,6340,6340,0
20250401,183800,842583350,6340,6340,6340,6340,0
20250401,183700,842583350,6340,6340,6340,6340,0
20250401,183600,842583350,6340,6340,6340,6340,0
20250401,183500,842583350,6340,6340,6340,6340,0
20250401,183400,842583350,6340,6340,6340,6340,0
20250401,183300,842583350,6340,6340,6340,6340,0
20250401,183200,842583350,6340,6340,6340,6340,0
20250401,183100,842583350,6340,6340,6340,6340,0
20250401,183000,842583350,6340,6340,6340,6340,0
20250401,182900,842583350,6340,6340,6340,6340,0
20250401,182800,842583350,6340,6340,6340,6340,0
20250401,182700,842583350,6340,6340,6340,6340,0
20250401,182600,842583350,6340,6340,6340,6340,0
20250401,182500,842583350,6340,6340,6340,6340,0
20250401,182400,842583350,6340,6340,6340,6340,0
20250401,182300,842583350,6340,6340,6340,6340,0
20250401,182200,842583350,6340,6340,6340,6340,0
20250401,182100,842583350,6340,6340,6340,6340,0
20250401,182000,842583350,6340,6340,6340,6340,0
20250401,181900,842583350,6340,6340,6340,6340,0
20250401,181800,842583350,6340,6340,6340,6340,0
20250401,181700,842583350,6340,6340,6340,6340,0
20250401,181600,842583350,6340,6340,6340,6340,0
20250401,181500,842583350,6340,6340,6340,6340,0
20250401,181400,842583350,6340,6340,6340,6340,4809
20250401,181300,842583350,6340,6340,6340,6340,0
20250401,181200,842583350,6340,6340,6340,6340,0
20250401,181100,842583350,6340,6340,6340,6340,0
20250401,181000,842583350,6340,6340,6340,6340,0
20250401,180900,842583350,6340,6340,6340,6340,0
20250401,180800,842583350,6340,6340,6340,6340,0
20250401,180700,842583350,6340,6340,6340,6340,0
20250401,180600,842583350,6340,6340,6340,6340,0
20250401,180500,842583350,6340,6340,6340,6340,0
20250401,180400,842583350,6340,6340,6340,6340,0
20250401,180300,842583350,6340,6340,6340,6340,0
20250401,180200,842583350,6340,6340,6340,6340,0
20250401,180100,842583350,6340,6340,6340,6340,0
20250401,180000,842583350,6340,6340,6340,6340,0
20250401,175900,842583350,6340,6340,6340,6340,0
20250401,175800,842583350,6340,6340,6340,6340,0
20250401,175700,842583350,6340,6340,6340,6340,0
20250401,175600,842583350,6340,6340,6340,6340,0
20250401,175500,842583350,6340,6340,6340,6340,0
20250401,175400,842583350,6340,6340,6340,6340,0
20250401,175300,842583350,6340,6340,6340,6340,0
20250401,175200,842583350,6340,6340,6340,6340,0
20250401,175100,842583350,6340,6340,6340,6340,0
20250401,175000,842583350,6340,6340,6340,6340,0
20250401,174900,842583350,6340,6340,6340,6340,0
20250401,174800,842583350,6340,6340,6340,6340,0
20250401,174700,842583350,6340,6340,6340,6340,0
20250401,174600,842583350,6340,6340,6340,6340,0
20250401,174500,842583350,6340,6340,6340,6340,0
20250401,174400,842583350,6340,6340,6340,6340,4809
20250401,174300,842583350,6340,6340,6340,6340,0
20250401,174200,842583350,6340,6340,6340,6340,0
20250401,174100,842583350,6340,6340,6340,6340,0
20250401,174000,842583350,6340,6340,6340,6340,0
20250401,173900,842583350,6340,6340,6340,6340,0
20250401,173800,842583350,6340,6340,6340,6340,0
20250401,173700,842583350,6340,6340,6340,6340,0
20250401,173600,842583350,6340,6340,6340,6340,0
20250401,173500,842583350,6340,6340,6340,6340,0
20250401,173400,842583350,6340,6340,6340,6340,0
20250401,173300,842583350,6340,6340,6340,6340,0
20250401,173200,842583350,6340,6340,6340,6340,0
20250401,173100,842583350,6340,6340,6340,6340,0
20250401,173000,842583350,6340,6340,6340,6340,0
20250401,172900,842583350,6340,6340,6340,6340,0
20250401,172800,842583350,6340,6340,6340,6340,0
20250401,172700,842583350,6340,6340,6340,6340,0
20250401,172600,842583350,6340,6340,6340,6340,0
20250401,172500,842583350,6340,6340,6340,6340,0
20250401,172400,842583350,6340,6340,6340,6340,0
20250401,172300,842583350,6340,6340,6340,6340,0
20250401,172200,842583350,6340,6340,6340,6340,0
20250401,172100,842583350,6340,6340,6340,6340,0
20250401,172000,842583350,6340,6340,6340,6340,0
20250401,171900,842583350,6340,6340,6340,6340,0
20250401,171800,842583350,6340,6340,6340,6340,0
20250401,171700,842583350,6340,6340,6340,6340,0
20250401,171600,842583350,6340,6340,6340,6340,0
20250401,171500,842583350,6340,6340,6340,6340,0
20250401,171400,842583350,6340,6340,6340,6340,4809
20250401,171300,842583350,6340,6340,6340,6340,0
20250401,171200,842583350,6340,6340,6340,6340,0
20250401,171100,842583350,6340,6340,6340,6340,0
20250401,171000,842583350,6340,6340,6340,6340,0
20250401,170900,842583350,6340,6340,6340,6340,0
20250401,170800,842583350,6340,6340,6340,6340,0
20250401,170700,842583350,6340,6340,6340,6340,0
20250401,170600,842583350,6340,6340,6340,6340,0
20250401,170500,842583350,6340,6340,6340,6340,0
20250401,170400,842583350,6340,6340,6340,6340,0
20250401,170300,842583350,6340,6340,6340,6340,0
20250401,170200,842583350,6340,6340,6340,6340,0
20250401,170100,842583350,6340,6340,6340,6340,0
20250401,170000,842583350,6340,6340,6340,6340,0
20250401,165900,842583350,6340,6340,6340,6340,0
20250401,165800,842583350,6340,6340,6340,6340,0
20250401,165700,842583350,6340,6340,6340,6340,0
20250401,165600,842583350,6340,6340,6340,6340,0
20250401,165500,842583350,6340,6340,6340,6340,0
20250401,165400,842583350,6340,6340,6340,6340,0
20250401,165300,842583350,6340,6340,6340,6340,0
20250401,165200,842583350,6340,6340,6340,6340,0
20250401,165100,842583350,6340,6340,6340,6340,0
20250401,165000,842583350,6340,6340,6340,6340,0
20250401,164900,842583350,6340,6340,6340,6340,0
20250401,164800,842583350,6340,6340,6340,6340,0
20250401,164700,842583350,6340,6340,6340,6340,0
20250401,164600,842583350,6340,6340,6340,6340,0
20250401,164500,842583350,6340,6340,6340,6340,0
20250401,164400,842583350,6340,6340,6340,6340,4809
20250401,164300,842583350,6340,6340,6340,6340,0
20250401,164200,842583350,6340,6340,6340,6340,0
20250401,164100,842583350,6340,6340,6340,6340,0
20250401,164000,842583350,6340,6340,6340,6340,0
20250401,163900,842583350,6340,6340,6340,6340,0
20250401,163800,842583350,6340,6340,6340,6340,0
20250401,163700,842583350,6340,6340,6340,6340,0
20250401,163600,842583350,6340,6340,6340,6340,0
20250401,163500,842583350,6340,6340,6340,6340,0
20250401,163400,842583350,6340,6340,6340,6340,0
20250401,163300,842583350,6340,6340,6340,6340,0
20250401,163200,842583350,6340,6340,6340,6340,0
20250401,163100,842583350,6340,6340,6340,6340,0
20250401,163000,842583350,6340,6340,6340,6340,0
20250401,162900,842583350,6340,6340,6340,6340,0
20250401,162800,842583350,6340,6340,6340,6340,0
20250401,162700,842583350,6340,6340,6340,6340,0
20250401,162600,842583350,6340,6340,6340,6340,0
20250401,162500,842583350,6340,6340,6340,6340,0
20250401,162400,842583350,6340,6340,6340,6340,0
20250401,162300,842583350,6340,6340,6340,6340,0
20250401,162200,842583350,6340,6340,6340,6340,0
20250401,162100,842583350,6340,6340,6340,6340,0
20250401,162000,842583350,6340,6340,6340,6340,0
20250401,161900,842583350,6340,6340,6340,6340,0
20250401,161800,842583350,6340,6340,6340,6340,0
20250401,161700,842583350,6340,6340,6340,6340,0
20250401,161600,842583350,6340,6340,6340,6340,0
20250401,161500,842583350,6340,6340,6340,6340,0
20250401,161400,842583350,6340,6340,6340,6340,4809
20250401,161300,842583350,6340,6340,6340,6340,0
20250401,161200,842583350,6340,6340,6340,6340,0
20250401,161100,842583350,6340,6340,6340,6340,0
20250401,161000,842583350,6340,6340,6340,6340,0
20250401,160900,842583350,6340,6340,6340,6340,0
20250401,160800,842583350,6340,6340,6340,6340,0
20250401,160700,842583350,6340,6340,6340,6340,0
20250401,160600,842583350,6340,6340,6340,6340,0
20250401,160500,842583350,6340,6340,6340,6340,0
20250401,160400,842583350,6340,6340,6340,6340,0
20250401,160300,842583350,6340,6340,6340,6340,0
20250401,160200,842583350,6340,6340,6340,6340,0
20250401,160100,842583350,6340,6340,6340,6340,0
20250401,160000,842583350,6340,6340,6340,6340,0
20250401,155900,842583350,6340,6340,6340,6340,0
20250401,155800,842583350,6340,6340,6340,6340,0
20250401,155700,842583350,6340,6340,6340,6340,0
20250401,155600,842583350,6340,6340,6340,6340,0
20250401,155500,842583350,6340,6340,6340,6340,0
20250401,155400,842583350,6340,6340,6340,6340,0
20250401,155300,842583350,6340,6340,6340,6340,0
20250401,155200,842583350,6340,6340,6340,6340,0
20250401,155100,842583350,6340,6340,6340,6340,0
20250401,155000,842583350,6340,6340,6340,6340,0
20250401,154900,842583350,6340,6340,6340,6340,0
20250401,154800,842583350,6340,6340,6340,6340,0
20250401,154700,842583350,6340,6340,6340,6340,0
20250401,154600,842583350,6340,6340,6340,6340,0
20250401,154500,842583350,6340,6340,6340,6340,0
20250401,154400,842583350,6340,6340,6340,6340,4809
20250401,154300,842583350,6340,6340,6340,6340,0
20250401,154200,842583350,6340,6340,6340,6340,0
20250401,154100,842583350,6340,6340,6340,6340,0
20250401,154000,842583350,6340,6340,6340,6340,0
20250401,153900,842583350,6340,6340,6340,6340,0
20250401,153800,842583350,6340,6340,6340,6340,0
20250401,153700,842583350,6340,6340,6340,6340,0
20250401,153600,842583350,6340,6340,6340,6340,0
20250401,153500,842583350,6340,6340,6340,6340,0
20250401,153400,842583350,6340,6340,6340,6340,0
20250401,153300,842583350,6340,6340,6340,6340,0
20250401,153200,842583350,6340,6340,6340,6340,0
20250401,153100,842583350,6340,6340,6340,6340,0
20250401,153000,842583350,6340,6340,6340,6340,4809
20250401,152900,812094290,6370,6370,6370,6370,0
20250401,152800,812094290,6370,6370,6370,6370,0
20250401,152700,812094290,6370,6370,6370,6370,0
20250401,152600,812094290,6370,6370,6370,6370,0
20250401,152500,812094290,6370,6370,6370,6370,0
20250401,152400,812094290,6370,6370,6370,6370,0
20250401,152300,812094290,6370,6370,6370,6370,0
20250401,152200,812094290,6370,6370,6370,6370,0
20250401,152100,812094290,6370,6370,6370,6370,0
20250401,152000,812094290,6370,6370,6370,6370,0
20250401,151900,812094290,6370,6380,6380,6370,202
20250401,151800,810805570,6380,6370,6380,6370,819
20250401,151700,805583270,6370,6370,6370,6370,267
20250401,151600,803882480,6340,6370,6370,6340,144
20250401,151500,802968200,6370,6370,6370,6370,1
20250401,151400,802961830,6360,6350,6360,6350,490
20250401,151300,799849430,6350,6350,6350,6350,138
20250401,151200,798973130,6370,6370,6370,6370,1
20250401,151100,798966760,6360,6360,6360,6360,140
20250401,151000,798076360,6360,6360,6370,6360,608
20250401,150900,794209470,6380,6380,6380,6380,87
20250401,150800,793654410,6380,6380,6380,6380,0
20250401,150700,793654410,6380,6380,6380,6380,12
20250401,150600,793577850,6390,6360,6390,6360,365
20250401,150500,791256420,6400,6400,6400,6400,0
20250401,150400,791256420,6400,6390,6400,6390,117
20250401,150300,790507640,6390,6390,6390,6390,0
20250401,150200,790507640,6390,6370,6390,6370,2045
20250401,150100,777444320,6380,6380,6380,6380,93
20250401,150000,776850980,6380,6370,6380,6370,312
20250401,145900,774862050,6370,6380,6380,6370,97
20250401,145800,774243210,6380,6380,6380,6380,60
20250401,145700,773860410,6380,6380,6380,6380,0
20250401,145600,773860410,6380,6370,6380,6370,68
20250401,145500,773426590,6370,6370,6370,6370,36
20250401,145400,773197270,6370,6370,6370,6370,20
20250401,145300,773069870,6370,6370,6370,6370,327
20250401,145200,770986880,6370,6370,6370,6370,532
20250401,145100,767598040,6370,6370,6370,6370,133
20250401,145000,766750830,6370,6360,6370,6360,576
20250401,144900,763083410,6360,6360,6360,6360,210
20250401,144800,761747810,6360,6360,6360,6360,90
20250401,144700,761175410,6370,6370,6370,6360,267
20250401,144600,759475880,6390,6390,6390,6390,1
20250401,144500,759469490,6380,6390,6390,6380,151
20250401,144400,758504610,6360,6360,6390,6360,611
20250401,144300,754618620,6390,6390,6390,6390,1
20250401,144200,754612230,6380,6380,6380,6380,3
20250401,144100,754593090,6380,6380,6380,6380,100
20250401,144000,753955090,6390,6390,6390,6380,212
20250401,143900,752600430,6380,6380,6380,6380,3
20250401,143800,752581290,6380,6380,6380,6380,1
20250401,143700,752574910,6390,6380,6390,6380,117
20250401,143600,751827360,6380,6380,6380,6380,130
20250401,143500,750997960,6370,6370,6370,6370,343
20250401,143400,748813050,6360,6370,6370,6360,160
20250401,143300,747794850,6360,6360,6360,6360,75
20250401,143200,747317850,6360,6360,6360,6360,0
20250401,143100,747317850,6360,6360,6360,6360,90
20250401,143000,746745450,6360,6360,6360,6360,0
20250401,142900,746745450,6360,6360,6360,6360,397
20250401,142800,744220530,6360,6350,6360,6350,16
20250401,142700,744118920,6360,6360,6360,6360,0
20250401,142600,744118920,6360,6360,6360,6360,0
20250401,142500,744118920,6360,6360,6360,6360,1
20250401,142400,744112560,6350,6350,6350,6350,64
20250401,142300,743706160,6350,6350,6350,6350,0
20250401,142200,743706160,6350,6350,6350,6350,50
20250401,142100,743388660,6340,6340,6340,6340,0
20250401,142000,743388660,6340,6330,6340,6330,8
20250401,141900,743337950,6330,6330,6330,6330,2
20250401,141800,743325290,6330,6320,6330,6320,420
20250401,141700,740668340,6320,6320,6320,6320,236
20250401,141600,739176820,6320,6320,6320,6320,0
20250401,141500,739176820,6320,6320,6320,6320,0
20250401,141400,739176820,6320,6330,6330,6320,67
20250401,141300,738753110,6320,6360,6360,6320,415
20250401,141200,736130270,6370,6370,6370,6370,0
20250401,141100,736130270,6370,6330,6370,6330,605
20250401,141000,732286980,6330,6330,6330,6330,736
20250401,140900,727628100,6370,6370,6370,6370,0
20250401,140800,727628100,6370,6360,6370,6360,149
20250401,140700,726679970,6380,6380,6380,6380,60
20250401,140600,726297170,6380,6380,6380,6380,1
20250401,140500,726290790,6340,6340,6340,6340,0
20250401,140400,726290790,6340,6340,6340,6340,572
20250401,140300,722664310,6340,6340,6340,6340,85
20250401,140200,722125410,6330,6330,6330,6330,0
20250401,140100,722125410,6330,6340,6340,6330,226
20250401,140000,720694270,6330,6330,6340,6330,249
20250401,135900,719118060,6330,6340,6340,6330,356
20250401,135800,716861880,6340,6340,6340,6340,1230
20250401,135700,709063680,6390,6350,6390,6340,1858
20250401,135600,697280080,6350,6350,6350,6350,0
20250401,135500,697280080,6350,6350,6350,6350,0
20250401,135400,697280080,6350,6360,6360,6350,939
20250401,135300,691315480,6360,6370,6370,6350,2445
20250401,135200,675763190,6400,6400,6400,6400,0
20250401,135100,675763190,6400,6400,6400,6400,0
20250401,135000,675763190,6400,6370,6400,6370,510
20250401,134900,672514190,6400,6400,6400,6400,191
20250401,134800,671291790,6400,6400,6400,6400,2
20250401,134700,671278990,6380,6380,6380,6380,0
20250401,134600,671278990,6380,6380,6380,6380,0
20250401,134500,671278990,6380,6400,6400,6380,655
20250401,134400,667099990,6400,6400,6400,6400,30
20250401,134300,666907990,6410,6410,6410,6410,178
20250401,134200,665767010,6410,6410,6410,6410,0
20250401,134100,665767010,6410,6410,6410,6410,70
20250401,134000,665318310,6410,6410,6410,6400,3096
20250401,133900,645483450,6420,6420,6420,6420,0
20250401,133800,645483450,6420,6420,6420,6410,285
20250401,133700,643654000,6410,6410,6410,6410,320
20250401,133600,641602800,6400,6400,6400,6400,0
20250401,133500,641602800,6400,6400,6400,6400,0
20250401,133400,641602800,6400,6400,6400,6400,153
20250401,133300,640623600,6420,6400,6420,6400,1452
20250401,133200,631319360,6400,6400,6400,6400,0
20250401,133100,631319360,6400,6400,6400,6400,0
20250401,133000,631319360,6400,6400,6400,6400,2
20250401,132900,631306560,6400,6400,6400,6400,897
20250401,132800,625565760,6400,6390,6400,6390,1234
20250401,132700,617679270,6350,6350,6350,6350,0
20250401,132600,617679270,6350,6350,6350,6350,0
20250401,132500,617679270,6350,6350,6350,6350,2
20250401,132400,617666570,6350,6390,6390,6350,156
20250401,132300,616675730,6390,6390,6390,6390,158
20250401,132200,615666110,6390,6380,6390,6380,390
20250401,132100,613174640,6350,6350,6350,6350,0
20250401,132000,613174640,6350,6350,6350,6350,0
20250401,131900,613174640,6350,6380,6380,6350,108
20250401,131800,612485630,6340,6340,6340,6340,0
20250401,131700,612485630,6340,6340,6340,6340,0
20250401,131600,612485630,6340,6340,6340,6340,0
20250401,131500,612485630,6340,6340,6340,6340,0
20250401,131400,612485630,6340,6340,6340,6340,501
20250401,131300,609309290,6390,6390,6390,6390,0
20250401,131200,609309290,6390,6380,6390,6380,60
20250401,131100,608926040,6380,6380,6380,6380,45
20250401,131000,608638940,6380,6370,6380,6370,338
20250401,130900,606482740,6370,6370,6370,6370,30
20250401,130800,606291640,6330,6380,6380,6330,101
20250401,130700,605652260,6370,6370,6370,6370,76
20250401,130600,605168140,6370,6370,6370,6370,0
20250401,130500,605168140,6370,6370,6370,6370,0
20250401,130400,605168140,6370,6370,6370,6370,0
20250401,130300,605168140,6370,6370,6370,6370,1
20250401,130200,605161770,6350,6350,6350,6350,54
20250401,130100,604818870,6370,6370,6370,6370,500
20250401,130000,601633870,6370,6350,6370,6350,420
20250401,125900,598966470,6370,6370,6370,6370,0
20250401,125800,598966470,6370,6370,6370,6370,0
20250401,125700,598966470,6370,6370,6370,6370,1
20250401,125600,598960100,6350,6370,6370,6350,73
20250401,125500,598496510,6360,6360,6360,6360,0
20250401,125400,598496510,6360,6360,6360,6360,281
20250401,125300,596709350,6360,6360,6360,6360,1
20250401,125200,596702990,6390,6390,6390,6390,0
20250401,125100,596702990,6390,6390,6390,6390,0
20250401,125000,596702990,6390,6390,6390,6390,0
20250401,124900,596702990,6390,6390,6390,6390,0
20250401,124800,596702990,6390,6390,6390,6390,0
20250401,124700,596702990,6390,6390,6390,6390,5
20250401,124600,596671040,6390,6390,6390,6390,62
20250401,124500,596274860,6390,6380,6390,6380,120
20250401,124400,595508070,6380,6380,6380,6380,295
20250401,124300,593625970,6380,6360,6380,6320,1397
20250401,124200,584767950,6380,6380,6380,6380,0
20250401,124100,584767950,6380,6380,6380,6380,0
20250401,124000,584767950,6380,6380,6380,6380,101
20250401,123900,584123570,6360,6380,6380,6360,2
20250401,123800,584110830,6370,6370,6370,6370,189
20250401,123700,582906900,6370,6370,6370,6370,10
20250401,123600,582843200,6370,6370,6370,6370,0
20250401,123500,582843200,6370,6370,6370,6370,1
20250401,123400,582836830,6400,6400,6400,6400,0
20250401,123300,582836830,6400,6400,6400,6400,5
20250401,123200,582804830,6390,6390,6390,6390,11
20250401,123100,582734540,6390,6380,6390,6380,62
20250401,123000,582338400,6320,6320,6320,6320,0
20250401,122900,582338400,6320,6320,6320,6320,0
20250401,122800,582338400,6320,6320,6320,6320,0
20250401,122700,582338400,6320,6320,6320,6320,1
20250401,122600,582332080,6400,6400,6400,6400,1
20250401,122500,582325680,6320,6320,6320,6320,0
20250401,122400,582325680,6320,6340,6350,6320,610
20250401,122300,578462050,6300,6300,6310,6300,1941
20250401,122200,566232130,6300,6340,6340,6300,1618
20250401,122100,556014340,6350,6360,6360,6350,1261
20250401,122000,548005610,6360,6360,6360,6360,2000
20250401,121900,535285610,6370,6370,6370,6370,0
20250401,121800,535285610,6370,6370,6370,6370,0
20250401,121700,535285610,6370,6370,6370,6370,1020
20250401,121600,528788210,6370,6380,6380,6370,921
20250401,121500,522920240,6410,6410,6410,6410,0
20250401,121400,522920240,6410,6410,6410,6410,32
20250401,121300,522715120,6410,6410,6410,6410,0
20250401,121200,522715120,6410,6390,6410,6390,298
20250401,121100,520807800,6420,6420,6420,6420,0
20250401,121000,520807800,6420,6420,6420,6420,0
20250401,120900,520807800,6420,6420,6420,6420,0
20250401,120800,520807800,6420,6420,6420,6420,0
20250401,120700,520807800,6420,6420,6420,6420,0
20250401,120600,520807800,6420,6420,6420,6420,0
20250401,120500,520807800,6420,6420,6420,6420,0
20250401,120400,520807800,6420,6420,6420,6420,0
20250401,120300,520807800,6420,6390,6420,6390,2101
20250401,120200,507381380,6430,6420,6430,6420,17
20250401,120100,507272230,6420,6410,6420,6410,279
20250401,120000,505483080,6410,6410,6410,6410,1
20250401,115900,505476670,6380,6410,6410,6380,2
20250401,115800,505463880,6390,6370,6390,6370,3029
20250401,115700,486137910,6370,6370,6370,6370,0
20250401,115600,486137910,6370,6370,6370,6370,0
20250401,115500,486137910,6370,6390,6390,6370,578
20250401,115400,482450270,6380,6380,6380,6380,0
20250401,115300,482450270,6380,6380,6380,6380,1
20250401,115200,482443890,6390,6420,6420,6380,2382
20250401,115100,467221530,6420,6420,6420,6420,1
20250401,115000,467215110,6420,6420,6420,6420,0
20250401,114900,467215110,6420,6420,6420,6420,2018
20250401,114800,454259550,6420,6420,6420,6420,10
20250401,114700,454195350,6420,6410,6420,6410,6
20250401,114600,454156880,6420,6420,6420,6420,0
20250401,114500,454156880,6420,6420,6420,6420,0
20250401,114400,454156880,6420,6420,6420,6420,10
20250401,114300,454092680,6420,6420,6420,6420,0
20250401,114200,454092680,6420,6410,6420,6410,2
20250401,114100,454079850,6410,6410,6410,6410,428
20250401,114000,451336370,6410,6410,6410,6410,1
20250401,113900,451329960,6380,6380,6380,6380,1
20250401,113800,451323580,6410,6410,6410,6410,0
20250401,113700,451323580,6410,6380,6410,6380,521
20250401,113600,447998970,6410,6400,6410,6400,765
20250401,113500,443100320,6420,6420,6420,6420,0
20250401,113400,443100320,6420,6420,6420,6420,1
20250401,113300,443093900,6400,6400,6400,6400,130
20250401,113200,442261900,6430,6430,6430,6430,0
20250401,113100,442261900,6430,6430,6430,6430,0
20250401,113000,442261900,6430,6430,6430,6430,0
20250401,112900,442261900,6430,6430,6430,6430,0
20250401,112800,442261900,6430,6430,6430,6430,17
20250401,112700,442152590,6430,6430,6430,6420,554
20250401,112600,438595890,6420,6420,6420,6420,0
20250401,112500,438595890,6420,6420,6420,6420,438
20250401,112400,435783930,6430,6430,6430,6430,0
20250401,112300,435783930,6430,6410,6430,6400,2701
20250401,112200,418495990,6440,6440,6440,6440,1
20250401,112100,418489550,6410,6410,6410,6410,300
20250401,112000,416566550,6440,6440,6440,6440,1
20250401,111900,416560110,6410,6420,6420,6410,788
20250401,111800,411501160,6450,6450,6450,6450,0
20250401,111700,411501160,6450,6450,6450,6450,1
20250401,111600,411494710,6430,6450,6450,6430,601
20250401,111500,407626600,6450,6450,6450,6450,0
20250401,111400,407626600,6450,6450,6450,6450,0
20250401,111300,407626600,6450,6440,6450,6440,301
20250401,111200,405688150,6460,6460,6460,6460,1
20250401,111100,405681690,6450,6450,6450,6450,109
20250401,111000,404978640,6450,6440,6450,6440,101
20250401,110900,404328190,6450,6450,6450,6450,0
20250401,110800,404328190,6450,6400,6450,6390,1953
20250401,110700,391790350,6400,6440,6440,6400,501
20250401,110600,388583910,6380,6460,6460,6380,2076
20250401,110500,375274670,6470,6470,6470,6470,0
20250401,110400,375274670,6470,6470,6470,6470,0
20250401,110300,375274670,6470,6450,6470,6450,2
20250401,110200,375261750,6450,6420,6450,6420,4171
20250401,110100,348396830,6420,6420,6420,6420,1
20250401,110000,348390410,6430,6430,6430,6430,281
20250401,105900,346583580,6430,6430,6430,6430,100
20250401,105800,345940580,6440,6440,6440,6440,0
20250401,105700,345940580,6440,6440,6440,6440,0
20250401,105600,345940580,6440,6440,6440,6440,0
20250401,105500,345940580,6440,6400,6440,6400,1616
20250401,105400,335598140,6420,6420,6420,6420,500
20250401,105300,332388140,6420,6430,6430,6420,409
20250401,105200,329762260,6440,6440,6440,6440,0
20250401,105100,329762260,6440,6440,6440,6440,0
20250401,105000,329762260,6440,6440,6440,6440,13
20250401,104900,329678540,6440,6430,6440,6420,903
20250401,104800,323872540,6430,6430,6430,6430,7
20250401,104700,323827530,6420,6420,6420,6420,244
20250401,104600,322261050,6420,6430,6430,6420,74
20250401,104500,321785280,6430,6430,6430,6430,43
20250401,104400,321508790,6430,6430,6430,6410,540
20250401,104300,318046590,6430,6420,6430,6420,960
20250401,104200,311880760,6420,6420,6420,6420,200
20250401,104100,310596760,6420,6420,6420,6420,5
20250401,104000,310564660,6420,6420,6420,6420,6
20250401,103900,310526140,6420,6420,6420,6420,45
20250401,103800,310237240,6420,6400,6420,6400,764
20250401,103700,305347180,6400,6400,6400,6400,120
20250401,103600,304579180,6420,6420,6430,6420,32
20250401,103500,304373730,6430,6410,6430,6410,770
20250401,103400,299438000,6430,6430,6430,6430,1
20250401,103300,299431570,6410,6400,6410,6400,452
20250401,103200,296536450,6440,6440,6440,6440,1
20250401,103100,296530010,6430,6410,6430,6400,497
20250401,103000,293348090,6440,6450,6450,6410,2366
20250401,102900,278147810,6450,6450,6450,6450,46
20250401,102800,277851110,6450,6470,6470,6450,392
20250401,102700,275322530,6480,6470,6480,6470,203
20250401,102600,274009110,6480,6460,6480,6460,2167
20250401,102500,259988300,6460,6480,6480,6450,2212
20250401,102400,245704480,6480,6460,6480,6460,1047
20250401,102300,238927160,6460,6450,6460,6440,299
20250401,102200,236998570,6450,6450,6450,6450,25
20250401,102100,236837320,6450,6430,6450,6430,2181
20250401,102000,222778740,6430,6440,6440,6430,288
20250401,101900,220925900,6440,6430,6440,6430,190
20250401,101800,219703580,6430,6430,6440,6430,557
20250401,101700,216118240,6430,6430,6430,6430,438
20250401,101600,213301900,6430,6410,6430,6400,2266
20250401,101500,198766350,6410,6410,6410,6410,1
20250401,101400,198759940,6370,6410,6410,6370,30
20250401,101300,198567950,6370,6370,6370,6370,1
20250401,101200,198561580,6410,6410,6410,6410,2
20250401,101100,198548760,6410,6400,6410,6400,808
20250401,101000,193377060,6400,6400,6400,6400,43
20250401,100900,193101860,6400,6380,6400,6380,2301
20250401,100800,178397980,6370,6370,6370,6370,150
20250401,100700,177442480,6370,6380,6380,6370,130
20250401,100600,176613240,6380,6380,6380,6380,52
20250401,100500,176281480,6380,6370,6380,6370,902
20250401,100400,170527860,6370,6370,6370,6370,382
20250401,100300,168094520,6370,6370,6370,6370,260
20250401,100200,166438320,6370,6370,6370,6370,300
20250401,100100,164527320,6370,6360,6370,6360,799
20250401,100000,159442690,6360,6360,6360,6360,764
20250401,095900,154583650,6360,6340,6360,6340,1432
20250401,095800,145494670,6340,6320,6340,6320,1617
20250401,095700,135274520,6320,6320,6320,6320,0
20250401,095600,135274520,6320,6320,6320,6320,278
20250401,095500,133517560,6340,6340,6340,6340,0
20250401,095400,133517560,6340,6340,6340,6340,0
20250401,095300,133517560,6340,6340,6340,6340,0
20250401,095200,133517560,6340,6340,6340,6340,0
20250401,095100,133517560,6340,6330,6340,6330,90
20250401,095000,132946970,6330,6300,6330,6300,2972
20250401,094900,114219630,6300,6300,6300,6300,25
20250401,094800,114062130,6300,6300,6300,6300,9
20250401,094700,114005430,6300,6300,6300,6300,4
20250401,094600,113980230,6300,6300,6300,6300,0
20250401,094500,113980230,6300,6290,6300,6290,603
20250401,094400,110186420,6290,6290,6290,6290,0
20250401,094300,110186420,6290,6290,6290,6290,115
20250401,094200,109463070,6300,6300,6300,6300,77
20250401,094100,108977970,6290,6290,6290,6290,42
20250401,094000,108713790,6290,6280,6290,6280,308
20250401,093900,106778430,6280,6290,6290,6280,650
20250401,093800,102695430,6300,6300,6300,6290,2441
20250401,093700,87340020,6300,6310,6310,6300,40
20250401,093600,87087750,6310,6310,6310,6300,1651
20250401,093500,76681180,6310,6310,6310,6310,36
20250401,093400,76454020,6330,6330,6330,6330,7
20250401,093300,76409710,6330,6310,6330,6310,159
20250401,093200,75406240,6330,6330,6330,6330,79
20250401,093100,74906170,6360,6360,6360,6360,0
20250401,093000,74906170,6360,6360,6360,6360,0
20250401,092900,74906170,6360,6360,6360,6360,0
20250401,092800,74906170,6360,6360,6360,6360,18
20250401,092700,74791690,6360,6330,6360,6310,235
20250401,092600,73301370,6350,6350,6350,6350,47
20250401,092500,73002920,6380,6380,6380,6380,0
20250401,092400,73002920,6380,6380,6380,6380,1
20250401,092300,72996540,6310,6380,6380,6310,1005
20250401,092200,66645560,6380,6390,6390,6380,124
20250401,092100,65853290,6390,6380,6390,6380,96
20250401,092000,65239860,6380,6380,6380,6380,22
20250401,091900,65099500,6410,6410,6410,6410,20
20250401,091800,64971300,6410,6390,6410,6380,1403
20250401,091700,55988490,6390,6380,6390,6380,767
20250401,091600,51091700,6380,6330,6380,6330,6
20250401,091500,51053520,6380,6380,6380,6380,406
20250401,091400,48463240,6380,6340,6380,6340,104
20250401,091300,47803840,6370,6380,6380,6340,224
20250401,091200,46377910,6350,6360,6360,6350,903
20250401,091100,40639880,6380,6380,6380,6380,1
20250401,091000,40633500,6390,6400,6400,6390,40
20250401,090900,40377700,6400,6370,6400,6360,563
20250401,090800,36783840,6370,6340,6370,6340,843
20250401,090700,31428300,6340,6340,6340,6340,12
20250401,090600,31352220,6300,6290,6350,6290,593
20250401,090500,27597270,6290,6300,6330,6290,654
20250401,090400,23475360,6300,6290,6300,6290,1248
20250401,090300,15618960,6290,6300,6300,6280,169
20250401,090200,14556930,6270,6290,6380,6260,486
20250401,090100,11510210,6320,6280,6400,6280,1374
20250401,090000,2771660,6260,6240,6260,6240,444
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 194400 842583350 6340 6340 6340 6340 4809
3 20250401 194300 842583350 6340 6340 6340 6340 0
4 20250401 194200 842583350 6340 6340 6340 6340 0
5 20250401 194100 842583350 6340 6340 6340 6340 0
6 20250401 194000 842583350 6340 6340 6340 6340 0
7 20250401 193900 842583350 6340 6340 6340 6340 0
8 20250401 193800 842583350 6340 6340 6340 6340 0
9 20250401 193700 842583350 6340 6340 6340 6340 0
10 20250401 193600 842583350 6340 6340 6340 6340 0
11 20250401 193500 842583350 6340 6340 6340 6340 0
12 20250401 193400 842583350 6340 6340 6340 6340 0
13 20250401 193300 842583350 6340 6340 6340 6340 0
14 20250401 193200 842583350 6340 6340 6340 6340 0
15 20250401 193100 842583350 6340 6340 6340 6340 0
16 20250401 193000 842583350 6340 6340 6340 6340 0
17 20250401 192900 842583350 6340 6340 6340 6340 0
18 20250401 192800 842583350 6340 6340 6340 6340 0
19 20250401 192700 842583350 6340 6340 6340 6340 0
20 20250401 192600 842583350 6340 6340 6340 6340 0
21 20250401 192500 842583350 6340 6340 6340 6340 0
22 20250401 192400 842583350 6340 6340 6340 6340 0
23 20250401 192300 842583350 6340 6340 6340 6340 0
24 20250401 192200 842583350 6340 6340 6340 6340 0
25 20250401 192100 842583350 6340 6340 6340 6340 0
26 20250401 192000 842583350 6340 6340 6340 6340 0
27 20250401 191900 842583350 6340 6340 6340 6340 0
28 20250401 191800 842583350 6340 6340 6340 6340 0
29 20250401 191700 842583350 6340 6340 6340 6340 0
30 20250401 191600 842583350 6340 6340 6340 6340 0
31 20250401 191500 842583350 6340 6340 6340 6340 0
32 20250401 191400 842583350 6340 6340 6340 6340 4809
33 20250401 191300 842583350 6340 6340 6340 6340 0
34 20250401 191200 842583350 6340 6340 6340 6340 0
35 20250401 191100 842583350 6340 6340 6340 6340 0
36 20250401 191000 842583350 6340 6340 6340 6340 0
37 20250401 190900 842583350 6340 6340 6340 6340 0
38 20250401 190800 842583350 6340 6340 6340 6340 0
39 20250401 190700 842583350 6340 6340 6340 6340 0
40 20250401 190600 842583350 6340 6340 6340 6340 0
41 20250401 190500 842583350 6340 6340 6340 6340 0
42 20250401 190400 842583350 6340 6340 6340 6340 0
43 20250401 190300 842583350 6340 6340 6340 6340 0
44 20250401 190200 842583350 6340 6340 6340 6340 0
45 20250401 190100 842583350 6340 6340 6340 6340 0
46 20250401 190000 842583350 6340 6340 6340 6340 0
47 20250401 185900 842583350 6340 6340 6340 6340 0
48 20250401 185800 842583350 6340 6340 6340 6340 0
49 20250401 185700 842583350 6340 6340 6340 6340 0
50 20250401 185600 842583350 6340 6340 6340 6340 0
51 20250401 185500 842583350 6340 6340 6340 6340 0
52 20250401 185400 842583350 6340 6340 6340 6340 0
53 20250401 185300 842583350 6340 6340 6340 6340 0
54 20250401 185200 842583350 6340 6340 6340 6340 0
55 20250401 185100 842583350 6340 6340 6340 6340 0
56 20250401 185000 842583350 6340 6340 6340 6340 0
57 20250401 184900 842583350 6340 6340 6340 6340 0
58 20250401 184800 842583350 6340 6340 6340 6340 0
59 20250401 184700 842583350 6340 6340 6340 6340 0
60 20250401 184600 842583350 6340 6340 6340 6340 0
61 20250401 184500 842583350 6340 6340 6340 6340 0
62 20250401 184400 842583350 6340 6340 6340 6340 4809
63 20250401 184300 842583350 6340 6340 6340 6340 0
64 20250401 184200 842583350 6340 6340 6340 6340 0
65 20250401 184100 842583350 6340 6340 6340 6340 0
66 20250401 184000 842583350 6340 6340 6340 6340 0
67 20250401 183900 842583350 6340 6340 6340 6340 0
68 20250401 183800 842583350 6340 6340 6340 6340 0
69 20250401 183700 842583350 6340 6340 6340 6340 0
70 20250401 183600 842583350 6340 6340 6340 6340 0
71 20250401 183500 842583350 6340 6340 6340 6340 0
72 20250401 183400 842583350 6340 6340 6340 6340 0
73 20250401 183300 842583350 6340 6340 6340 6340 0
74 20250401 183200 842583350 6340 6340 6340 6340 0
75 20250401 183100 842583350 6340 6340 6340 6340 0
76 20250401 183000 842583350 6340 6340 6340 6340 0
77 20250401 182900 842583350 6340 6340 6340 6340 0
78 20250401 182800 842583350 6340 6340 6340 6340 0
79 20250401 182700 842583350 6340 6340 6340 6340 0
80 20250401 182600 842583350 6340 6340 6340 6340 0
81 20250401 182500 842583350 6340 6340 6340 6340 0
82 20250401 182400 842583350 6340 6340 6340 6340 0
83 20250401 182300 842583350 6340 6340 6340 6340 0
84 20250401 182200 842583350 6340 6340 6340 6340 0
85 20250401 182100 842583350 6340 6340 6340 6340 0
86 20250401 182000 842583350 6340 6340 6340 6340 0
87 20250401 181900 842583350 6340 6340 6340 6340 0
88 20250401 181800 842583350 6340 6340 6340 6340 0
89 20250401 181700 842583350 6340 6340 6340 6340 0
90 20250401 181600 842583350 6340 6340 6340 6340 0
91 20250401 181500 842583350 6340 6340 6340 6340 0
92 20250401 181400 842583350 6340 6340 6340 6340 4809
93 20250401 181300 842583350 6340 6340 6340 6340 0
94 20250401 181200 842583350 6340 6340 6340 6340 0
95 20250401 181100 842583350 6340 6340 6340 6340 0
96 20250401 181000 842583350 6340 6340 6340 6340 0
97 20250401 180900 842583350 6340 6340 6340 6340 0
98 20250401 180800 842583350 6340 6340 6340 6340 0
99 20250401 180700 842583350 6340 6340 6340 6340 0
100 20250401 180600 842583350 6340 6340 6340 6340 0
101 20250401 180500 842583350 6340 6340 6340 6340 0
102 20250401 180400 842583350 6340 6340 6340 6340 0
103 20250401 180300 842583350 6340 6340 6340 6340 0
104 20250401 180200 842583350 6340 6340 6340 6340 0
105 20250401 180100 842583350 6340 6340 6340 6340 0
106 20250401 180000 842583350 6340 6340 6340 6340 0
107 20250401 175900 842583350 6340 6340 6340 6340 0
108 20250401 175800 842583350 6340 6340 6340 6340 0
109 20250401 175700 842583350 6340 6340 6340 6340 0
110 20250401 175600 842583350 6340 6340 6340 6340 0
111 20250401 175500 842583350 6340 6340 6340 6340 0
112 20250401 175400 842583350 6340 6340 6340 6340 0
113 20250401 175300 842583350 6340 6340 6340 6340 0
114 20250401 175200 842583350 6340 6340 6340 6340 0
115 20250401 175100 842583350 6340 6340 6340 6340 0
116 20250401 175000 842583350 6340 6340 6340 6340 0
117 20250401 174900 842583350 6340 6340 6340 6340 0
118 20250401 174800 842583350 6340 6340 6340 6340 0
119 20250401 174700 842583350 6340 6340 6340 6340 0
120 20250401 174600 842583350 6340 6340 6340 6340 0
121 20250401 174500 842583350 6340 6340 6340 6340 0
122 20250401 174400 842583350 6340 6340 6340 6340 4809
123 20250401 174300 842583350 6340 6340 6340 6340 0
124 20250401 174200 842583350 6340 6340 6340 6340 0
125 20250401 174100 842583350 6340 6340 6340 6340 0
126 20250401 174000 842583350 6340 6340 6340 6340 0
127 20250401 173900 842583350 6340 6340 6340 6340 0
128 20250401 173800 842583350 6340 6340 6340 6340 0
129 20250401 173700 842583350 6340 6340 6340 6340 0
130 20250401 173600 842583350 6340 6340 6340 6340 0
131 20250401 173500 842583350 6340 6340 6340 6340 0
132 20250401 173400 842583350 6340 6340 6340 6340 0
133 20250401 173300 842583350 6340 6340 6340 6340 0
134 20250401 173200 842583350 6340 6340 6340 6340 0
135 20250401 173100 842583350 6340 6340 6340 6340 0
136 20250401 173000 842583350 6340 6340 6340 6340 0
137 20250401 172900 842583350 6340 6340 6340 6340 0
138 20250401 172800 842583350 6340 6340 6340 6340 0
139 20250401 172700 842583350 6340 6340 6340 6340 0
140 20250401 172600 842583350 6340 6340 6340 6340 0
141 20250401 172500 842583350 6340 6340 6340 6340 0
142 20250401 172400 842583350 6340 6340 6340 6340 0
143 20250401 172300 842583350 6340 6340 6340 6340 0
144 20250401 172200 842583350 6340 6340 6340 6340 0
145 20250401 172100 842583350 6340 6340 6340 6340 0
146 20250401 172000 842583350 6340 6340 6340 6340 0
147 20250401 171900 842583350 6340 6340 6340 6340 0
148 20250401 171800 842583350 6340 6340 6340 6340 0
149 20250401 171700 842583350 6340 6340 6340 6340 0
150 20250401 171600 842583350 6340 6340 6340 6340 0
151 20250401 171500 842583350 6340 6340 6340 6340 0
152 20250401 171400 842583350 6340 6340 6340 6340 4809
153 20250401 171300 842583350 6340 6340 6340 6340 0
154 20250401 171200 842583350 6340 6340 6340 6340 0
155 20250401 171100 842583350 6340 6340 6340 6340 0
156 20250401 171000 842583350 6340 6340 6340 6340 0
157 20250401 170900 842583350 6340 6340 6340 6340 0
158 20250401 170800 842583350 6340 6340 6340 6340 0
159 20250401 170700 842583350 6340 6340 6340 6340 0
160 20250401 170600 842583350 6340 6340 6340 6340 0
161 20250401 170500 842583350 6340 6340 6340 6340 0
162 20250401 170400 842583350 6340 6340 6340 6340 0
163 20250401 170300 842583350 6340 6340 6340 6340 0
164 20250401 170200 842583350 6340 6340 6340 6340 0
165 20250401 170100 842583350 6340 6340 6340 6340 0
166 20250401 170000 842583350 6340 6340 6340 6340 0
167 20250401 165900 842583350 6340 6340 6340 6340 0
168 20250401 165800 842583350 6340 6340 6340 6340 0
169 20250401 165700 842583350 6340 6340 6340 6340 0
170 20250401 165600 842583350 6340 6340 6340 6340 0
171 20250401 165500 842583350 6340 6340 6340 6340 0
172 20250401 165400 842583350 6340 6340 6340 6340 0
173 20250401 165300 842583350 6340 6340 6340 6340 0
174 20250401 165200 842583350 6340 6340 6340 6340 0
175 20250401 165100 842583350 6340 6340 6340 6340 0
176 20250401 165000 842583350 6340 6340 6340 6340 0
177 20250401 164900 842583350 6340 6340 6340 6340 0
178 20250401 164800 842583350 6340 6340 6340 6340 0
179 20250401 164700 842583350 6340 6340 6340 6340 0
180 20250401 164600 842583350 6340 6340 6340 6340 0
181 20250401 164500 842583350 6340 6340 6340 6340 0
182 20250401 164400 842583350 6340 6340 6340 6340 4809
183 20250401 164300 842583350 6340 6340 6340 6340 0
184 20250401 164200 842583350 6340 6340 6340 6340 0
185 20250401 164100 842583350 6340 6340 6340 6340 0
186 20250401 164000 842583350 6340 6340 6340 6340 0
187 20250401 163900 842583350 6340 6340 6340 6340 0
188 20250401 163800 842583350 6340 6340 6340 6340 0
189 20250401 163700 842583350 6340 6340 6340 6340 0
190 20250401 163600 842583350 6340 6340 6340 6340 0
191 20250401 163500 842583350 6340 6340 6340 6340 0
192 20250401 163400 842583350 6340 6340 6340 6340 0
193 20250401 163300 842583350 6340 6340 6340 6340 0
194 20250401 163200 842583350 6340 6340 6340 6340 0
195 20250401 163100 842583350 6340 6340 6340 6340 0
196 20250401 163000 842583350 6340 6340 6340 6340 0
197 20250401 162900 842583350 6340 6340 6340 6340 0
198 20250401 162800 842583350 6340 6340 6340 6340 0
199 20250401 162700 842583350 6340 6340 6340 6340 0
200 20250401 162600 842583350 6340 6340 6340 6340 0
201 20250401 162500 842583350 6340 6340 6340 6340 0
202 20250401 162400 842583350 6340 6340 6340 6340 0
203 20250401 162300 842583350 6340 6340 6340 6340 0
204 20250401 162200 842583350 6340 6340 6340 6340 0
205 20250401 162100 842583350 6340 6340 6340 6340 0
206 20250401 162000 842583350 6340 6340 6340 6340 0
207 20250401 161900 842583350 6340 6340 6340 6340 0
208 20250401 161800 842583350 6340 6340 6340 6340 0
209 20250401 161700 842583350 6340 6340 6340 6340 0
210 20250401 161600 842583350 6340 6340 6340 6340 0
211 20250401 161500 842583350 6340 6340 6340 6340 0
212 20250401 161400 842583350 6340 6340 6340 6340 4809
213 20250401 161300 842583350 6340 6340 6340 6340 0
214 20250401 161200 842583350 6340 6340 6340 6340 0
215 20250401 161100 842583350 6340 6340 6340 6340 0
216 20250401 161000 842583350 6340 6340 6340 6340 0
217 20250401 160900 842583350 6340 6340 6340 6340 0
218 20250401 160800 842583350 6340 6340 6340 6340 0
219 20250401 160700 842583350 6340 6340 6340 6340 0
220 20250401 160600 842583350 6340 6340 6340 6340 0
221 20250401 160500 842583350 6340 6340 6340 6340 0
222 20250401 160400 842583350 6340 6340 6340 6340 0
223 20250401 160300 842583350 6340 6340 6340 6340 0
224 20250401 160200 842583350 6340 6340 6340 6340 0
225 20250401 160100 842583350 6340 6340 6340 6340 0
226 20250401 160000 842583350 6340 6340 6340 6340 0
227 20250401 155900 842583350 6340 6340 6340 6340 0
228 20250401 155800 842583350 6340 6340 6340 6340 0
229 20250401 155700 842583350 6340 6340 6340 6340 0
230 20250401 155600 842583350 6340 6340 6340 6340 0
231 20250401 155500 842583350 6340 6340 6340 6340 0
232 20250401 155400 842583350 6340 6340 6340 6340 0
233 20250401 155300 842583350 6340 6340 6340 6340 0
234 20250401 155200 842583350 6340 6340 6340 6340 0
235 20250401 155100 842583350 6340 6340 6340 6340 0
236 20250401 155000 842583350 6340 6340 6340 6340 0
237 20250401 154900 842583350 6340 6340 6340 6340 0
238 20250401 154800 842583350 6340 6340 6340 6340 0
239 20250401 154700 842583350 6340 6340 6340 6340 0
240 20250401 154600 842583350 6340 6340 6340 6340 0
241 20250401 154500 842583350 6340 6340 6340 6340 0
242 20250401 154400 842583350 6340 6340 6340 6340 4809
243 20250401 154300 842583350 6340 6340 6340 6340 0
244 20250401 154200 842583350 6340 6340 6340 6340 0
245 20250401 154100 842583350 6340 6340 6340 6340 0
246 20250401 154000 842583350 6340 6340 6340 6340 0
247 20250401 153900 842583350 6340 6340 6340 6340 0
248 20250401 153800 842583350 6340 6340 6340 6340 0
249 20250401 153700 842583350 6340 6340 6340 6340 0
250 20250401 153600 842583350 6340 6340 6340 6340 0
251 20250401 153500 842583350 6340 6340 6340 6340 0
252 20250401 153400 842583350 6340 6340 6340 6340 0
253 20250401 153300 842583350 6340 6340 6340 6340 0
254 20250401 153200 842583350 6340 6340 6340 6340 0
255 20250401 153100 842583350 6340 6340 6340 6340 0
256 20250401 153000 842583350 6340 6340 6340 6340 4809
257 20250401 152900 812094290 6370 6370 6370 6370 0
258 20250401 152800 812094290 6370 6370 6370 6370 0
259 20250401 152700 812094290 6370 6370 6370 6370 0
260 20250401 152600 812094290 6370 6370 6370 6370 0
261 20250401 152500 812094290 6370 6370 6370 6370 0
262 20250401 152400 812094290 6370 6370 6370 6370 0
263 20250401 152300 812094290 6370 6370 6370 6370 0
264 20250401 152200 812094290 6370 6370 6370 6370 0
265 20250401 152100 812094290 6370 6370 6370 6370 0
266 20250401 152000 812094290 6370 6370 6370 6370 0
267 20250401 151900 812094290 6370 6380 6380 6370 202
268 20250401 151800 810805570 6380 6370 6380 6370 819
269 20250401 151700 805583270 6370 6370 6370 6370 267
270 20250401 151600 803882480 6340 6370 6370 6340 144
271 20250401 151500 802968200 6370 6370 6370 6370 1
272 20250401 151400 802961830 6360 6350 6360 6350 490
273 20250401 151300 799849430 6350 6350 6350 6350 138
274 20250401 151200 798973130 6370 6370 6370 6370 1
275 20250401 151100 798966760 6360 6360 6360 6360 140
276 20250401 151000 798076360 6360 6360 6370 6360 608
277 20250401 150900 794209470 6380 6380 6380 6380 87
278 20250401 150800 793654410 6380 6380 6380 6380 0
279 20250401 150700 793654410 6380 6380 6380 6380 12
280 20250401 150600 793577850 6390 6360 6390 6360 365
281 20250401 150500 791256420 6400 6400 6400 6400 0
282 20250401 150400 791256420 6400 6390 6400 6390 117
283 20250401 150300 790507640 6390 6390 6390 6390 0
284 20250401 150200 790507640 6390 6370 6390 6370 2045
285 20250401 150100 777444320 6380 6380 6380 6380 93
286 20250401 150000 776850980 6380 6370 6380 6370 312
287 20250401 145900 774862050 6370 6380 6380 6370 97
288 20250401 145800 774243210 6380 6380 6380 6380 60
289 20250401 145700 773860410 6380 6380 6380 6380 0
290 20250401 145600 773860410 6380 6370 6380 6370 68
291 20250401 145500 773426590 6370 6370 6370 6370 36
292 20250401 145400 773197270 6370 6370 6370 6370 20
293 20250401 145300 773069870 6370 6370 6370 6370 327
294 20250401 145200 770986880 6370 6370 6370 6370 532
295 20250401 145100 767598040 6370 6370 6370 6370 133
296 20250401 145000 766750830 6370 6360 6370 6360 576
297 20250401 144900 763083410 6360 6360 6360 6360 210
298 20250401 144800 761747810 6360 6360 6360 6360 90
299 20250401 144700 761175410 6370 6370 6370 6360 267
300 20250401 144600 759475880 6390 6390 6390 6390 1
301 20250401 144500 759469490 6380 6390 6390 6380 151
302 20250401 144400 758504610 6360 6360 6390 6360 611
303 20250401 144300 754618620 6390 6390 6390 6390 1
304 20250401 144200 754612230 6380 6380 6380 6380 3
305 20250401 144100 754593090 6380 6380 6380 6380 100
306 20250401 144000 753955090 6390 6390 6390 6380 212
307 20250401 143900 752600430 6380 6380 6380 6380 3
308 20250401 143800 752581290 6380 6380 6380 6380 1
309 20250401 143700 752574910 6390 6380 6390 6380 117
310 20250401 143600 751827360 6380 6380 6380 6380 130
311 20250401 143500 750997960 6370 6370 6370 6370 343
312 20250401 143400 748813050 6360 6370 6370 6360 160
313 20250401 143300 747794850 6360 6360 6360 6360 75
314 20250401 143200 747317850 6360 6360 6360 6360 0
315 20250401 143100 747317850 6360 6360 6360 6360 90
316 20250401 143000 746745450 6360 6360 6360 6360 0
317 20250401 142900 746745450 6360 6360 6360 6360 397
318 20250401 142800 744220530 6360 6350 6360 6350 16
319 20250401 142700 744118920 6360 6360 6360 6360 0
320 20250401 142600 744118920 6360 6360 6360 6360 0
321 20250401 142500 744118920 6360 6360 6360 6360 1
322 20250401 142400 744112560 6350 6350 6350 6350 64
323 20250401 142300 743706160 6350 6350 6350 6350 0
324 20250401 142200 743706160 6350 6350 6350 6350 50
325 20250401 142100 743388660 6340 6340 6340 6340 0
326 20250401 142000 743388660 6340 6330 6340 6330 8
327 20250401 141900 743337950 6330 6330 6330 6330 2
328 20250401 141800 743325290 6330 6320 6330 6320 420
329 20250401 141700 740668340 6320 6320 6320 6320 236
330 20250401 141600 739176820 6320 6320 6320 6320 0
331 20250401 141500 739176820 6320 6320 6320 6320 0
332 20250401 141400 739176820 6320 6330 6330 6320 67
333 20250401 141300 738753110 6320 6360 6360 6320 415
334 20250401 141200 736130270 6370 6370 6370 6370 0
335 20250401 141100 736130270 6370 6330 6370 6330 605
336 20250401 141000 732286980 6330 6330 6330 6330 736
337 20250401 140900 727628100 6370 6370 6370 6370 0
338 20250401 140800 727628100 6370 6360 6370 6360 149
339 20250401 140700 726679970 6380 6380 6380 6380 60
340 20250401 140600 726297170 6380 6380 6380 6380 1
341 20250401 140500 726290790 6340 6340 6340 6340 0
342 20250401 140400 726290790 6340 6340 6340 6340 572
343 20250401 140300 722664310 6340 6340 6340 6340 85
344 20250401 140200 722125410 6330 6330 6330 6330 0
345 20250401 140100 722125410 6330 6340 6340 6330 226
346 20250401 140000 720694270 6330 6330 6340 6330 249
347 20250401 135900 719118060 6330 6340 6340 6330 356
348 20250401 135800 716861880 6340 6340 6340 6340 1230
349 20250401 135700 709063680 6390 6350 6390 6340 1858
350 20250401 135600 697280080 6350 6350 6350 6350 0
351 20250401 135500 697280080 6350 6350 6350 6350 0
352 20250401 135400 697280080 6350 6360 6360 6350 939
353 20250401 135300 691315480 6360 6370 6370 6350 2445
354 20250401 135200 675763190 6400 6400 6400 6400 0
355 20250401 135100 675763190 6400 6400 6400 6400 0
356 20250401 135000 675763190 6400 6370 6400 6370 510
357 20250401 134900 672514190 6400 6400 6400 6400 191
358 20250401 134800 671291790 6400 6400 6400 6400 2
359 20250401 134700 671278990 6380 6380 6380 6380 0
360 20250401 134600 671278990 6380 6380 6380 6380 0
361 20250401 134500 671278990 6380 6400 6400 6380 655
362 20250401 134400 667099990 6400 6400 6400 6400 30
363 20250401 134300 666907990 6410 6410 6410 6410 178
364 20250401 134200 665767010 6410 6410 6410 6410 0
365 20250401 134100 665767010 6410 6410 6410 6410 70
366 20250401 134000 665318310 6410 6410 6410 6400 3096
367 20250401 133900 645483450 6420 6420 6420 6420 0
368 20250401 133800 645483450 6420 6420 6420 6410 285
369 20250401 133700 643654000 6410 6410 6410 6410 320
370 20250401 133600 641602800 6400 6400 6400 6400 0
371 20250401 133500 641602800 6400 6400 6400 6400 0
372 20250401 133400 641602800 6400 6400 6400 6400 153
373 20250401 133300 640623600 6420 6400 6420 6400 1452
374 20250401 133200 631319360 6400 6400 6400 6400 0
375 20250401 133100 631319360 6400 6400 6400 6400 0
376 20250401 133000 631319360 6400 6400 6400 6400 2
377 20250401 132900 631306560 6400 6400 6400 6400 897
378 20250401 132800 625565760 6400 6390 6400 6390 1234
379 20250401 132700 617679270 6350 6350 6350 6350 0
380 20250401 132600 617679270 6350 6350 6350 6350 0
381 20250401 132500 617679270 6350 6350 6350 6350 2
382 20250401 132400 617666570 6350 6390 6390 6350 156
383 20250401 132300 616675730 6390 6390 6390 6390 158
384 20250401 132200 615666110 6390 6380 6390 6380 390
385 20250401 132100 613174640 6350 6350 6350 6350 0
386 20250401 132000 613174640 6350 6350 6350 6350 0
387 20250401 131900 613174640 6350 6380 6380 6350 108
388 20250401 131800 612485630 6340 6340 6340 6340 0
389 20250401 131700 612485630 6340 6340 6340 6340 0
390 20250401 131600 612485630 6340 6340 6340 6340 0
391 20250401 131500 612485630 6340 6340 6340 6340 0
392 20250401 131400 612485630 6340 6340 6340 6340 501
393 20250401 131300 609309290 6390 6390 6390 6390 0
394 20250401 131200 609309290 6390 6380 6390 6380 60
395 20250401 131100 608926040 6380 6380 6380 6380 45
396 20250401 131000 608638940 6380 6370 6380 6370 338
397 20250401 130900 606482740 6370 6370 6370 6370 30
398 20250401 130800 606291640 6330 6380 6380 6330 101
399 20250401 130700 605652260 6370 6370 6370 6370 76
400 20250401 130600 605168140 6370 6370 6370 6370 0
401 20250401 130500 605168140 6370 6370 6370 6370 0
402 20250401 130400 605168140 6370 6370 6370 6370 0
403 20250401 130300 605168140 6370 6370 6370 6370 1
404 20250401 130200 605161770 6350 6350 6350 6350 54
405 20250401 130100 604818870 6370 6370 6370 6370 500
406 20250401 130000 601633870 6370 6350 6370 6350 420
407 20250401 125900 598966470 6370 6370 6370 6370 0
408 20250401 125800 598966470 6370 6370 6370 6370 0
409 20250401 125700 598966470 6370 6370 6370 6370 1
410 20250401 125600 598960100 6350 6370 6370 6350 73
411 20250401 125500 598496510 6360 6360 6360 6360 0
412 20250401 125400 598496510 6360 6360 6360 6360 281
413 20250401 125300 596709350 6360 6360 6360 6360 1
414 20250401 125200 596702990 6390 6390 6390 6390 0
415 20250401 125100 596702990 6390 6390 6390 6390 0
416 20250401 125000 596702990 6390 6390 6390 6390 0
417 20250401 124900 596702990 6390 6390 6390 6390 0
418 20250401 124800 596702990 6390 6390 6390 6390 0
419 20250401 124700 596702990 6390 6390 6390 6390 5
420 20250401 124600 596671040 6390 6390 6390 6390 62
421 20250401 124500 596274860 6390 6380 6390 6380 120
422 20250401 124400 595508070 6380 6380 6380 6380 295
423 20250401 124300 593625970 6380 6360 6380 6320 1397
424 20250401 124200 584767950 6380 6380 6380 6380 0
425 20250401 124100 584767950 6380 6380 6380 6380 0
426 20250401 124000 584767950 6380 6380 6380 6380 101
427 20250401 123900 584123570 6360 6380 6380 6360 2
428 20250401 123800 584110830 6370 6370 6370 6370 189
429 20250401 123700 582906900 6370 6370 6370 6370 10
430 20250401 123600 582843200 6370 6370 6370 6370 0
431 20250401 123500 582843200 6370 6370 6370 6370 1
432 20250401 123400 582836830 6400 6400 6400 6400 0
433 20250401 123300 582836830 6400 6400 6400 6400 5
434 20250401 123200 582804830 6390 6390 6390 6390 11
435 20250401 123100 582734540 6390 6380 6390 6380 62
436 20250401 123000 582338400 6320 6320 6320 6320 0
437 20250401 122900 582338400 6320 6320 6320 6320 0
438 20250401 122800 582338400 6320 6320 6320 6320 0
439 20250401 122700 582338400 6320 6320 6320 6320 1
440 20250401 122600 582332080 6400 6400 6400 6400 1
441 20250401 122500 582325680 6320 6320 6320 6320 0
442 20250401 122400 582325680 6320 6340 6350 6320 610
443 20250401 122300 578462050 6300 6300 6310 6300 1941
444 20250401 122200 566232130 6300 6340 6340 6300 1618
445 20250401 122100 556014340 6350 6360 6360 6350 1261
446 20250401 122000 548005610 6360 6360 6360 6360 2000
447 20250401 121900 535285610 6370 6370 6370 6370 0
448 20250401 121800 535285610 6370 6370 6370 6370 0
449 20250401 121700 535285610 6370 6370 6370 6370 1020
450 20250401 121600 528788210 6370 6380 6380 6370 921
451 20250401 121500 522920240 6410 6410 6410 6410 0
452 20250401 121400 522920240 6410 6410 6410 6410 32
453 20250401 121300 522715120 6410 6410 6410 6410 0
454 20250401 121200 522715120 6410 6390 6410 6390 298
455 20250401 121100 520807800 6420 6420 6420 6420 0
456 20250401 121000 520807800 6420 6420 6420 6420 0
457 20250401 120900 520807800 6420 6420 6420 6420 0
458 20250401 120800 520807800 6420 6420 6420 6420 0
459 20250401 120700 520807800 6420 6420 6420 6420 0
460 20250401 120600 520807800 6420 6420 6420 6420 0
461 20250401 120500 520807800 6420 6420 6420 6420 0
462 20250401 120400 520807800 6420 6420 6420 6420 0
463 20250401 120300 520807800 6420 6390 6420 6390 2101
464 20250401 120200 507381380 6430 6420 6430 6420 17
465 20250401 120100 507272230 6420 6410 6420 6410 279
466 20250401 120000 505483080 6410 6410 6410 6410 1
467 20250401 115900 505476670 6380 6410 6410 6380 2
468 20250401 115800 505463880 6390 6370 6390 6370 3029
469 20250401 115700 486137910 6370 6370 6370 6370 0
470 20250401 115600 486137910 6370 6370 6370 6370 0
471 20250401 115500 486137910 6370 6390 6390 6370 578
472 20250401 115400 482450270 6380 6380 6380 6380 0
473 20250401 115300 482450270 6380 6380 6380 6380 1
474 20250401 115200 482443890 6390 6420 6420 6380 2382
475 20250401 115100 467221530 6420 6420 6420 6420 1
476 20250401 115000 467215110 6420 6420 6420 6420 0
477 20250401 114900 467215110 6420 6420 6420 6420 2018
478 20250401 114800 454259550 6420 6420 6420 6420 10
479 20250401 114700 454195350 6420 6410 6420 6410 6
480 20250401 114600 454156880 6420 6420 6420 6420 0
481 20250401 114500 454156880 6420 6420 6420 6420 0
482 20250401 114400 454156880 6420 6420 6420 6420 10
483 20250401 114300 454092680 6420 6420 6420 6420 0
484 20250401 114200 454092680 6420 6410 6420 6410 2
485 20250401 114100 454079850 6410 6410 6410 6410 428
486 20250401 114000 451336370 6410 6410 6410 6410 1
487 20250401 113900 451329960 6380 6380 6380 6380 1
488 20250401 113800 451323580 6410 6410 6410 6410 0
489 20250401 113700 451323580 6410 6380 6410 6380 521
490 20250401 113600 447998970 6410 6400 6410 6400 765
491 20250401 113500 443100320 6420 6420 6420 6420 0
492 20250401 113400 443100320 6420 6420 6420 6420 1
493 20250401 113300 443093900 6400 6400 6400 6400 130
494 20250401 113200 442261900 6430 6430 6430 6430 0
495 20250401 113100 442261900 6430 6430 6430 6430 0
496 20250401 113000 442261900 6430 6430 6430 6430 0
497 20250401 112900 442261900 6430 6430 6430 6430 0
498 20250401 112800 442261900 6430 6430 6430 6430 17
499 20250401 112700 442152590 6430 6430 6430 6420 554
500 20250401 112600 438595890 6420 6420 6420 6420 0
501 20250401 112500 438595890 6420 6420 6420 6420 438
502 20250401 112400 435783930 6430 6430 6430 6430 0
503 20250401 112300 435783930 6430 6410 6430 6400 2701
504 20250401 112200 418495990 6440 6440 6440 6440 1
505 20250401 112100 418489550 6410 6410 6410 6410 300
506 20250401 112000 416566550 6440 6440 6440 6440 1
507 20250401 111900 416560110 6410 6420 6420 6410 788
508 20250401 111800 411501160 6450 6450 6450 6450 0
509 20250401 111700 411501160 6450 6450 6450 6450 1
510 20250401 111600 411494710 6430 6450 6450 6430 601
511 20250401 111500 407626600 6450 6450 6450 6450 0
512 20250401 111400 407626600 6450 6450 6450 6450 0
513 20250401 111300 407626600 6450 6440 6450 6440 301
514 20250401 111200 405688150 6460 6460 6460 6460 1
515 20250401 111100 405681690 6450 6450 6450 6450 109
516 20250401 111000 404978640 6450 6440 6450 6440 101
517 20250401 110900 404328190 6450 6450 6450 6450 0
518 20250401 110800 404328190 6450 6400 6450 6390 1953
519 20250401 110700 391790350 6400 6440 6440 6400 501
520 20250401 110600 388583910 6380 6460 6460 6380 2076
521 20250401 110500 375274670 6470 6470 6470 6470 0
522 20250401 110400 375274670 6470 6470 6470 6470 0
523 20250401 110300 375274670 6470 6450 6470 6450 2
524 20250401 110200 375261750 6450 6420 6450 6420 4171
525 20250401 110100 348396830 6420 6420 6420 6420 1
526 20250401 110000 348390410 6430 6430 6430 6430 281
527 20250401 105900 346583580 6430 6430 6430 6430 100
528 20250401 105800 345940580 6440 6440 6440 6440 0
529 20250401 105700 345940580 6440 6440 6440 6440 0
530 20250401 105600 345940580 6440 6440 6440 6440 0
531 20250401 105500 345940580 6440 6400 6440 6400 1616
532 20250401 105400 335598140 6420 6420 6420 6420 500
533 20250401 105300 332388140 6420 6430 6430 6420 409
534 20250401 105200 329762260 6440 6440 6440 6440 0
535 20250401 105100 329762260 6440 6440 6440 6440 0
536 20250401 105000 329762260 6440 6440 6440 6440 13
537 20250401 104900 329678540 6440 6430 6440 6420 903
538 20250401 104800 323872540 6430 6430 6430 6430 7
539 20250401 104700 323827530 6420 6420 6420 6420 244
540 20250401 104600 322261050 6420 6430 6430 6420 74
541 20250401 104500 321785280 6430 6430 6430 6430 43
542 20250401 104400 321508790 6430 6430 6430 6410 540
543 20250401 104300 318046590 6430 6420 6430 6420 960
544 20250401 104200 311880760 6420 6420 6420 6420 200
545 20250401 104100 310596760 6420 6420 6420 6420 5
546 20250401 104000 310564660 6420 6420 6420 6420 6
547 20250401 103900 310526140 6420 6420 6420 6420 45
548 20250401 103800 310237240 6420 6400 6420 6400 764
549 20250401 103700 305347180 6400 6400 6400 6400 120
550 20250401 103600 304579180 6420 6420 6430 6420 32
551 20250401 103500 304373730 6430 6410 6430 6410 770
552 20250401 103400 299438000 6430 6430 6430 6430 1
553 20250401 103300 299431570 6410 6400 6410 6400 452
554 20250401 103200 296536450 6440 6440 6440 6440 1
555 20250401 103100 296530010 6430 6410 6430 6400 497
556 20250401 103000 293348090 6440 6450 6450 6410 2366
557 20250401 102900 278147810 6450 6450 6450 6450 46
558 20250401 102800 277851110 6450 6470 6470 6450 392
559 20250401 102700 275322530 6480 6470 6480 6470 203
560 20250401 102600 274009110 6480 6460 6480 6460 2167
561 20250401 102500 259988300 6460 6480 6480 6450 2212
562 20250401 102400 245704480 6480 6460 6480 6460 1047
563 20250401 102300 238927160 6460 6450 6460 6440 299
564 20250401 102200 236998570 6450 6450 6450 6450 25
565 20250401 102100 236837320 6450 6430 6450 6430 2181
566 20250401 102000 222778740 6430 6440 6440 6430 288
567 20250401 101900 220925900 6440 6430 6440 6430 190
568 20250401 101800 219703580 6430 6430 6440 6430 557
569 20250401 101700 216118240 6430 6430 6430 6430 438
570 20250401 101600 213301900 6430 6410 6430 6400 2266
571 20250401 101500 198766350 6410 6410 6410 6410 1
572 20250401 101400 198759940 6370 6410 6410 6370 30
573 20250401 101300 198567950 6370 6370 6370 6370 1
574 20250401 101200 198561580 6410 6410 6410 6410 2
575 20250401 101100 198548760 6410 6400 6410 6400 808
576 20250401 101000 193377060 6400 6400 6400 6400 43
577 20250401 100900 193101860 6400 6380 6400 6380 2301
578 20250401 100800 178397980 6370 6370 6370 6370 150
579 20250401 100700 177442480 6370 6380 6380 6370 130
580 20250401 100600 176613240 6380 6380 6380 6380 52
581 20250401 100500 176281480 6380 6370 6380 6370 902
582 20250401 100400 170527860 6370 6370 6370 6370 382
583 20250401 100300 168094520 6370 6370 6370 6370 260
584 20250401 100200 166438320 6370 6370 6370 6370 300
585 20250401 100100 164527320 6370 6360 6370 6360 799
586 20250401 100000 159442690 6360 6360 6360 6360 764
587 20250401 095900 154583650 6360 6340 6360 6340 1432
588 20250401 095800 145494670 6340 6320 6340 6320 1617
589 20250401 095700 135274520 6320 6320 6320 6320 0
590 20250401 095600 135274520 6320 6320 6320 6320 278
591 20250401 095500 133517560 6340 6340 6340 6340 0
592 20250401 095400 133517560 6340 6340 6340 6340 0
593 20250401 095300 133517560 6340 6340 6340 6340 0
594 20250401 095200 133517560 6340 6340 6340 6340 0
595 20250401 095100 133517560 6340 6330 6340 6330 90
596 20250401 095000 132946970 6330 6300 6330 6300 2972
597 20250401 094900 114219630 6300 6300 6300 6300 25
598 20250401 094800 114062130 6300 6300 6300 6300 9
599 20250401 094700 114005430 6300 6300 6300 6300 4
600 20250401 094600 113980230 6300 6300 6300 6300 0
601 20250401 094500 113980230 6300 6290 6300 6290 603
602 20250401 094400 110186420 6290 6290 6290 6290 0
603 20250401 094300 110186420 6290 6290 6290 6290 115
604 20250401 094200 109463070 6300 6300 6300 6300 77
605 20250401 094100 108977970 6290 6290 6290 6290 42
606 20250401 094000 108713790 6290 6280 6290 6280 308
607 20250401 093900 106778430 6280 6290 6290 6280 650
608 20250401 093800 102695430 6300 6300 6300 6290 2441
609 20250401 093700 87340020 6300 6310 6310 6300 40
610 20250401 093600 87087750 6310 6310 6310 6300 1651
611 20250401 093500 76681180 6310 6310 6310 6310 36
612 20250401 093400 76454020 6330 6330 6330 6330 7
613 20250401 093300 76409710 6330 6310 6330 6310 159
614 20250401 093200 75406240 6330 6330 6330 6330 79
615 20250401 093100 74906170 6360 6360 6360 6360 0
616 20250401 093000 74906170 6360 6360 6360 6360 0
617 20250401 092900 74906170 6360 6360 6360 6360 0
618 20250401 092800 74906170 6360 6360 6360 6360 18
619 20250401 092700 74791690 6360 6330 6360 6310 235
620 20250401 092600 73301370 6350 6350 6350 6350 47
621 20250401 092500 73002920 6380 6380 6380 6380 0
622 20250401 092400 73002920 6380 6380 6380 6380 1
623 20250401 092300 72996540 6310 6380 6380 6310 1005
624 20250401 092200 66645560 6380 6390 6390 6380 124
625 20250401 092100 65853290 6390 6380 6390 6380 96
626 20250401 092000 65239860 6380 6380 6380 6380 22
627 20250401 091900 65099500 6410 6410 6410 6410 20
628 20250401 091800 64971300 6410 6390 6410 6380 1403
629 20250401 091700 55988490 6390 6380 6390 6380 767
630 20250401 091600 51091700 6380 6330 6380 6330 6
631 20250401 091500 51053520 6380 6380 6380 6380 406
632 20250401 091400 48463240 6380 6340 6380 6340 104
633 20250401 091300 47803840 6370 6380 6380 6340 224
634 20250401 091200 46377910 6350 6360 6360 6350 903
635 20250401 091100 40639880 6380 6380 6380 6380 1
636 20250401 091000 40633500 6390 6400 6400 6390 40
637 20250401 090900 40377700 6400 6370 6400 6360 563
638 20250401 090800 36783840 6370 6340 6370 6340 843
639 20250401 090700 31428300 6340 6340 6340 6340 12
640 20250401 090600 31352220 6300 6290 6350 6290 593
641 20250401 090500 27597270 6290 6300 6330 6290 654
642 20250401 090400 23475360 6300 6290 6300 6290 1248
643 20250401 090300 15618960 6290 6300 6300 6280 169
644 20250401 090200 14556930 6270 6290 6380 6260 486
645 20250401 090100 11510210 6320 6280 6400 6280 1374
646 20250401 090000 2771660 6260 6240 6260 6240 444

1
052020/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,67983291,0,449369553510,0.00
20250327,0,67983291,0,454808216790,0.00
20250326,0,67983291,0,454128383880,0.00
20250325,0,67983291,0,458887214250,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 67983291 0 449369553510 0.00
3 20250327 0 67983291 0 454808216790 0.00
4 20250326 0 67983291 0 454128383880 0.00
5 20250325 0 67983291 0 458887214250 0.00