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

647
052790/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,647 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,194500,97314590,6400,6400,6400,6400,253
20250401,194400,97314590,6400,6400,6400,6400,0
20250401,194300,97314590,6400,6400,6400,6400,0
20250401,194200,97314590,6400,6400,6400,6400,0
20250401,194100,97314590,6400,6400,6400,6400,0
20250401,194000,97314590,6400,6400,6400,6400,0
20250401,193900,97314590,6400,6400,6400,6400,0
20250401,193800,97314590,6400,6400,6400,6400,0
20250401,193700,97314590,6400,6400,6400,6400,0
20250401,193600,97314590,6400,6400,6400,6400,0
20250401,193500,97314590,6400,6400,6400,6400,0
20250401,193400,97314590,6400,6400,6400,6400,0
20250401,193300,97314590,6400,6400,6400,6400,0
20250401,193200,97314590,6400,6400,6400,6400,0
20250401,193100,97314590,6400,6400,6400,6400,0
20250401,193000,97314590,6400,6400,6400,6400,0
20250401,192900,97314590,6400,6400,6400,6400,0
20250401,192800,97314590,6400,6400,6400,6400,0
20250401,192700,97314590,6400,6400,6400,6400,0
20250401,192600,97314590,6400,6400,6400,6400,0
20250401,192500,97314590,6400,6400,6400,6400,0
20250401,192400,97314590,6400,6400,6400,6400,0
20250401,192300,97314590,6400,6400,6400,6400,0
20250401,192200,97314590,6400,6400,6400,6400,0
20250401,192100,97314590,6400,6400,6400,6400,0
20250401,192000,97314590,6400,6400,6400,6400,0
20250401,191900,97314590,6400,6400,6400,6400,0
20250401,191800,97314590,6400,6400,6400,6400,0
20250401,191700,97314590,6400,6400,6400,6400,0
20250401,191600,97314590,6400,6400,6400,6400,0
20250401,191500,97314590,6400,6400,6400,6400,253
20250401,191400,97314590,6400,6400,6400,6400,0
20250401,191300,97314590,6400,6400,6400,6400,0
20250401,191200,97314590,6400,6400,6400,6400,0
20250401,191100,97314590,6400,6400,6400,6400,0
20250401,191000,97314590,6400,6400,6400,6400,0
20250401,190900,97314590,6400,6400,6400,6400,0
20250401,190800,97314590,6400,6400,6400,6400,0
20250401,190700,97314590,6400,6400,6400,6400,0
20250401,190600,97314590,6400,6400,6400,6400,0
20250401,190500,97314590,6400,6400,6400,6400,0
20250401,190400,97314590,6400,6400,6400,6400,0
20250401,190300,97314590,6400,6400,6400,6400,0
20250401,190200,97314590,6400,6400,6400,6400,0
20250401,190100,97314590,6400,6400,6400,6400,0
20250401,190000,97314590,6400,6400,6400,6400,0
20250401,185900,97314590,6400,6400,6400,6400,0
20250401,185800,97314590,6400,6400,6400,6400,0
20250401,185700,97314590,6400,6400,6400,6400,0
20250401,185600,97314590,6400,6400,6400,6400,0
20250401,185500,97314590,6400,6400,6400,6400,0
20250401,185400,97314590,6400,6400,6400,6400,0
20250401,185300,97314590,6400,6400,6400,6400,0
20250401,185200,97314590,6400,6400,6400,6400,0
20250401,185100,97314590,6400,6400,6400,6400,0
20250401,185000,97314590,6400,6400,6400,6400,0
20250401,184900,97314590,6400,6400,6400,6400,0
20250401,184800,97314590,6400,6400,6400,6400,0
20250401,184700,97314590,6400,6400,6400,6400,0
20250401,184600,97314590,6400,6400,6400,6400,0
20250401,184500,97314590,6400,6400,6400,6400,253
20250401,184400,97314590,6400,6400,6400,6400,0
20250401,184300,97314590,6400,6400,6400,6400,0
20250401,184200,97314590,6400,6400,6400,6400,0
20250401,184100,97314590,6400,6400,6400,6400,0
20250401,184000,97314590,6400,6400,6400,6400,0
20250401,183900,97314590,6400,6400,6400,6400,0
20250401,183800,97314590,6400,6400,6400,6400,0
20250401,183700,97314590,6400,6400,6400,6400,0
20250401,183600,97314590,6400,6400,6400,6400,0
20250401,183500,97314590,6400,6400,6400,6400,0
20250401,183400,97314590,6400,6400,6400,6400,0
20250401,183300,97314590,6400,6400,6400,6400,0
20250401,183200,97314590,6400,6400,6400,6400,0
20250401,183100,97314590,6400,6400,6400,6400,0
20250401,183000,97314590,6400,6400,6400,6400,0
20250401,182900,97314590,6400,6400,6400,6400,0
20250401,182800,97314590,6400,6400,6400,6400,0
20250401,182700,97314590,6400,6400,6400,6400,0
20250401,182600,97314590,6400,6400,6400,6400,0
20250401,182500,97314590,6400,6400,6400,6400,0
20250401,182400,97314590,6400,6400,6400,6400,0
20250401,182300,97314590,6400,6400,6400,6400,0
20250401,182200,97314590,6400,6400,6400,6400,0
20250401,182100,97314590,6400,6400,6400,6400,0
20250401,182000,97314590,6400,6400,6400,6400,0
20250401,181900,97314590,6400,6400,6400,6400,0
20250401,181800,97314590,6400,6400,6400,6400,0
20250401,181700,97314590,6400,6400,6400,6400,0
20250401,181600,97314590,6400,6400,6400,6400,0
20250401,181500,97314590,6400,6400,6400,6400,253
20250401,181400,97314590,6400,6400,6400,6400,0
20250401,181300,97314590,6400,6400,6400,6400,0
20250401,181200,97314590,6400,6400,6400,6400,0
20250401,181100,97314590,6400,6400,6400,6400,0
20250401,181000,97314590,6400,6400,6400,6400,0
20250401,180900,97314590,6400,6400,6400,6400,0
20250401,180800,97314590,6400,6400,6400,6400,0
20250401,180700,97314590,6400,6400,6400,6400,0
20250401,180600,97314590,6400,6400,6400,6400,0
20250401,180500,97314590,6400,6400,6400,6400,0
20250401,180400,97314590,6400,6400,6400,6400,0
20250401,180300,97314590,6400,6400,6400,6400,0
20250401,180200,97314590,6400,6400,6400,6400,0
20250401,180100,97314590,6400,6400,6400,6400,0
20250401,180000,97314590,6400,6400,6400,6400,0
20250401,175900,97314590,6400,6400,6400,6400,0
20250401,175800,97314590,6400,6400,6400,6400,0
20250401,175700,97314590,6400,6400,6400,6400,0
20250401,175600,97314590,6400,6400,6400,6400,0
20250401,175500,97314590,6400,6400,6400,6400,0
20250401,175400,97314590,6400,6400,6400,6400,0
20250401,175300,97314590,6400,6400,6400,6400,0
20250401,175200,97314590,6400,6400,6400,6400,0
20250401,175100,97314590,6400,6400,6400,6400,0
20250401,175000,97314590,6400,6400,6400,6400,0
20250401,174900,97314590,6400,6400,6400,6400,0
20250401,174800,97314590,6400,6400,6400,6400,0
20250401,174700,97314590,6400,6400,6400,6400,0
20250401,174600,97314590,6400,6400,6400,6400,0
20250401,174500,97314590,6400,6400,6400,6400,253
20250401,174400,97314590,6400,6400,6400,6400,0
20250401,174300,97314590,6400,6400,6400,6400,0
20250401,174200,97314590,6400,6400,6400,6400,0
20250401,174100,97314590,6400,6400,6400,6400,0
20250401,174000,97314590,6400,6400,6400,6400,0
20250401,173900,97314590,6400,6400,6400,6400,0
20250401,173800,97314590,6400,6400,6400,6400,0
20250401,173700,97314590,6400,6400,6400,6400,0
20250401,173600,97314590,6400,6400,6400,6400,0
20250401,173500,97314590,6400,6400,6400,6400,0
20250401,173400,97314590,6400,6400,6400,6400,0
20250401,173300,97314590,6400,6400,6400,6400,0
20250401,173200,97314590,6400,6400,6400,6400,0
20250401,173100,97314590,6400,6400,6400,6400,0
20250401,173000,97314590,6400,6400,6400,6400,0
20250401,172900,97314590,6400,6400,6400,6400,0
20250401,172800,97314590,6400,6400,6400,6400,0
20250401,172700,97314590,6400,6400,6400,6400,0
20250401,172600,97314590,6400,6400,6400,6400,0
20250401,172500,97314590,6400,6400,6400,6400,0
20250401,172400,97314590,6400,6400,6400,6400,0
20250401,172300,97314590,6400,6400,6400,6400,0
20250401,172200,97314590,6400,6400,6400,6400,0
20250401,172100,97314590,6400,6400,6400,6400,0
20250401,172000,97314590,6400,6400,6400,6400,0
20250401,171900,97314590,6400,6400,6400,6400,0
20250401,171800,97314590,6400,6400,6400,6400,0
20250401,171700,97314590,6400,6400,6400,6400,0
20250401,171600,97314590,6400,6400,6400,6400,0
20250401,171500,97314590,6400,6400,6400,6400,253
20250401,171400,97314590,6400,6400,6400,6400,0
20250401,171300,97314590,6400,6400,6400,6400,0
20250401,171200,97314590,6400,6400,6400,6400,0
20250401,171100,97314590,6400,6400,6400,6400,0
20250401,171000,97314590,6400,6400,6400,6400,0
20250401,170900,97314590,6400,6400,6400,6400,0
20250401,170800,97314590,6400,6400,6400,6400,0
20250401,170700,97314590,6400,6400,6400,6400,0
20250401,170600,97314590,6400,6400,6400,6400,0
20250401,170500,97314590,6400,6400,6400,6400,0
20250401,170400,97314590,6400,6400,6400,6400,0
20250401,170300,97314590,6400,6400,6400,6400,0
20250401,170200,97314590,6400,6400,6400,6400,0
20250401,170100,97314590,6400,6400,6400,6400,0
20250401,170000,97314590,6400,6400,6400,6400,0
20250401,165900,97314590,6400,6400,6400,6400,0
20250401,165800,97314590,6400,6400,6400,6400,0
20250401,165700,97314590,6400,6400,6400,6400,0
20250401,165600,97314590,6400,6400,6400,6400,0
20250401,165500,97314590,6400,6400,6400,6400,0
20250401,165400,97314590,6400,6400,6400,6400,0
20250401,165300,97314590,6400,6400,6400,6400,0
20250401,165200,97314590,6400,6400,6400,6400,0
20250401,165100,97314590,6400,6400,6400,6400,0
20250401,165000,97314590,6400,6400,6400,6400,0
20250401,164900,97314590,6400,6400,6400,6400,0
20250401,164800,97314590,6400,6400,6400,6400,0
20250401,164700,97314590,6400,6400,6400,6400,0
20250401,164600,97314590,6400,6400,6400,6400,0
20250401,164500,97314590,6400,6400,6400,6400,253
20250401,164400,97314590,6400,6400,6400,6400,0
20250401,164300,97314590,6400,6400,6400,6400,0
20250401,164200,97314590,6400,6400,6400,6400,0
20250401,164100,97314590,6400,6400,6400,6400,0
20250401,164000,97314590,6400,6400,6400,6400,0
20250401,163900,97314590,6400,6400,6400,6400,0
20250401,163800,97314590,6400,6400,6400,6400,0
20250401,163700,97314590,6400,6400,6400,6400,0
20250401,163600,97314590,6400,6400,6400,6400,0
20250401,163500,97314590,6400,6400,6400,6400,0
20250401,163400,97314590,6400,6400,6400,6400,0
20250401,163300,97314590,6400,6400,6400,6400,0
20250401,163200,97314590,6400,6400,6400,6400,0
20250401,163100,97314590,6400,6400,6400,6400,0
20250401,163000,97314590,6400,6400,6400,6400,0
20250401,162900,97314590,6400,6400,6400,6400,0
20250401,162800,97314590,6400,6400,6400,6400,0
20250401,162700,97314590,6400,6400,6400,6400,0
20250401,162600,97314590,6400,6400,6400,6400,0
20250401,162500,97314590,6400,6400,6400,6400,0
20250401,162400,97314590,6400,6400,6400,6400,0
20250401,162300,97314590,6400,6400,6400,6400,0
20250401,162200,97314590,6400,6400,6400,6400,0
20250401,162100,97314590,6400,6400,6400,6400,0
20250401,162000,97314590,6400,6400,6400,6400,0
20250401,161900,97314590,6400,6400,6400,6400,0
20250401,161800,97314590,6400,6400,6400,6400,0
20250401,161700,97314590,6400,6400,6400,6400,0
20250401,161600,97314590,6400,6400,6400,6400,0
20250401,161500,97314590,6400,6400,6400,6400,253
20250401,161400,97314590,6400,6400,6400,6400,0
20250401,161300,97314590,6400,6400,6400,6400,0
20250401,161200,97314590,6400,6400,6400,6400,0
20250401,161100,97314590,6400,6400,6400,6400,0
20250401,161000,97314590,6400,6400,6400,6400,0
20250401,160900,97314590,6400,6400,6400,6400,0
20250401,160800,97314590,6400,6400,6400,6400,0
20250401,160700,97314590,6400,6400,6400,6400,0
20250401,160600,97314590,6400,6400,6400,6400,0
20250401,160500,97314590,6400,6400,6400,6400,0
20250401,160400,97314590,6400,6400,6400,6400,0
20250401,160300,97314590,6400,6400,6400,6400,0
20250401,160200,97314590,6400,6400,6400,6400,0
20250401,160100,97314590,6400,6400,6400,6400,0
20250401,160000,97314590,6400,6400,6400,6400,0
20250401,155900,97314590,6400,6400,6400,6400,0
20250401,155800,97314590,6400,6400,6400,6400,0
20250401,155700,97314590,6400,6400,6400,6400,0
20250401,155600,97314590,6400,6400,6400,6400,0
20250401,155500,97314590,6400,6400,6400,6400,0
20250401,155400,97314590,6400,6400,6400,6400,0
20250401,155300,97314590,6400,6400,6400,6400,0
20250401,155200,97314590,6400,6400,6400,6400,0
20250401,155100,97314590,6400,6400,6400,6400,0
20250401,155000,97314590,6400,6400,6400,6400,0
20250401,154900,97314590,6400,6400,6400,6400,0
20250401,154800,97314590,6400,6400,6400,6400,0
20250401,154700,97314590,6400,6400,6400,6400,0
20250401,154600,97314590,6400,6400,6400,6400,0
20250401,154500,97314590,6400,6400,6400,6400,253
20250401,154400,97314590,6400,6400,6400,6400,0
20250401,154300,97314590,6400,6400,6400,6400,0
20250401,154200,97314590,6400,6400,6400,6400,0
20250401,154100,97314590,6400,6400,6400,6400,0
20250401,154000,97314590,6400,6400,6400,6400,0
20250401,153900,97314590,6400,6400,6400,6400,0
20250401,153800,97314590,6400,6400,6400,6400,0
20250401,153700,97314590,6400,6400,6400,6400,0
20250401,153600,97314590,6400,6400,6400,6400,0
20250401,153500,97314590,6400,6400,6400,6400,0
20250401,153400,97314590,6400,6400,6400,6400,0
20250401,153300,97314590,6400,6400,6400,6400,0
20250401,153200,97314590,6400,6400,6400,6400,0
20250401,153100,97314590,6400,6400,6400,6400,0
20250401,153000,97314590,6400,6400,6400,6400,253
20250401,152900,95695390,6370,6370,6370,6370,0
20250401,152800,95695390,6370,6370,6370,6370,0
20250401,152700,95695390,6370,6370,6370,6370,0
20250401,152600,95695390,6370,6370,6370,6370,0
20250401,152500,95695390,6370,6370,6370,6370,0
20250401,152400,95695390,6370,6370,6370,6370,0
20250401,152300,95695390,6370,6370,6370,6370,0
20250401,152200,95695390,6370,6370,6370,6370,0
20250401,152100,95695390,6370,6370,6370,6370,0
20250401,152000,95695390,6370,6370,6370,6370,0
20250401,151900,95695390,6370,6370,6390,6370,77
20250401,151800,95204500,6360,6360,6360,6360,45
20250401,151700,94918300,6350,6360,6360,6350,15
20250401,151600,94822950,6360,6360,6360,6350,17
20250401,151500,94714860,6400,6400,6400,6400,0
20250401,151400,94714860,6400,6400,6400,6400,0
20250401,151300,94714860,6400,6400,6400,6400,0
20250401,151200,94714860,6400,6400,6400,6400,0
20250401,151100,94714860,6400,6400,6400,6400,0
20250401,151000,94714860,6400,6400,6400,6400,0
20250401,150900,94714860,6400,6400,6400,6400,0
20250401,150800,94714860,6400,6400,6400,6400,0
20250401,150700,94714860,6400,6400,6400,6400,0
20250401,150600,94714860,6400,6400,6400,6400,0
20250401,150500,94714860,6400,6400,6400,6400,0
20250401,150400,94714860,6400,6400,6400,6400,0
20250401,150300,94714860,6400,6400,6400,6400,0
20250401,150200,94714860,6400,6400,6400,6400,0
20250401,150100,94714860,6400,6400,6400,6400,0
20250401,150000,94714860,6400,6360,6400,6360,143
20250401,145900,93805340,6400,6400,6400,6400,0
20250401,145800,93805340,6400,6400,6400,6400,1
20250401,145700,93798940,6410,6410,6410,6410,0
20250401,145600,93798940,6410,6410,6410,6410,0
20250401,145500,93798940,6410,6410,6410,6410,0
20250401,145400,93798940,6410,6410,6410,6410,0
20250401,145300,93798940,6410,6410,6410,6410,1
20250401,145200,93792530,6400,6400,6400,6400,131
20250401,145100,92954130,6390,6390,6390,6390,0
20250401,145000,92954130,6390,6380,6390,6380,182
20250401,144900,91791220,6380,6380,6380,6380,0
20250401,144800,91791220,6380,6380,6380,6380,0
20250401,144700,91791220,6380,6380,6380,6380,0
20250401,144600,91791220,6380,6350,6380,6350,269
20250401,144500,90079750,6360,6360,6360,6360,0
20250401,144400,90079750,6360,6360,6360,6360,0
20250401,144300,90079750,6360,6360,6360,6360,0
20250401,144200,90079750,6360,6360,6360,6360,0
20250401,144100,90079750,6360,6360,6360,6360,0
20250401,144000,90079750,6360,6360,6360,6360,0
20250401,143900,90079750,6360,6360,6360,6360,0
20250401,143800,90079750,6360,6360,6360,6360,51
20250401,143700,89755390,6340,6340,6340,6340,0
20250401,143600,89755390,6340,6340,6340,6340,0
20250401,143500,89755390,6340,6340,6340,6340,161
20250401,143400,88734650,6330,6330,6330,6330,0
20250401,143300,88734650,6330,6330,6330,6330,0
20250401,143200,88734650,6330,6330,6330,6330,0
20250401,143100,88734650,6330,6330,6330,6330,0
20250401,143000,88734650,6330,6330,6330,6330,1
20250401,142900,88728320,6330,6330,6330,6330,50
20250401,142800,88411820,6350,6330,6350,6330,218
20250401,142700,87028900,6330,6320,6330,6270,2290
20250401,142600,72629960,6340,6340,6340,6340,0
20250401,142500,72629960,6340,6340,6340,6340,0
20250401,142400,72629960,6340,6350,6350,6340,9
20250401,142300,72572840,6350,6350,6350,6350,0
20250401,142200,72572840,6350,6350,6350,6350,97
20250401,142100,71956890,6370,6370,6370,6370,0
20250401,142000,71956890,6370,6370,6370,6370,0
20250401,141900,71956890,6370,6370,6370,6370,0
20250401,141800,71956890,6370,6370,6370,6370,0
20250401,141700,71956890,6370,6370,6370,6370,1
20250401,141600,71950520,6360,6360,6360,6360,0
20250401,141500,71950520,6360,6360,6360,6360,0
20250401,141400,71950520,6360,6360,6360,6360,0
20250401,141300,71950520,6360,6360,6360,6360,167
20250401,141200,70888400,6360,6360,6360,6360,0
20250401,141100,70888400,6360,6360,6360,6360,0
20250401,141000,70888400,6360,6360,6360,6360,0
20250401,140900,70888400,6360,6360,6360,6360,6
20250401,140800,70850240,6360,6360,6360,6360,0
20250401,140700,70850240,6360,6360,6360,6360,0
20250401,140600,70850240,6360,6360,6360,6360,0
20250401,140500,70850240,6360,6360,6360,6360,0
20250401,140400,70850240,6360,6350,6360,6350,148
20250401,140300,69910290,6360,6360,6360,6360,0
20250401,140200,69910290,6360,6360,6360,6360,0
20250401,140100,69910290,6360,6360,6360,6360,0
20250401,140000,69910290,6360,6360,6360,6360,24
20250401,135900,69757650,6360,6360,6360,6360,0
20250401,135800,69757650,6360,6360,6360,6360,0
20250401,135700,69757650,6360,6360,6360,6360,0
20250401,135600,69757650,6360,6360,6360,6360,0
20250401,135500,69757650,6360,6360,6360,6350,107
20250401,135400,69077900,6350,6350,6350,6350,0
20250401,135300,69077900,6350,6350,6350,6350,0
20250401,135200,69077900,6350,6350,6350,6350,0
20250401,135100,69077900,6350,6350,6350,6350,0
20250401,135000,69077900,6350,6350,6350,6350,0
20250401,134900,69077900,6350,6350,6350,6350,19
20250401,134800,68957250,6330,6330,6330,6330,0
20250401,134700,68957250,6330,6330,6330,6330,0
20250401,134600,68957250,6330,6330,6330,6330,0
20250401,134500,68957250,6330,6330,6330,6330,0
20250401,134400,68957250,6330,6330,6330,6330,0
20250401,134300,68957250,6330,6330,6330,6330,0
20250401,134200,68957250,6330,6330,6330,6330,0
20250401,134100,68957250,6330,6330,6330,6330,0
20250401,134000,68957250,6330,6330,6330,6330,1
20250401,133900,68950920,6330,6330,6330,6330,0
20250401,133800,68950920,6330,6330,6330,6330,0
20250401,133700,68950920,6330,6330,6330,6330,0
20250401,133600,68950920,6330,6330,6330,6330,0
20250401,133500,68950920,6330,6330,6330,6330,0
20250401,133400,68950920,6330,6310,6330,6310,7
20250401,133300,68906730,6330,6330,6330,6330,0
20250401,133200,68906730,6330,6330,6330,6330,0
20250401,133100,68906730,6330,6330,6330,6330,0
20250401,133000,68906730,6330,6330,6330,6330,0
20250401,132900,68906730,6330,6330,6330,6330,0
20250401,132800,68906730,6330,6330,6330,6330,0
20250401,132700,68906730,6330,6330,6330,6330,12
20250401,132600,68830770,6360,6360,6360,6360,0
20250401,132500,68830770,6360,6360,6360,6360,0
20250401,132400,68830770,6360,6360,6360,6360,0
20250401,132300,68830770,6360,6360,6360,6360,0
20250401,132200,68830770,6360,6360,6360,6360,0
20250401,132100,68830770,6360,6360,6360,6360,0
20250401,132000,68830770,6360,6360,6360,6360,25
20250401,131900,68671770,6350,6350,6350,6350,0
20250401,131800,68671770,6350,6350,6350,6350,0
20250401,131700,68671770,6350,6350,6350,6350,0
20250401,131600,68671770,6350,6350,6350,6350,0
20250401,131500,68671770,6350,6350,6350,6350,0
20250401,131400,68671770,6350,6350,6350,6350,0
20250401,131300,68671770,6350,6350,6350,6350,0
20250401,131200,68671770,6350,6350,6350,6350,300
20250401,131100,66766770,6350,6350,6350,6350,190
20250401,131000,65560270,6340,6330,6340,6330,40
20250401,130900,65306690,6310,6310,6310,6310,0
20250401,130800,65306690,6310,6330,6330,6300,898
20250401,130700,59636880,6330,6330,6330,6330,0
20250401,130600,59636880,6330,6330,6330,6330,90
20250401,130500,59067180,6330,6330,6330,6330,370
20250401,130400,56725080,6360,6360,6360,6360,3
20250401,130300,56706000,6370,6370,6370,6370,1
20250401,130200,56699630,6340,6340,6340,6340,0
20250401,130100,56699630,6340,6340,6340,6340,0
20250401,130000,56699630,6340,6340,6340,6340,0
20250401,125900,56699630,6340,6340,6340,6340,0
20250401,125800,56699630,6340,6360,6360,6340,62
20250401,125700,56305810,6380,6380,6380,6380,0
20250401,125600,56305810,6380,6380,6380,6380,61
20250401,125500,55916630,6360,6360,6360,6360,0
20250401,125400,55916630,6360,6360,6360,6360,145
20250401,125300,54994430,6400,6390,6400,6390,155
20250401,125200,54002820,6380,6380,6380,6380,20
20250401,125100,53875220,6380,6380,6380,6380,1
20250401,125000,53868840,6320,6320,6320,6320,0
20250401,124900,53868840,6320,6320,6320,6320,100
20250401,124800,53236840,6320,6380,6380,6320,9
20250401,124700,53179700,6380,6380,6380,6380,0
20250401,124600,53179700,6380,6340,6380,6320,151
20250401,124500,52225060,6400,6400,6400,6400,0
20250401,124400,52225060,6400,6400,6400,6400,1
20250401,124300,52218660,6340,6340,6340,6340,0
20250401,124200,52218660,6340,6340,6340,6340,0
20250401,124100,52218660,6340,6380,6400,6340,302
20250401,124000,50289170,6380,6350,6380,6350,31
20250401,123900,50092290,6360,6360,6360,6360,0
20250401,123800,50092290,6360,6360,6360,6360,50
20250401,123700,49774290,6370,6370,6370,6370,1
20250401,123600,49767920,6350,6350,6350,6350,1
20250401,123500,49761570,6380,6370,6380,6370,198
20250401,123400,48498560,6360,6360,6360,6360,21
20250401,123300,48365000,6340,6340,6340,6340,11
20250401,123200,48295260,6330,6330,6330,6330,0
20250401,123100,48295260,6330,6320,6330,6320,10
20250401,123000,48232010,6350,6350,6350,6350,0
20250401,122900,48232010,6350,6350,6350,6350,0
20250401,122800,48232010,6350,6350,6350,6350,0
20250401,122700,48232010,6350,6290,6350,6290,24
20250401,122600,48080190,6230,6380,6380,6230,111
20250401,122500,47381620,6360,6350,6360,6350,180
20250401,122400,46237310,6360,6370,6370,6360,51
20250401,122300,45912690,6360,6360,6360,6360,39
20250401,122200,45664650,6360,6360,6360,6360,0
20250401,122100,45664650,6360,6360,6360,6360,0
20250401,122000,45664650,6360,6360,6360,6360,0
20250401,121900,45664650,6360,6350,6360,6350,43
20250401,121800,45391360,6300,6350,6350,6300,25
20250401,121700,45233410,6340,6320,6340,6320,195
20250401,121600,44000060,6310,6310,6310,6310,0
20250401,121500,44000060,6310,6310,6310,6310,0
20250401,121400,44000060,6310,6310,6310,6310,0
20250401,121300,44000060,6310,6280,6310,6280,181
20250401,121200,42859840,6280,6280,6280,6280,0
20250401,121100,42859840,6280,6280,6280,6280,0
20250401,121000,42859840,6280,6280,6280,6280,1
20250401,120900,42853560,6280,6280,6280,6280,19
20250401,120800,42734240,6280,6280,6280,6280,0
20250401,120700,42734240,6280,6280,6280,6280,0
20250401,120600,42734240,6280,6280,6280,6280,0
20250401,120500,42734240,6280,6280,6280,6280,0
20250401,120400,42734240,6280,6250,6280,6250,4
20250401,120300,42709150,6280,6280,6280,6280,0
20250401,120200,42709150,6280,6270,6280,6270,38
20250401,120100,42470550,6270,6270,6270,6270,0
20250401,120000,42470550,6270,6270,6270,6270,0
20250401,115900,42470550,6270,6270,6270,6270,0
20250401,115800,42470550,6270,6270,6270,6270,0
20250401,115700,42470550,6270,6250,6270,6230,12
20250401,115600,42395600,6260,6260,6260,6260,5
20250401,115500,42364300,6270,6270,6270,6270,0
20250401,115400,42364300,6270,6270,6270,6270,2
20250401,115300,42351760,6280,6280,6280,6280,0
20250401,115200,42351760,6280,6280,6280,6280,0
20250401,115100,42351760,6280,6280,6280,6280,0
20250401,115000,42351760,6280,6280,6280,6280,0
20250401,114900,42351760,6280,6280,6280,6280,0
20250401,114800,42351760,6280,6280,6280,6280,0
20250401,114700,42351760,6280,6280,6280,6280,0
20250401,114600,42351760,6280,6280,6280,6280,0
20250401,114500,42351760,6280,6280,6280,6280,0
20250401,114400,42351760,6280,6280,6280,6280,0
20250401,114300,42351760,6280,6280,6280,6280,0
20250401,114200,42351760,6280,6280,6280,6280,0
20250401,114100,42351760,6280,6280,6280,6280,0
20250401,114000,42351760,6280,6280,6280,6280,0
20250401,113900,42351760,6280,6280,6280,6280,0
20250401,113800,42351760,6280,6280,6280,6280,0
20250401,113700,42351760,6280,6280,6280,6280,0
20250401,113600,42351760,6280,6280,6280,6280,0
20250401,113500,42351760,6280,6280,6280,6280,0
20250401,113400,42351760,6280,6280,6280,6280,0
20250401,113300,42351760,6280,6280,6280,6280,1
20250401,113200,42345480,6290,6290,6290,6290,0
20250401,113100,42345480,6290,6290,6290,6290,1
20250401,113000,42339190,6280,6280,6280,6280,0
20250401,112900,42339190,6280,6280,6280,6280,0
20250401,112800,42339190,6280,6280,6280,6280,7
20250401,112700,42295230,6290,6290,6290,6290,18
20250401,112600,42182010,6300,6300,6300,6300,0
20250401,112500,42182010,6300,6300,6300,6300,0
20250401,112400,42182010,6300,6300,6300,6300,0
20250401,112300,42182010,6300,6300,6300,6300,0
20250401,112200,42182010,6300,6300,6300,6300,0
20250401,112100,42182010,6300,6300,6300,6300,8
20250401,112000,42131610,6320,6320,6320,6320,75
20250401,111900,41657610,6320,6310,6320,6310,2
20250401,111800,41644980,6300,6300,6300,6300,69
20250401,111700,41210280,6300,6300,6300,6300,1
20250401,111600,41203980,6290,6290,6290,6290,15
20250401,111500,41109630,6280,6280,6280,6280,0
20250401,111400,41109630,6280,6250,6280,6250,1525
20250401,111300,31546180,6250,6250,6250,6250,0
20250401,111200,31546180,6250,6250,6250,6250,1
20250401,111100,31539930,6220,6220,6220,6220,0
20250401,111000,31539930,6220,6220,6220,6220,0
20250401,110900,31539930,6220,6220,6220,6220,20
20250401,110800,31415530,6260,6260,6260,6260,1
20250401,110700,31409270,6260,6260,6260,6260,0
20250401,110600,31409270,6260,6260,6260,6260,0
20250401,110500,31409270,6260,6250,6260,6250,143
20250401,110400,30515310,6250,6250,6250,6250,1
20250401,110300,30509060,6240,6240,6240,6240,0
20250401,110200,30509060,6240,6240,6240,6240,0
20250401,110100,30509060,6240,6240,6240,6240,0
20250401,110000,30509060,6240,6240,6240,6240,0
20250401,105900,30509060,6240,6240,6240,6240,42
20250401,105800,30246980,6240,6240,6240,6240,0
20250401,105700,30246980,6240,6240,6240,6240,33
20250401,105600,30041060,6240,6240,6240,6240,0
20250401,105500,30041060,6240,6240,6240,6240,4
20250401,105400,30016100,6240,6240,6240,6240,2
20250401,105300,30003620,6230,6220,6230,6220,152
20250401,105200,29056770,6210,6210,6210,6210,0
20250401,105100,29056770,6210,6210,6210,6210,0
20250401,105000,29056770,6210,6200,6210,6200,181
20250401,104900,27933760,6210,6200,6210,6200,196
20250401,104800,26718200,6200,6200,6200,6200,0
20250401,104700,26718200,6200,6200,6200,6200,3
20250401,104600,26699600,6200,6190,6200,6190,122
20250401,104500,25944410,6180,6180,6180,6180,0
20250401,104400,25944410,6180,6160,6180,6160,566
20250401,104300,22450360,6160,6120,6160,6120,843
20250401,104200,17269490,6120,6120,6120,6120,0
20250401,104100,17269490,6120,6120,6120,6120,0
20250401,104000,17269490,6120,6120,6120,6120,0
20250401,103900,17269490,6120,6120,6120,6120,0
20250401,103800,17269490,6120,6120,6120,6120,0
20250401,103700,17269490,6120,6120,6120,6120,0
20250401,103600,17269490,6120,6120,6120,6120,0
20250401,103500,17269490,6120,6120,6120,6120,4
20250401,103400,17245010,6120,6120,6120,6120,0
20250401,103300,17245010,6120,6120,6120,6120,0
20250401,103200,17245010,6120,6120,6120,6120,0
20250401,103100,17245010,6120,6120,6120,6120,0
20250401,103000,17245010,6120,6120,6120,6120,2
20250401,102900,17232770,6120,6120,6120,6120,0
20250401,102800,17232770,6120,6120,6120,6120,0
20250401,102700,17232770,6120,6120,6120,6120,0
20250401,102600,17232770,6120,6120,6120,6120,0
20250401,102500,17232770,6120,6120,6120,6120,0
20250401,102400,17232770,6120,6120,6120,6120,0
20250401,102300,17232770,6120,6120,6120,6120,0
20250401,102200,17232770,6120,6120,6120,6120,0
20250401,102100,17232770,6120,6120,6120,6120,2
20250401,102000,17220530,6120,6120,6120,6120,0
20250401,101900,17220530,6120,6120,6120,6120,0
20250401,101800,17220530,6120,6140,6140,6120,83
20250401,101700,16712530,6140,6140,6140,6140,1
20250401,101600,16706390,6120,6120,6120,6120,19
20250401,101500,16590110,6120,6120,6120,6120,0
20250401,101400,16590110,6120,6120,6120,6120,0
20250401,101300,16590110,6120,6120,6120,6120,1
20250401,101200,16583990,6100,6100,6100,6100,300
20250401,101100,14753990,6080,6080,6080,6080,0
20250401,101000,14753990,6080,6080,6080,6080,0
20250401,100900,14753990,6080,6080,6080,6080,0
20250401,100800,14753990,6080,6080,6080,6080,0
20250401,100700,14753990,6080,6080,6080,6080,0
20250401,100600,14753990,6080,6080,6080,6080,0
20250401,100500,14753990,6080,6090,6090,6080,8
20250401,100400,14705320,6130,6130,6130,6130,0
20250401,100300,14705320,6130,6130,6130,6130,0
20250401,100200,14705320,6130,6130,6130,6130,0
20250401,100100,14705320,6130,6130,6130,6130,0
20250401,100000,14705320,6130,6130,6130,6130,0
20250401,095900,14705320,6130,6130,6130,6130,0
20250401,095800,14705320,6130,6130,6130,6130,0
20250401,095700,14705320,6130,6130,6130,6130,0
20250401,095600,14705320,6130,6130,6130,6130,0
20250401,095500,14705320,6130,6130,6130,6130,0
20250401,095400,14705320,6130,6130,6130,6130,0
20250401,095300,14705320,6130,6130,6130,6130,0
20250401,095200,14705320,6130,6130,6130,6130,1
20250401,095100,14699190,6100,6100,6100,6100,5
20250401,095000,14668690,6130,6130,6130,6130,0
20250401,094900,14668690,6130,6130,6130,6130,0
20250401,094800,14668690,6130,6130,6130,6130,3
20250401,094700,14650300,6160,6160,6160,6160,0
20250401,094600,14650300,6160,6160,6160,6160,0
20250401,094500,14650300,6160,6160,6160,6160,0
20250401,094400,14650300,6160,6160,6160,6160,0
20250401,094300,14650300,6160,6160,6160,6160,0
20250401,094200,14650300,6160,6160,6160,6160,0
20250401,094100,14650300,6160,6100,6160,6100,301
20250401,094000,12809180,6110,6110,6110,6110,0
20250401,093900,12809180,6110,6110,6110,6110,0
20250401,093800,12809180,6110,6110,6110,6110,0
20250401,093700,12809180,6110,6110,6110,6110,0
20250401,093600,12809180,6110,6110,6110,6110,1
20250401,093500,12803070,6050,6060,6060,6050,150
20250401,093400,11894750,6050,6050,6050,6050,0
20250401,093300,11894750,6050,6100,6100,6050,575
20250401,093200,8411810,6110,6110,6110,6110,27
20250401,093100,8246840,6120,6120,6120,6120,35
20250401,093000,8032640,6160,6160,6160,6160,0
20250401,092900,8032640,6160,6160,6160,6160,0
20250401,092800,8032640,6160,6160,6160,6160,0
20250401,092700,8032640,6160,6160,6160,6160,0
20250401,092600,8032640,6160,6150,6160,6150,2
20250401,092500,8020330,6160,6160,6160,6160,0
20250401,092400,8020330,6160,6160,6160,6160,0
20250401,092300,8020330,6160,6160,6160,6160,11
20250401,092200,7952570,6130,6130,6130,6130,45
20250401,092100,7676720,6180,6180,6180,6180,0
20250401,092000,7676720,6180,6180,6180,6180,6
20250401,091900,7639640,6180,6180,6180,6180,0
20250401,091800,7639640,6180,6180,6180,6180,1
20250401,091700,7633460,6130,6130,6130,6130,0
20250401,091600,7633460,6130,6180,6180,6120,416
20250401,091500,5082900,6170,6170,6170,6170,222
20250401,091400,3713160,6170,6170,6170,6170,20
20250401,091300,3589760,6170,6170,6170,6170,1
20250401,091200,3583590,6170,6150,6170,6150,129
20250401,091100,2789920,6140,6140,6140,6140,0
20250401,091000,2789920,6140,6140,6140,6140,0
20250401,090900,2789920,6140,6140,6140,6140,17
20250401,090800,2685540,6140,6140,6140,6140,0
20250401,090700,2685540,6140,6110,6140,6110,95
20250401,090600,2104660,6110,6080,6110,6080,11
20250401,090500,2037750,6110,6110,6110,6110,4
20250401,090400,2013310,6110,6110,6110,6110,0
20250401,090300,2013310,6110,6090,6110,6090,11
20250401,090200,1946190,6080,6080,6080,6080,0
20250401,090100,1946190,6080,6080,6080,6080,19
20250401,090000,1830670,6070,6020,6070,6020,191
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 194500 97314590 6400 6400 6400 6400 253
3 20250401 194400 97314590 6400 6400 6400 6400 0
4 20250401 194300 97314590 6400 6400 6400 6400 0
5 20250401 194200 97314590 6400 6400 6400 6400 0
6 20250401 194100 97314590 6400 6400 6400 6400 0
7 20250401 194000 97314590 6400 6400 6400 6400 0
8 20250401 193900 97314590 6400 6400 6400 6400 0
9 20250401 193800 97314590 6400 6400 6400 6400 0
10 20250401 193700 97314590 6400 6400 6400 6400 0
11 20250401 193600 97314590 6400 6400 6400 6400 0
12 20250401 193500 97314590 6400 6400 6400 6400 0
13 20250401 193400 97314590 6400 6400 6400 6400 0
14 20250401 193300 97314590 6400 6400 6400 6400 0
15 20250401 193200 97314590 6400 6400 6400 6400 0
16 20250401 193100 97314590 6400 6400 6400 6400 0
17 20250401 193000 97314590 6400 6400 6400 6400 0
18 20250401 192900 97314590 6400 6400 6400 6400 0
19 20250401 192800 97314590 6400 6400 6400 6400 0
20 20250401 192700 97314590 6400 6400 6400 6400 0
21 20250401 192600 97314590 6400 6400 6400 6400 0
22 20250401 192500 97314590 6400 6400 6400 6400 0
23 20250401 192400 97314590 6400 6400 6400 6400 0
24 20250401 192300 97314590 6400 6400 6400 6400 0
25 20250401 192200 97314590 6400 6400 6400 6400 0
26 20250401 192100 97314590 6400 6400 6400 6400 0
27 20250401 192000 97314590 6400 6400 6400 6400 0
28 20250401 191900 97314590 6400 6400 6400 6400 0
29 20250401 191800 97314590 6400 6400 6400 6400 0
30 20250401 191700 97314590 6400 6400 6400 6400 0
31 20250401 191600 97314590 6400 6400 6400 6400 0
32 20250401 191500 97314590 6400 6400 6400 6400 253
33 20250401 191400 97314590 6400 6400 6400 6400 0
34 20250401 191300 97314590 6400 6400 6400 6400 0
35 20250401 191200 97314590 6400 6400 6400 6400 0
36 20250401 191100 97314590 6400 6400 6400 6400 0
37 20250401 191000 97314590 6400 6400 6400 6400 0
38 20250401 190900 97314590 6400 6400 6400 6400 0
39 20250401 190800 97314590 6400 6400 6400 6400 0
40 20250401 190700 97314590 6400 6400 6400 6400 0
41 20250401 190600 97314590 6400 6400 6400 6400 0
42 20250401 190500 97314590 6400 6400 6400 6400 0
43 20250401 190400 97314590 6400 6400 6400 6400 0
44 20250401 190300 97314590 6400 6400 6400 6400 0
45 20250401 190200 97314590 6400 6400 6400 6400 0
46 20250401 190100 97314590 6400 6400 6400 6400 0
47 20250401 190000 97314590 6400 6400 6400 6400 0
48 20250401 185900 97314590 6400 6400 6400 6400 0
49 20250401 185800 97314590 6400 6400 6400 6400 0
50 20250401 185700 97314590 6400 6400 6400 6400 0
51 20250401 185600 97314590 6400 6400 6400 6400 0
52 20250401 185500 97314590 6400 6400 6400 6400 0
53 20250401 185400 97314590 6400 6400 6400 6400 0
54 20250401 185300 97314590 6400 6400 6400 6400 0
55 20250401 185200 97314590 6400 6400 6400 6400 0
56 20250401 185100 97314590 6400 6400 6400 6400 0
57 20250401 185000 97314590 6400 6400 6400 6400 0
58 20250401 184900 97314590 6400 6400 6400 6400 0
59 20250401 184800 97314590 6400 6400 6400 6400 0
60 20250401 184700 97314590 6400 6400 6400 6400 0
61 20250401 184600 97314590 6400 6400 6400 6400 0
62 20250401 184500 97314590 6400 6400 6400 6400 253
63 20250401 184400 97314590 6400 6400 6400 6400 0
64 20250401 184300 97314590 6400 6400 6400 6400 0
65 20250401 184200 97314590 6400 6400 6400 6400 0
66 20250401 184100 97314590 6400 6400 6400 6400 0
67 20250401 184000 97314590 6400 6400 6400 6400 0
68 20250401 183900 97314590 6400 6400 6400 6400 0
69 20250401 183800 97314590 6400 6400 6400 6400 0
70 20250401 183700 97314590 6400 6400 6400 6400 0
71 20250401 183600 97314590 6400 6400 6400 6400 0
72 20250401 183500 97314590 6400 6400 6400 6400 0
73 20250401 183400 97314590 6400 6400 6400 6400 0
74 20250401 183300 97314590 6400 6400 6400 6400 0
75 20250401 183200 97314590 6400 6400 6400 6400 0
76 20250401 183100 97314590 6400 6400 6400 6400 0
77 20250401 183000 97314590 6400 6400 6400 6400 0
78 20250401 182900 97314590 6400 6400 6400 6400 0
79 20250401 182800 97314590 6400 6400 6400 6400 0
80 20250401 182700 97314590 6400 6400 6400 6400 0
81 20250401 182600 97314590 6400 6400 6400 6400 0
82 20250401 182500 97314590 6400 6400 6400 6400 0
83 20250401 182400 97314590 6400 6400 6400 6400 0
84 20250401 182300 97314590 6400 6400 6400 6400 0
85 20250401 182200 97314590 6400 6400 6400 6400 0
86 20250401 182100 97314590 6400 6400 6400 6400 0
87 20250401 182000 97314590 6400 6400 6400 6400 0
88 20250401 181900 97314590 6400 6400 6400 6400 0
89 20250401 181800 97314590 6400 6400 6400 6400 0
90 20250401 181700 97314590 6400 6400 6400 6400 0
91 20250401 181600 97314590 6400 6400 6400 6400 0
92 20250401 181500 97314590 6400 6400 6400 6400 253
93 20250401 181400 97314590 6400 6400 6400 6400 0
94 20250401 181300 97314590 6400 6400 6400 6400 0
95 20250401 181200 97314590 6400 6400 6400 6400 0
96 20250401 181100 97314590 6400 6400 6400 6400 0
97 20250401 181000 97314590 6400 6400 6400 6400 0
98 20250401 180900 97314590 6400 6400 6400 6400 0
99 20250401 180800 97314590 6400 6400 6400 6400 0
100 20250401 180700 97314590 6400 6400 6400 6400 0
101 20250401 180600 97314590 6400 6400 6400 6400 0
102 20250401 180500 97314590 6400 6400 6400 6400 0
103 20250401 180400 97314590 6400 6400 6400 6400 0
104 20250401 180300 97314590 6400 6400 6400 6400 0
105 20250401 180200 97314590 6400 6400 6400 6400 0
106 20250401 180100 97314590 6400 6400 6400 6400 0
107 20250401 180000 97314590 6400 6400 6400 6400 0
108 20250401 175900 97314590 6400 6400 6400 6400 0
109 20250401 175800 97314590 6400 6400 6400 6400 0
110 20250401 175700 97314590 6400 6400 6400 6400 0
111 20250401 175600 97314590 6400 6400 6400 6400 0
112 20250401 175500 97314590 6400 6400 6400 6400 0
113 20250401 175400 97314590 6400 6400 6400 6400 0
114 20250401 175300 97314590 6400 6400 6400 6400 0
115 20250401 175200 97314590 6400 6400 6400 6400 0
116 20250401 175100 97314590 6400 6400 6400 6400 0
117 20250401 175000 97314590 6400 6400 6400 6400 0
118 20250401 174900 97314590 6400 6400 6400 6400 0
119 20250401 174800 97314590 6400 6400 6400 6400 0
120 20250401 174700 97314590 6400 6400 6400 6400 0
121 20250401 174600 97314590 6400 6400 6400 6400 0
122 20250401 174500 97314590 6400 6400 6400 6400 253
123 20250401 174400 97314590 6400 6400 6400 6400 0
124 20250401 174300 97314590 6400 6400 6400 6400 0
125 20250401 174200 97314590 6400 6400 6400 6400 0
126 20250401 174100 97314590 6400 6400 6400 6400 0
127 20250401 174000 97314590 6400 6400 6400 6400 0
128 20250401 173900 97314590 6400 6400 6400 6400 0
129 20250401 173800 97314590 6400 6400 6400 6400 0
130 20250401 173700 97314590 6400 6400 6400 6400 0
131 20250401 173600 97314590 6400 6400 6400 6400 0
132 20250401 173500 97314590 6400 6400 6400 6400 0
133 20250401 173400 97314590 6400 6400 6400 6400 0
134 20250401 173300 97314590 6400 6400 6400 6400 0
135 20250401 173200 97314590 6400 6400 6400 6400 0
136 20250401 173100 97314590 6400 6400 6400 6400 0
137 20250401 173000 97314590 6400 6400 6400 6400 0
138 20250401 172900 97314590 6400 6400 6400 6400 0
139 20250401 172800 97314590 6400 6400 6400 6400 0
140 20250401 172700 97314590 6400 6400 6400 6400 0
141 20250401 172600 97314590 6400 6400 6400 6400 0
142 20250401 172500 97314590 6400 6400 6400 6400 0
143 20250401 172400 97314590 6400 6400 6400 6400 0
144 20250401 172300 97314590 6400 6400 6400 6400 0
145 20250401 172200 97314590 6400 6400 6400 6400 0
146 20250401 172100 97314590 6400 6400 6400 6400 0
147 20250401 172000 97314590 6400 6400 6400 6400 0
148 20250401 171900 97314590 6400 6400 6400 6400 0
149 20250401 171800 97314590 6400 6400 6400 6400 0
150 20250401 171700 97314590 6400 6400 6400 6400 0
151 20250401 171600 97314590 6400 6400 6400 6400 0
152 20250401 171500 97314590 6400 6400 6400 6400 253
153 20250401 171400 97314590 6400 6400 6400 6400 0
154 20250401 171300 97314590 6400 6400 6400 6400 0
155 20250401 171200 97314590 6400 6400 6400 6400 0
156 20250401 171100 97314590 6400 6400 6400 6400 0
157 20250401 171000 97314590 6400 6400 6400 6400 0
158 20250401 170900 97314590 6400 6400 6400 6400 0
159 20250401 170800 97314590 6400 6400 6400 6400 0
160 20250401 170700 97314590 6400 6400 6400 6400 0
161 20250401 170600 97314590 6400 6400 6400 6400 0
162 20250401 170500 97314590 6400 6400 6400 6400 0
163 20250401 170400 97314590 6400 6400 6400 6400 0
164 20250401 170300 97314590 6400 6400 6400 6400 0
165 20250401 170200 97314590 6400 6400 6400 6400 0
166 20250401 170100 97314590 6400 6400 6400 6400 0
167 20250401 170000 97314590 6400 6400 6400 6400 0
168 20250401 165900 97314590 6400 6400 6400 6400 0
169 20250401 165800 97314590 6400 6400 6400 6400 0
170 20250401 165700 97314590 6400 6400 6400 6400 0
171 20250401 165600 97314590 6400 6400 6400 6400 0
172 20250401 165500 97314590 6400 6400 6400 6400 0
173 20250401 165400 97314590 6400 6400 6400 6400 0
174 20250401 165300 97314590 6400 6400 6400 6400 0
175 20250401 165200 97314590 6400 6400 6400 6400 0
176 20250401 165100 97314590 6400 6400 6400 6400 0
177 20250401 165000 97314590 6400 6400 6400 6400 0
178 20250401 164900 97314590 6400 6400 6400 6400 0
179 20250401 164800 97314590 6400 6400 6400 6400 0
180 20250401 164700 97314590 6400 6400 6400 6400 0
181 20250401 164600 97314590 6400 6400 6400 6400 0
182 20250401 164500 97314590 6400 6400 6400 6400 253
183 20250401 164400 97314590 6400 6400 6400 6400 0
184 20250401 164300 97314590 6400 6400 6400 6400 0
185 20250401 164200 97314590 6400 6400 6400 6400 0
186 20250401 164100 97314590 6400 6400 6400 6400 0
187 20250401 164000 97314590 6400 6400 6400 6400 0
188 20250401 163900 97314590 6400 6400 6400 6400 0
189 20250401 163800 97314590 6400 6400 6400 6400 0
190 20250401 163700 97314590 6400 6400 6400 6400 0
191 20250401 163600 97314590 6400 6400 6400 6400 0
192 20250401 163500 97314590 6400 6400 6400 6400 0
193 20250401 163400 97314590 6400 6400 6400 6400 0
194 20250401 163300 97314590 6400 6400 6400 6400 0
195 20250401 163200 97314590 6400 6400 6400 6400 0
196 20250401 163100 97314590 6400 6400 6400 6400 0
197 20250401 163000 97314590 6400 6400 6400 6400 0
198 20250401 162900 97314590 6400 6400 6400 6400 0
199 20250401 162800 97314590 6400 6400 6400 6400 0
200 20250401 162700 97314590 6400 6400 6400 6400 0
201 20250401 162600 97314590 6400 6400 6400 6400 0
202 20250401 162500 97314590 6400 6400 6400 6400 0
203 20250401 162400 97314590 6400 6400 6400 6400 0
204 20250401 162300 97314590 6400 6400 6400 6400 0
205 20250401 162200 97314590 6400 6400 6400 6400 0
206 20250401 162100 97314590 6400 6400 6400 6400 0
207 20250401 162000 97314590 6400 6400 6400 6400 0
208 20250401 161900 97314590 6400 6400 6400 6400 0
209 20250401 161800 97314590 6400 6400 6400 6400 0
210 20250401 161700 97314590 6400 6400 6400 6400 0
211 20250401 161600 97314590 6400 6400 6400 6400 0
212 20250401 161500 97314590 6400 6400 6400 6400 253
213 20250401 161400 97314590 6400 6400 6400 6400 0
214 20250401 161300 97314590 6400 6400 6400 6400 0
215 20250401 161200 97314590 6400 6400 6400 6400 0
216 20250401 161100 97314590 6400 6400 6400 6400 0
217 20250401 161000 97314590 6400 6400 6400 6400 0
218 20250401 160900 97314590 6400 6400 6400 6400 0
219 20250401 160800 97314590 6400 6400 6400 6400 0
220 20250401 160700 97314590 6400 6400 6400 6400 0
221 20250401 160600 97314590 6400 6400 6400 6400 0
222 20250401 160500 97314590 6400 6400 6400 6400 0
223 20250401 160400 97314590 6400 6400 6400 6400 0
224 20250401 160300 97314590 6400 6400 6400 6400 0
225 20250401 160200 97314590 6400 6400 6400 6400 0
226 20250401 160100 97314590 6400 6400 6400 6400 0
227 20250401 160000 97314590 6400 6400 6400 6400 0
228 20250401 155900 97314590 6400 6400 6400 6400 0
229 20250401 155800 97314590 6400 6400 6400 6400 0
230 20250401 155700 97314590 6400 6400 6400 6400 0
231 20250401 155600 97314590 6400 6400 6400 6400 0
232 20250401 155500 97314590 6400 6400 6400 6400 0
233 20250401 155400 97314590 6400 6400 6400 6400 0
234 20250401 155300 97314590 6400 6400 6400 6400 0
235 20250401 155200 97314590 6400 6400 6400 6400 0
236 20250401 155100 97314590 6400 6400 6400 6400 0
237 20250401 155000 97314590 6400 6400 6400 6400 0
238 20250401 154900 97314590 6400 6400 6400 6400 0
239 20250401 154800 97314590 6400 6400 6400 6400 0
240 20250401 154700 97314590 6400 6400 6400 6400 0
241 20250401 154600 97314590 6400 6400 6400 6400 0
242 20250401 154500 97314590 6400 6400 6400 6400 253
243 20250401 154400 97314590 6400 6400 6400 6400 0
244 20250401 154300 97314590 6400 6400 6400 6400 0
245 20250401 154200 97314590 6400 6400 6400 6400 0
246 20250401 154100 97314590 6400 6400 6400 6400 0
247 20250401 154000 97314590 6400 6400 6400 6400 0
248 20250401 153900 97314590 6400 6400 6400 6400 0
249 20250401 153800 97314590 6400 6400 6400 6400 0
250 20250401 153700 97314590 6400 6400 6400 6400 0
251 20250401 153600 97314590 6400 6400 6400 6400 0
252 20250401 153500 97314590 6400 6400 6400 6400 0
253 20250401 153400 97314590 6400 6400 6400 6400 0
254 20250401 153300 97314590 6400 6400 6400 6400 0
255 20250401 153200 97314590 6400 6400 6400 6400 0
256 20250401 153100 97314590 6400 6400 6400 6400 0
257 20250401 153000 97314590 6400 6400 6400 6400 253
258 20250401 152900 95695390 6370 6370 6370 6370 0
259 20250401 152800 95695390 6370 6370 6370 6370 0
260 20250401 152700 95695390 6370 6370 6370 6370 0
261 20250401 152600 95695390 6370 6370 6370 6370 0
262 20250401 152500 95695390 6370 6370 6370 6370 0
263 20250401 152400 95695390 6370 6370 6370 6370 0
264 20250401 152300 95695390 6370 6370 6370 6370 0
265 20250401 152200 95695390 6370 6370 6370 6370 0
266 20250401 152100 95695390 6370 6370 6370 6370 0
267 20250401 152000 95695390 6370 6370 6370 6370 0
268 20250401 151900 95695390 6370 6370 6390 6370 77
269 20250401 151800 95204500 6360 6360 6360 6360 45
270 20250401 151700 94918300 6350 6360 6360 6350 15
271 20250401 151600 94822950 6360 6360 6360 6350 17
272 20250401 151500 94714860 6400 6400 6400 6400 0
273 20250401 151400 94714860 6400 6400 6400 6400 0
274 20250401 151300 94714860 6400 6400 6400 6400 0
275 20250401 151200 94714860 6400 6400 6400 6400 0
276 20250401 151100 94714860 6400 6400 6400 6400 0
277 20250401 151000 94714860 6400 6400 6400 6400 0
278 20250401 150900 94714860 6400 6400 6400 6400 0
279 20250401 150800 94714860 6400 6400 6400 6400 0
280 20250401 150700 94714860 6400 6400 6400 6400 0
281 20250401 150600 94714860 6400 6400 6400 6400 0
282 20250401 150500 94714860 6400 6400 6400 6400 0
283 20250401 150400 94714860 6400 6400 6400 6400 0
284 20250401 150300 94714860 6400 6400 6400 6400 0
285 20250401 150200 94714860 6400 6400 6400 6400 0
286 20250401 150100 94714860 6400 6400 6400 6400 0
287 20250401 150000 94714860 6400 6360 6400 6360 143
288 20250401 145900 93805340 6400 6400 6400 6400 0
289 20250401 145800 93805340 6400 6400 6400 6400 1
290 20250401 145700 93798940 6410 6410 6410 6410 0
291 20250401 145600 93798940 6410 6410 6410 6410 0
292 20250401 145500 93798940 6410 6410 6410 6410 0
293 20250401 145400 93798940 6410 6410 6410 6410 0
294 20250401 145300 93798940 6410 6410 6410 6410 1
295 20250401 145200 93792530 6400 6400 6400 6400 131
296 20250401 145100 92954130 6390 6390 6390 6390 0
297 20250401 145000 92954130 6390 6380 6390 6380 182
298 20250401 144900 91791220 6380 6380 6380 6380 0
299 20250401 144800 91791220 6380 6380 6380 6380 0
300 20250401 144700 91791220 6380 6380 6380 6380 0
301 20250401 144600 91791220 6380 6350 6380 6350 269
302 20250401 144500 90079750 6360 6360 6360 6360 0
303 20250401 144400 90079750 6360 6360 6360 6360 0
304 20250401 144300 90079750 6360 6360 6360 6360 0
305 20250401 144200 90079750 6360 6360 6360 6360 0
306 20250401 144100 90079750 6360 6360 6360 6360 0
307 20250401 144000 90079750 6360 6360 6360 6360 0
308 20250401 143900 90079750 6360 6360 6360 6360 0
309 20250401 143800 90079750 6360 6360 6360 6360 51
310 20250401 143700 89755390 6340 6340 6340 6340 0
311 20250401 143600 89755390 6340 6340 6340 6340 0
312 20250401 143500 89755390 6340 6340 6340 6340 161
313 20250401 143400 88734650 6330 6330 6330 6330 0
314 20250401 143300 88734650 6330 6330 6330 6330 0
315 20250401 143200 88734650 6330 6330 6330 6330 0
316 20250401 143100 88734650 6330 6330 6330 6330 0
317 20250401 143000 88734650 6330 6330 6330 6330 1
318 20250401 142900 88728320 6330 6330 6330 6330 50
319 20250401 142800 88411820 6350 6330 6350 6330 218
320 20250401 142700 87028900 6330 6320 6330 6270 2290
321 20250401 142600 72629960 6340 6340 6340 6340 0
322 20250401 142500 72629960 6340 6340 6340 6340 0
323 20250401 142400 72629960 6340 6350 6350 6340 9
324 20250401 142300 72572840 6350 6350 6350 6350 0
325 20250401 142200 72572840 6350 6350 6350 6350 97
326 20250401 142100 71956890 6370 6370 6370 6370 0
327 20250401 142000 71956890 6370 6370 6370 6370 0
328 20250401 141900 71956890 6370 6370 6370 6370 0
329 20250401 141800 71956890 6370 6370 6370 6370 0
330 20250401 141700 71956890 6370 6370 6370 6370 1
331 20250401 141600 71950520 6360 6360 6360 6360 0
332 20250401 141500 71950520 6360 6360 6360 6360 0
333 20250401 141400 71950520 6360 6360 6360 6360 0
334 20250401 141300 71950520 6360 6360 6360 6360 167
335 20250401 141200 70888400 6360 6360 6360 6360 0
336 20250401 141100 70888400 6360 6360 6360 6360 0
337 20250401 141000 70888400 6360 6360 6360 6360 0
338 20250401 140900 70888400 6360 6360 6360 6360 6
339 20250401 140800 70850240 6360 6360 6360 6360 0
340 20250401 140700 70850240 6360 6360 6360 6360 0
341 20250401 140600 70850240 6360 6360 6360 6360 0
342 20250401 140500 70850240 6360 6360 6360 6360 0
343 20250401 140400 70850240 6360 6350 6360 6350 148
344 20250401 140300 69910290 6360 6360 6360 6360 0
345 20250401 140200 69910290 6360 6360 6360 6360 0
346 20250401 140100 69910290 6360 6360 6360 6360 0
347 20250401 140000 69910290 6360 6360 6360 6360 24
348 20250401 135900 69757650 6360 6360 6360 6360 0
349 20250401 135800 69757650 6360 6360 6360 6360 0
350 20250401 135700 69757650 6360 6360 6360 6360 0
351 20250401 135600 69757650 6360 6360 6360 6360 0
352 20250401 135500 69757650 6360 6360 6360 6350 107
353 20250401 135400 69077900 6350 6350 6350 6350 0
354 20250401 135300 69077900 6350 6350 6350 6350 0
355 20250401 135200 69077900 6350 6350 6350 6350 0
356 20250401 135100 69077900 6350 6350 6350 6350 0
357 20250401 135000 69077900 6350 6350 6350 6350 0
358 20250401 134900 69077900 6350 6350 6350 6350 19
359 20250401 134800 68957250 6330 6330 6330 6330 0
360 20250401 134700 68957250 6330 6330 6330 6330 0
361 20250401 134600 68957250 6330 6330 6330 6330 0
362 20250401 134500 68957250 6330 6330 6330 6330 0
363 20250401 134400 68957250 6330 6330 6330 6330 0
364 20250401 134300 68957250 6330 6330 6330 6330 0
365 20250401 134200 68957250 6330 6330 6330 6330 0
366 20250401 134100 68957250 6330 6330 6330 6330 0
367 20250401 134000 68957250 6330 6330 6330 6330 1
368 20250401 133900 68950920 6330 6330 6330 6330 0
369 20250401 133800 68950920 6330 6330 6330 6330 0
370 20250401 133700 68950920 6330 6330 6330 6330 0
371 20250401 133600 68950920 6330 6330 6330 6330 0
372 20250401 133500 68950920 6330 6330 6330 6330 0
373 20250401 133400 68950920 6330 6310 6330 6310 7
374 20250401 133300 68906730 6330 6330 6330 6330 0
375 20250401 133200 68906730 6330 6330 6330 6330 0
376 20250401 133100 68906730 6330 6330 6330 6330 0
377 20250401 133000 68906730 6330 6330 6330 6330 0
378 20250401 132900 68906730 6330 6330 6330 6330 0
379 20250401 132800 68906730 6330 6330 6330 6330 0
380 20250401 132700 68906730 6330 6330 6330 6330 12
381 20250401 132600 68830770 6360 6360 6360 6360 0
382 20250401 132500 68830770 6360 6360 6360 6360 0
383 20250401 132400 68830770 6360 6360 6360 6360 0
384 20250401 132300 68830770 6360 6360 6360 6360 0
385 20250401 132200 68830770 6360 6360 6360 6360 0
386 20250401 132100 68830770 6360 6360 6360 6360 0
387 20250401 132000 68830770 6360 6360 6360 6360 25
388 20250401 131900 68671770 6350 6350 6350 6350 0
389 20250401 131800 68671770 6350 6350 6350 6350 0
390 20250401 131700 68671770 6350 6350 6350 6350 0
391 20250401 131600 68671770 6350 6350 6350 6350 0
392 20250401 131500 68671770 6350 6350 6350 6350 0
393 20250401 131400 68671770 6350 6350 6350 6350 0
394 20250401 131300 68671770 6350 6350 6350 6350 0
395 20250401 131200 68671770 6350 6350 6350 6350 300
396 20250401 131100 66766770 6350 6350 6350 6350 190
397 20250401 131000 65560270 6340 6330 6340 6330 40
398 20250401 130900 65306690 6310 6310 6310 6310 0
399 20250401 130800 65306690 6310 6330 6330 6300 898
400 20250401 130700 59636880 6330 6330 6330 6330 0
401 20250401 130600 59636880 6330 6330 6330 6330 90
402 20250401 130500 59067180 6330 6330 6330 6330 370
403 20250401 130400 56725080 6360 6360 6360 6360 3
404 20250401 130300 56706000 6370 6370 6370 6370 1
405 20250401 130200 56699630 6340 6340 6340 6340 0
406 20250401 130100 56699630 6340 6340 6340 6340 0
407 20250401 130000 56699630 6340 6340 6340 6340 0
408 20250401 125900 56699630 6340 6340 6340 6340 0
409 20250401 125800 56699630 6340 6360 6360 6340 62
410 20250401 125700 56305810 6380 6380 6380 6380 0
411 20250401 125600 56305810 6380 6380 6380 6380 61
412 20250401 125500 55916630 6360 6360 6360 6360 0
413 20250401 125400 55916630 6360 6360 6360 6360 145
414 20250401 125300 54994430 6400 6390 6400 6390 155
415 20250401 125200 54002820 6380 6380 6380 6380 20
416 20250401 125100 53875220 6380 6380 6380 6380 1
417 20250401 125000 53868840 6320 6320 6320 6320 0
418 20250401 124900 53868840 6320 6320 6320 6320 100
419 20250401 124800 53236840 6320 6380 6380 6320 9
420 20250401 124700 53179700 6380 6380 6380 6380 0
421 20250401 124600 53179700 6380 6340 6380 6320 151
422 20250401 124500 52225060 6400 6400 6400 6400 0
423 20250401 124400 52225060 6400 6400 6400 6400 1
424 20250401 124300 52218660 6340 6340 6340 6340 0
425 20250401 124200 52218660 6340 6340 6340 6340 0
426 20250401 124100 52218660 6340 6380 6400 6340 302
427 20250401 124000 50289170 6380 6350 6380 6350 31
428 20250401 123900 50092290 6360 6360 6360 6360 0
429 20250401 123800 50092290 6360 6360 6360 6360 50
430 20250401 123700 49774290 6370 6370 6370 6370 1
431 20250401 123600 49767920 6350 6350 6350 6350 1
432 20250401 123500 49761570 6380 6370 6380 6370 198
433 20250401 123400 48498560 6360 6360 6360 6360 21
434 20250401 123300 48365000 6340 6340 6340 6340 11
435 20250401 123200 48295260 6330 6330 6330 6330 0
436 20250401 123100 48295260 6330 6320 6330 6320 10
437 20250401 123000 48232010 6350 6350 6350 6350 0
438 20250401 122900 48232010 6350 6350 6350 6350 0
439 20250401 122800 48232010 6350 6350 6350 6350 0
440 20250401 122700 48232010 6350 6290 6350 6290 24
441 20250401 122600 48080190 6230 6380 6380 6230 111
442 20250401 122500 47381620 6360 6350 6360 6350 180
443 20250401 122400 46237310 6360 6370 6370 6360 51
444 20250401 122300 45912690 6360 6360 6360 6360 39
445 20250401 122200 45664650 6360 6360 6360 6360 0
446 20250401 122100 45664650 6360 6360 6360 6360 0
447 20250401 122000 45664650 6360 6360 6360 6360 0
448 20250401 121900 45664650 6360 6350 6360 6350 43
449 20250401 121800 45391360 6300 6350 6350 6300 25
450 20250401 121700 45233410 6340 6320 6340 6320 195
451 20250401 121600 44000060 6310 6310 6310 6310 0
452 20250401 121500 44000060 6310 6310 6310 6310 0
453 20250401 121400 44000060 6310 6310 6310 6310 0
454 20250401 121300 44000060 6310 6280 6310 6280 181
455 20250401 121200 42859840 6280 6280 6280 6280 0
456 20250401 121100 42859840 6280 6280 6280 6280 0
457 20250401 121000 42859840 6280 6280 6280 6280 1
458 20250401 120900 42853560 6280 6280 6280 6280 19
459 20250401 120800 42734240 6280 6280 6280 6280 0
460 20250401 120700 42734240 6280 6280 6280 6280 0
461 20250401 120600 42734240 6280 6280 6280 6280 0
462 20250401 120500 42734240 6280 6280 6280 6280 0
463 20250401 120400 42734240 6280 6250 6280 6250 4
464 20250401 120300 42709150 6280 6280 6280 6280 0
465 20250401 120200 42709150 6280 6270 6280 6270 38
466 20250401 120100 42470550 6270 6270 6270 6270 0
467 20250401 120000 42470550 6270 6270 6270 6270 0
468 20250401 115900 42470550 6270 6270 6270 6270 0
469 20250401 115800 42470550 6270 6270 6270 6270 0
470 20250401 115700 42470550 6270 6250 6270 6230 12
471 20250401 115600 42395600 6260 6260 6260 6260 5
472 20250401 115500 42364300 6270 6270 6270 6270 0
473 20250401 115400 42364300 6270 6270 6270 6270 2
474 20250401 115300 42351760 6280 6280 6280 6280 0
475 20250401 115200 42351760 6280 6280 6280 6280 0
476 20250401 115100 42351760 6280 6280 6280 6280 0
477 20250401 115000 42351760 6280 6280 6280 6280 0
478 20250401 114900 42351760 6280 6280 6280 6280 0
479 20250401 114800 42351760 6280 6280 6280 6280 0
480 20250401 114700 42351760 6280 6280 6280 6280 0
481 20250401 114600 42351760 6280 6280 6280 6280 0
482 20250401 114500 42351760 6280 6280 6280 6280 0
483 20250401 114400 42351760 6280 6280 6280 6280 0
484 20250401 114300 42351760 6280 6280 6280 6280 0
485 20250401 114200 42351760 6280 6280 6280 6280 0
486 20250401 114100 42351760 6280 6280 6280 6280 0
487 20250401 114000 42351760 6280 6280 6280 6280 0
488 20250401 113900 42351760 6280 6280 6280 6280 0
489 20250401 113800 42351760 6280 6280 6280 6280 0
490 20250401 113700 42351760 6280 6280 6280 6280 0
491 20250401 113600 42351760 6280 6280 6280 6280 0
492 20250401 113500 42351760 6280 6280 6280 6280 0
493 20250401 113400 42351760 6280 6280 6280 6280 0
494 20250401 113300 42351760 6280 6280 6280 6280 1
495 20250401 113200 42345480 6290 6290 6290 6290 0
496 20250401 113100 42345480 6290 6290 6290 6290 1
497 20250401 113000 42339190 6280 6280 6280 6280 0
498 20250401 112900 42339190 6280 6280 6280 6280 0
499 20250401 112800 42339190 6280 6280 6280 6280 7
500 20250401 112700 42295230 6290 6290 6290 6290 18
501 20250401 112600 42182010 6300 6300 6300 6300 0
502 20250401 112500 42182010 6300 6300 6300 6300 0
503 20250401 112400 42182010 6300 6300 6300 6300 0
504 20250401 112300 42182010 6300 6300 6300 6300 0
505 20250401 112200 42182010 6300 6300 6300 6300 0
506 20250401 112100 42182010 6300 6300 6300 6300 8
507 20250401 112000 42131610 6320 6320 6320 6320 75
508 20250401 111900 41657610 6320 6310 6320 6310 2
509 20250401 111800 41644980 6300 6300 6300 6300 69
510 20250401 111700 41210280 6300 6300 6300 6300 1
511 20250401 111600 41203980 6290 6290 6290 6290 15
512 20250401 111500 41109630 6280 6280 6280 6280 0
513 20250401 111400 41109630 6280 6250 6280 6250 1525
514 20250401 111300 31546180 6250 6250 6250 6250 0
515 20250401 111200 31546180 6250 6250 6250 6250 1
516 20250401 111100 31539930 6220 6220 6220 6220 0
517 20250401 111000 31539930 6220 6220 6220 6220 0
518 20250401 110900 31539930 6220 6220 6220 6220 20
519 20250401 110800 31415530 6260 6260 6260 6260 1
520 20250401 110700 31409270 6260 6260 6260 6260 0
521 20250401 110600 31409270 6260 6260 6260 6260 0
522 20250401 110500 31409270 6260 6250 6260 6250 143
523 20250401 110400 30515310 6250 6250 6250 6250 1
524 20250401 110300 30509060 6240 6240 6240 6240 0
525 20250401 110200 30509060 6240 6240 6240 6240 0
526 20250401 110100 30509060 6240 6240 6240 6240 0
527 20250401 110000 30509060 6240 6240 6240 6240 0
528 20250401 105900 30509060 6240 6240 6240 6240 42
529 20250401 105800 30246980 6240 6240 6240 6240 0
530 20250401 105700 30246980 6240 6240 6240 6240 33
531 20250401 105600 30041060 6240 6240 6240 6240 0
532 20250401 105500 30041060 6240 6240 6240 6240 4
533 20250401 105400 30016100 6240 6240 6240 6240 2
534 20250401 105300 30003620 6230 6220 6230 6220 152
535 20250401 105200 29056770 6210 6210 6210 6210 0
536 20250401 105100 29056770 6210 6210 6210 6210 0
537 20250401 105000 29056770 6210 6200 6210 6200 181
538 20250401 104900 27933760 6210 6200 6210 6200 196
539 20250401 104800 26718200 6200 6200 6200 6200 0
540 20250401 104700 26718200 6200 6200 6200 6200 3
541 20250401 104600 26699600 6200 6190 6200 6190 122
542 20250401 104500 25944410 6180 6180 6180 6180 0
543 20250401 104400 25944410 6180 6160 6180 6160 566
544 20250401 104300 22450360 6160 6120 6160 6120 843
545 20250401 104200 17269490 6120 6120 6120 6120 0
546 20250401 104100 17269490 6120 6120 6120 6120 0
547 20250401 104000 17269490 6120 6120 6120 6120 0
548 20250401 103900 17269490 6120 6120 6120 6120 0
549 20250401 103800 17269490 6120 6120 6120 6120 0
550 20250401 103700 17269490 6120 6120 6120 6120 0
551 20250401 103600 17269490 6120 6120 6120 6120 0
552 20250401 103500 17269490 6120 6120 6120 6120 4
553 20250401 103400 17245010 6120 6120 6120 6120 0
554 20250401 103300 17245010 6120 6120 6120 6120 0
555 20250401 103200 17245010 6120 6120 6120 6120 0
556 20250401 103100 17245010 6120 6120 6120 6120 0
557 20250401 103000 17245010 6120 6120 6120 6120 2
558 20250401 102900 17232770 6120 6120 6120 6120 0
559 20250401 102800 17232770 6120 6120 6120 6120 0
560 20250401 102700 17232770 6120 6120 6120 6120 0
561 20250401 102600 17232770 6120 6120 6120 6120 0
562 20250401 102500 17232770 6120 6120 6120 6120 0
563 20250401 102400 17232770 6120 6120 6120 6120 0
564 20250401 102300 17232770 6120 6120 6120 6120 0
565 20250401 102200 17232770 6120 6120 6120 6120 0
566 20250401 102100 17232770 6120 6120 6120 6120 2
567 20250401 102000 17220530 6120 6120 6120 6120 0
568 20250401 101900 17220530 6120 6120 6120 6120 0
569 20250401 101800 17220530 6120 6140 6140 6120 83
570 20250401 101700 16712530 6140 6140 6140 6140 1
571 20250401 101600 16706390 6120 6120 6120 6120 19
572 20250401 101500 16590110 6120 6120 6120 6120 0
573 20250401 101400 16590110 6120 6120 6120 6120 0
574 20250401 101300 16590110 6120 6120 6120 6120 1
575 20250401 101200 16583990 6100 6100 6100 6100 300
576 20250401 101100 14753990 6080 6080 6080 6080 0
577 20250401 101000 14753990 6080 6080 6080 6080 0
578 20250401 100900 14753990 6080 6080 6080 6080 0
579 20250401 100800 14753990 6080 6080 6080 6080 0
580 20250401 100700 14753990 6080 6080 6080 6080 0
581 20250401 100600 14753990 6080 6080 6080 6080 0
582 20250401 100500 14753990 6080 6090 6090 6080 8
583 20250401 100400 14705320 6130 6130 6130 6130 0
584 20250401 100300 14705320 6130 6130 6130 6130 0
585 20250401 100200 14705320 6130 6130 6130 6130 0
586 20250401 100100 14705320 6130 6130 6130 6130 0
587 20250401 100000 14705320 6130 6130 6130 6130 0
588 20250401 095900 14705320 6130 6130 6130 6130 0
589 20250401 095800 14705320 6130 6130 6130 6130 0
590 20250401 095700 14705320 6130 6130 6130 6130 0
591 20250401 095600 14705320 6130 6130 6130 6130 0
592 20250401 095500 14705320 6130 6130 6130 6130 0
593 20250401 095400 14705320 6130 6130 6130 6130 0
594 20250401 095300 14705320 6130 6130 6130 6130 0
595 20250401 095200 14705320 6130 6130 6130 6130 1
596 20250401 095100 14699190 6100 6100 6100 6100 5
597 20250401 095000 14668690 6130 6130 6130 6130 0
598 20250401 094900 14668690 6130 6130 6130 6130 0
599 20250401 094800 14668690 6130 6130 6130 6130 3
600 20250401 094700 14650300 6160 6160 6160 6160 0
601 20250401 094600 14650300 6160 6160 6160 6160 0
602 20250401 094500 14650300 6160 6160 6160 6160 0
603 20250401 094400 14650300 6160 6160 6160 6160 0
604 20250401 094300 14650300 6160 6160 6160 6160 0
605 20250401 094200 14650300 6160 6160 6160 6160 0
606 20250401 094100 14650300 6160 6100 6160 6100 301
607 20250401 094000 12809180 6110 6110 6110 6110 0
608 20250401 093900 12809180 6110 6110 6110 6110 0
609 20250401 093800 12809180 6110 6110 6110 6110 0
610 20250401 093700 12809180 6110 6110 6110 6110 0
611 20250401 093600 12809180 6110 6110 6110 6110 1
612 20250401 093500 12803070 6050 6060 6060 6050 150
613 20250401 093400 11894750 6050 6050 6050 6050 0
614 20250401 093300 11894750 6050 6100 6100 6050 575
615 20250401 093200 8411810 6110 6110 6110 6110 27
616 20250401 093100 8246840 6120 6120 6120 6120 35
617 20250401 093000 8032640 6160 6160 6160 6160 0
618 20250401 092900 8032640 6160 6160 6160 6160 0
619 20250401 092800 8032640 6160 6160 6160 6160 0
620 20250401 092700 8032640 6160 6160 6160 6160 0
621 20250401 092600 8032640 6160 6150 6160 6150 2
622 20250401 092500 8020330 6160 6160 6160 6160 0
623 20250401 092400 8020330 6160 6160 6160 6160 0
624 20250401 092300 8020330 6160 6160 6160 6160 11
625 20250401 092200 7952570 6130 6130 6130 6130 45
626 20250401 092100 7676720 6180 6180 6180 6180 0
627 20250401 092000 7676720 6180 6180 6180 6180 6
628 20250401 091900 7639640 6180 6180 6180 6180 0
629 20250401 091800 7639640 6180 6180 6180 6180 1
630 20250401 091700 7633460 6130 6130 6130 6130 0
631 20250401 091600 7633460 6130 6180 6180 6120 416
632 20250401 091500 5082900 6170 6170 6170 6170 222
633 20250401 091400 3713160 6170 6170 6170 6170 20
634 20250401 091300 3589760 6170 6170 6170 6170 1
635 20250401 091200 3583590 6170 6150 6170 6150 129
636 20250401 091100 2789920 6140 6140 6140 6140 0
637 20250401 091000 2789920 6140 6140 6140 6140 0
638 20250401 090900 2789920 6140 6140 6140 6140 17
639 20250401 090800 2685540 6140 6140 6140 6140 0
640 20250401 090700 2685540 6140 6110 6140 6110 95
641 20250401 090600 2104660 6110 6080 6110 6080 11
642 20250401 090500 2037750 6110 6110 6110 6110 4
643 20250401 090400 2013310 6110 6110 6110 6110 0
644 20250401 090300 2013310 6110 6090 6110 6090 11
645 20250401 090200 1946190 6080 6080 6080 6080 0
646 20250401 090100 1946190 6080 6080 6080 6080 19
647 20250401 090000 1830670 6070 6020 6070 6020 191

1
052790/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,11330638,0,70363261980,0.00
20250327,0,11330638,0,72742695960,0.00
20250326,0,11330638,0,73195921480,0.00
20250325,0,11330638,0,71836244920,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 11330638 0 70363261980 0.00
3 20250327 0 11330638 0 72742695960 0.00
4 20250326 0 11330638 0 73195921480 0.00
5 20250325 0 11330638 0 71836244920 0.00