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

650
054670/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,650 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,194800,208443605,6810,6810,6810,6810,667
20250401,194700,208443605,6810,6810,6810,6810,0
20250401,194600,208443605,6810,6810,6810,6810,0
20250401,194500,208443605,6810,6810,6810,6810,0
20250401,194400,208443605,6810,6810,6810,6810,0
20250401,194300,208443605,6810,6810,6810,6810,0
20250401,194200,208443605,6810,6810,6810,6810,0
20250401,194100,208443605,6810,6810,6810,6810,0
20250401,194000,208443605,6810,6810,6810,6810,0
20250401,193900,208443605,6810,6810,6810,6810,0
20250401,193800,208443605,6810,6810,6810,6810,0
20250401,193700,208443605,6810,6810,6810,6810,0
20250401,193600,208443605,6810,6810,6810,6810,0
20250401,193500,208443605,6810,6810,6810,6810,0
20250401,193400,208443605,6810,6810,6810,6810,0
20250401,193300,208443605,6810,6810,6810,6810,0
20250401,193200,208443605,6810,6810,6810,6810,0
20250401,193100,208443605,6810,6810,6810,6810,0
20250401,193000,208443605,6810,6810,6810,6810,0
20250401,192900,208443605,6810,6810,6810,6810,0
20250401,192800,208443605,6810,6810,6810,6810,0
20250401,192700,208443605,6810,6810,6810,6810,0
20250401,192600,208443605,6810,6810,6810,6810,0
20250401,192500,208443605,6810,6810,6810,6810,0
20250401,192400,208443605,6810,6810,6810,6810,0
20250401,192300,208443605,6810,6810,6810,6810,0
20250401,192200,208443605,6810,6810,6810,6810,0
20250401,192100,208443605,6810,6810,6810,6810,0
20250401,192000,208443605,6810,6810,6810,6810,0
20250401,191900,208443605,6810,6810,6810,6810,0
20250401,191800,208443605,6810,6810,6810,6810,667
20250401,191700,208443605,6810,6810,6810,6810,0
20250401,191600,208443605,6810,6810,6810,6810,0
20250401,191500,208443605,6810,6810,6810,6810,0
20250401,191400,208443605,6810,6810,6810,6810,0
20250401,191300,208443605,6810,6810,6810,6810,0
20250401,191200,208443605,6810,6810,6810,6810,0
20250401,191100,208443605,6810,6810,6810,6810,0
20250401,191000,208443605,6810,6810,6810,6810,0
20250401,190900,208443605,6810,6810,6810,6810,0
20250401,190800,208443605,6810,6810,6810,6810,0
20250401,190700,208443605,6810,6810,6810,6810,0
20250401,190600,208443605,6810,6810,6810,6810,0
20250401,190500,208443605,6810,6810,6810,6810,0
20250401,190400,208443605,6810,6810,6810,6810,0
20250401,190300,208443605,6810,6810,6810,6810,0
20250401,190200,208443605,6810,6810,6810,6810,0
20250401,190100,208443605,6810,6810,6810,6810,0
20250401,190000,208443605,6810,6810,6810,6810,0
20250401,185900,208443605,6810,6810,6810,6810,0
20250401,185800,208443605,6810,6810,6810,6810,0
20250401,185700,208443605,6810,6810,6810,6810,0
20250401,185600,208443605,6810,6810,6810,6810,0
20250401,185500,208443605,6810,6810,6810,6810,0
20250401,185400,208443605,6810,6810,6810,6810,0
20250401,185300,208443605,6810,6810,6810,6810,0
20250401,185200,208443605,6810,6810,6810,6810,0
20250401,185100,208443605,6810,6810,6810,6810,0
20250401,185000,208443605,6810,6810,6810,6810,0
20250401,184900,208443605,6810,6810,6810,6810,0
20250401,184800,208443605,6810,6810,6810,6810,667
20250401,184700,208443605,6810,6810,6810,6810,0
20250401,184600,208443605,6810,6810,6810,6810,0
20250401,184500,208443605,6810,6810,6810,6810,0
20250401,184400,208443605,6810,6810,6810,6810,0
20250401,184300,208443605,6810,6810,6810,6810,0
20250401,184200,208443605,6810,6810,6810,6810,0
20250401,184100,208443605,6810,6810,6810,6810,0
20250401,184000,208443605,6810,6810,6810,6810,0
20250401,183900,208443605,6810,6810,6810,6810,0
20250401,183800,208443605,6810,6810,6810,6810,0
20250401,183700,208443605,6810,6810,6810,6810,0
20250401,183600,208443605,6810,6810,6810,6810,0
20250401,183500,208443605,6810,6810,6810,6810,0
20250401,183400,208443605,6810,6810,6810,6810,0
20250401,183300,208443605,6810,6810,6810,6810,0
20250401,183200,208443605,6810,6810,6810,6810,0
20250401,183100,208443605,6810,6810,6810,6810,0
20250401,183000,208443605,6810,6810,6810,6810,0
20250401,182900,208443605,6810,6810,6810,6810,0
20250401,182800,208443605,6810,6810,6810,6810,0
20250401,182700,208443605,6810,6810,6810,6810,0
20250401,182600,208443605,6810,6810,6810,6810,0
20250401,182500,208443605,6810,6810,6810,6810,0
20250401,182400,208443605,6810,6810,6810,6810,0
20250401,182300,208443605,6810,6810,6810,6810,0
20250401,182200,208443605,6810,6810,6810,6810,0
20250401,182100,208443605,6810,6810,6810,6810,0
20250401,182000,208443605,6810,6810,6810,6810,0
20250401,181900,208443605,6810,6810,6810,6810,0
20250401,181800,208443605,6810,6810,6810,6810,667
20250401,181700,208443605,6810,6810,6810,6810,0
20250401,181600,208443605,6810,6810,6810,6810,0
20250401,181500,208443605,6810,6810,6810,6810,0
20250401,181400,208443605,6810,6810,6810,6810,0
20250401,181300,208443605,6810,6810,6810,6810,0
20250401,181200,208443605,6810,6810,6810,6810,0
20250401,181100,208443605,6810,6810,6810,6810,0
20250401,181000,208443605,6810,6810,6810,6810,0
20250401,180900,208443605,6810,6810,6810,6810,0
20250401,180800,208443605,6810,6810,6810,6810,0
20250401,180700,208443605,6810,6810,6810,6810,0
20250401,180600,208443605,6810,6810,6810,6810,0
20250401,180500,208443605,6810,6810,6810,6810,0
20250401,180400,208443605,6810,6810,6810,6810,0
20250401,180300,208443605,6810,6810,6810,6810,0
20250401,180200,208443605,6810,6810,6810,6810,0
20250401,180100,208443605,6810,6810,6810,6810,0
20250401,180000,208443605,6810,6810,6810,6810,0
20250401,175900,208443605,6810,6810,6810,6810,0
20250401,175800,208443605,6810,6810,6810,6810,0
20250401,175700,208443605,6810,6810,6810,6810,0
20250401,175600,208443605,6810,6810,6810,6810,0
20250401,175500,208443605,6810,6810,6810,6810,0
20250401,175400,208443605,6810,6810,6810,6810,0
20250401,175300,208443605,6810,6810,6810,6810,0
20250401,175200,208443605,6810,6810,6810,6810,0
20250401,175100,208443605,6810,6810,6810,6810,0
20250401,175000,208443605,6810,6810,6810,6810,0
20250401,174900,208443605,6810,6810,6810,6810,0
20250401,174800,208443605,6810,6810,6810,6810,667
20250401,174700,208443605,6810,6810,6810,6810,0
20250401,174600,208443605,6810,6810,6810,6810,0
20250401,174500,208443605,6810,6810,6810,6810,0
20250401,174400,208443605,6810,6810,6810,6810,0
20250401,174300,208443605,6810,6810,6810,6810,0
20250401,174200,208443605,6810,6810,6810,6810,0
20250401,174100,208443605,6810,6810,6810,6810,0
20250401,174000,208443605,6810,6810,6810,6810,0
20250401,173900,208443605,6810,6810,6810,6810,0
20250401,173800,208443605,6810,6810,6810,6810,0
20250401,173700,208443605,6810,6810,6810,6810,0
20250401,173600,208443605,6810,6810,6810,6810,0
20250401,173500,208443605,6810,6810,6810,6810,0
20250401,173400,208443605,6810,6810,6810,6810,0
20250401,173300,208443605,6810,6810,6810,6810,0
20250401,173200,208443605,6810,6810,6810,6810,0
20250401,173100,208443605,6810,6810,6810,6810,0
20250401,173000,208443605,6810,6810,6810,6810,0
20250401,172900,208443605,6810,6810,6810,6810,0
20250401,172800,208443605,6810,6810,6810,6810,0
20250401,172700,208443605,6810,6810,6810,6810,0
20250401,172600,208443605,6810,6810,6810,6810,0
20250401,172500,208443605,6810,6810,6810,6810,0
20250401,172400,208443605,6810,6810,6810,6810,0
20250401,172300,208443605,6810,6810,6810,6810,0
20250401,172200,208443605,6810,6810,6810,6810,0
20250401,172100,208443605,6810,6810,6810,6810,0
20250401,172000,208443605,6810,6810,6810,6810,0
20250401,171900,208443605,6810,6810,6810,6810,0
20250401,171800,208443605,6810,6810,6810,6810,667
20250401,171700,208443605,6810,6810,6810,6810,0
20250401,171600,208443605,6810,6810,6810,6810,0
20250401,171500,208443605,6810,6810,6810,6810,0
20250401,171400,208443605,6810,6810,6810,6810,0
20250401,171300,208443605,6810,6810,6810,6810,0
20250401,171200,208443605,6810,6810,6810,6810,0
20250401,171100,208443605,6810,6810,6810,6810,0
20250401,171000,208443605,6810,6810,6810,6810,0
20250401,170900,208443605,6810,6810,6810,6810,0
20250401,170800,208443605,6810,6810,6810,6810,0
20250401,170700,208443605,6810,6810,6810,6810,0
20250401,170600,208443605,6810,6810,6810,6810,0
20250401,170500,208443605,6810,6810,6810,6810,0
20250401,170400,208443605,6810,6810,6810,6810,0
20250401,170300,208443605,6810,6810,6810,6810,0
20250401,170200,208443605,6810,6810,6810,6810,0
20250401,170100,208443605,6810,6810,6810,6810,0
20250401,170000,208443605,6810,6810,6810,6810,0
20250401,165900,208443605,6810,6810,6810,6810,0
20250401,165800,208443605,6810,6810,6810,6810,0
20250401,165700,208443605,6810,6810,6810,6810,0
20250401,165600,208443605,6810,6810,6810,6810,0
20250401,165500,208443605,6810,6810,6810,6810,0
20250401,165400,208443605,6810,6810,6810,6810,0
20250401,165300,208443605,6810,6810,6810,6810,0
20250401,165200,208443605,6810,6810,6810,6810,0
20250401,165100,208443605,6810,6810,6810,6810,0
20250401,165000,208443605,6810,6810,6810,6810,0
20250401,164900,208443605,6810,6810,6810,6810,0
20250401,164800,208443605,6810,6810,6810,6810,667
20250401,164700,208443605,6810,6810,6810,6810,0
20250401,164600,208443605,6810,6810,6810,6810,0
20250401,164500,208443605,6810,6810,6810,6810,0
20250401,164400,208443605,6810,6810,6810,6810,0
20250401,164300,208443605,6810,6810,6810,6810,0
20250401,164200,208443605,6810,6810,6810,6810,0
20250401,164100,208443605,6810,6810,6810,6810,0
20250401,164000,208443605,6810,6810,6810,6810,0
20250401,163900,208443605,6810,6810,6810,6810,0
20250401,163800,208443605,6810,6810,6810,6810,0
20250401,163700,208443605,6810,6810,6810,6810,0
20250401,163600,208443605,6810,6810,6810,6810,0
20250401,163500,208443605,6810,6810,6810,6810,0
20250401,163400,208443605,6810,6810,6810,6810,0
20250401,163300,208443605,6810,6810,6810,6810,0
20250401,163200,208443605,6810,6810,6810,6810,0
20250401,163100,208443605,6810,6810,6810,6810,0
20250401,163000,208443605,6810,6810,6810,6810,0
20250401,162900,208443605,6810,6810,6810,6810,0
20250401,162800,208443605,6810,6810,6810,6810,0
20250401,162700,208443605,6810,6810,6810,6810,0
20250401,162600,208443605,6810,6810,6810,6810,0
20250401,162500,208443605,6810,6810,6810,6810,0
20250401,162400,208443605,6810,6810,6810,6810,0
20250401,162300,208443605,6810,6810,6810,6810,0
20250401,162200,208443605,6810,6810,6810,6810,0
20250401,162100,208443605,6810,6810,6810,6810,0
20250401,162000,208443605,6810,6810,6810,6810,0
20250401,161900,208443605,6810,6810,6810,6810,0
20250401,161800,208443605,6810,6810,6810,6810,667
20250401,161700,208443605,6810,6810,6810,6810,0
20250401,161600,208443605,6810,6810,6810,6810,0
20250401,161500,208443605,6810,6810,6810,6810,0
20250401,161400,208443605,6810,6810,6810,6810,0
20250401,161300,208443605,6810,6810,6810,6810,0
20250401,161200,208443605,6810,6810,6810,6810,0
20250401,161100,208443605,6810,6810,6810,6810,0
20250401,161000,208443605,6810,6810,6810,6810,0
20250401,160900,208443605,6810,6810,6810,6810,0
20250401,160800,208443605,6810,6810,6810,6810,0
20250401,160700,208443605,6810,6810,6810,6810,0
20250401,160600,208443605,6810,6810,6810,6810,0
20250401,160500,208443605,6810,6810,6810,6810,0
20250401,160400,208443605,6810,6810,6810,6810,0
20250401,160300,208443605,6810,6810,6810,6810,0
20250401,160200,208443605,6810,6810,6810,6810,0
20250401,160100,208443605,6810,6810,6810,6810,0
20250401,160000,208443605,6810,6810,6810,6810,0
20250401,155900,208443605,6810,6810,6810,6810,0
20250401,155800,208443605,6810,6810,6810,6810,0
20250401,155700,208443605,6810,6810,6810,6810,0
20250401,155600,208443605,6810,6810,6810,6810,0
20250401,155500,208443605,6810,6810,6810,6810,0
20250401,155400,208443605,6810,6810,6810,6810,0
20250401,155300,208443605,6810,6810,6810,6810,0
20250401,155200,208443605,6810,6810,6810,6810,0
20250401,155100,208443605,6810,6810,6810,6810,0
20250401,155000,208443605,6810,6810,6810,6810,0
20250401,154900,208443605,6810,6810,6810,6810,0
20250401,154800,208443605,6810,6810,6810,6810,667
20250401,154700,208443605,6810,6810,6810,6810,0
20250401,154600,208443605,6810,6810,6810,6810,0
20250401,154500,208443605,6810,6810,6810,6810,0
20250401,154400,208443605,6810,6810,6810,6810,0
20250401,154300,208443605,6810,6810,6810,6810,0
20250401,154200,208443605,6810,6810,6810,6810,0
20250401,154100,208443605,6810,6810,6810,6810,0
20250401,154000,208443605,6810,6810,6810,6810,0
20250401,153900,208443605,6810,6810,6810,6810,0
20250401,153800,208443605,6810,6810,6810,6810,0
20250401,153700,208443605,6810,6810,6810,6810,0
20250401,153600,208443605,6810,6810,6810,6810,0
20250401,153500,208443605,6810,6810,6810,6810,0
20250401,153400,208443605,6810,6810,6810,6810,0
20250401,153300,208443605,6810,6810,6810,6810,0
20250401,153200,208443605,6810,6810,6810,6810,0
20250401,153100,208443605,6810,6810,6810,6810,0
20250401,153000,208443605,6810,6810,6810,6810,667
20250401,152900,203901335,6760,6760,6760,6760,0
20250401,152800,203901335,6760,6760,6760,6760,0
20250401,152700,203901335,6760,6760,6760,6760,0
20250401,152600,203901335,6760,6760,6760,6760,0
20250401,152500,203901335,6760,6760,6760,6760,0
20250401,152400,203901335,6760,6760,6760,6760,0
20250401,152300,203901335,6760,6760,6760,6760,0
20250401,152200,203901335,6760,6760,6760,6760,0
20250401,152100,203901335,6760,6760,6760,6760,0
20250401,152000,203901335,6760,6760,6760,6760,0
20250401,151900,203901335,6760,6760,6760,6760,12
20250401,151800,203820215,6760,6770,6790,6760,223
20250401,151700,202312575,6770,6770,6770,6770,18
20250401,151600,202190715,6770,6770,6770,6770,0
20250401,151500,202190715,6770,6770,6770,6770,204
20250401,151400,200809635,6790,6790,6790,6790,0
20250401,151300,200809635,6790,6790,6790,6790,31
20250401,151200,200599145,6780,6780,6780,6780,7
20250401,151100,200551685,6770,6770,6770,6770,0
20250401,151000,200551685,6770,6770,6770,6770,0
20250401,150900,200551685,6770,6770,6780,6770,42
20250401,150800,200267325,6800,6800,6800,6800,0
20250401,150700,200267325,6800,6780,6800,6770,156
20250401,150600,199210615,6780,6780,6780,6780,148
20250401,150500,198207175,6790,6790,6790,6790,0
20250401,150400,198207175,6790,6790,6790,6790,0
20250401,150300,198207175,6790,6800,6800,6790,530
20250401,150200,194603475,6800,6800,6800,6800,0
20250401,150100,194603475,6800,6800,6800,6800,1000
20250401,150000,187803475,6790,6800,6800,6790,82
20250401,145900,187246295,6800,6790,6800,6790,173
20250401,145800,186071305,6780,6780,6780,6780,0
20250401,145700,186071305,6780,6780,6780,6780,0
20250401,145600,186071305,6780,6780,6780,6780,0
20250401,145500,186071305,6780,6780,6780,6780,0
20250401,145400,186071305,6780,6780,6780,6780,1
20250401,145300,186064525,6800,6785,6800,6785,1207
20250401,145200,177869435,6785,6785,6785,6785,5
20250401,145100,177835510,6785,6785,6785,6785,0
20250401,145000,177835510,6785,6785,6785,6785,43
20250401,144900,177543755,6790,6790,6790,6790,0
20250401,144800,177543755,6790,6790,6790,6790,251
20250401,144700,175839465,6790,6790,6790,6790,4
20250401,144600,175812305,6795,6795,6795,6790,84
20250401,144500,175241535,6795,6795,6795,6795,0
20250401,144400,175241535,6795,6795,6795,6795,0
20250401,144300,175241535,6795,6795,6795,6795,20
20250401,144200,175105635,6795,6795,6795,6795,29
20250401,144100,174908580,6795,6795,6795,6795,2
20250401,144000,174894990,6795,6795,6795,6795,0
20250401,143900,174894990,6795,6795,6795,6795,0
20250401,143800,174894990,6795,6795,6795,6795,0
20250401,143700,174894990,6795,6795,6795,6790,8
20250401,143600,174840655,6795,6800,6800,6795,2
20250401,143500,174827060,6805,6805,6805,6805,0
20250401,143400,174827060,6805,6805,6805,6805,30
20250401,143300,174622910,6810,6810,6810,6810,6
20250401,143200,174582050,6810,6810,6810,6810,19
20250401,143100,174452660,6810,6810,6810,6810,51
20250401,143000,174105350,6810,6800,6810,6800,165
20250401,142900,172983330,6790,6790,6790,6790,10
20250401,142800,172915430,6780,6780,6780,6780,0
20250401,142700,172915430,6780,6780,6780,6780,1
20250401,142600,172908650,6800,6800,6800,6800,0
20250401,142500,172908650,6800,6800,6800,6800,0
20250401,142400,172908650,6800,6800,6800,6800,0
20250401,142300,172908650,6800,6800,6800,6800,1
20250401,142200,172901850,6790,6790,6790,6790,24
20250401,142100,172738890,6800,6800,6800,6800,0
20250401,142000,172738890,6800,6800,6800,6800,0
20250401,141900,172738890,6800,6800,6800,6790,65
20250401,141800,172296910,6790,6780,6790,6780,478
20250401,141700,169051320,6780,6780,6780,6780,0
20250401,141600,169051320,6780,6770,6780,6770,3
20250401,141500,169031000,6750,6750,6750,6750,0
20250401,141400,169031000,6750,6750,6750,6750,7
20250401,141300,168983750,6750,6750,6750,6750,0
20250401,141200,168983750,6750,6750,6750,6750,3
20250401,141100,168963500,6750,6750,6750,6750,2
20250401,141000,168950000,6790,6790,6790,6790,0
20250401,140900,168950000,6790,6790,6790,6790,0
20250401,140800,168950000,6790,6760,6790,6760,2
20250401,140700,168936450,6790,6790,6790,6790,2
20250401,140600,168922870,6760,6760,6760,6760,0
20250401,140500,168922870,6760,6760,6760,6760,0
20250401,140400,168922870,6760,6760,6760,6760,0
20250401,140300,168922870,6760,6760,6760,6760,0
20250401,140200,168922870,6760,6760,6760,6760,0
20250401,140100,168922870,6760,6760,6760,6760,1
20250401,140000,168916110,6790,6790,6790,6790,26
20250401,135900,168739570,6790,6770,6790,6770,1024
20250401,135800,161796880,6770,6770,6770,6770,2
20250401,135700,161783340,6750,6750,6750,6750,0
20250401,135600,161783340,6750,6750,6750,6750,0
20250401,135500,161783340,6750,6750,6750,6750,0
20250401,135400,161783340,6750,6750,6750,6750,0
20250401,135300,161783340,6750,6750,6750,6750,0
20250401,135200,161783340,6750,6750,6750,6750,0
20250401,135100,161783340,6750,6750,6750,6750,2
20250401,135000,161769840,6780,6770,6780,6770,512
20250401,134900,158298500,6770,6770,6770,6770,0
20250401,134800,158298500,6770,6770,6770,6770,8
20250401,134700,158244340,6770,6770,6770,6770,0
20250401,134600,158244340,6770,6770,6770,6770,0
20250401,134500,158244340,6770,6780,6780,6750,22
20250401,134400,158095310,6740,6780,6780,6740,49
20250401,134300,157763130,6740,6740,6740,6740,0
20250401,134200,157763130,6740,6740,6740,6740,0
20250401,134100,157763130,6740,6740,6740,6740,1
20250401,134000,157756390,6780,6780,6780,6780,1
20250401,133900,157749610,6740,6730,6780,6730,1201
20250401,133800,149618020,6740,6740,6740,6740,0
20250401,133700,149618020,6740,6740,6740,6740,0
20250401,133600,149618020,6740,6740,6740,6740,0
20250401,133500,149618020,6740,6740,6740,6740,1
20250401,133400,149611280,6760,6760,6760,6760,0
20250401,133300,149611280,6760,6760,6760,6760,0
20250401,133200,149611280,6760,6760,6760,6760,0
20250401,133100,149611280,6760,6760,6760,6760,0
20250401,133000,149611280,6760,6760,6760,6760,1
20250401,132900,149604520,6740,6740,6740,6740,0
20250401,132800,149604520,6740,6740,6740,6740,0
20250401,132700,149604520,6740,6740,6740,6740,1
20250401,132600,149597780,6760,6760,6760,6760,0
20250401,132500,149597780,6760,6760,6760,6760,0
20250401,132400,149597780,6760,6760,6760,6760,0
20250401,132300,149597780,6760,6760,6760,6760,0
20250401,132200,149597780,6760,6760,6760,6760,0
20250401,132100,149597780,6760,6760,6760,6760,0
20250401,132000,149597780,6760,6760,6760,6760,40
20250401,131900,149327380,6720,6720,6720,6720,0
20250401,131800,149327380,6720,6720,6720,6720,0
20250401,131700,149327380,6720,6720,6720,6720,0
20250401,131600,149327380,6720,6740,6740,6720,100
20250401,131500,148654600,6770,6770,6770,6770,0
20250401,131400,148654600,6770,6770,6770,6770,0
20250401,131300,148654600,6770,6770,6770,6770,25
20250401,131200,148485350,6760,6760,6760,6760,0
20250401,131100,148485350,6760,6760,6760,6760,9
20250401,131000,148424510,6770,6770,6770,6770,0
20250401,130900,148424510,6770,6770,6770,6770,0
20250401,130800,148424510,6770,6770,6770,6770,5
20250401,130700,148390660,6770,6760,6770,6760,20
20250401,130600,148255420,6770,6770,6770,6770,0
20250401,130500,148255420,6770,6760,6770,6760,339
20250401,130400,145960410,6750,6750,6750,6750,0
20250401,130300,145960410,6750,6750,6750,6750,0
20250401,130200,145960410,6750,6750,6750,6750,0
20250401,130100,145960410,6750,6750,6750,6750,0
20250401,130000,145960410,6750,6750,6750,6750,0
20250401,125900,145960410,6750,6750,6750,6750,0
20250401,125800,145960410,6750,6770,6770,6750,23
20250401,125700,145804720,6750,6750,6750,6750,1
20250401,125600,145797970,6780,6780,6780,6780,0
20250401,125500,145797970,6780,6780,6780,6780,0
20250401,125400,145797970,6780,6780,6780,6780,24
20250401,125300,145635250,6770,6770,6770,6770,0
20250401,125200,145635250,6770,6770,6770,6770,0
20250401,125100,145635250,6770,6770,6770,6770,0
20250401,125000,145635250,6770,6770,6770,6770,0
20250401,124900,145635250,6770,6770,6770,6770,0
20250401,124800,145635250,6770,6770,6770,6770,7
20250401,124700,145587860,6770,6770,6770,6770,0
20250401,124600,145587860,6770,6770,6770,6770,0
20250401,124500,145587860,6770,6770,6770,6770,9
20250401,124400,145526930,6770,6750,6770,6750,806
20250401,124300,140086370,6750,6750,6750,6750,0
20250401,124200,140086370,6750,6750,6750,6750,0
20250401,124100,140086370,6750,6750,6750,6750,0
20250401,124000,140086370,6750,6750,6750,6740,4
20250401,123900,140059380,6740,6740,6740,6740,4
20250401,123800,140032420,6760,6760,6760,6760,0
20250401,123700,140032420,6760,6760,6760,6760,0
20250401,123600,140032420,6760,6760,6760,6760,1
20250401,123500,140025660,6750,6750,6750,6750,1
20250401,123400,140018910,6780,6780,6780,6780,30
20250401,123300,139815510,6770,6770,6770,6770,1
20250401,123200,139808740,6760,6760,6760,6760,0
20250401,123100,139808740,6760,6760,6760,6760,0
20250401,123000,139808740,6760,6760,6760,6760,1
20250401,122900,139801980,6750,6750,6750,6750,0
20250401,122800,139801980,6750,6740,6790,6740,3
20250401,122700,139781700,6800,6800,6800,6800,0
20250401,122600,139781700,6800,6800,6800,6800,0
20250401,122500,139781700,6800,6790,6800,6790,10
20250401,122400,139713770,6790,6790,6790,6780,21
20250401,122300,139571190,6800,6800,6800,6800,0
20250401,122200,139571190,6800,6800,6800,6800,0
20250401,122100,139571190,6800,6770,6800,6770,1029
20250401,122000,132584790,6760,6760,6760,6760,2
20250401,121900,132571270,6760,6760,6760,6760,4
20250401,121800,132544230,6760,6760,6760,6760,0
20250401,121700,132544230,6760,6760,6760,6760,2
20250401,121600,132530710,6760,6760,6760,6760,0
20250401,121500,132530710,6760,6760,6760,6760,7
20250401,121400,132483390,6760,6760,6760,6760,0
20250401,121300,132483390,6760,6760,6760,6760,0
20250401,121200,132483390,6760,6750,6760,6750,1053
20250401,121100,125365140,6750,6750,6750,6750,0
20250401,121000,125365140,6750,6750,6750,6750,0
20250401,120900,125365140,6750,6750,6750,6750,0
20250401,120800,125365140,6750,6750,6750,6750,1
20250401,120700,125358390,6750,6750,6750,6750,2
20250401,120600,125344890,6760,6760,6760,6760,0
20250401,120500,125344890,6760,6760,6760,6760,0
20250401,120400,125344890,6760,6760,6760,6760,0
20250401,120300,125344890,6760,6760,6760,6760,0
20250401,120200,125344890,6760,6760,6760,6760,0
20250401,120100,125344890,6760,6760,6760,6760,9
20250401,120000,125284050,6750,6750,6750,6750,54
20250401,115900,124919550,6720,6720,6720,6720,0
20250401,115800,124919550,6720,6720,6720,6720,0
20250401,115700,124919550,6720,6720,6720,6720,0
20250401,115600,124919550,6720,6720,6720,6720,0
20250401,115500,124919550,6720,6720,6720,6720,1
20250401,115400,124912830,6750,6750,6750,6750,500
20250401,115300,121537830,6750,6750,6750,6750,0
20250401,115200,121537830,6750,6740,6750,6740,4
20250401,115100,121510860,6730,6720,6730,6720,51
20250401,115000,121168130,6760,6760,6760,6760,1
20250401,114900,121161370,6730,6760,6760,6730,36
20250401,114800,120918920,6760,6760,6760,6760,0
20250401,114700,120918920,6760,6760,6760,6760,0
20250401,114600,120918920,6760,6760,6760,6760,0
20250401,114500,120918920,6760,6760,6760,6760,14
20250401,114400,120824280,6760,6760,6760,6760,100
20250401,114300,120148280,6760,6760,6760,6760,1
20250401,114200,120141520,6730,6730,6730,6730,0
20250401,114100,120141520,6730,6730,6730,6730,1
20250401,114000,120134790,6770,6770,6770,6770,0
20250401,113900,120134790,6770,6770,6770,6770,1
20250401,113800,120128020,6730,6730,6730,6730,1
20250401,113700,120121290,6730,6730,6730,6730,4
20250401,113600,120094370,6780,6730,6780,6730,28
20250401,113500,119904990,6720,6720,6720,6720,4
20250401,113400,119878110,6760,6760,6760,6760,17
20250401,113300,119763190,6760,6750,6760,6720,30
20250401,113200,119560500,6780,6770,6780,6770,4
20250401,113100,119533410,6770,6760,6780,6760,242
20250401,113000,117896740,6760,6760,6760,6760,495
20250401,112900,114550540,6770,6730,6770,6730,983
20250401,112800,107934030,6730,6760,6770,6730,75
20250401,112700,107427040,6760,6750,6760,6720,720
20250401,112600,102571740,6750,6725,6750,6725,117
20250401,112500,101782035,6725,6725,6725,6725,6
20250401,112400,101741685,6725,6725,6725,6725,25
20250401,112300,101573560,6725,6725,6725,6725,51
20250401,112200,101230585,6725,6725,6725,6725,46
20250401,112100,100921235,6725,6740,6740,6725,19
20250401,112000,100793445,6760,6760,6760,6760,7
20250401,111900,100746125,6770,6770,6770,6770,0
20250401,111800,100746125,6770,6770,6770,6770,0
20250401,111700,100746125,6770,6770,6770,6770,0
20250401,111600,100746125,6770,6770,6770,6770,0
20250401,111500,100746125,6770,6750,6770,6750,33
20250401,111400,100522815,6750,6725,6750,6725,547
20250401,111300,96844180,6725,6740,6740,6725,5
20250401,111200,96810530,6740,6740,6740,6740,2
20250401,111100,96797050,6740,6740,6740,6740,1
20250401,111000,96790310,6720,6720,6730,6710,53
20250401,110900,96434150,6770,6770,6770,6770,0
20250401,110800,96434150,6770,6770,6770,6770,0
20250401,110700,96434150,6770,6750,6770,6750,320
20250401,110600,94271970,6760,6760,6760,6760,0
20250401,110500,94271970,6760,6750,6760,6750,8
20250401,110400,94217960,6760,6750,6760,6750,23
20250401,110300,94062500,6760,6760,6760,6760,1
20250401,110200,94055740,6750,6720,6750,6720,873
20250401,110100,88178910,6710,6710,6710,6710,0
20250401,110000,88178910,6710,6710,6710,6710,295
20250401,105900,86199460,6710,6710,6710,6710,0
20250401,105800,86199460,6710,6700,6710,6700,33
20250401,105700,85978120,6675,6675,6675,6675,102
20250401,105600,85297270,6675,6675,6675,6675,2
20250401,105500,85283920,6675,6675,6675,6675,2
20250401,105400,85270570,6650,6650,6650,6650,400
20250401,105300,82610570,6690,6680,6690,6680,1344
20250401,105200,73628040,6680,6680,6680,6680,0
20250401,105100,73628040,6680,6680,6680,6680,0
20250401,105000,73628040,6680,6680,6680,6680,0
20250401,104900,73628040,6680,6680,6680,6680,0
20250401,104800,73628040,6680,6680,6680,6680,0
20250401,104700,73628040,6680,6680,6680,6650,166
20250401,104600,72519610,6680,6650,6680,6650,980
20250401,104500,65985640,6630,6630,6630,6630,1069
20250401,104400,58898170,6650,6650,6650,6650,0
20250401,104300,58898170,6650,6650,6650,6650,0
20250401,104200,58898170,6650,6620,6650,6620,35
20250401,104100,58665590,6610,6610,6610,6610,0
20250401,104000,58665590,6610,6610,6610,6610,0
20250401,103900,58665590,6610,6610,6610,6610,0
20250401,103800,58665590,6610,6610,6610,6610,0
20250401,103700,58665590,6610,6610,6610,6610,45
20250401,103600,58368140,6610,6610,6610,6610,0
20250401,103500,58368140,6610,6610,6610,6610,0
20250401,103400,58368140,6610,6610,6610,6610,0
20250401,103300,58368140,6610,6610,6610,6610,0
20250401,103200,58368140,6610,6610,6610,6610,0
20250401,103100,58368140,6610,6610,6610,6610,0
20250401,103000,58368140,6610,6610,6610,6610,0
20250401,102900,58368140,6610,6610,6610,6610,0
20250401,102800,58368140,6610,6610,6610,6610,0
20250401,102700,58368140,6610,6610,6610,6610,0
20250401,102600,58368140,6610,6610,6610,6610,0
20250401,102500,58368140,6610,6610,6610,6610,0
20250401,102400,58368140,6610,6610,6610,6610,0
20250401,102300,58368140,6610,6610,6610,6610,0
20250401,102200,58368140,6610,6610,6610,6610,0
20250401,102100,58368140,6610,6610,6610,6610,0
20250401,102000,58368140,6610,6610,6610,6610,0
20250401,101900,58368140,6610,6610,6610,6610,70
20250401,101800,57905440,6610,6610,6610,6610,0
20250401,101700,57905440,6610,6610,6610,6610,0
20250401,101600,57905440,6610,6610,6610,6610,0
20250401,101500,57905440,6610,6610,6610,6610,0
20250401,101400,57905440,6610,6610,6610,6610,0
20250401,101300,57905440,6610,6610,6610,6610,5
20250401,101200,57872390,6650,6630,6650,6630,753
20250401,101100,52867490,6640,6620,6640,6620,1851
20250401,101000,40598600,6570,6570,6570,6570,0
20250401,100900,40598600,6570,6570,6570,6570,0
20250401,100800,40598600,6570,6570,6570,6570,1
20250401,100700,40592030,6580,6580,6580,6580,100
20250401,100600,39934030,6580,6580,6580,6580,0
20250401,100500,39934030,6580,6580,6580,6580,2
20250401,100400,39920870,6630,6590,6630,6590,45
20250401,100300,39624000,6580,6580,6580,6580,128
20250401,100200,38781760,6600,6600,6600,6600,0
20250401,100100,38781760,6600,6600,6600,6580,15
20250401,100000,38682790,6580,6580,6580,6580,0
20250401,095900,38682790,6580,6580,6580,6580,0
20250401,095800,38682790,6580,6580,6580,6580,0
20250401,095700,38682790,6580,6600,6600,6580,333
20250401,095600,36490280,6640,6640,6640,6640,0
20250401,095500,36490280,6640,6640,6640,6640,0
20250401,095400,36490280,6640,6640,6640,6640,0
20250401,095300,36490280,6640,6640,6640,6640,0
20250401,095200,36490280,6640,6640,6640,6640,0
20250401,095100,36490280,6640,6640,6640,6640,0
20250401,095000,36490280,6640,6640,6640,6640,20
20250401,094900,36357480,6650,6620,6650,6620,160
20250401,094800,35294170,6620,6620,6620,6590,19
20250401,094700,35168560,6630,6630,6630,6630,0
20250401,094600,35168560,6630,6630,6630,6630,0
20250401,094500,35168560,6630,6630,6630,6630,1
20250401,094400,35161930,6600,6600,6600,6600,0
20250401,094300,35161930,6600,6600,6600,6600,0
20250401,094200,35161930,6600,6600,6600,6600,0
20250401,094100,35161930,6600,6600,6600,6600,54
20250401,094000,34805530,6580,6590,6590,6580,6
20250401,093900,34766000,6590,6590,6590,6590,0
20250401,093800,34766000,6590,6590,6590,6590,0
20250401,093700,34766000,6590,6590,6590,6590,210
20250401,093600,33382100,6590,6590,6590,6590,0
20250401,093500,33382100,6590,6600,6600,6590,26
20250401,093400,33210600,6600,6600,6600,6600,50
20250401,093300,32880600,6600,6610,6610,6600,374
20250401,093200,30411040,6610,6620,6620,6610,611
20250401,093100,26366960,6670,6670,6670,6670,0
20250401,093000,26366960,6670,6670,6670,6670,1
20250401,092900,26360290,6650,6620,6660,6620,110
20250401,092800,25630220,6620,6620,6620,6620,0
20250401,092700,25630220,6620,6620,6620,6620,0
20250401,092600,25630220,6620,6620,6620,6620,13
20250401,092500,25544160,6620,6620,6620,6620,0
20250401,092400,25544160,6620,6620,6620,6620,1
20250401,092300,25537540,6670,6670,6670,6670,5
20250401,092200,25504190,6670,6670,6670,6670,0
20250401,092100,25504190,6670,6670,6670,6670,1
20250401,092000,25497520,6620,6620,6620,6620,4
20250401,091900,25471040,6680,6670,6680,6670,3
20250401,091800,25451020,6610,6610,6610,6610,0
20250401,091700,25451020,6610,6640,6640,6610,501
20250401,091600,22135190,6640,6640,6640,6640,0
20250401,091500,22135190,6640,6660,6680,6640,21
20250401,091400,21994970,6680,6670,6680,6670,30
20250401,091300,21794770,6610,6680,6680,6610,11
20250401,091200,21721360,6680,6650,6680,6650,159
20250401,091100,20660810,6630,6630,6630,6630,0
20250401,091000,20660810,6630,6630,6630,6630,10
20250401,090900,20594510,6670,6670,6670,6670,0
20250401,090800,20594510,6670,6670,6670,6670,0
20250401,090700,20594510,6670,6670,6670,6670,10
20250401,090600,20527810,6670,6660,6670,6660,77
20250401,090500,20014430,6670,6670,6670,6670,0
20250401,090400,20014430,6670,6670,6670,6670,1
20250401,090300,20007760,6680,6680,6680,6680,0
20250401,090200,20007760,6680,6680,6680,6680,0
20250401,090100,20007760,6680,6620,6680,6620,1518
20250401,090000,9918140,6610,6540,6610,6540,1507
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 194800 208443605 6810 6810 6810 6810 667
3 20250401 194700 208443605 6810 6810 6810 6810 0
4 20250401 194600 208443605 6810 6810 6810 6810 0
5 20250401 194500 208443605 6810 6810 6810 6810 0
6 20250401 194400 208443605 6810 6810 6810 6810 0
7 20250401 194300 208443605 6810 6810 6810 6810 0
8 20250401 194200 208443605 6810 6810 6810 6810 0
9 20250401 194100 208443605 6810 6810 6810 6810 0
10 20250401 194000 208443605 6810 6810 6810 6810 0
11 20250401 193900 208443605 6810 6810 6810 6810 0
12 20250401 193800 208443605 6810 6810 6810 6810 0
13 20250401 193700 208443605 6810 6810 6810 6810 0
14 20250401 193600 208443605 6810 6810 6810 6810 0
15 20250401 193500 208443605 6810 6810 6810 6810 0
16 20250401 193400 208443605 6810 6810 6810 6810 0
17 20250401 193300 208443605 6810 6810 6810 6810 0
18 20250401 193200 208443605 6810 6810 6810 6810 0
19 20250401 193100 208443605 6810 6810 6810 6810 0
20 20250401 193000 208443605 6810 6810 6810 6810 0
21 20250401 192900 208443605 6810 6810 6810 6810 0
22 20250401 192800 208443605 6810 6810 6810 6810 0
23 20250401 192700 208443605 6810 6810 6810 6810 0
24 20250401 192600 208443605 6810 6810 6810 6810 0
25 20250401 192500 208443605 6810 6810 6810 6810 0
26 20250401 192400 208443605 6810 6810 6810 6810 0
27 20250401 192300 208443605 6810 6810 6810 6810 0
28 20250401 192200 208443605 6810 6810 6810 6810 0
29 20250401 192100 208443605 6810 6810 6810 6810 0
30 20250401 192000 208443605 6810 6810 6810 6810 0
31 20250401 191900 208443605 6810 6810 6810 6810 0
32 20250401 191800 208443605 6810 6810 6810 6810 667
33 20250401 191700 208443605 6810 6810 6810 6810 0
34 20250401 191600 208443605 6810 6810 6810 6810 0
35 20250401 191500 208443605 6810 6810 6810 6810 0
36 20250401 191400 208443605 6810 6810 6810 6810 0
37 20250401 191300 208443605 6810 6810 6810 6810 0
38 20250401 191200 208443605 6810 6810 6810 6810 0
39 20250401 191100 208443605 6810 6810 6810 6810 0
40 20250401 191000 208443605 6810 6810 6810 6810 0
41 20250401 190900 208443605 6810 6810 6810 6810 0
42 20250401 190800 208443605 6810 6810 6810 6810 0
43 20250401 190700 208443605 6810 6810 6810 6810 0
44 20250401 190600 208443605 6810 6810 6810 6810 0
45 20250401 190500 208443605 6810 6810 6810 6810 0
46 20250401 190400 208443605 6810 6810 6810 6810 0
47 20250401 190300 208443605 6810 6810 6810 6810 0
48 20250401 190200 208443605 6810 6810 6810 6810 0
49 20250401 190100 208443605 6810 6810 6810 6810 0
50 20250401 190000 208443605 6810 6810 6810 6810 0
51 20250401 185900 208443605 6810 6810 6810 6810 0
52 20250401 185800 208443605 6810 6810 6810 6810 0
53 20250401 185700 208443605 6810 6810 6810 6810 0
54 20250401 185600 208443605 6810 6810 6810 6810 0
55 20250401 185500 208443605 6810 6810 6810 6810 0
56 20250401 185400 208443605 6810 6810 6810 6810 0
57 20250401 185300 208443605 6810 6810 6810 6810 0
58 20250401 185200 208443605 6810 6810 6810 6810 0
59 20250401 185100 208443605 6810 6810 6810 6810 0
60 20250401 185000 208443605 6810 6810 6810 6810 0
61 20250401 184900 208443605 6810 6810 6810 6810 0
62 20250401 184800 208443605 6810 6810 6810 6810 667
63 20250401 184700 208443605 6810 6810 6810 6810 0
64 20250401 184600 208443605 6810 6810 6810 6810 0
65 20250401 184500 208443605 6810 6810 6810 6810 0
66 20250401 184400 208443605 6810 6810 6810 6810 0
67 20250401 184300 208443605 6810 6810 6810 6810 0
68 20250401 184200 208443605 6810 6810 6810 6810 0
69 20250401 184100 208443605 6810 6810 6810 6810 0
70 20250401 184000 208443605 6810 6810 6810 6810 0
71 20250401 183900 208443605 6810 6810 6810 6810 0
72 20250401 183800 208443605 6810 6810 6810 6810 0
73 20250401 183700 208443605 6810 6810 6810 6810 0
74 20250401 183600 208443605 6810 6810 6810 6810 0
75 20250401 183500 208443605 6810 6810 6810 6810 0
76 20250401 183400 208443605 6810 6810 6810 6810 0
77 20250401 183300 208443605 6810 6810 6810 6810 0
78 20250401 183200 208443605 6810 6810 6810 6810 0
79 20250401 183100 208443605 6810 6810 6810 6810 0
80 20250401 183000 208443605 6810 6810 6810 6810 0
81 20250401 182900 208443605 6810 6810 6810 6810 0
82 20250401 182800 208443605 6810 6810 6810 6810 0
83 20250401 182700 208443605 6810 6810 6810 6810 0
84 20250401 182600 208443605 6810 6810 6810 6810 0
85 20250401 182500 208443605 6810 6810 6810 6810 0
86 20250401 182400 208443605 6810 6810 6810 6810 0
87 20250401 182300 208443605 6810 6810 6810 6810 0
88 20250401 182200 208443605 6810 6810 6810 6810 0
89 20250401 182100 208443605 6810 6810 6810 6810 0
90 20250401 182000 208443605 6810 6810 6810 6810 0
91 20250401 181900 208443605 6810 6810 6810 6810 0
92 20250401 181800 208443605 6810 6810 6810 6810 667
93 20250401 181700 208443605 6810 6810 6810 6810 0
94 20250401 181600 208443605 6810 6810 6810 6810 0
95 20250401 181500 208443605 6810 6810 6810 6810 0
96 20250401 181400 208443605 6810 6810 6810 6810 0
97 20250401 181300 208443605 6810 6810 6810 6810 0
98 20250401 181200 208443605 6810 6810 6810 6810 0
99 20250401 181100 208443605 6810 6810 6810 6810 0
100 20250401 181000 208443605 6810 6810 6810 6810 0
101 20250401 180900 208443605 6810 6810 6810 6810 0
102 20250401 180800 208443605 6810 6810 6810 6810 0
103 20250401 180700 208443605 6810 6810 6810 6810 0
104 20250401 180600 208443605 6810 6810 6810 6810 0
105 20250401 180500 208443605 6810 6810 6810 6810 0
106 20250401 180400 208443605 6810 6810 6810 6810 0
107 20250401 180300 208443605 6810 6810 6810 6810 0
108 20250401 180200 208443605 6810 6810 6810 6810 0
109 20250401 180100 208443605 6810 6810 6810 6810 0
110 20250401 180000 208443605 6810 6810 6810 6810 0
111 20250401 175900 208443605 6810 6810 6810 6810 0
112 20250401 175800 208443605 6810 6810 6810 6810 0
113 20250401 175700 208443605 6810 6810 6810 6810 0
114 20250401 175600 208443605 6810 6810 6810 6810 0
115 20250401 175500 208443605 6810 6810 6810 6810 0
116 20250401 175400 208443605 6810 6810 6810 6810 0
117 20250401 175300 208443605 6810 6810 6810 6810 0
118 20250401 175200 208443605 6810 6810 6810 6810 0
119 20250401 175100 208443605 6810 6810 6810 6810 0
120 20250401 175000 208443605 6810 6810 6810 6810 0
121 20250401 174900 208443605 6810 6810 6810 6810 0
122 20250401 174800 208443605 6810 6810 6810 6810 667
123 20250401 174700 208443605 6810 6810 6810 6810 0
124 20250401 174600 208443605 6810 6810 6810 6810 0
125 20250401 174500 208443605 6810 6810 6810 6810 0
126 20250401 174400 208443605 6810 6810 6810 6810 0
127 20250401 174300 208443605 6810 6810 6810 6810 0
128 20250401 174200 208443605 6810 6810 6810 6810 0
129 20250401 174100 208443605 6810 6810 6810 6810 0
130 20250401 174000 208443605 6810 6810 6810 6810 0
131 20250401 173900 208443605 6810 6810 6810 6810 0
132 20250401 173800 208443605 6810 6810 6810 6810 0
133 20250401 173700 208443605 6810 6810 6810 6810 0
134 20250401 173600 208443605 6810 6810 6810 6810 0
135 20250401 173500 208443605 6810 6810 6810 6810 0
136 20250401 173400 208443605 6810 6810 6810 6810 0
137 20250401 173300 208443605 6810 6810 6810 6810 0
138 20250401 173200 208443605 6810 6810 6810 6810 0
139 20250401 173100 208443605 6810 6810 6810 6810 0
140 20250401 173000 208443605 6810 6810 6810 6810 0
141 20250401 172900 208443605 6810 6810 6810 6810 0
142 20250401 172800 208443605 6810 6810 6810 6810 0
143 20250401 172700 208443605 6810 6810 6810 6810 0
144 20250401 172600 208443605 6810 6810 6810 6810 0
145 20250401 172500 208443605 6810 6810 6810 6810 0
146 20250401 172400 208443605 6810 6810 6810 6810 0
147 20250401 172300 208443605 6810 6810 6810 6810 0
148 20250401 172200 208443605 6810 6810 6810 6810 0
149 20250401 172100 208443605 6810 6810 6810 6810 0
150 20250401 172000 208443605 6810 6810 6810 6810 0
151 20250401 171900 208443605 6810 6810 6810 6810 0
152 20250401 171800 208443605 6810 6810 6810 6810 667
153 20250401 171700 208443605 6810 6810 6810 6810 0
154 20250401 171600 208443605 6810 6810 6810 6810 0
155 20250401 171500 208443605 6810 6810 6810 6810 0
156 20250401 171400 208443605 6810 6810 6810 6810 0
157 20250401 171300 208443605 6810 6810 6810 6810 0
158 20250401 171200 208443605 6810 6810 6810 6810 0
159 20250401 171100 208443605 6810 6810 6810 6810 0
160 20250401 171000 208443605 6810 6810 6810 6810 0
161 20250401 170900 208443605 6810 6810 6810 6810 0
162 20250401 170800 208443605 6810 6810 6810 6810 0
163 20250401 170700 208443605 6810 6810 6810 6810 0
164 20250401 170600 208443605 6810 6810 6810 6810 0
165 20250401 170500 208443605 6810 6810 6810 6810 0
166 20250401 170400 208443605 6810 6810 6810 6810 0
167 20250401 170300 208443605 6810 6810 6810 6810 0
168 20250401 170200 208443605 6810 6810 6810 6810 0
169 20250401 170100 208443605 6810 6810 6810 6810 0
170 20250401 170000 208443605 6810 6810 6810 6810 0
171 20250401 165900 208443605 6810 6810 6810 6810 0
172 20250401 165800 208443605 6810 6810 6810 6810 0
173 20250401 165700 208443605 6810 6810 6810 6810 0
174 20250401 165600 208443605 6810 6810 6810 6810 0
175 20250401 165500 208443605 6810 6810 6810 6810 0
176 20250401 165400 208443605 6810 6810 6810 6810 0
177 20250401 165300 208443605 6810 6810 6810 6810 0
178 20250401 165200 208443605 6810 6810 6810 6810 0
179 20250401 165100 208443605 6810 6810 6810 6810 0
180 20250401 165000 208443605 6810 6810 6810 6810 0
181 20250401 164900 208443605 6810 6810 6810 6810 0
182 20250401 164800 208443605 6810 6810 6810 6810 667
183 20250401 164700 208443605 6810 6810 6810 6810 0
184 20250401 164600 208443605 6810 6810 6810 6810 0
185 20250401 164500 208443605 6810 6810 6810 6810 0
186 20250401 164400 208443605 6810 6810 6810 6810 0
187 20250401 164300 208443605 6810 6810 6810 6810 0
188 20250401 164200 208443605 6810 6810 6810 6810 0
189 20250401 164100 208443605 6810 6810 6810 6810 0
190 20250401 164000 208443605 6810 6810 6810 6810 0
191 20250401 163900 208443605 6810 6810 6810 6810 0
192 20250401 163800 208443605 6810 6810 6810 6810 0
193 20250401 163700 208443605 6810 6810 6810 6810 0
194 20250401 163600 208443605 6810 6810 6810 6810 0
195 20250401 163500 208443605 6810 6810 6810 6810 0
196 20250401 163400 208443605 6810 6810 6810 6810 0
197 20250401 163300 208443605 6810 6810 6810 6810 0
198 20250401 163200 208443605 6810 6810 6810 6810 0
199 20250401 163100 208443605 6810 6810 6810 6810 0
200 20250401 163000 208443605 6810 6810 6810 6810 0
201 20250401 162900 208443605 6810 6810 6810 6810 0
202 20250401 162800 208443605 6810 6810 6810 6810 0
203 20250401 162700 208443605 6810 6810 6810 6810 0
204 20250401 162600 208443605 6810 6810 6810 6810 0
205 20250401 162500 208443605 6810 6810 6810 6810 0
206 20250401 162400 208443605 6810 6810 6810 6810 0
207 20250401 162300 208443605 6810 6810 6810 6810 0
208 20250401 162200 208443605 6810 6810 6810 6810 0
209 20250401 162100 208443605 6810 6810 6810 6810 0
210 20250401 162000 208443605 6810 6810 6810 6810 0
211 20250401 161900 208443605 6810 6810 6810 6810 0
212 20250401 161800 208443605 6810 6810 6810 6810 667
213 20250401 161700 208443605 6810 6810 6810 6810 0
214 20250401 161600 208443605 6810 6810 6810 6810 0
215 20250401 161500 208443605 6810 6810 6810 6810 0
216 20250401 161400 208443605 6810 6810 6810 6810 0
217 20250401 161300 208443605 6810 6810 6810 6810 0
218 20250401 161200 208443605 6810 6810 6810 6810 0
219 20250401 161100 208443605 6810 6810 6810 6810 0
220 20250401 161000 208443605 6810 6810 6810 6810 0
221 20250401 160900 208443605 6810 6810 6810 6810 0
222 20250401 160800 208443605 6810 6810 6810 6810 0
223 20250401 160700 208443605 6810 6810 6810 6810 0
224 20250401 160600 208443605 6810 6810 6810 6810 0
225 20250401 160500 208443605 6810 6810 6810 6810 0
226 20250401 160400 208443605 6810 6810 6810 6810 0
227 20250401 160300 208443605 6810 6810 6810 6810 0
228 20250401 160200 208443605 6810 6810 6810 6810 0
229 20250401 160100 208443605 6810 6810 6810 6810 0
230 20250401 160000 208443605 6810 6810 6810 6810 0
231 20250401 155900 208443605 6810 6810 6810 6810 0
232 20250401 155800 208443605 6810 6810 6810 6810 0
233 20250401 155700 208443605 6810 6810 6810 6810 0
234 20250401 155600 208443605 6810 6810 6810 6810 0
235 20250401 155500 208443605 6810 6810 6810 6810 0
236 20250401 155400 208443605 6810 6810 6810 6810 0
237 20250401 155300 208443605 6810 6810 6810 6810 0
238 20250401 155200 208443605 6810 6810 6810 6810 0
239 20250401 155100 208443605 6810 6810 6810 6810 0
240 20250401 155000 208443605 6810 6810 6810 6810 0
241 20250401 154900 208443605 6810 6810 6810 6810 0
242 20250401 154800 208443605 6810 6810 6810 6810 667
243 20250401 154700 208443605 6810 6810 6810 6810 0
244 20250401 154600 208443605 6810 6810 6810 6810 0
245 20250401 154500 208443605 6810 6810 6810 6810 0
246 20250401 154400 208443605 6810 6810 6810 6810 0
247 20250401 154300 208443605 6810 6810 6810 6810 0
248 20250401 154200 208443605 6810 6810 6810 6810 0
249 20250401 154100 208443605 6810 6810 6810 6810 0
250 20250401 154000 208443605 6810 6810 6810 6810 0
251 20250401 153900 208443605 6810 6810 6810 6810 0
252 20250401 153800 208443605 6810 6810 6810 6810 0
253 20250401 153700 208443605 6810 6810 6810 6810 0
254 20250401 153600 208443605 6810 6810 6810 6810 0
255 20250401 153500 208443605 6810 6810 6810 6810 0
256 20250401 153400 208443605 6810 6810 6810 6810 0
257 20250401 153300 208443605 6810 6810 6810 6810 0
258 20250401 153200 208443605 6810 6810 6810 6810 0
259 20250401 153100 208443605 6810 6810 6810 6810 0
260 20250401 153000 208443605 6810 6810 6810 6810 667
261 20250401 152900 203901335 6760 6760 6760 6760 0
262 20250401 152800 203901335 6760 6760 6760 6760 0
263 20250401 152700 203901335 6760 6760 6760 6760 0
264 20250401 152600 203901335 6760 6760 6760 6760 0
265 20250401 152500 203901335 6760 6760 6760 6760 0
266 20250401 152400 203901335 6760 6760 6760 6760 0
267 20250401 152300 203901335 6760 6760 6760 6760 0
268 20250401 152200 203901335 6760 6760 6760 6760 0
269 20250401 152100 203901335 6760 6760 6760 6760 0
270 20250401 152000 203901335 6760 6760 6760 6760 0
271 20250401 151900 203901335 6760 6760 6760 6760 12
272 20250401 151800 203820215 6760 6770 6790 6760 223
273 20250401 151700 202312575 6770 6770 6770 6770 18
274 20250401 151600 202190715 6770 6770 6770 6770 0
275 20250401 151500 202190715 6770 6770 6770 6770 204
276 20250401 151400 200809635 6790 6790 6790 6790 0
277 20250401 151300 200809635 6790 6790 6790 6790 31
278 20250401 151200 200599145 6780 6780 6780 6780 7
279 20250401 151100 200551685 6770 6770 6770 6770 0
280 20250401 151000 200551685 6770 6770 6770 6770 0
281 20250401 150900 200551685 6770 6770 6780 6770 42
282 20250401 150800 200267325 6800 6800 6800 6800 0
283 20250401 150700 200267325 6800 6780 6800 6770 156
284 20250401 150600 199210615 6780 6780 6780 6780 148
285 20250401 150500 198207175 6790 6790 6790 6790 0
286 20250401 150400 198207175 6790 6790 6790 6790 0
287 20250401 150300 198207175 6790 6800 6800 6790 530
288 20250401 150200 194603475 6800 6800 6800 6800 0
289 20250401 150100 194603475 6800 6800 6800 6800 1000
290 20250401 150000 187803475 6790 6800 6800 6790 82
291 20250401 145900 187246295 6800 6790 6800 6790 173
292 20250401 145800 186071305 6780 6780 6780 6780 0
293 20250401 145700 186071305 6780 6780 6780 6780 0
294 20250401 145600 186071305 6780 6780 6780 6780 0
295 20250401 145500 186071305 6780 6780 6780 6780 0
296 20250401 145400 186071305 6780 6780 6780 6780 1
297 20250401 145300 186064525 6800 6785 6800 6785 1207
298 20250401 145200 177869435 6785 6785 6785 6785 5
299 20250401 145100 177835510 6785 6785 6785 6785 0
300 20250401 145000 177835510 6785 6785 6785 6785 43
301 20250401 144900 177543755 6790 6790 6790 6790 0
302 20250401 144800 177543755 6790 6790 6790 6790 251
303 20250401 144700 175839465 6790 6790 6790 6790 4
304 20250401 144600 175812305 6795 6795 6795 6790 84
305 20250401 144500 175241535 6795 6795 6795 6795 0
306 20250401 144400 175241535 6795 6795 6795 6795 0
307 20250401 144300 175241535 6795 6795 6795 6795 20
308 20250401 144200 175105635 6795 6795 6795 6795 29
309 20250401 144100 174908580 6795 6795 6795 6795 2
310 20250401 144000 174894990 6795 6795 6795 6795 0
311 20250401 143900 174894990 6795 6795 6795 6795 0
312 20250401 143800 174894990 6795 6795 6795 6795 0
313 20250401 143700 174894990 6795 6795 6795 6790 8
314 20250401 143600 174840655 6795 6800 6800 6795 2
315 20250401 143500 174827060 6805 6805 6805 6805 0
316 20250401 143400 174827060 6805 6805 6805 6805 30
317 20250401 143300 174622910 6810 6810 6810 6810 6
318 20250401 143200 174582050 6810 6810 6810 6810 19
319 20250401 143100 174452660 6810 6810 6810 6810 51
320 20250401 143000 174105350 6810 6800 6810 6800 165
321 20250401 142900 172983330 6790 6790 6790 6790 10
322 20250401 142800 172915430 6780 6780 6780 6780 0
323 20250401 142700 172915430 6780 6780 6780 6780 1
324 20250401 142600 172908650 6800 6800 6800 6800 0
325 20250401 142500 172908650 6800 6800 6800 6800 0
326 20250401 142400 172908650 6800 6800 6800 6800 0
327 20250401 142300 172908650 6800 6800 6800 6800 1
328 20250401 142200 172901850 6790 6790 6790 6790 24
329 20250401 142100 172738890 6800 6800 6800 6800 0
330 20250401 142000 172738890 6800 6800 6800 6800 0
331 20250401 141900 172738890 6800 6800 6800 6790 65
332 20250401 141800 172296910 6790 6780 6790 6780 478
333 20250401 141700 169051320 6780 6780 6780 6780 0
334 20250401 141600 169051320 6780 6770 6780 6770 3
335 20250401 141500 169031000 6750 6750 6750 6750 0
336 20250401 141400 169031000 6750 6750 6750 6750 7
337 20250401 141300 168983750 6750 6750 6750 6750 0
338 20250401 141200 168983750 6750 6750 6750 6750 3
339 20250401 141100 168963500 6750 6750 6750 6750 2
340 20250401 141000 168950000 6790 6790 6790 6790 0
341 20250401 140900 168950000 6790 6790 6790 6790 0
342 20250401 140800 168950000 6790 6760 6790 6760 2
343 20250401 140700 168936450 6790 6790 6790 6790 2
344 20250401 140600 168922870 6760 6760 6760 6760 0
345 20250401 140500 168922870 6760 6760 6760 6760 0
346 20250401 140400 168922870 6760 6760 6760 6760 0
347 20250401 140300 168922870 6760 6760 6760 6760 0
348 20250401 140200 168922870 6760 6760 6760 6760 0
349 20250401 140100 168922870 6760 6760 6760 6760 1
350 20250401 140000 168916110 6790 6790 6790 6790 26
351 20250401 135900 168739570 6790 6770 6790 6770 1024
352 20250401 135800 161796880 6770 6770 6770 6770 2
353 20250401 135700 161783340 6750 6750 6750 6750 0
354 20250401 135600 161783340 6750 6750 6750 6750 0
355 20250401 135500 161783340 6750 6750 6750 6750 0
356 20250401 135400 161783340 6750 6750 6750 6750 0
357 20250401 135300 161783340 6750 6750 6750 6750 0
358 20250401 135200 161783340 6750 6750 6750 6750 0
359 20250401 135100 161783340 6750 6750 6750 6750 2
360 20250401 135000 161769840 6780 6770 6780 6770 512
361 20250401 134900 158298500 6770 6770 6770 6770 0
362 20250401 134800 158298500 6770 6770 6770 6770 8
363 20250401 134700 158244340 6770 6770 6770 6770 0
364 20250401 134600 158244340 6770 6770 6770 6770 0
365 20250401 134500 158244340 6770 6780 6780 6750 22
366 20250401 134400 158095310 6740 6780 6780 6740 49
367 20250401 134300 157763130 6740 6740 6740 6740 0
368 20250401 134200 157763130 6740 6740 6740 6740 0
369 20250401 134100 157763130 6740 6740 6740 6740 1
370 20250401 134000 157756390 6780 6780 6780 6780 1
371 20250401 133900 157749610 6740 6730 6780 6730 1201
372 20250401 133800 149618020 6740 6740 6740 6740 0
373 20250401 133700 149618020 6740 6740 6740 6740 0
374 20250401 133600 149618020 6740 6740 6740 6740 0
375 20250401 133500 149618020 6740 6740 6740 6740 1
376 20250401 133400 149611280 6760 6760 6760 6760 0
377 20250401 133300 149611280 6760 6760 6760 6760 0
378 20250401 133200 149611280 6760 6760 6760 6760 0
379 20250401 133100 149611280 6760 6760 6760 6760 0
380 20250401 133000 149611280 6760 6760 6760 6760 1
381 20250401 132900 149604520 6740 6740 6740 6740 0
382 20250401 132800 149604520 6740 6740 6740 6740 0
383 20250401 132700 149604520 6740 6740 6740 6740 1
384 20250401 132600 149597780 6760 6760 6760 6760 0
385 20250401 132500 149597780 6760 6760 6760 6760 0
386 20250401 132400 149597780 6760 6760 6760 6760 0
387 20250401 132300 149597780 6760 6760 6760 6760 0
388 20250401 132200 149597780 6760 6760 6760 6760 0
389 20250401 132100 149597780 6760 6760 6760 6760 0
390 20250401 132000 149597780 6760 6760 6760 6760 40
391 20250401 131900 149327380 6720 6720 6720 6720 0
392 20250401 131800 149327380 6720 6720 6720 6720 0
393 20250401 131700 149327380 6720 6720 6720 6720 0
394 20250401 131600 149327380 6720 6740 6740 6720 100
395 20250401 131500 148654600 6770 6770 6770 6770 0
396 20250401 131400 148654600 6770 6770 6770 6770 0
397 20250401 131300 148654600 6770 6770 6770 6770 25
398 20250401 131200 148485350 6760 6760 6760 6760 0
399 20250401 131100 148485350 6760 6760 6760 6760 9
400 20250401 131000 148424510 6770 6770 6770 6770 0
401 20250401 130900 148424510 6770 6770 6770 6770 0
402 20250401 130800 148424510 6770 6770 6770 6770 5
403 20250401 130700 148390660 6770 6760 6770 6760 20
404 20250401 130600 148255420 6770 6770 6770 6770 0
405 20250401 130500 148255420 6770 6760 6770 6760 339
406 20250401 130400 145960410 6750 6750 6750 6750 0
407 20250401 130300 145960410 6750 6750 6750 6750 0
408 20250401 130200 145960410 6750 6750 6750 6750 0
409 20250401 130100 145960410 6750 6750 6750 6750 0
410 20250401 130000 145960410 6750 6750 6750 6750 0
411 20250401 125900 145960410 6750 6750 6750 6750 0
412 20250401 125800 145960410 6750 6770 6770 6750 23
413 20250401 125700 145804720 6750 6750 6750 6750 1
414 20250401 125600 145797970 6780 6780 6780 6780 0
415 20250401 125500 145797970 6780 6780 6780 6780 0
416 20250401 125400 145797970 6780 6780 6780 6780 24
417 20250401 125300 145635250 6770 6770 6770 6770 0
418 20250401 125200 145635250 6770 6770 6770 6770 0
419 20250401 125100 145635250 6770 6770 6770 6770 0
420 20250401 125000 145635250 6770 6770 6770 6770 0
421 20250401 124900 145635250 6770 6770 6770 6770 0
422 20250401 124800 145635250 6770 6770 6770 6770 7
423 20250401 124700 145587860 6770 6770 6770 6770 0
424 20250401 124600 145587860 6770 6770 6770 6770 0
425 20250401 124500 145587860 6770 6770 6770 6770 9
426 20250401 124400 145526930 6770 6750 6770 6750 806
427 20250401 124300 140086370 6750 6750 6750 6750 0
428 20250401 124200 140086370 6750 6750 6750 6750 0
429 20250401 124100 140086370 6750 6750 6750 6750 0
430 20250401 124000 140086370 6750 6750 6750 6740 4
431 20250401 123900 140059380 6740 6740 6740 6740 4
432 20250401 123800 140032420 6760 6760 6760 6760 0
433 20250401 123700 140032420 6760 6760 6760 6760 0
434 20250401 123600 140032420 6760 6760 6760 6760 1
435 20250401 123500 140025660 6750 6750 6750 6750 1
436 20250401 123400 140018910 6780 6780 6780 6780 30
437 20250401 123300 139815510 6770 6770 6770 6770 1
438 20250401 123200 139808740 6760 6760 6760 6760 0
439 20250401 123100 139808740 6760 6760 6760 6760 0
440 20250401 123000 139808740 6760 6760 6760 6760 1
441 20250401 122900 139801980 6750 6750 6750 6750 0
442 20250401 122800 139801980 6750 6740 6790 6740 3
443 20250401 122700 139781700 6800 6800 6800 6800 0
444 20250401 122600 139781700 6800 6800 6800 6800 0
445 20250401 122500 139781700 6800 6790 6800 6790 10
446 20250401 122400 139713770 6790 6790 6790 6780 21
447 20250401 122300 139571190 6800 6800 6800 6800 0
448 20250401 122200 139571190 6800 6800 6800 6800 0
449 20250401 122100 139571190 6800 6770 6800 6770 1029
450 20250401 122000 132584790 6760 6760 6760 6760 2
451 20250401 121900 132571270 6760 6760 6760 6760 4
452 20250401 121800 132544230 6760 6760 6760 6760 0
453 20250401 121700 132544230 6760 6760 6760 6760 2
454 20250401 121600 132530710 6760 6760 6760 6760 0
455 20250401 121500 132530710 6760 6760 6760 6760 7
456 20250401 121400 132483390 6760 6760 6760 6760 0
457 20250401 121300 132483390 6760 6760 6760 6760 0
458 20250401 121200 132483390 6760 6750 6760 6750 1053
459 20250401 121100 125365140 6750 6750 6750 6750 0
460 20250401 121000 125365140 6750 6750 6750 6750 0
461 20250401 120900 125365140 6750 6750 6750 6750 0
462 20250401 120800 125365140 6750 6750 6750 6750 1
463 20250401 120700 125358390 6750 6750 6750 6750 2
464 20250401 120600 125344890 6760 6760 6760 6760 0
465 20250401 120500 125344890 6760 6760 6760 6760 0
466 20250401 120400 125344890 6760 6760 6760 6760 0
467 20250401 120300 125344890 6760 6760 6760 6760 0
468 20250401 120200 125344890 6760 6760 6760 6760 0
469 20250401 120100 125344890 6760 6760 6760 6760 9
470 20250401 120000 125284050 6750 6750 6750 6750 54
471 20250401 115900 124919550 6720 6720 6720 6720 0
472 20250401 115800 124919550 6720 6720 6720 6720 0
473 20250401 115700 124919550 6720 6720 6720 6720 0
474 20250401 115600 124919550 6720 6720 6720 6720 0
475 20250401 115500 124919550 6720 6720 6720 6720 1
476 20250401 115400 124912830 6750 6750 6750 6750 500
477 20250401 115300 121537830 6750 6750 6750 6750 0
478 20250401 115200 121537830 6750 6740 6750 6740 4
479 20250401 115100 121510860 6730 6720 6730 6720 51
480 20250401 115000 121168130 6760 6760 6760 6760 1
481 20250401 114900 121161370 6730 6760 6760 6730 36
482 20250401 114800 120918920 6760 6760 6760 6760 0
483 20250401 114700 120918920 6760 6760 6760 6760 0
484 20250401 114600 120918920 6760 6760 6760 6760 0
485 20250401 114500 120918920 6760 6760 6760 6760 14
486 20250401 114400 120824280 6760 6760 6760 6760 100
487 20250401 114300 120148280 6760 6760 6760 6760 1
488 20250401 114200 120141520 6730 6730 6730 6730 0
489 20250401 114100 120141520 6730 6730 6730 6730 1
490 20250401 114000 120134790 6770 6770 6770 6770 0
491 20250401 113900 120134790 6770 6770 6770 6770 1
492 20250401 113800 120128020 6730 6730 6730 6730 1
493 20250401 113700 120121290 6730 6730 6730 6730 4
494 20250401 113600 120094370 6780 6730 6780 6730 28
495 20250401 113500 119904990 6720 6720 6720 6720 4
496 20250401 113400 119878110 6760 6760 6760 6760 17
497 20250401 113300 119763190 6760 6750 6760 6720 30
498 20250401 113200 119560500 6780 6770 6780 6770 4
499 20250401 113100 119533410 6770 6760 6780 6760 242
500 20250401 113000 117896740 6760 6760 6760 6760 495
501 20250401 112900 114550540 6770 6730 6770 6730 983
502 20250401 112800 107934030 6730 6760 6770 6730 75
503 20250401 112700 107427040 6760 6750 6760 6720 720
504 20250401 112600 102571740 6750 6725 6750 6725 117
505 20250401 112500 101782035 6725 6725 6725 6725 6
506 20250401 112400 101741685 6725 6725 6725 6725 25
507 20250401 112300 101573560 6725 6725 6725 6725 51
508 20250401 112200 101230585 6725 6725 6725 6725 46
509 20250401 112100 100921235 6725 6740 6740 6725 19
510 20250401 112000 100793445 6760 6760 6760 6760 7
511 20250401 111900 100746125 6770 6770 6770 6770 0
512 20250401 111800 100746125 6770 6770 6770 6770 0
513 20250401 111700 100746125 6770 6770 6770 6770 0
514 20250401 111600 100746125 6770 6770 6770 6770 0
515 20250401 111500 100746125 6770 6750 6770 6750 33
516 20250401 111400 100522815 6750 6725 6750 6725 547
517 20250401 111300 96844180 6725 6740 6740 6725 5
518 20250401 111200 96810530 6740 6740 6740 6740 2
519 20250401 111100 96797050 6740 6740 6740 6740 1
520 20250401 111000 96790310 6720 6720 6730 6710 53
521 20250401 110900 96434150 6770 6770 6770 6770 0
522 20250401 110800 96434150 6770 6770 6770 6770 0
523 20250401 110700 96434150 6770 6750 6770 6750 320
524 20250401 110600 94271970 6760 6760 6760 6760 0
525 20250401 110500 94271970 6760 6750 6760 6750 8
526 20250401 110400 94217960 6760 6750 6760 6750 23
527 20250401 110300 94062500 6760 6760 6760 6760 1
528 20250401 110200 94055740 6750 6720 6750 6720 873
529 20250401 110100 88178910 6710 6710 6710 6710 0
530 20250401 110000 88178910 6710 6710 6710 6710 295
531 20250401 105900 86199460 6710 6710 6710 6710 0
532 20250401 105800 86199460 6710 6700 6710 6700 33
533 20250401 105700 85978120 6675 6675 6675 6675 102
534 20250401 105600 85297270 6675 6675 6675 6675 2
535 20250401 105500 85283920 6675 6675 6675 6675 2
536 20250401 105400 85270570 6650 6650 6650 6650 400
537 20250401 105300 82610570 6690 6680 6690 6680 1344
538 20250401 105200 73628040 6680 6680 6680 6680 0
539 20250401 105100 73628040 6680 6680 6680 6680 0
540 20250401 105000 73628040 6680 6680 6680 6680 0
541 20250401 104900 73628040 6680 6680 6680 6680 0
542 20250401 104800 73628040 6680 6680 6680 6680 0
543 20250401 104700 73628040 6680 6680 6680 6650 166
544 20250401 104600 72519610 6680 6650 6680 6650 980
545 20250401 104500 65985640 6630 6630 6630 6630 1069
546 20250401 104400 58898170 6650 6650 6650 6650 0
547 20250401 104300 58898170 6650 6650 6650 6650 0
548 20250401 104200 58898170 6650 6620 6650 6620 35
549 20250401 104100 58665590 6610 6610 6610 6610 0
550 20250401 104000 58665590 6610 6610 6610 6610 0
551 20250401 103900 58665590 6610 6610 6610 6610 0
552 20250401 103800 58665590 6610 6610 6610 6610 0
553 20250401 103700 58665590 6610 6610 6610 6610 45
554 20250401 103600 58368140 6610 6610 6610 6610 0
555 20250401 103500 58368140 6610 6610 6610 6610 0
556 20250401 103400 58368140 6610 6610 6610 6610 0
557 20250401 103300 58368140 6610 6610 6610 6610 0
558 20250401 103200 58368140 6610 6610 6610 6610 0
559 20250401 103100 58368140 6610 6610 6610 6610 0
560 20250401 103000 58368140 6610 6610 6610 6610 0
561 20250401 102900 58368140 6610 6610 6610 6610 0
562 20250401 102800 58368140 6610 6610 6610 6610 0
563 20250401 102700 58368140 6610 6610 6610 6610 0
564 20250401 102600 58368140 6610 6610 6610 6610 0
565 20250401 102500 58368140 6610 6610 6610 6610 0
566 20250401 102400 58368140 6610 6610 6610 6610 0
567 20250401 102300 58368140 6610 6610 6610 6610 0
568 20250401 102200 58368140 6610 6610 6610 6610 0
569 20250401 102100 58368140 6610 6610 6610 6610 0
570 20250401 102000 58368140 6610 6610 6610 6610 0
571 20250401 101900 58368140 6610 6610 6610 6610 70
572 20250401 101800 57905440 6610 6610 6610 6610 0
573 20250401 101700 57905440 6610 6610 6610 6610 0
574 20250401 101600 57905440 6610 6610 6610 6610 0
575 20250401 101500 57905440 6610 6610 6610 6610 0
576 20250401 101400 57905440 6610 6610 6610 6610 0
577 20250401 101300 57905440 6610 6610 6610 6610 5
578 20250401 101200 57872390 6650 6630 6650 6630 753
579 20250401 101100 52867490 6640 6620 6640 6620 1851
580 20250401 101000 40598600 6570 6570 6570 6570 0
581 20250401 100900 40598600 6570 6570 6570 6570 0
582 20250401 100800 40598600 6570 6570 6570 6570 1
583 20250401 100700 40592030 6580 6580 6580 6580 100
584 20250401 100600 39934030 6580 6580 6580 6580 0
585 20250401 100500 39934030 6580 6580 6580 6580 2
586 20250401 100400 39920870 6630 6590 6630 6590 45
587 20250401 100300 39624000 6580 6580 6580 6580 128
588 20250401 100200 38781760 6600 6600 6600 6600 0
589 20250401 100100 38781760 6600 6600 6600 6580 15
590 20250401 100000 38682790 6580 6580 6580 6580 0
591 20250401 095900 38682790 6580 6580 6580 6580 0
592 20250401 095800 38682790 6580 6580 6580 6580 0
593 20250401 095700 38682790 6580 6600 6600 6580 333
594 20250401 095600 36490280 6640 6640 6640 6640 0
595 20250401 095500 36490280 6640 6640 6640 6640 0
596 20250401 095400 36490280 6640 6640 6640 6640 0
597 20250401 095300 36490280 6640 6640 6640 6640 0
598 20250401 095200 36490280 6640 6640 6640 6640 0
599 20250401 095100 36490280 6640 6640 6640 6640 0
600 20250401 095000 36490280 6640 6640 6640 6640 20
601 20250401 094900 36357480 6650 6620 6650 6620 160
602 20250401 094800 35294170 6620 6620 6620 6590 19
603 20250401 094700 35168560 6630 6630 6630 6630 0
604 20250401 094600 35168560 6630 6630 6630 6630 0
605 20250401 094500 35168560 6630 6630 6630 6630 1
606 20250401 094400 35161930 6600 6600 6600 6600 0
607 20250401 094300 35161930 6600 6600 6600 6600 0
608 20250401 094200 35161930 6600 6600 6600 6600 0
609 20250401 094100 35161930 6600 6600 6600 6600 54
610 20250401 094000 34805530 6580 6590 6590 6580 6
611 20250401 093900 34766000 6590 6590 6590 6590 0
612 20250401 093800 34766000 6590 6590 6590 6590 0
613 20250401 093700 34766000 6590 6590 6590 6590 210
614 20250401 093600 33382100 6590 6590 6590 6590 0
615 20250401 093500 33382100 6590 6600 6600 6590 26
616 20250401 093400 33210600 6600 6600 6600 6600 50
617 20250401 093300 32880600 6600 6610 6610 6600 374
618 20250401 093200 30411040 6610 6620 6620 6610 611
619 20250401 093100 26366960 6670 6670 6670 6670 0
620 20250401 093000 26366960 6670 6670 6670 6670 1
621 20250401 092900 26360290 6650 6620 6660 6620 110
622 20250401 092800 25630220 6620 6620 6620 6620 0
623 20250401 092700 25630220 6620 6620 6620 6620 0
624 20250401 092600 25630220 6620 6620 6620 6620 13
625 20250401 092500 25544160 6620 6620 6620 6620 0
626 20250401 092400 25544160 6620 6620 6620 6620 1
627 20250401 092300 25537540 6670 6670 6670 6670 5
628 20250401 092200 25504190 6670 6670 6670 6670 0
629 20250401 092100 25504190 6670 6670 6670 6670 1
630 20250401 092000 25497520 6620 6620 6620 6620 4
631 20250401 091900 25471040 6680 6670 6680 6670 3
632 20250401 091800 25451020 6610 6610 6610 6610 0
633 20250401 091700 25451020 6610 6640 6640 6610 501
634 20250401 091600 22135190 6640 6640 6640 6640 0
635 20250401 091500 22135190 6640 6660 6680 6640 21
636 20250401 091400 21994970 6680 6670 6680 6670 30
637 20250401 091300 21794770 6610 6680 6680 6610 11
638 20250401 091200 21721360 6680 6650 6680 6650 159
639 20250401 091100 20660810 6630 6630 6630 6630 0
640 20250401 091000 20660810 6630 6630 6630 6630 10
641 20250401 090900 20594510 6670 6670 6670 6670 0
642 20250401 090800 20594510 6670 6670 6670 6670 0
643 20250401 090700 20594510 6670 6670 6670 6670 10
644 20250401 090600 20527810 6670 6660 6670 6660 77
645 20250401 090500 20014430 6670 6670 6670 6670 0
646 20250401 090400 20014430 6670 6670 6670 6670 1
647 20250401 090300 20007760 6680 6680 6680 6680 0
648 20250401 090200 20007760 6680 6680 6680 6680 0
649 20250401 090100 20007760 6680 6620 6680 6620 1518
650 20250401 090000 9918140 6610 6540 6610 6540 1507

1
054670/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,30503,14354920,208640520,98187652800,0.21
20250327,30503,14354920,209555610,98618300400,0.21
20250326,30503,14354920,211995850,99766694000,0.21
20250325,30385,14354920,213302700,100771538400,0.21
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 30503 14354920 208640520 98187652800 0.21
3 20250327 30503 14354920 209555610 98618300400 0.21
4 20250326 30503 14354920 211995850 99766694000 0.21
5 20250325 30385 14354920 213302700 100771538400 0.21