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

652
059270/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,652 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,195000,1326437315,6000,6000,6000,6000,3045
20250401,194900,1326437315,6000,6000,6000,6000,0
20250401,194800,1326437315,6000,6000,6000,6000,0
20250401,194700,1326437315,6000,6000,6000,6000,0
20250401,194600,1326437315,6000,6000,6000,6000,0
20250401,194500,1326437315,6000,6000,6000,6000,0
20250401,194400,1326437315,6000,6000,6000,6000,0
20250401,194300,1326437315,6000,6000,6000,6000,0
20250401,194200,1326437315,6000,6000,6000,6000,0
20250401,194100,1326437315,6000,6000,6000,6000,0
20250401,194000,1326437315,6000,6000,6000,6000,0
20250401,193900,1326437315,6000,6000,6000,6000,0
20250401,193800,1326437315,6000,6000,6000,6000,0
20250401,193700,1326437315,6000,6000,6000,6000,0
20250401,193600,1326437315,6000,6000,6000,6000,0
20250401,193500,1326437315,6000,6000,6000,6000,0
20250401,193400,1326437315,6000,6000,6000,6000,0
20250401,193300,1326437315,6000,6000,6000,6000,0
20250401,193200,1326437315,6000,6000,6000,6000,0
20250401,193100,1326437315,6000,6000,6000,6000,0
20250401,193000,1326437315,6000,6000,6000,6000,0
20250401,192900,1326437315,6000,6000,6000,6000,0
20250401,192800,1326437315,6000,6000,6000,6000,0
20250401,192700,1326437315,6000,6000,6000,6000,0
20250401,192600,1326437315,6000,6000,6000,6000,0
20250401,192500,1326437315,6000,6000,6000,6000,0
20250401,192400,1326437315,6000,6000,6000,6000,0
20250401,192300,1326437315,6000,6000,6000,6000,0
20250401,192200,1326437315,6000,6000,6000,6000,0
20250401,192100,1326437315,6000,6000,6000,6000,0
20250401,192000,1326437315,6000,6000,6000,6000,3045
20250401,191900,1326437315,6000,6000,6000,6000,0
20250401,191800,1326437315,6000,6000,6000,6000,0
20250401,191700,1326437315,6000,6000,6000,6000,0
20250401,191600,1326437315,6000,6000,6000,6000,0
20250401,191500,1326437315,6000,6000,6000,6000,0
20250401,191400,1326437315,6000,6000,6000,6000,0
20250401,191300,1326437315,6000,6000,6000,6000,0
20250401,191200,1326437315,6000,6000,6000,6000,0
20250401,191100,1326437315,6000,6000,6000,6000,0
20250401,191000,1326437315,6000,6000,6000,6000,0
20250401,190900,1326437315,6000,6000,6000,6000,0
20250401,190800,1326437315,6000,6000,6000,6000,0
20250401,190700,1326437315,6000,6000,6000,6000,0
20250401,190600,1326437315,6000,6000,6000,6000,0
20250401,190500,1326437315,6000,6000,6000,6000,0
20250401,190400,1326437315,6000,6000,6000,6000,0
20250401,190300,1326437315,6000,6000,6000,6000,0
20250401,190200,1326437315,6000,6000,6000,6000,0
20250401,190100,1326437315,6000,6000,6000,6000,0
20250401,190000,1326437315,6000,6000,6000,6000,0
20250401,185900,1326437315,6000,6000,6000,6000,0
20250401,185800,1326437315,6000,6000,6000,6000,0
20250401,185700,1326437315,6000,6000,6000,6000,0
20250401,185600,1326437315,6000,6000,6000,6000,0
20250401,185500,1326437315,6000,6000,6000,6000,0
20250401,185400,1326437315,6000,6000,6000,6000,0
20250401,185300,1326437315,6000,6000,6000,6000,0
20250401,185200,1326437315,6000,6000,6000,6000,0
20250401,185100,1326437315,6000,6000,6000,6000,0
20250401,185000,1326437315,6000,6000,6000,6000,3045
20250401,184900,1326437315,6000,6000,6000,6000,0
20250401,184800,1326437315,6000,6000,6000,6000,0
20250401,184700,1326437315,6000,6000,6000,6000,0
20250401,184600,1326437315,6000,6000,6000,6000,0
20250401,184500,1326437315,6000,6000,6000,6000,0
20250401,184400,1326437315,6000,6000,6000,6000,0
20250401,184300,1326437315,6000,6000,6000,6000,0
20250401,184200,1326437315,6000,6000,6000,6000,0
20250401,184100,1326437315,6000,6000,6000,6000,0
20250401,184000,1326437315,6000,6000,6000,6000,0
20250401,183900,1326437315,6000,6000,6000,6000,0
20250401,183800,1326437315,6000,6000,6000,6000,0
20250401,183700,1326437315,6000,6000,6000,6000,0
20250401,183600,1326437315,6000,6000,6000,6000,0
20250401,183500,1326437315,6000,6000,6000,6000,0
20250401,183400,1326437315,6000,6000,6000,6000,0
20250401,183300,1326437315,6000,6000,6000,6000,0
20250401,183200,1326437315,6000,6000,6000,6000,0
20250401,183100,1326437315,6000,6000,6000,6000,0
20250401,183000,1326437315,6000,6000,6000,6000,0
20250401,182900,1326437315,6000,6000,6000,6000,0
20250401,182800,1326437315,6000,6000,6000,6000,0
20250401,182700,1326437315,6000,6000,6000,6000,0
20250401,182600,1326437315,6000,6000,6000,6000,0
20250401,182500,1326437315,6000,6000,6000,6000,0
20250401,182400,1326437315,6000,6000,6000,6000,0
20250401,182300,1326437315,6000,6000,6000,6000,0
20250401,182200,1326437315,6000,6000,6000,6000,0
20250401,182100,1326437315,6000,6000,6000,6000,0
20250401,182000,1326437315,6000,6000,6000,6000,3045
20250401,181900,1326437315,6000,6000,6000,6000,0
20250401,181800,1326437315,6000,6000,6000,6000,0
20250401,181700,1326437315,6000,6000,6000,6000,0
20250401,181600,1326437315,6000,6000,6000,6000,0
20250401,181500,1326437315,6000,6000,6000,6000,0
20250401,181400,1326437315,6000,6000,6000,6000,0
20250401,181300,1326437315,6000,6000,6000,6000,0
20250401,181200,1326437315,6000,6000,6000,6000,0
20250401,181100,1326437315,6000,6000,6000,6000,0
20250401,181000,1326437315,6000,6000,6000,6000,0
20250401,180900,1326437315,6000,6000,6000,6000,0
20250401,180800,1326437315,6000,6000,6000,6000,0
20250401,180700,1326437315,6000,6000,6000,6000,0
20250401,180600,1326437315,6000,6000,6000,6000,0
20250401,180500,1326437315,6000,6000,6000,6000,0
20250401,180400,1326437315,6000,6000,6000,6000,0
20250401,180300,1326437315,6000,6000,6000,6000,0
20250401,180200,1326437315,6000,6000,6000,6000,0
20250401,180100,1326437315,6000,6000,6000,6000,0
20250401,180000,1326437315,6000,6000,6000,6000,0
20250401,175900,1326437315,6000,6000,6000,6000,0
20250401,175800,1326437315,6000,6000,6000,6000,0
20250401,175700,1326437315,6000,6000,6000,6000,0
20250401,175600,1326437315,6000,6000,6000,6000,0
20250401,175500,1326437315,6000,6000,6000,6000,0
20250401,175400,1326437315,6000,6000,6000,6000,0
20250401,175300,1326437315,6000,6000,6000,6000,0
20250401,175200,1326437315,6000,6000,6000,6000,0
20250401,175100,1326437315,6000,6000,6000,6000,0
20250401,175000,1326437315,6000,6000,6000,6000,3045
20250401,174900,1326437315,6000,6000,6000,6000,0
20250401,174800,1326437315,6000,6000,6000,6000,0
20250401,174700,1326437315,6000,6000,6000,6000,0
20250401,174600,1326437315,6000,6000,6000,6000,0
20250401,174500,1326437315,6000,6000,6000,6000,0
20250401,174400,1326437315,6000,6000,6000,6000,0
20250401,174300,1326437315,6000,6000,6000,6000,0
20250401,174200,1326437315,6000,6000,6000,6000,0
20250401,174100,1326437315,6000,6000,6000,6000,0
20250401,174000,1326437315,6000,6000,6000,6000,0
20250401,173900,1326437315,6000,6000,6000,6000,0
20250401,173800,1326437315,6000,6000,6000,6000,0
20250401,173700,1326437315,6000,6000,6000,6000,0
20250401,173600,1326437315,6000,6000,6000,6000,0
20250401,173500,1326437315,6000,6000,6000,6000,0
20250401,173400,1326437315,6000,6000,6000,6000,0
20250401,173300,1326437315,6000,6000,6000,6000,0
20250401,173200,1326437315,6000,6000,6000,6000,0
20250401,173100,1326437315,6000,6000,6000,6000,0
20250401,173000,1326437315,6000,6000,6000,6000,0
20250401,172900,1326437315,6000,6000,6000,6000,0
20250401,172800,1326437315,6000,6000,6000,6000,0
20250401,172700,1326437315,6000,6000,6000,6000,0
20250401,172600,1326437315,6000,6000,6000,6000,0
20250401,172500,1326437315,6000,6000,6000,6000,0
20250401,172400,1326437315,6000,6000,6000,6000,0
20250401,172300,1326437315,6000,6000,6000,6000,0
20250401,172200,1326437315,6000,6000,6000,6000,0
20250401,172100,1326437315,6000,6000,6000,6000,0
20250401,172000,1326437315,6000,6000,6000,6000,3045
20250401,171900,1326437315,6000,6000,6000,6000,0
20250401,171800,1326437315,6000,6000,6000,6000,0
20250401,171700,1326437315,6000,6000,6000,6000,0
20250401,171600,1326437315,6000,6000,6000,6000,0
20250401,171500,1326437315,6000,6000,6000,6000,0
20250401,171400,1326437315,6000,6000,6000,6000,0
20250401,171300,1326437315,6000,6000,6000,6000,0
20250401,171200,1326437315,6000,6000,6000,6000,0
20250401,171100,1326437315,6000,6000,6000,6000,0
20250401,171000,1326437315,6000,6000,6000,6000,0
20250401,170900,1326437315,6000,6000,6000,6000,0
20250401,170800,1326437315,6000,6000,6000,6000,0
20250401,170700,1326437315,6000,6000,6000,6000,0
20250401,170600,1326437315,6000,6000,6000,6000,0
20250401,170500,1326437315,6000,6000,6000,6000,0
20250401,170400,1326437315,6000,6000,6000,6000,0
20250401,170300,1326437315,6000,6000,6000,6000,0
20250401,170200,1326437315,6000,6000,6000,6000,0
20250401,170100,1326437315,6000,6000,6000,6000,0
20250401,170000,1326437315,6000,6000,6000,6000,0
20250401,165900,1326437315,6000,6000,6000,6000,0
20250401,165800,1326437315,6000,6000,6000,6000,0
20250401,165700,1326437315,6000,6000,6000,6000,0
20250401,165600,1326437315,6000,6000,6000,6000,0
20250401,165500,1326437315,6000,6000,6000,6000,0
20250401,165400,1326437315,6000,6000,6000,6000,0
20250401,165300,1326437315,6000,6000,6000,6000,0
20250401,165200,1326437315,6000,6000,6000,6000,0
20250401,165100,1326437315,6000,6000,6000,6000,0
20250401,165000,1326437315,6000,6000,6000,6000,3045
20250401,164900,1326437315,6000,6000,6000,6000,0
20250401,164800,1326437315,6000,6000,6000,6000,0
20250401,164700,1326437315,6000,6000,6000,6000,0
20250401,164600,1326437315,6000,6000,6000,6000,0
20250401,164500,1326437315,6000,6000,6000,6000,0
20250401,164400,1326437315,6000,6000,6000,6000,0
20250401,164300,1326437315,6000,6000,6000,6000,0
20250401,164200,1326437315,6000,6000,6000,6000,0
20250401,164100,1326437315,6000,6000,6000,6000,0
20250401,164000,1326437315,6000,6000,6000,6000,0
20250401,163900,1326437315,6000,6000,6000,6000,0
20250401,163800,1326437315,6000,6000,6000,6000,0
20250401,163700,1326437315,6000,6000,6000,6000,0
20250401,163600,1326437315,6000,6000,6000,6000,0
20250401,163500,1326437315,6000,6000,6000,6000,0
20250401,163400,1326437315,6000,6000,6000,6000,0
20250401,163300,1326437315,6000,6000,6000,6000,0
20250401,163200,1326437315,6000,6000,6000,6000,0
20250401,163100,1326437315,6000,6000,6000,6000,0
20250401,163000,1326437315,6000,6000,6000,6000,0
20250401,162900,1326437315,6000,6000,6000,6000,0
20250401,162800,1326437315,6000,6000,6000,6000,0
20250401,162700,1326437315,6000,6000,6000,6000,0
20250401,162600,1326437315,6000,6000,6000,6000,0
20250401,162500,1326437315,6000,6000,6000,6000,0
20250401,162400,1326437315,6000,6000,6000,6000,0
20250401,162300,1326437315,6000,6000,6000,6000,0
20250401,162200,1326437315,6000,6000,6000,6000,0
20250401,162100,1326437315,6000,6000,6000,6000,0
20250401,162000,1326437315,6000,6000,6000,6000,3045
20250401,161900,1326437315,6000,6000,6000,6000,0
20250401,161800,1326437315,6000,6000,6000,6000,0
20250401,161700,1326437315,6000,6000,6000,6000,0
20250401,161600,1326437315,6000,6000,6000,6000,0
20250401,161500,1326437315,6000,6000,6000,6000,0
20250401,161400,1326437315,6000,6000,6000,6000,0
20250401,161300,1326437315,6000,6000,6000,6000,0
20250401,161200,1326437315,6000,6000,6000,6000,0
20250401,161100,1326437315,6000,6000,6000,6000,0
20250401,161000,1326437315,6000,6000,6000,6000,0
20250401,160900,1326437315,6000,6000,6000,6000,0
20250401,160800,1326437315,6000,6000,6000,6000,0
20250401,160700,1326437315,6000,6000,6000,6000,0
20250401,160600,1326437315,6000,6000,6000,6000,0
20250401,160500,1326437315,6000,6000,6000,6000,0
20250401,160400,1326437315,6000,6000,6000,6000,0
20250401,160300,1326437315,6000,6000,6000,6000,0
20250401,160200,1326437315,6000,6000,6000,6000,0
20250401,160100,1326437315,6000,6000,6000,6000,0
20250401,160000,1326437315,6000,6000,6000,6000,0
20250401,155900,1326437315,6000,6000,6000,6000,0
20250401,155800,1326437315,6000,6000,6000,6000,0
20250401,155700,1326437315,6000,6000,6000,6000,0
20250401,155600,1326437315,6000,6000,6000,6000,0
20250401,155500,1326437315,6000,6000,6000,6000,0
20250401,155400,1326437315,6000,6000,6000,6000,0
20250401,155300,1326437315,6000,6000,6000,6000,0
20250401,155200,1326437315,6000,6000,6000,6000,0
20250401,155100,1326437315,6000,6000,6000,6000,0
20250401,155000,1326437315,6000,6000,6000,6000,3045
20250401,154900,1326437315,6000,6000,6000,6000,0
20250401,154800,1326437315,6000,6000,6000,6000,0
20250401,154700,1326437315,6000,6000,6000,6000,0
20250401,154600,1326437315,6000,6000,6000,6000,0
20250401,154500,1326437315,6000,6000,6000,6000,0
20250401,154400,1326437315,6000,6000,6000,6000,0
20250401,154300,1326437315,6000,6000,6000,6000,0
20250401,154200,1326437315,6000,6000,6000,6000,0
20250401,154100,1326437315,6000,6000,6000,6000,0
20250401,154000,1326437315,6000,6000,6000,6000,0
20250401,153900,1326437315,6000,6000,6000,6000,0
20250401,153800,1326437315,6000,6000,6000,6000,0
20250401,153700,1326437315,6000,6000,6000,6000,0
20250401,153600,1326437315,6000,6000,6000,6000,0
20250401,153500,1326437315,6000,6000,6000,6000,0
20250401,153400,1326437315,6000,6000,6000,6000,0
20250401,153300,1326437315,6000,6000,6000,6000,0
20250401,153200,1326437315,6000,6000,6000,6000,0
20250401,153100,1326437315,6000,6000,6000,6000,0
20250401,153000,1326437315,6000,6000,6000,6000,3045
20250401,152900,1308167315,5980,5980,5980,5980,0
20250401,152800,1308167315,5980,5980,5980,5980,0
20250401,152700,1308167315,5980,5980,5980,5980,0
20250401,152600,1308167315,5980,5980,5980,5980,0
20250401,152500,1308167315,5980,5980,5980,5980,0
20250401,152400,1308167315,5980,5980,5980,5980,0
20250401,152300,1308167315,5980,5980,5980,5980,0
20250401,152200,1308167315,5980,5980,5980,5980,0
20250401,152100,1308167315,5980,5980,5980,5980,0
20250401,152000,1308167315,5980,5980,5980,5980,0
20250401,151900,1308167315,5980,5960,5980,5950,2455
20250401,151800,1293554365,5960,5960,5960,5960,0
20250401,151700,1293554365,5960,5960,5990,5960,56
20250401,151600,1293220335,5960,5950,5960,5950,123
20250401,151500,1292488255,5950,5960,5960,5950,200
20250401,151400,1291296705,5970,5970,5970,5970,222
20250401,151300,1289971365,5970,5970,5970,5970,50
20250401,151200,1289672865,5960,5980,6000,5960,102
20250401,151100,1289064755,5990,5990,5990,5990,3
20250401,151000,1289046785,5990,5990,5990,5990,5
20250401,150900,1289016835,6000,6000,6000,6000,0
20250401,150800,1289016835,6000,6000,6000,6000,30
20250401,150700,1288836835,6000,6000,6000,6000,573
20250401,150600,1285398835,6000,5990,6000,5990,200
20250401,150500,1284200325,5980,5990,5990,5980,243
20250401,150400,1282747065,5980,6000,6000,5980,238
20250401,150300,1281322215,6000,5990,6000,5990,21
20250401,150200,1281196295,5990,5990,5990,5990,9
20250401,150100,1281142385,5990,5990,5990,5990,34
20250401,150000,1280938725,5990,5990,5990,5990,591
20250401,145900,1277398635,5980,5980,5980,5980,15
20250401,145800,1277308935,5980,5980,5980,5980,665
20250401,145700,1273332235,5980,5980,5980,5980,172
20250401,145600,1272303675,5980,5980,5980,5980,1
20250401,145500,1272297695,5990,5970,5990,5960,503
20250401,145400,1269299085,5980,5980,5980,5980,2
20250401,145300,1269287125,5990,5990,5990,5990,7
20250401,145200,1269245195,5990,5990,5990,5990,45
20250401,145100,1268975645,5970,5980,5980,5970,28
20250401,145000,1268808405,5990,5990,5990,5990,50
20250401,144900,1268508905,5980,5980,5980,5980,0
20250401,144800,1268508905,5980,5980,5980,5980,6
20250401,144700,1268473025,5980,5980,5980,5980,176
20250401,144600,1267420545,5980,5980,5980,5980,0
20250401,144500,1267420545,5980,5980,5980,5980,180
20250401,144400,1266344145,5980,5960,5980,5960,57
20250401,144300,1266003775,5960,5960,5960,5960,3
20250401,144200,1265985895,5960,5960,5960,5960,67
20250401,144100,1265586575,5960,5960,5980,5960,726
20250401,144000,1261259595,5980,5980,5980,5980,4
20250401,143900,1261235675,5980,5980,5980,5980,5
20250401,143800,1261205775,5980,5980,5980,5980,20
20250401,143700,1261086175,5960,5970,5970,5960,5121
20250401,143600,1230563695,5970,6000,6000,5970,51
20250401,143500,1230258345,6000,6010,6010,6000,271
20250401,143400,1228630355,5970,6000,6010,5960,2729
20250401,143300,1212362725,6010,5960,6010,5955,3819
20250401,143200,1189518545,5960,5970,5970,5960,77
20250401,143100,1189059385,5970,5970,5970,5970,80
20250401,143000,1188581785,5970,5950,5970,5950,575
20250401,142900,1185155485,5930,5930,5930,5930,30
20250401,142800,1184977585,5930,5930,5930,5930,83
20250401,142700,1184485395,5930,5940,5940,5930,18
20250401,142600,1184378565,5935,5940,5940,5935,472
20250401,142500,1181576660,5940,5940,5940,5940,0
20250401,142400,1181576660,5940,5940,5940,5940,558
20250401,142300,1178262140,5950,5950,5950,5950,174
20250401,142200,1177226840,5950,5950,5950,5950,461
20250401,142100,1174483890,5940,5940,5940,5940,3
20250401,142000,1174466070,5940,5950,5950,5940,95
20250401,141900,1173901740,5950,5950,5950,5950,75
20250401,141800,1173455490,5950,5950,5950,5950,5
20250401,141700,1173425740,5960,5960,5960,5960,0
20250401,141600,1173425740,5960,5960,5960,5960,0
20250401,141500,1173425740,5960,5940,5960,5940,251
20250401,141400,1171933790,5940,5940,5940,5940,135
20250401,141300,1171131890,5940,5940,5940,5940,80
20250401,141200,1170656690,5940,5940,5940,5940,0
20250401,141100,1170656690,5940,5940,5940,5940,0
20250401,141000,1170656690,5940,5940,5940,5940,478
20250401,140900,1167817370,5930,5930,5930,5930,0
20250401,140800,1167817370,5930,5930,5930,5930,60
20250401,140700,1167461570,5930,5940,5960,5930,1471
20250401,140600,1158697060,5930,5930,5930,5930,0
20250401,140500,1158697060,5930,5930,5930,5930,10
20250401,140400,1158637760,5930,5930,5930,5930,31
20250401,140300,1158453930,5920,5950,5950,5920,1477
20250401,140200,1149696650,5950,5950,5950,5950,192
20250401,140100,1148554250,5940,5940,5940,5940,50
20250401,140000,1148257250,5940,5940,5940,5940,0
20250401,135900,1148257250,5940,5950,5950,5940,76
20250401,135800,1147805250,5940,5940,5940,5940,113
20250401,135700,1147134030,5950,5950,5950,5950,106
20250401,135600,1146503330,5950,5950,5960,5950,651
20250401,135500,1142629200,5960,5970,5970,5960,1264
20250401,135400,1135094930,5970,5970,5970,5970,100
20250401,135300,1134497930,5970,5970,5970,5970,784
20250401,135200,1129817450,5970,5970,5970,5970,0
20250401,135100,1129817450,5970,5970,5970,5970,0
20250401,135000,1129817450,5970,5970,5970,5970,100
20250401,134900,1129220450,5970,5970,5970,5970,0
20250401,134800,1129220450,5970,5970,5970,5970,56
20250401,134700,1128886130,5980,5980,5980,5980,0
20250401,134600,1128886130,5980,5980,5980,5980,3
20250401,134500,1128868190,5970,5970,5970,5970,0
20250401,134400,1128868190,5970,5950,5970,5950,600
20250401,134300,1125288510,5950,5950,5950,5950,20
20250401,134200,1125169510,5950,5950,5950,5950,730
20250401,134100,1120826010,5950,5950,5950,5950,186
20250401,134000,1119719310,5960,5960,5960,5960,375
20250401,133900,1117484310,5950,5960,5960,5950,2339
20250401,133800,1103558290,5980,5970,5980,5950,1295
20250401,133700,1095843910,5980,5980,5980,5980,3
20250401,133600,1095825970,5980,5980,5980,5980,0
20250401,133500,1095825970,5980,5980,5980,5980,0
20250401,133400,1095825970,5980,5980,5980,5980,0
20250401,133300,1095825970,5980,5990,5990,5980,4
20250401,133200,1095802040,5990,5990,5990,5990,1
20250401,133100,1095796050,5990,5970,5990,5970,605
20250401,133000,1092183070,5970,5970,5970,5970,145
20250401,132900,1091317420,5970,5970,5970,5970,0
20250401,132800,1091317420,5970,5970,5970,5970,200
20250401,132700,1090123420,6000,6000,6000,6000,0
20250401,132600,1090123420,6000,6000,6000,6000,0
20250401,132500,1090123420,6000,5990,6000,5990,1181
20250401,132400,1083038420,6000,6000,6000,6000,0
20250401,132300,1083038420,6000,6000,6000,6000,1
20250401,132200,1083032420,6000,6000,6000,6000,0
20250401,132100,1083032420,6000,6000,6000,6000,25
20250401,132000,1082882420,6000,6000,6000,6000,0
20250401,131900,1082882420,6000,5990,6000,5980,1429
20250401,131800,1074331050,5990,5980,5990,5980,997
20250401,131700,1068364590,5980,5980,5980,5980,1
20250401,131600,1068358610,5980,5960,5980,5960,120
20250401,131500,1067643010,5980,5980,5980,5980,0
20250401,131400,1067643010,5980,5980,5980,5980,50
20250401,131300,1067344010,5980,5980,5980,5980,5
20250401,131200,1067314110,5980,5980,5980,5980,24
20250401,131100,1067170590,5970,5970,5970,5970,50
20250401,131000,1066872090,5970,5950,5970,5950,771
20250401,130900,1062283590,5950,5950,5950,5950,20
20250401,130800,1062164590,5950,5960,5960,5950,142
20250401,130700,1061319670,5960,5950,5960,5950,313
20250401,130600,1059456070,5950,5950,5950,5950,6
20250401,130500,1059420370,6000,6000,6000,6000,0
20250401,130400,1059420370,6000,6000,6000,6000,0
20250401,130300,1059420370,6000,6000,6000,6000,0
20250401,130200,1059420370,6000,6000,6000,6000,0
20250401,130100,1059420370,6000,6000,6000,6000,0
20250401,130000,1059420370,6000,6000,6000,6000,0
20250401,125900,1059420370,6000,6000,6000,6000,0
20250401,125800,1059420370,6000,6000,6000,6000,0
20250401,125700,1059420370,6000,5960,6000,5940,1878
20250401,125600,1048200430,5990,5960,5990,5960,1010
20250401,125500,1042180530,5960,5960,5960,5960,0
20250401,125400,1042180530,5960,5970,5970,5960,30
20250401,125300,1042001680,6000,6000,6000,6000,0
20250401,125200,1042001680,6000,6000,6000,6000,0
20250401,125100,1042001680,6000,6000,6000,6000,35
20250401,125000,1041791680,6010,6000,6010,6000,150
20250401,124900,1040891660,6010,6010,6010,6010,0
20250401,124800,1040891660,6010,6010,6010,6010,31
20250401,124700,1040705350,6010,6000,6010,6000,141
20250401,124600,1039858290,5990,5970,5990,5940,251
20250401,124500,1038361190,5970,5970,5970,5970,21
20250401,124400,1038235820,5970,5970,5970,5970,351
20250401,124300,1036140350,5970,5990,5990,5970,1695
20250401,124200,1026012960,5990,5990,5990,5990,100
20250401,124100,1025413960,6010,6010,6010,6010,0
20250401,124000,1025413960,6010,6010,6010,6010,10
20250401,123900,1025353860,6010,6020,6020,6000,1328
20250401,123800,1017364380,6020,6010,6020,6010,92
20250401,123700,1016810550,6030,6030,6030,6030,0
20250401,123600,1016810550,6030,6030,6030,6030,0
20250401,123500,1016810550,6030,6030,6030,6030,100
20250401,123400,1016207550,6030,6030,6030,6030,0
20250401,123300,1016207550,6030,6030,6030,6030,0
20250401,123200,1016207550,6030,6030,6030,6030,0
20250401,123100,1016207550,6030,6010,6030,6010,610
20250401,123000,1012531430,6010,6010,6010,6010,0
20250401,122900,1012531430,6010,6010,6010,6010,55
20250401,122800,1012200880,6000,6000,6000,6000,500
20250401,122700,1009200880,6000,6000,6000,6000,0
20250401,122600,1009200880,6000,6000,6000,6000,8
20250401,122500,1009152880,6000,5990,6000,5970,94
20250401,122400,1008590990,5990,5970,5990,5970,30
20250401,122300,1008411310,5980,5980,5980,5980,45
20250401,122200,1008142210,5970,5970,5970,5970,0
20250401,122100,1008142210,5970,5970,5970,5970,1
20250401,122000,1008136240,5960,5960,5960,5960,0
20250401,121900,1008136240,5960,5960,5960,5960,0
20250401,121800,1008136240,5960,5960,5960,5960,20
20250401,121700,1008017040,5960,5960,5960,5960,0
20250401,121600,1008017040,5960,5940,5970,5930,385
20250401,121500,1005725720,5940,5970,5970,5940,923
20250401,121400,1000242380,5940,5960,5960,5940,438
20250401,121300,997631940,5960,5970,5970,5950,956
20250401,121200,991941550,5980,5980,5980,5980,276
20250401,121100,990291070,6000,6000,6000,6000,0
20250401,121000,990291070,6000,6000,6000,6000,9
20250401,120900,990237070,6000,6000,6000,6000,1
20250401,120800,990231070,6010,6010,6010,6010,0
20250401,120700,990231070,6010,6010,6010,6010,0
20250401,120600,990231070,6010,6010,6010,6010,0
20250401,120500,990231070,6010,6010,6010,6010,98
20250401,120400,989642090,6010,6010,6010,6010,33
20250401,120300,989443760,6010,6010,6010,6010,0
20250401,120200,989443760,6010,6015,6015,6010,900
20250401,120100,984032760,6015,6000,6020,6000,963
20250401,120000,978251320,6010,6010,6010,6010,10
20250401,115900,978191220,5980,5990,5990,5980,140
20250401,115800,977353320,6020,6010,6020,6000,809
20250401,115700,972494170,6030,6010,6030,6010,76
20250401,115600,972037100,6020,6020,6030,6010,16
20250401,115500,971940770,6020,5970,6030,5970,1737
20250401,115400,961512400,5970,5970,5970,5920,652
20250401,115300,957644330,5980,5950,5980,5950,298
20250401,115200,955866840,5930,5930,5950,5920,454
20250401,115100,953174870,5930,5990,5990,5930,1273
20250401,115000,945599320,5990,6000,6000,5980,824
20250401,114900,940656120,6010,6110,6110,6010,5290
20250401,114800,908523480,6120,6120,6130,6110,292
20250401,114700,906738100,6120,6120,6120,6110,123
20250401,114600,905985380,6120,6100,6120,6090,869
20250401,114500,900684620,6100,6110,6130,6100,1516
20250401,114400,891430520,6120,6110,6120,6110,491
20250401,114300,888425630,6110,6110,6130,6080,408
20250401,114200,885934670,6120,6090,6120,6080,592
20250401,114100,882313380,6100,6110,6110,6080,173
20250401,114000,881261410,6080,6110,6110,6080,122
20250401,113900,880517200,6110,6120,6130,6110,75
20250401,113800,880058540,6110,6120,6120,6110,1144
20250401,113700,873063870,6140,6140,6150,6140,58
20250401,113600,872707250,6140,6150,6150,6140,105
20250401,113500,872061750,6180,6190,6190,6180,709
20250401,113400,867676040,6190,6180,6190,6160,1393
20250401,113300,859079700,6190,6150,6190,6140,2088
20250401,113200,846211810,6140,6140,6140,6110,915
20250401,113100,840594010,6120,6050,6120,6050,3278
20250401,113000,820652950,6040,6040,6060,6040,124
20250401,112900,819902890,6040,6060,6060,6035,1060
20250401,112800,813499435,6065,6070,6075,6065,863
20250401,112700,808258850,6070,6070,6070,6070,152
20250401,112600,807336210,6070,6070,6070,6070,1
20250401,112500,807330140,6090,6090,6090,6090,12
20250401,112400,807257060,6090,6070,6090,6030,1437
20250401,112300,798554920,6050,6080,6100,6050,727
20250401,112200,794150410,6080,6110,6110,6060,1819
20250401,112100,783112990,6110,6110,6130,6100,422
20250401,112000,780536370,6130,6130,6130,6120,908
20250401,111900,774977750,6140,6140,6140,6130,212
20250401,111800,773678170,6150,6130,6150,6130,1517
20250401,111700,764369780,6140,6160,6160,6140,2542
20250401,111600,748750920,6160,6120,6160,6120,2756
20250401,111500,731811970,6120,6140,6140,6120,1050
20250401,111400,725368800,6110,6100,6160,6100,2736
20250401,111300,708598910,6110,6110,6110,6090,899
20250401,111200,703119080,6120,6150,6170,6110,2309
20250401,111100,688911470,6160,6110,6180,6110,3863
20250401,111000,665203300,6105,6070,6120,6070,2121
20250401,110900,652292400,6060,6030,6070,6030,2923
20250401,110800,634650530,6020,6060,6060,6020,2560
20250401,110700,619198460,6060,6050,6060,6050,1500
20250401,110600,610113460,6050,6065,6065,6050,373
20250401,110500,607856570,6070,6040,6080,6040,1322
20250401,110400,599853510,6050,6060,6070,6040,141
20250401,110300,598998230,6070,6050,6080,6040,673
20250401,110200,594917590,6040,6050,6120,6040,9724
20250401,110100,535748900,6050,5990,6060,5990,3553
20250401,110000,514313830,5980,5970,5990,5940,3387
20250401,105900,494165250,5970,6030,6040,5970,4691
20250401,105800,465974250,6030,5970,6050,5970,8613
20250401,105700,414307100,5940,5900,5960,5900,2624
20250401,105600,398740150,5900,5910,5925,5870,2594
20250401,105500,383411790,5870,5830,5910,5820,10238
20250401,105400,323347690,5810,5840,5840,5810,413
20250401,105300,320942400,5840,5820,5840,5810,902
20250401,105200,315687620,5790,5790,5790,5790,69
20250401,105100,315288110,5770,5790,5810,5770,1697
20250401,105000,305470220,5780,5780,5780,5780,59
20250401,104900,305129200,5770,5760,5770,5760,320
20250401,104800,303283480,5760,5760,5760,5760,70
20250401,104700,302880280,5770,5740,5770,5740,34
20250401,104600,302684820,5740,5740,5760,5730,2491
20250401,104500,288386300,5730,5740,5740,5620,2225
20250401,104400,275809400,5730,5710,5730,5710,343
20250401,104300,273848350,5700,5690,5700,5690,251
20250401,104200,272418350,5690,5680,5690,5670,491
20250401,104100,269629500,5680,5650,5680,5650,249
20250401,104000,268218200,5640,5650,5650,5610,1160
20250401,103900,261695030,5640,5660,5660,5640,3
20250401,103800,261678090,5650,5650,5650,5650,0
20250401,103700,261678090,5650,5670,5670,5640,2382
20250401,103600,248222660,5670,5690,5690,5670,291
20250401,103500,246572190,5700,5700,5700,5700,64
20250401,103400,246207390,5700,5700,5700,5700,510
20250401,103300,243300390,5700,5700,5700,5700,0
20250401,103200,243300390,5700,5700,5700,5700,10
20250401,103100,243243390,5700,5700,5700,5700,25
20250401,103000,243100890,5700,5690,5700,5690,60
20250401,102900,242759050,5680,5660,5680,5660,112
20250401,102800,242123310,5680,5670,5680,5670,265
20250401,102700,240620510,5670,5660,5670,5660,136
20250401,102600,239849810,5660,5660,5660,5660,320
20250401,102500,238038610,5660,5660,5660,5660,200
20250401,102400,236906610,5670,5660,5670,5650,135
20250401,102300,236142550,5670,5670,5670,5670,0
20250401,102200,236142550,5670,5670,5670,5670,0
20250401,102100,236142550,5670,5680,5680,5670,129
20250401,102000,235410830,5680,5690,5690,5680,139
20250401,101900,234621160,5690,5690,5690,5690,60
20250401,101800,234279760,5690,5690,5690,5690,350
20250401,101700,232288260,5680,5680,5680,5680,61
20250401,101600,231941780,5680,5680,5680,5680,3
20250401,101500,231924740,5670,5670,5670,5670,0
20250401,101400,231924740,5670,5670,5670,5670,128
20250401,101300,231198980,5670,5670,5670,5670,13
20250401,101200,231125270,5670,5660,5670,5660,400
20250401,101100,228860940,5630,5630,5630,5630,100
20250401,101000,228297940,5660,5620,5660,5620,279
20250401,100900,226723300,5620,5620,5620,5620,127
20250401,100800,226009560,5620,5640,5640,5620,2005
20250401,100700,214711460,5620,5620,5620,5620,0
20250401,100600,214711460,5620,5620,5620,5620,0
20250401,100500,214711460,5620,5630,5630,5620,130
20250401,100400,213979860,5620,5620,5620,5620,0
20250401,100300,213979860,5620,5630,5650,5620,633
20250401,100200,210418690,5610,5620,5630,5600,1587
20250401,100100,201510650,5620,5620,5630,5610,1746
20250401,100000,191703790,5620,5640,5640,5620,1069
20250401,095900,185680910,5650,5670,5670,5650,1884
20250401,095800,175029470,5680,5680,5680,5680,2
20250401,095700,175018110,5670,5670,5670,5660,162
20250401,095600,174099720,5670,5670,5670,5670,3
20250401,095500,174082710,5660,5660,5660,5660,158
20250401,095400,173188430,5670,5670,5670,5660,144
20250401,095300,172372560,5680,5680,5680,5670,440
20250401,095200,169874380,5680,5680,5680,5680,8
20250401,095100,169828940,5710,5710,5710,5710,45
20250401,095000,169571990,5710,5710,5710,5710,88
20250401,094900,169069510,5710,5710,5710,5710,192
20250401,094800,167973190,5710,5690,5710,5690,291
20250401,094700,166317300,5690,5660,5690,5660,388
20250401,094600,164120560,5660,5660,5660,5660,1
20250401,094500,164114900,5660,5640,5660,5640,116
20250401,094400,163459620,5640,5645,5645,5640,395
20250401,094300,161231805,5650,5680,5680,5640,1229
20250401,094200,154279995,5700,5680,5700,5660,463
20250401,094100,151653855,5680,5680,5680,5680,127
20250401,094000,150932495,5670,5690,5690,5670,526
20250401,093900,147944635,5680,5690,5690,5680,248
20250401,093800,146534995,5690,5690,5695,5690,169
20250401,093700,145573240,5690,5710,5710,5690,804
20250401,093600,140994050,5710,5700,5710,5700,301
20250401,093500,139276100,5710,5710,5710,5710,1
20250401,093400,139270390,5700,5700,5700,5700,110
20250401,093300,138643390,5700,5720,5720,5700,553
20250401,093200,135488560,5720,5720,5720,5720,200
20250401,093100,134344560,5720,5730,5730,5720,1373
20250401,093000,126486560,5730,5790,5790,5730,2331
20250401,092900,113077000,5790,5790,5800,5760,1072
20250401,092800,106891820,5800,5800,5800,5800,1
20250401,092700,106886020,5790,5780,5790,5780,103
20250401,092600,106289850,5780,5790,5790,5780,1014
20250401,092500,100425790,5800,5810,5810,5800,3190
20250401,092400,81919860,5820,5860,5860,5820,1077
20250401,092300,75639260,5860,5870,5870,5860,11
20250401,092200,75574790,5860,5850,5860,5850,193
20250401,092100,74445320,5850,5870,5870,5850,224
20250401,092000,73134320,5880,5880,5880,5880,0
20250401,091900,73134320,5880,5880,5880,5880,0
20250401,091800,73134320,5880,5860,5880,5860,112
20250401,091700,72476000,5880,5870,5880,5870,203
20250401,091600,71284370,5880,5860,5890,5860,42
20250401,091500,71038200,5890,5860,5890,5860,217
20250401,091400,69766550,5820,5870,5870,5820,5000
20250401,091300,40595910,5880,5850,5880,5850,380
20250401,091200,38367550,5850,5870,5870,5840,104
20250401,091100,37760090,5870,5870,5870,5870,200
20250401,091000,36586090,5880,5840,5880,5830,1001
20250401,090900,30746040,5900,5860,5900,5830,1017
20250401,090800,24797890,5900,5890,5900,5890,99
20250401,090700,24213850,5900,5900,5900,5900,31
20250401,090600,24030950,5900,5920,5940,5900,548
20250401,090500,20786510,5920,5870,5940,5840,1117
20250401,090400,14182270,5880,5860,5880,5860,667
20250401,090300,10262320,5820,5830,5880,5820,1406
20250401,090200,2010250,5880,5890,5890,5880,271
20250401,090100,416160,5780,5780,5780,5780,0
20250401,090000,416160,5780,5780,5780,5780,72
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 195000 1326437315 6000 6000 6000 6000 3045
3 20250401 194900 1326437315 6000 6000 6000 6000 0
4 20250401 194800 1326437315 6000 6000 6000 6000 0
5 20250401 194700 1326437315 6000 6000 6000 6000 0
6 20250401 194600 1326437315 6000 6000 6000 6000 0
7 20250401 194500 1326437315 6000 6000 6000 6000 0
8 20250401 194400 1326437315 6000 6000 6000 6000 0
9 20250401 194300 1326437315 6000 6000 6000 6000 0
10 20250401 194200 1326437315 6000 6000 6000 6000 0
11 20250401 194100 1326437315 6000 6000 6000 6000 0
12 20250401 194000 1326437315 6000 6000 6000 6000 0
13 20250401 193900 1326437315 6000 6000 6000 6000 0
14 20250401 193800 1326437315 6000 6000 6000 6000 0
15 20250401 193700 1326437315 6000 6000 6000 6000 0
16 20250401 193600 1326437315 6000 6000 6000 6000 0
17 20250401 193500 1326437315 6000 6000 6000 6000 0
18 20250401 193400 1326437315 6000 6000 6000 6000 0
19 20250401 193300 1326437315 6000 6000 6000 6000 0
20 20250401 193200 1326437315 6000 6000 6000 6000 0
21 20250401 193100 1326437315 6000 6000 6000 6000 0
22 20250401 193000 1326437315 6000 6000 6000 6000 0
23 20250401 192900 1326437315 6000 6000 6000 6000 0
24 20250401 192800 1326437315 6000 6000 6000 6000 0
25 20250401 192700 1326437315 6000 6000 6000 6000 0
26 20250401 192600 1326437315 6000 6000 6000 6000 0
27 20250401 192500 1326437315 6000 6000 6000 6000 0
28 20250401 192400 1326437315 6000 6000 6000 6000 0
29 20250401 192300 1326437315 6000 6000 6000 6000 0
30 20250401 192200 1326437315 6000 6000 6000 6000 0
31 20250401 192100 1326437315 6000 6000 6000 6000 0
32 20250401 192000 1326437315 6000 6000 6000 6000 3045
33 20250401 191900 1326437315 6000 6000 6000 6000 0
34 20250401 191800 1326437315 6000 6000 6000 6000 0
35 20250401 191700 1326437315 6000 6000 6000 6000 0
36 20250401 191600 1326437315 6000 6000 6000 6000 0
37 20250401 191500 1326437315 6000 6000 6000 6000 0
38 20250401 191400 1326437315 6000 6000 6000 6000 0
39 20250401 191300 1326437315 6000 6000 6000 6000 0
40 20250401 191200 1326437315 6000 6000 6000 6000 0
41 20250401 191100 1326437315 6000 6000 6000 6000 0
42 20250401 191000 1326437315 6000 6000 6000 6000 0
43 20250401 190900 1326437315 6000 6000 6000 6000 0
44 20250401 190800 1326437315 6000 6000 6000 6000 0
45 20250401 190700 1326437315 6000 6000 6000 6000 0
46 20250401 190600 1326437315 6000 6000 6000 6000 0
47 20250401 190500 1326437315 6000 6000 6000 6000 0
48 20250401 190400 1326437315 6000 6000 6000 6000 0
49 20250401 190300 1326437315 6000 6000 6000 6000 0
50 20250401 190200 1326437315 6000 6000 6000 6000 0
51 20250401 190100 1326437315 6000 6000 6000 6000 0
52 20250401 190000 1326437315 6000 6000 6000 6000 0
53 20250401 185900 1326437315 6000 6000 6000 6000 0
54 20250401 185800 1326437315 6000 6000 6000 6000 0
55 20250401 185700 1326437315 6000 6000 6000 6000 0
56 20250401 185600 1326437315 6000 6000 6000 6000 0
57 20250401 185500 1326437315 6000 6000 6000 6000 0
58 20250401 185400 1326437315 6000 6000 6000 6000 0
59 20250401 185300 1326437315 6000 6000 6000 6000 0
60 20250401 185200 1326437315 6000 6000 6000 6000 0
61 20250401 185100 1326437315 6000 6000 6000 6000 0
62 20250401 185000 1326437315 6000 6000 6000 6000 3045
63 20250401 184900 1326437315 6000 6000 6000 6000 0
64 20250401 184800 1326437315 6000 6000 6000 6000 0
65 20250401 184700 1326437315 6000 6000 6000 6000 0
66 20250401 184600 1326437315 6000 6000 6000 6000 0
67 20250401 184500 1326437315 6000 6000 6000 6000 0
68 20250401 184400 1326437315 6000 6000 6000 6000 0
69 20250401 184300 1326437315 6000 6000 6000 6000 0
70 20250401 184200 1326437315 6000 6000 6000 6000 0
71 20250401 184100 1326437315 6000 6000 6000 6000 0
72 20250401 184000 1326437315 6000 6000 6000 6000 0
73 20250401 183900 1326437315 6000 6000 6000 6000 0
74 20250401 183800 1326437315 6000 6000 6000 6000 0
75 20250401 183700 1326437315 6000 6000 6000 6000 0
76 20250401 183600 1326437315 6000 6000 6000 6000 0
77 20250401 183500 1326437315 6000 6000 6000 6000 0
78 20250401 183400 1326437315 6000 6000 6000 6000 0
79 20250401 183300 1326437315 6000 6000 6000 6000 0
80 20250401 183200 1326437315 6000 6000 6000 6000 0
81 20250401 183100 1326437315 6000 6000 6000 6000 0
82 20250401 183000 1326437315 6000 6000 6000 6000 0
83 20250401 182900 1326437315 6000 6000 6000 6000 0
84 20250401 182800 1326437315 6000 6000 6000 6000 0
85 20250401 182700 1326437315 6000 6000 6000 6000 0
86 20250401 182600 1326437315 6000 6000 6000 6000 0
87 20250401 182500 1326437315 6000 6000 6000 6000 0
88 20250401 182400 1326437315 6000 6000 6000 6000 0
89 20250401 182300 1326437315 6000 6000 6000 6000 0
90 20250401 182200 1326437315 6000 6000 6000 6000 0
91 20250401 182100 1326437315 6000 6000 6000 6000 0
92 20250401 182000 1326437315 6000 6000 6000 6000 3045
93 20250401 181900 1326437315 6000 6000 6000 6000 0
94 20250401 181800 1326437315 6000 6000 6000 6000 0
95 20250401 181700 1326437315 6000 6000 6000 6000 0
96 20250401 181600 1326437315 6000 6000 6000 6000 0
97 20250401 181500 1326437315 6000 6000 6000 6000 0
98 20250401 181400 1326437315 6000 6000 6000 6000 0
99 20250401 181300 1326437315 6000 6000 6000 6000 0
100 20250401 181200 1326437315 6000 6000 6000 6000 0
101 20250401 181100 1326437315 6000 6000 6000 6000 0
102 20250401 181000 1326437315 6000 6000 6000 6000 0
103 20250401 180900 1326437315 6000 6000 6000 6000 0
104 20250401 180800 1326437315 6000 6000 6000 6000 0
105 20250401 180700 1326437315 6000 6000 6000 6000 0
106 20250401 180600 1326437315 6000 6000 6000 6000 0
107 20250401 180500 1326437315 6000 6000 6000 6000 0
108 20250401 180400 1326437315 6000 6000 6000 6000 0
109 20250401 180300 1326437315 6000 6000 6000 6000 0
110 20250401 180200 1326437315 6000 6000 6000 6000 0
111 20250401 180100 1326437315 6000 6000 6000 6000 0
112 20250401 180000 1326437315 6000 6000 6000 6000 0
113 20250401 175900 1326437315 6000 6000 6000 6000 0
114 20250401 175800 1326437315 6000 6000 6000 6000 0
115 20250401 175700 1326437315 6000 6000 6000 6000 0
116 20250401 175600 1326437315 6000 6000 6000 6000 0
117 20250401 175500 1326437315 6000 6000 6000 6000 0
118 20250401 175400 1326437315 6000 6000 6000 6000 0
119 20250401 175300 1326437315 6000 6000 6000 6000 0
120 20250401 175200 1326437315 6000 6000 6000 6000 0
121 20250401 175100 1326437315 6000 6000 6000 6000 0
122 20250401 175000 1326437315 6000 6000 6000 6000 3045
123 20250401 174900 1326437315 6000 6000 6000 6000 0
124 20250401 174800 1326437315 6000 6000 6000 6000 0
125 20250401 174700 1326437315 6000 6000 6000 6000 0
126 20250401 174600 1326437315 6000 6000 6000 6000 0
127 20250401 174500 1326437315 6000 6000 6000 6000 0
128 20250401 174400 1326437315 6000 6000 6000 6000 0
129 20250401 174300 1326437315 6000 6000 6000 6000 0
130 20250401 174200 1326437315 6000 6000 6000 6000 0
131 20250401 174100 1326437315 6000 6000 6000 6000 0
132 20250401 174000 1326437315 6000 6000 6000 6000 0
133 20250401 173900 1326437315 6000 6000 6000 6000 0
134 20250401 173800 1326437315 6000 6000 6000 6000 0
135 20250401 173700 1326437315 6000 6000 6000 6000 0
136 20250401 173600 1326437315 6000 6000 6000 6000 0
137 20250401 173500 1326437315 6000 6000 6000 6000 0
138 20250401 173400 1326437315 6000 6000 6000 6000 0
139 20250401 173300 1326437315 6000 6000 6000 6000 0
140 20250401 173200 1326437315 6000 6000 6000 6000 0
141 20250401 173100 1326437315 6000 6000 6000 6000 0
142 20250401 173000 1326437315 6000 6000 6000 6000 0
143 20250401 172900 1326437315 6000 6000 6000 6000 0
144 20250401 172800 1326437315 6000 6000 6000 6000 0
145 20250401 172700 1326437315 6000 6000 6000 6000 0
146 20250401 172600 1326437315 6000 6000 6000 6000 0
147 20250401 172500 1326437315 6000 6000 6000 6000 0
148 20250401 172400 1326437315 6000 6000 6000 6000 0
149 20250401 172300 1326437315 6000 6000 6000 6000 0
150 20250401 172200 1326437315 6000 6000 6000 6000 0
151 20250401 172100 1326437315 6000 6000 6000 6000 0
152 20250401 172000 1326437315 6000 6000 6000 6000 3045
153 20250401 171900 1326437315 6000 6000 6000 6000 0
154 20250401 171800 1326437315 6000 6000 6000 6000 0
155 20250401 171700 1326437315 6000 6000 6000 6000 0
156 20250401 171600 1326437315 6000 6000 6000 6000 0
157 20250401 171500 1326437315 6000 6000 6000 6000 0
158 20250401 171400 1326437315 6000 6000 6000 6000 0
159 20250401 171300 1326437315 6000 6000 6000 6000 0
160 20250401 171200 1326437315 6000 6000 6000 6000 0
161 20250401 171100 1326437315 6000 6000 6000 6000 0
162 20250401 171000 1326437315 6000 6000 6000 6000 0
163 20250401 170900 1326437315 6000 6000 6000 6000 0
164 20250401 170800 1326437315 6000 6000 6000 6000 0
165 20250401 170700 1326437315 6000 6000 6000 6000 0
166 20250401 170600 1326437315 6000 6000 6000 6000 0
167 20250401 170500 1326437315 6000 6000 6000 6000 0
168 20250401 170400 1326437315 6000 6000 6000 6000 0
169 20250401 170300 1326437315 6000 6000 6000 6000 0
170 20250401 170200 1326437315 6000 6000 6000 6000 0
171 20250401 170100 1326437315 6000 6000 6000 6000 0
172 20250401 170000 1326437315 6000 6000 6000 6000 0
173 20250401 165900 1326437315 6000 6000 6000 6000 0
174 20250401 165800 1326437315 6000 6000 6000 6000 0
175 20250401 165700 1326437315 6000 6000 6000 6000 0
176 20250401 165600 1326437315 6000 6000 6000 6000 0
177 20250401 165500 1326437315 6000 6000 6000 6000 0
178 20250401 165400 1326437315 6000 6000 6000 6000 0
179 20250401 165300 1326437315 6000 6000 6000 6000 0
180 20250401 165200 1326437315 6000 6000 6000 6000 0
181 20250401 165100 1326437315 6000 6000 6000 6000 0
182 20250401 165000 1326437315 6000 6000 6000 6000 3045
183 20250401 164900 1326437315 6000 6000 6000 6000 0
184 20250401 164800 1326437315 6000 6000 6000 6000 0
185 20250401 164700 1326437315 6000 6000 6000 6000 0
186 20250401 164600 1326437315 6000 6000 6000 6000 0
187 20250401 164500 1326437315 6000 6000 6000 6000 0
188 20250401 164400 1326437315 6000 6000 6000 6000 0
189 20250401 164300 1326437315 6000 6000 6000 6000 0
190 20250401 164200 1326437315 6000 6000 6000 6000 0
191 20250401 164100 1326437315 6000 6000 6000 6000 0
192 20250401 164000 1326437315 6000 6000 6000 6000 0
193 20250401 163900 1326437315 6000 6000 6000 6000 0
194 20250401 163800 1326437315 6000 6000 6000 6000 0
195 20250401 163700 1326437315 6000 6000 6000 6000 0
196 20250401 163600 1326437315 6000 6000 6000 6000 0
197 20250401 163500 1326437315 6000 6000 6000 6000 0
198 20250401 163400 1326437315 6000 6000 6000 6000 0
199 20250401 163300 1326437315 6000 6000 6000 6000 0
200 20250401 163200 1326437315 6000 6000 6000 6000 0
201 20250401 163100 1326437315 6000 6000 6000 6000 0
202 20250401 163000 1326437315 6000 6000 6000 6000 0
203 20250401 162900 1326437315 6000 6000 6000 6000 0
204 20250401 162800 1326437315 6000 6000 6000 6000 0
205 20250401 162700 1326437315 6000 6000 6000 6000 0
206 20250401 162600 1326437315 6000 6000 6000 6000 0
207 20250401 162500 1326437315 6000 6000 6000 6000 0
208 20250401 162400 1326437315 6000 6000 6000 6000 0
209 20250401 162300 1326437315 6000 6000 6000 6000 0
210 20250401 162200 1326437315 6000 6000 6000 6000 0
211 20250401 162100 1326437315 6000 6000 6000 6000 0
212 20250401 162000 1326437315 6000 6000 6000 6000 3045
213 20250401 161900 1326437315 6000 6000 6000 6000 0
214 20250401 161800 1326437315 6000 6000 6000 6000 0
215 20250401 161700 1326437315 6000 6000 6000 6000 0
216 20250401 161600 1326437315 6000 6000 6000 6000 0
217 20250401 161500 1326437315 6000 6000 6000 6000 0
218 20250401 161400 1326437315 6000 6000 6000 6000 0
219 20250401 161300 1326437315 6000 6000 6000 6000 0
220 20250401 161200 1326437315 6000 6000 6000 6000 0
221 20250401 161100 1326437315 6000 6000 6000 6000 0
222 20250401 161000 1326437315 6000 6000 6000 6000 0
223 20250401 160900 1326437315 6000 6000 6000 6000 0
224 20250401 160800 1326437315 6000 6000 6000 6000 0
225 20250401 160700 1326437315 6000 6000 6000 6000 0
226 20250401 160600 1326437315 6000 6000 6000 6000 0
227 20250401 160500 1326437315 6000 6000 6000 6000 0
228 20250401 160400 1326437315 6000 6000 6000 6000 0
229 20250401 160300 1326437315 6000 6000 6000 6000 0
230 20250401 160200 1326437315 6000 6000 6000 6000 0
231 20250401 160100 1326437315 6000 6000 6000 6000 0
232 20250401 160000 1326437315 6000 6000 6000 6000 0
233 20250401 155900 1326437315 6000 6000 6000 6000 0
234 20250401 155800 1326437315 6000 6000 6000 6000 0
235 20250401 155700 1326437315 6000 6000 6000 6000 0
236 20250401 155600 1326437315 6000 6000 6000 6000 0
237 20250401 155500 1326437315 6000 6000 6000 6000 0
238 20250401 155400 1326437315 6000 6000 6000 6000 0
239 20250401 155300 1326437315 6000 6000 6000 6000 0
240 20250401 155200 1326437315 6000 6000 6000 6000 0
241 20250401 155100 1326437315 6000 6000 6000 6000 0
242 20250401 155000 1326437315 6000 6000 6000 6000 3045
243 20250401 154900 1326437315 6000 6000 6000 6000 0
244 20250401 154800 1326437315 6000 6000 6000 6000 0
245 20250401 154700 1326437315 6000 6000 6000 6000 0
246 20250401 154600 1326437315 6000 6000 6000 6000 0
247 20250401 154500 1326437315 6000 6000 6000 6000 0
248 20250401 154400 1326437315 6000 6000 6000 6000 0
249 20250401 154300 1326437315 6000 6000 6000 6000 0
250 20250401 154200 1326437315 6000 6000 6000 6000 0
251 20250401 154100 1326437315 6000 6000 6000 6000 0
252 20250401 154000 1326437315 6000 6000 6000 6000 0
253 20250401 153900 1326437315 6000 6000 6000 6000 0
254 20250401 153800 1326437315 6000 6000 6000 6000 0
255 20250401 153700 1326437315 6000 6000 6000 6000 0
256 20250401 153600 1326437315 6000 6000 6000 6000 0
257 20250401 153500 1326437315 6000 6000 6000 6000 0
258 20250401 153400 1326437315 6000 6000 6000 6000 0
259 20250401 153300 1326437315 6000 6000 6000 6000 0
260 20250401 153200 1326437315 6000 6000 6000 6000 0
261 20250401 153100 1326437315 6000 6000 6000 6000 0
262 20250401 153000 1326437315 6000 6000 6000 6000 3045
263 20250401 152900 1308167315 5980 5980 5980 5980 0
264 20250401 152800 1308167315 5980 5980 5980 5980 0
265 20250401 152700 1308167315 5980 5980 5980 5980 0
266 20250401 152600 1308167315 5980 5980 5980 5980 0
267 20250401 152500 1308167315 5980 5980 5980 5980 0
268 20250401 152400 1308167315 5980 5980 5980 5980 0
269 20250401 152300 1308167315 5980 5980 5980 5980 0
270 20250401 152200 1308167315 5980 5980 5980 5980 0
271 20250401 152100 1308167315 5980 5980 5980 5980 0
272 20250401 152000 1308167315 5980 5980 5980 5980 0
273 20250401 151900 1308167315 5980 5960 5980 5950 2455
274 20250401 151800 1293554365 5960 5960 5960 5960 0
275 20250401 151700 1293554365 5960 5960 5990 5960 56
276 20250401 151600 1293220335 5960 5950 5960 5950 123
277 20250401 151500 1292488255 5950 5960 5960 5950 200
278 20250401 151400 1291296705 5970 5970 5970 5970 222
279 20250401 151300 1289971365 5970 5970 5970 5970 50
280 20250401 151200 1289672865 5960 5980 6000 5960 102
281 20250401 151100 1289064755 5990 5990 5990 5990 3
282 20250401 151000 1289046785 5990 5990 5990 5990 5
283 20250401 150900 1289016835 6000 6000 6000 6000 0
284 20250401 150800 1289016835 6000 6000 6000 6000 30
285 20250401 150700 1288836835 6000 6000 6000 6000 573
286 20250401 150600 1285398835 6000 5990 6000 5990 200
287 20250401 150500 1284200325 5980 5990 5990 5980 243
288 20250401 150400 1282747065 5980 6000 6000 5980 238
289 20250401 150300 1281322215 6000 5990 6000 5990 21
290 20250401 150200 1281196295 5990 5990 5990 5990 9
291 20250401 150100 1281142385 5990 5990 5990 5990 34
292 20250401 150000 1280938725 5990 5990 5990 5990 591
293 20250401 145900 1277398635 5980 5980 5980 5980 15
294 20250401 145800 1277308935 5980 5980 5980 5980 665
295 20250401 145700 1273332235 5980 5980 5980 5980 172
296 20250401 145600 1272303675 5980 5980 5980 5980 1
297 20250401 145500 1272297695 5990 5970 5990 5960 503
298 20250401 145400 1269299085 5980 5980 5980 5980 2
299 20250401 145300 1269287125 5990 5990 5990 5990 7
300 20250401 145200 1269245195 5990 5990 5990 5990 45
301 20250401 145100 1268975645 5970 5980 5980 5970 28
302 20250401 145000 1268808405 5990 5990 5990 5990 50
303 20250401 144900 1268508905 5980 5980 5980 5980 0
304 20250401 144800 1268508905 5980 5980 5980 5980 6
305 20250401 144700 1268473025 5980 5980 5980 5980 176
306 20250401 144600 1267420545 5980 5980 5980 5980 0
307 20250401 144500 1267420545 5980 5980 5980 5980 180
308 20250401 144400 1266344145 5980 5960 5980 5960 57
309 20250401 144300 1266003775 5960 5960 5960 5960 3
310 20250401 144200 1265985895 5960 5960 5960 5960 67
311 20250401 144100 1265586575 5960 5960 5980 5960 726
312 20250401 144000 1261259595 5980 5980 5980 5980 4
313 20250401 143900 1261235675 5980 5980 5980 5980 5
314 20250401 143800 1261205775 5980 5980 5980 5980 20
315 20250401 143700 1261086175 5960 5970 5970 5960 5121
316 20250401 143600 1230563695 5970 6000 6000 5970 51
317 20250401 143500 1230258345 6000 6010 6010 6000 271
318 20250401 143400 1228630355 5970 6000 6010 5960 2729
319 20250401 143300 1212362725 6010 5960 6010 5955 3819
320 20250401 143200 1189518545 5960 5970 5970 5960 77
321 20250401 143100 1189059385 5970 5970 5970 5970 80
322 20250401 143000 1188581785 5970 5950 5970 5950 575
323 20250401 142900 1185155485 5930 5930 5930 5930 30
324 20250401 142800 1184977585 5930 5930 5930 5930 83
325 20250401 142700 1184485395 5930 5940 5940 5930 18
326 20250401 142600 1184378565 5935 5940 5940 5935 472
327 20250401 142500 1181576660 5940 5940 5940 5940 0
328 20250401 142400 1181576660 5940 5940 5940 5940 558
329 20250401 142300 1178262140 5950 5950 5950 5950 174
330 20250401 142200 1177226840 5950 5950 5950 5950 461
331 20250401 142100 1174483890 5940 5940 5940 5940 3
332 20250401 142000 1174466070 5940 5950 5950 5940 95
333 20250401 141900 1173901740 5950 5950 5950 5950 75
334 20250401 141800 1173455490 5950 5950 5950 5950 5
335 20250401 141700 1173425740 5960 5960 5960 5960 0
336 20250401 141600 1173425740 5960 5960 5960 5960 0
337 20250401 141500 1173425740 5960 5940 5960 5940 251
338 20250401 141400 1171933790 5940 5940 5940 5940 135
339 20250401 141300 1171131890 5940 5940 5940 5940 80
340 20250401 141200 1170656690 5940 5940 5940 5940 0
341 20250401 141100 1170656690 5940 5940 5940 5940 0
342 20250401 141000 1170656690 5940 5940 5940 5940 478
343 20250401 140900 1167817370 5930 5930 5930 5930 0
344 20250401 140800 1167817370 5930 5930 5930 5930 60
345 20250401 140700 1167461570 5930 5940 5960 5930 1471
346 20250401 140600 1158697060 5930 5930 5930 5930 0
347 20250401 140500 1158697060 5930 5930 5930 5930 10
348 20250401 140400 1158637760 5930 5930 5930 5930 31
349 20250401 140300 1158453930 5920 5950 5950 5920 1477
350 20250401 140200 1149696650 5950 5950 5950 5950 192
351 20250401 140100 1148554250 5940 5940 5940 5940 50
352 20250401 140000 1148257250 5940 5940 5940 5940 0
353 20250401 135900 1148257250 5940 5950 5950 5940 76
354 20250401 135800 1147805250 5940 5940 5940 5940 113
355 20250401 135700 1147134030 5950 5950 5950 5950 106
356 20250401 135600 1146503330 5950 5950 5960 5950 651
357 20250401 135500 1142629200 5960 5970 5970 5960 1264
358 20250401 135400 1135094930 5970 5970 5970 5970 100
359 20250401 135300 1134497930 5970 5970 5970 5970 784
360 20250401 135200 1129817450 5970 5970 5970 5970 0
361 20250401 135100 1129817450 5970 5970 5970 5970 0
362 20250401 135000 1129817450 5970 5970 5970 5970 100
363 20250401 134900 1129220450 5970 5970 5970 5970 0
364 20250401 134800 1129220450 5970 5970 5970 5970 56
365 20250401 134700 1128886130 5980 5980 5980 5980 0
366 20250401 134600 1128886130 5980 5980 5980 5980 3
367 20250401 134500 1128868190 5970 5970 5970 5970 0
368 20250401 134400 1128868190 5970 5950 5970 5950 600
369 20250401 134300 1125288510 5950 5950 5950 5950 20
370 20250401 134200 1125169510 5950 5950 5950 5950 730
371 20250401 134100 1120826010 5950 5950 5950 5950 186
372 20250401 134000 1119719310 5960 5960 5960 5960 375
373 20250401 133900 1117484310 5950 5960 5960 5950 2339
374 20250401 133800 1103558290 5980 5970 5980 5950 1295
375 20250401 133700 1095843910 5980 5980 5980 5980 3
376 20250401 133600 1095825970 5980 5980 5980 5980 0
377 20250401 133500 1095825970 5980 5980 5980 5980 0
378 20250401 133400 1095825970 5980 5980 5980 5980 0
379 20250401 133300 1095825970 5980 5990 5990 5980 4
380 20250401 133200 1095802040 5990 5990 5990 5990 1
381 20250401 133100 1095796050 5990 5970 5990 5970 605
382 20250401 133000 1092183070 5970 5970 5970 5970 145
383 20250401 132900 1091317420 5970 5970 5970 5970 0
384 20250401 132800 1091317420 5970 5970 5970 5970 200
385 20250401 132700 1090123420 6000 6000 6000 6000 0
386 20250401 132600 1090123420 6000 6000 6000 6000 0
387 20250401 132500 1090123420 6000 5990 6000 5990 1181
388 20250401 132400 1083038420 6000 6000 6000 6000 0
389 20250401 132300 1083038420 6000 6000 6000 6000 1
390 20250401 132200 1083032420 6000 6000 6000 6000 0
391 20250401 132100 1083032420 6000 6000 6000 6000 25
392 20250401 132000 1082882420 6000 6000 6000 6000 0
393 20250401 131900 1082882420 6000 5990 6000 5980 1429
394 20250401 131800 1074331050 5990 5980 5990 5980 997
395 20250401 131700 1068364590 5980 5980 5980 5980 1
396 20250401 131600 1068358610 5980 5960 5980 5960 120
397 20250401 131500 1067643010 5980 5980 5980 5980 0
398 20250401 131400 1067643010 5980 5980 5980 5980 50
399 20250401 131300 1067344010 5980 5980 5980 5980 5
400 20250401 131200 1067314110 5980 5980 5980 5980 24
401 20250401 131100 1067170590 5970 5970 5970 5970 50
402 20250401 131000 1066872090 5970 5950 5970 5950 771
403 20250401 130900 1062283590 5950 5950 5950 5950 20
404 20250401 130800 1062164590 5950 5960 5960 5950 142
405 20250401 130700 1061319670 5960 5950 5960 5950 313
406 20250401 130600 1059456070 5950 5950 5950 5950 6
407 20250401 130500 1059420370 6000 6000 6000 6000 0
408 20250401 130400 1059420370 6000 6000 6000 6000 0
409 20250401 130300 1059420370 6000 6000 6000 6000 0
410 20250401 130200 1059420370 6000 6000 6000 6000 0
411 20250401 130100 1059420370 6000 6000 6000 6000 0
412 20250401 130000 1059420370 6000 6000 6000 6000 0
413 20250401 125900 1059420370 6000 6000 6000 6000 0
414 20250401 125800 1059420370 6000 6000 6000 6000 0
415 20250401 125700 1059420370 6000 5960 6000 5940 1878
416 20250401 125600 1048200430 5990 5960 5990 5960 1010
417 20250401 125500 1042180530 5960 5960 5960 5960 0
418 20250401 125400 1042180530 5960 5970 5970 5960 30
419 20250401 125300 1042001680 6000 6000 6000 6000 0
420 20250401 125200 1042001680 6000 6000 6000 6000 0
421 20250401 125100 1042001680 6000 6000 6000 6000 35
422 20250401 125000 1041791680 6010 6000 6010 6000 150
423 20250401 124900 1040891660 6010 6010 6010 6010 0
424 20250401 124800 1040891660 6010 6010 6010 6010 31
425 20250401 124700 1040705350 6010 6000 6010 6000 141
426 20250401 124600 1039858290 5990 5970 5990 5940 251
427 20250401 124500 1038361190 5970 5970 5970 5970 21
428 20250401 124400 1038235820 5970 5970 5970 5970 351
429 20250401 124300 1036140350 5970 5990 5990 5970 1695
430 20250401 124200 1026012960 5990 5990 5990 5990 100
431 20250401 124100 1025413960 6010 6010 6010 6010 0
432 20250401 124000 1025413960 6010 6010 6010 6010 10
433 20250401 123900 1025353860 6010 6020 6020 6000 1328
434 20250401 123800 1017364380 6020 6010 6020 6010 92
435 20250401 123700 1016810550 6030 6030 6030 6030 0
436 20250401 123600 1016810550 6030 6030 6030 6030 0
437 20250401 123500 1016810550 6030 6030 6030 6030 100
438 20250401 123400 1016207550 6030 6030 6030 6030 0
439 20250401 123300 1016207550 6030 6030 6030 6030 0
440 20250401 123200 1016207550 6030 6030 6030 6030 0
441 20250401 123100 1016207550 6030 6010 6030 6010 610
442 20250401 123000 1012531430 6010 6010 6010 6010 0
443 20250401 122900 1012531430 6010 6010 6010 6010 55
444 20250401 122800 1012200880 6000 6000 6000 6000 500
445 20250401 122700 1009200880 6000 6000 6000 6000 0
446 20250401 122600 1009200880 6000 6000 6000 6000 8
447 20250401 122500 1009152880 6000 5990 6000 5970 94
448 20250401 122400 1008590990 5990 5970 5990 5970 30
449 20250401 122300 1008411310 5980 5980 5980 5980 45
450 20250401 122200 1008142210 5970 5970 5970 5970 0
451 20250401 122100 1008142210 5970 5970 5970 5970 1
452 20250401 122000 1008136240 5960 5960 5960 5960 0
453 20250401 121900 1008136240 5960 5960 5960 5960 0
454 20250401 121800 1008136240 5960 5960 5960 5960 20
455 20250401 121700 1008017040 5960 5960 5960 5960 0
456 20250401 121600 1008017040 5960 5940 5970 5930 385
457 20250401 121500 1005725720 5940 5970 5970 5940 923
458 20250401 121400 1000242380 5940 5960 5960 5940 438
459 20250401 121300 997631940 5960 5970 5970 5950 956
460 20250401 121200 991941550 5980 5980 5980 5980 276
461 20250401 121100 990291070 6000 6000 6000 6000 0
462 20250401 121000 990291070 6000 6000 6000 6000 9
463 20250401 120900 990237070 6000 6000 6000 6000 1
464 20250401 120800 990231070 6010 6010 6010 6010 0
465 20250401 120700 990231070 6010 6010 6010 6010 0
466 20250401 120600 990231070 6010 6010 6010 6010 0
467 20250401 120500 990231070 6010 6010 6010 6010 98
468 20250401 120400 989642090 6010 6010 6010 6010 33
469 20250401 120300 989443760 6010 6010 6010 6010 0
470 20250401 120200 989443760 6010 6015 6015 6010 900
471 20250401 120100 984032760 6015 6000 6020 6000 963
472 20250401 120000 978251320 6010 6010 6010 6010 10
473 20250401 115900 978191220 5980 5990 5990 5980 140
474 20250401 115800 977353320 6020 6010 6020 6000 809
475 20250401 115700 972494170 6030 6010 6030 6010 76
476 20250401 115600 972037100 6020 6020 6030 6010 16
477 20250401 115500 971940770 6020 5970 6030 5970 1737
478 20250401 115400 961512400 5970 5970 5970 5920 652
479 20250401 115300 957644330 5980 5950 5980 5950 298
480 20250401 115200 955866840 5930 5930 5950 5920 454
481 20250401 115100 953174870 5930 5990 5990 5930 1273
482 20250401 115000 945599320 5990 6000 6000 5980 824
483 20250401 114900 940656120 6010 6110 6110 6010 5290
484 20250401 114800 908523480 6120 6120 6130 6110 292
485 20250401 114700 906738100 6120 6120 6120 6110 123
486 20250401 114600 905985380 6120 6100 6120 6090 869
487 20250401 114500 900684620 6100 6110 6130 6100 1516
488 20250401 114400 891430520 6120 6110 6120 6110 491
489 20250401 114300 888425630 6110 6110 6130 6080 408
490 20250401 114200 885934670 6120 6090 6120 6080 592
491 20250401 114100 882313380 6100 6110 6110 6080 173
492 20250401 114000 881261410 6080 6110 6110 6080 122
493 20250401 113900 880517200 6110 6120 6130 6110 75
494 20250401 113800 880058540 6110 6120 6120 6110 1144
495 20250401 113700 873063870 6140 6140 6150 6140 58
496 20250401 113600 872707250 6140 6150 6150 6140 105
497 20250401 113500 872061750 6180 6190 6190 6180 709
498 20250401 113400 867676040 6190 6180 6190 6160 1393
499 20250401 113300 859079700 6190 6150 6190 6140 2088
500 20250401 113200 846211810 6140 6140 6140 6110 915
501 20250401 113100 840594010 6120 6050 6120 6050 3278
502 20250401 113000 820652950 6040 6040 6060 6040 124
503 20250401 112900 819902890 6040 6060 6060 6035 1060
504 20250401 112800 813499435 6065 6070 6075 6065 863
505 20250401 112700 808258850 6070 6070 6070 6070 152
506 20250401 112600 807336210 6070 6070 6070 6070 1
507 20250401 112500 807330140 6090 6090 6090 6090 12
508 20250401 112400 807257060 6090 6070 6090 6030 1437
509 20250401 112300 798554920 6050 6080 6100 6050 727
510 20250401 112200 794150410 6080 6110 6110 6060 1819
511 20250401 112100 783112990 6110 6110 6130 6100 422
512 20250401 112000 780536370 6130 6130 6130 6120 908
513 20250401 111900 774977750 6140 6140 6140 6130 212
514 20250401 111800 773678170 6150 6130 6150 6130 1517
515 20250401 111700 764369780 6140 6160 6160 6140 2542
516 20250401 111600 748750920 6160 6120 6160 6120 2756
517 20250401 111500 731811970 6120 6140 6140 6120 1050
518 20250401 111400 725368800 6110 6100 6160 6100 2736
519 20250401 111300 708598910 6110 6110 6110 6090 899
520 20250401 111200 703119080 6120 6150 6170 6110 2309
521 20250401 111100 688911470 6160 6110 6180 6110 3863
522 20250401 111000 665203300 6105 6070 6120 6070 2121
523 20250401 110900 652292400 6060 6030 6070 6030 2923
524 20250401 110800 634650530 6020 6060 6060 6020 2560
525 20250401 110700 619198460 6060 6050 6060 6050 1500
526 20250401 110600 610113460 6050 6065 6065 6050 373
527 20250401 110500 607856570 6070 6040 6080 6040 1322
528 20250401 110400 599853510 6050 6060 6070 6040 141
529 20250401 110300 598998230 6070 6050 6080 6040 673
530 20250401 110200 594917590 6040 6050 6120 6040 9724
531 20250401 110100 535748900 6050 5990 6060 5990 3553
532 20250401 110000 514313830 5980 5970 5990 5940 3387
533 20250401 105900 494165250 5970 6030 6040 5970 4691
534 20250401 105800 465974250 6030 5970 6050 5970 8613
535 20250401 105700 414307100 5940 5900 5960 5900 2624
536 20250401 105600 398740150 5900 5910 5925 5870 2594
537 20250401 105500 383411790 5870 5830 5910 5820 10238
538 20250401 105400 323347690 5810 5840 5840 5810 413
539 20250401 105300 320942400 5840 5820 5840 5810 902
540 20250401 105200 315687620 5790 5790 5790 5790 69
541 20250401 105100 315288110 5770 5790 5810 5770 1697
542 20250401 105000 305470220 5780 5780 5780 5780 59
543 20250401 104900 305129200 5770 5760 5770 5760 320
544 20250401 104800 303283480 5760 5760 5760 5760 70
545 20250401 104700 302880280 5770 5740 5770 5740 34
546 20250401 104600 302684820 5740 5740 5760 5730 2491
547 20250401 104500 288386300 5730 5740 5740 5620 2225
548 20250401 104400 275809400 5730 5710 5730 5710 343
549 20250401 104300 273848350 5700 5690 5700 5690 251
550 20250401 104200 272418350 5690 5680 5690 5670 491
551 20250401 104100 269629500 5680 5650 5680 5650 249
552 20250401 104000 268218200 5640 5650 5650 5610 1160
553 20250401 103900 261695030 5640 5660 5660 5640 3
554 20250401 103800 261678090 5650 5650 5650 5650 0
555 20250401 103700 261678090 5650 5670 5670 5640 2382
556 20250401 103600 248222660 5670 5690 5690 5670 291
557 20250401 103500 246572190 5700 5700 5700 5700 64
558 20250401 103400 246207390 5700 5700 5700 5700 510
559 20250401 103300 243300390 5700 5700 5700 5700 0
560 20250401 103200 243300390 5700 5700 5700 5700 10
561 20250401 103100 243243390 5700 5700 5700 5700 25
562 20250401 103000 243100890 5700 5690 5700 5690 60
563 20250401 102900 242759050 5680 5660 5680 5660 112
564 20250401 102800 242123310 5680 5670 5680 5670 265
565 20250401 102700 240620510 5670 5660 5670 5660 136
566 20250401 102600 239849810 5660 5660 5660 5660 320
567 20250401 102500 238038610 5660 5660 5660 5660 200
568 20250401 102400 236906610 5670 5660 5670 5650 135
569 20250401 102300 236142550 5670 5670 5670 5670 0
570 20250401 102200 236142550 5670 5670 5670 5670 0
571 20250401 102100 236142550 5670 5680 5680 5670 129
572 20250401 102000 235410830 5680 5690 5690 5680 139
573 20250401 101900 234621160 5690 5690 5690 5690 60
574 20250401 101800 234279760 5690 5690 5690 5690 350
575 20250401 101700 232288260 5680 5680 5680 5680 61
576 20250401 101600 231941780 5680 5680 5680 5680 3
577 20250401 101500 231924740 5670 5670 5670 5670 0
578 20250401 101400 231924740 5670 5670 5670 5670 128
579 20250401 101300 231198980 5670 5670 5670 5670 13
580 20250401 101200 231125270 5670 5660 5670 5660 400
581 20250401 101100 228860940 5630 5630 5630 5630 100
582 20250401 101000 228297940 5660 5620 5660 5620 279
583 20250401 100900 226723300 5620 5620 5620 5620 127
584 20250401 100800 226009560 5620 5640 5640 5620 2005
585 20250401 100700 214711460 5620 5620 5620 5620 0
586 20250401 100600 214711460 5620 5620 5620 5620 0
587 20250401 100500 214711460 5620 5630 5630 5620 130
588 20250401 100400 213979860 5620 5620 5620 5620 0
589 20250401 100300 213979860 5620 5630 5650 5620 633
590 20250401 100200 210418690 5610 5620 5630 5600 1587
591 20250401 100100 201510650 5620 5620 5630 5610 1746
592 20250401 100000 191703790 5620 5640 5640 5620 1069
593 20250401 095900 185680910 5650 5670 5670 5650 1884
594 20250401 095800 175029470 5680 5680 5680 5680 2
595 20250401 095700 175018110 5670 5670 5670 5660 162
596 20250401 095600 174099720 5670 5670 5670 5670 3
597 20250401 095500 174082710 5660 5660 5660 5660 158
598 20250401 095400 173188430 5670 5670 5670 5660 144
599 20250401 095300 172372560 5680 5680 5680 5670 440
600 20250401 095200 169874380 5680 5680 5680 5680 8
601 20250401 095100 169828940 5710 5710 5710 5710 45
602 20250401 095000 169571990 5710 5710 5710 5710 88
603 20250401 094900 169069510 5710 5710 5710 5710 192
604 20250401 094800 167973190 5710 5690 5710 5690 291
605 20250401 094700 166317300 5690 5660 5690 5660 388
606 20250401 094600 164120560 5660 5660 5660 5660 1
607 20250401 094500 164114900 5660 5640 5660 5640 116
608 20250401 094400 163459620 5640 5645 5645 5640 395
609 20250401 094300 161231805 5650 5680 5680 5640 1229
610 20250401 094200 154279995 5700 5680 5700 5660 463
611 20250401 094100 151653855 5680 5680 5680 5680 127
612 20250401 094000 150932495 5670 5690 5690 5670 526
613 20250401 093900 147944635 5680 5690 5690 5680 248
614 20250401 093800 146534995 5690 5690 5695 5690 169
615 20250401 093700 145573240 5690 5710 5710 5690 804
616 20250401 093600 140994050 5710 5700 5710 5700 301
617 20250401 093500 139276100 5710 5710 5710 5710 1
618 20250401 093400 139270390 5700 5700 5700 5700 110
619 20250401 093300 138643390 5700 5720 5720 5700 553
620 20250401 093200 135488560 5720 5720 5720 5720 200
621 20250401 093100 134344560 5720 5730 5730 5720 1373
622 20250401 093000 126486560 5730 5790 5790 5730 2331
623 20250401 092900 113077000 5790 5790 5800 5760 1072
624 20250401 092800 106891820 5800 5800 5800 5800 1
625 20250401 092700 106886020 5790 5780 5790 5780 103
626 20250401 092600 106289850 5780 5790 5790 5780 1014
627 20250401 092500 100425790 5800 5810 5810 5800 3190
628 20250401 092400 81919860 5820 5860 5860 5820 1077
629 20250401 092300 75639260 5860 5870 5870 5860 11
630 20250401 092200 75574790 5860 5850 5860 5850 193
631 20250401 092100 74445320 5850 5870 5870 5850 224
632 20250401 092000 73134320 5880 5880 5880 5880 0
633 20250401 091900 73134320 5880 5880 5880 5880 0
634 20250401 091800 73134320 5880 5860 5880 5860 112
635 20250401 091700 72476000 5880 5870 5880 5870 203
636 20250401 091600 71284370 5880 5860 5890 5860 42
637 20250401 091500 71038200 5890 5860 5890 5860 217
638 20250401 091400 69766550 5820 5870 5870 5820 5000
639 20250401 091300 40595910 5880 5850 5880 5850 380
640 20250401 091200 38367550 5850 5870 5870 5840 104
641 20250401 091100 37760090 5870 5870 5870 5870 200
642 20250401 091000 36586090 5880 5840 5880 5830 1001
643 20250401 090900 30746040 5900 5860 5900 5830 1017
644 20250401 090800 24797890 5900 5890 5900 5890 99
645 20250401 090700 24213850 5900 5900 5900 5900 31
646 20250401 090600 24030950 5900 5920 5940 5900 548
647 20250401 090500 20786510 5920 5870 5940 5840 1117
648 20250401 090400 14182270 5880 5860 5880 5860 667
649 20250401 090300 10262320 5820 5830 5880 5820 1406
650 20250401 090200 2010250 5880 5890 5890 5880 271
651 20250401 090100 416160 5780 5780 5780 5780 0
652 20250401 090000 416160 5780 5780 5780 5780 72

1
059270/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,11140799,0,69184361790,0.00
20250327,0,11140799,0,73306457420,0.00
20250326,0,11140799,0,71746745560,0.00
20250325,0,11140799,0,66399162040,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 11140799 0 69184361790 0.00
3 20250327 0 11140799 0 73306457420 0.00
4 20250326 0 11140799 0 71746745560 0.00
5 20250325 0 11140799 0 66399162040 0.00