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

654
063170/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,654 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,195200,175603285,6450,6450,6450,6450,596
20250401,195100,175603285,6450,6450,6450,6450,0
20250401,195000,175603285,6450,6450,6450,6450,0
20250401,194900,175603285,6450,6450,6450,6450,0
20250401,194800,175603285,6450,6450,6450,6450,0
20250401,194700,175603285,6450,6450,6450,6450,0
20250401,194600,175603285,6450,6450,6450,6450,0
20250401,194500,175603285,6450,6450,6450,6450,0
20250401,194400,175603285,6450,6450,6450,6450,0
20250401,194300,175603285,6450,6450,6450,6450,0
20250401,194200,175603285,6450,6450,6450,6450,0
20250401,194100,175603285,6450,6450,6450,6450,0
20250401,194000,175603285,6450,6450,6450,6450,0
20250401,193900,175603285,6450,6450,6450,6450,0
20250401,193800,175603285,6450,6450,6450,6450,0
20250401,193700,175603285,6450,6450,6450,6450,0
20250401,193600,175603285,6450,6450,6450,6450,0
20250401,193500,175603285,6450,6450,6450,6450,0
20250401,193400,175603285,6450,6450,6450,6450,0
20250401,193300,175603285,6450,6450,6450,6450,0
20250401,193200,175603285,6450,6450,6450,6450,0
20250401,193100,175603285,6450,6450,6450,6450,0
20250401,193000,175603285,6450,6450,6450,6450,0
20250401,192900,175603285,6450,6450,6450,6450,0
20250401,192800,175603285,6450,6450,6450,6450,0
20250401,192700,175603285,6450,6450,6450,6450,0
20250401,192600,175603285,6450,6450,6450,6450,0
20250401,192500,175603285,6450,6450,6450,6450,0
20250401,192400,175603285,6450,6450,6450,6450,0
20250401,192300,175603285,6450,6450,6450,6450,0
20250401,192200,175603285,6450,6450,6450,6450,596
20250401,192100,175603285,6450,6450,6450,6450,0
20250401,192000,175603285,6450,6450,6450,6450,0
20250401,191900,175603285,6450,6450,6450,6450,0
20250401,191800,175603285,6450,6450,6450,6450,0
20250401,191700,175603285,6450,6450,6450,6450,0
20250401,191600,175603285,6450,6450,6450,6450,0
20250401,191500,175603285,6450,6450,6450,6450,0
20250401,191400,175603285,6450,6450,6450,6450,0
20250401,191300,175603285,6450,6450,6450,6450,0
20250401,191200,175603285,6450,6450,6450,6450,0
20250401,191100,175603285,6450,6450,6450,6450,0
20250401,191000,175603285,6450,6450,6450,6450,0
20250401,190900,175603285,6450,6450,6450,6450,0
20250401,190800,175603285,6450,6450,6450,6450,0
20250401,190700,175603285,6450,6450,6450,6450,0
20250401,190600,175603285,6450,6450,6450,6450,0
20250401,190500,175603285,6450,6450,6450,6450,0
20250401,190400,175603285,6450,6450,6450,6450,0
20250401,190300,175603285,6450,6450,6450,6450,0
20250401,190200,175603285,6450,6450,6450,6450,0
20250401,190100,175603285,6450,6450,6450,6450,0
20250401,190000,175603285,6450,6450,6450,6450,0
20250401,185900,175603285,6450,6450,6450,6450,0
20250401,185800,175603285,6450,6450,6450,6450,0
20250401,185700,175603285,6450,6450,6450,6450,0
20250401,185600,175603285,6450,6450,6450,6450,0
20250401,185500,175603285,6450,6450,6450,6450,0
20250401,185400,175603285,6450,6450,6450,6450,0
20250401,185300,175603285,6450,6450,6450,6450,0
20250401,185200,175603285,6450,6450,6450,6450,596
20250401,185100,175603285,6450,6450,6450,6450,0
20250401,185000,175603285,6450,6450,6450,6450,0
20250401,184900,175603285,6450,6450,6450,6450,0
20250401,184800,175603285,6450,6450,6450,6450,0
20250401,184700,175603285,6450,6450,6450,6450,0
20250401,184600,175603285,6450,6450,6450,6450,0
20250401,184500,175603285,6450,6450,6450,6450,0
20250401,184400,175603285,6450,6450,6450,6450,0
20250401,184300,175603285,6450,6450,6450,6450,0
20250401,184200,175603285,6450,6450,6450,6450,0
20250401,184100,175603285,6450,6450,6450,6450,0
20250401,184000,175603285,6450,6450,6450,6450,0
20250401,183900,175603285,6450,6450,6450,6450,0
20250401,183800,175603285,6450,6450,6450,6450,0
20250401,183700,175603285,6450,6450,6450,6450,0
20250401,183600,175603285,6450,6450,6450,6450,0
20250401,183500,175603285,6450,6450,6450,6450,0
20250401,183400,175603285,6450,6450,6450,6450,0
20250401,183300,175603285,6450,6450,6450,6450,0
20250401,183200,175603285,6450,6450,6450,6450,0
20250401,183100,175603285,6450,6450,6450,6450,0
20250401,183000,175603285,6450,6450,6450,6450,0
20250401,182900,175603285,6450,6450,6450,6450,0
20250401,182800,175603285,6450,6450,6450,6450,0
20250401,182700,175603285,6450,6450,6450,6450,0
20250401,182600,175603285,6450,6450,6450,6450,0
20250401,182500,175603285,6450,6450,6450,6450,0
20250401,182400,175603285,6450,6450,6450,6450,0
20250401,182300,175603285,6450,6450,6450,6450,0
20250401,182200,175603285,6450,6450,6450,6450,596
20250401,182100,175603285,6450,6450,6450,6450,0
20250401,182000,175603285,6450,6450,6450,6450,0
20250401,181900,175603285,6450,6450,6450,6450,0
20250401,181800,175603285,6450,6450,6450,6450,0
20250401,181700,175603285,6450,6450,6450,6450,0
20250401,181600,175603285,6450,6450,6450,6450,0
20250401,181500,175603285,6450,6450,6450,6450,0
20250401,181400,175603285,6450,6450,6450,6450,0
20250401,181300,175603285,6450,6450,6450,6450,0
20250401,181200,175603285,6450,6450,6450,6450,0
20250401,181100,175603285,6450,6450,6450,6450,0
20250401,181000,175603285,6450,6450,6450,6450,0
20250401,180900,175603285,6450,6450,6450,6450,0
20250401,180800,175603285,6450,6450,6450,6450,0
20250401,180700,175603285,6450,6450,6450,6450,0
20250401,180600,175603285,6450,6450,6450,6450,0
20250401,180500,175603285,6450,6450,6450,6450,0
20250401,180400,175603285,6450,6450,6450,6450,0
20250401,180300,175603285,6450,6450,6450,6450,0
20250401,180200,175603285,6450,6450,6450,6450,0
20250401,180100,175603285,6450,6450,6450,6450,0
20250401,180000,175603285,6450,6450,6450,6450,0
20250401,175900,175603285,6450,6450,6450,6450,0
20250401,175800,175603285,6450,6450,6450,6450,0
20250401,175700,175603285,6450,6450,6450,6450,0
20250401,175600,175603285,6450,6450,6450,6450,0
20250401,175500,175603285,6450,6450,6450,6450,0
20250401,175400,175603285,6450,6450,6450,6450,0
20250401,175300,175603285,6450,6450,6450,6450,0
20250401,175200,175603285,6450,6450,6450,6450,596
20250401,175100,175603285,6450,6450,6450,6450,0
20250401,175000,175603285,6450,6450,6450,6450,0
20250401,174900,175603285,6450,6450,6450,6450,0
20250401,174800,175603285,6450,6450,6450,6450,0
20250401,174700,175603285,6450,6450,6450,6450,0
20250401,174600,175603285,6450,6450,6450,6450,0
20250401,174500,175603285,6450,6450,6450,6450,0
20250401,174400,175603285,6450,6450,6450,6450,0
20250401,174300,175603285,6450,6450,6450,6450,0
20250401,174200,175603285,6450,6450,6450,6450,0
20250401,174100,175603285,6450,6450,6450,6450,0
20250401,174000,175603285,6450,6450,6450,6450,0
20250401,173900,175603285,6450,6450,6450,6450,0
20250401,173800,175603285,6450,6450,6450,6450,0
20250401,173700,175603285,6450,6450,6450,6450,0
20250401,173600,175603285,6450,6450,6450,6450,0
20250401,173500,175603285,6450,6450,6450,6450,0
20250401,173400,175603285,6450,6450,6450,6450,0
20250401,173300,175603285,6450,6450,6450,6450,0
20250401,173200,175603285,6450,6450,6450,6450,0
20250401,173100,175603285,6450,6450,6450,6450,0
20250401,173000,175603285,6450,6450,6450,6450,0
20250401,172900,175603285,6450,6450,6450,6450,0
20250401,172800,175603285,6450,6450,6450,6450,0
20250401,172700,175603285,6450,6450,6450,6450,0
20250401,172600,175603285,6450,6450,6450,6450,0
20250401,172500,175603285,6450,6450,6450,6450,0
20250401,172400,175603285,6450,6450,6450,6450,0
20250401,172300,175603285,6450,6450,6450,6450,0
20250401,172200,175603285,6450,6450,6450,6450,596
20250401,172100,175603285,6450,6450,6450,6450,0
20250401,172000,175603285,6450,6450,6450,6450,0
20250401,171900,175603285,6450,6450,6450,6450,0
20250401,171800,175603285,6450,6450,6450,6450,0
20250401,171700,175603285,6450,6450,6450,6450,0
20250401,171600,175603285,6450,6450,6450,6450,0
20250401,171500,175603285,6450,6450,6450,6450,0
20250401,171400,175603285,6450,6450,6450,6450,0
20250401,171300,175603285,6450,6450,6450,6450,0
20250401,171200,175603285,6450,6450,6450,6450,0
20250401,171100,175603285,6450,6450,6450,6450,0
20250401,171000,175603285,6450,6450,6450,6450,0
20250401,170900,175603285,6450,6450,6450,6450,0
20250401,170800,175603285,6450,6450,6450,6450,0
20250401,170700,175603285,6450,6450,6450,6450,0
20250401,170600,175603285,6450,6450,6450,6450,0
20250401,170500,175603285,6450,6450,6450,6450,0
20250401,170400,175603285,6450,6450,6450,6450,0
20250401,170300,175603285,6450,6450,6450,6450,0
20250401,170200,175603285,6450,6450,6450,6450,0
20250401,170100,175603285,6450,6450,6450,6450,0
20250401,170000,175603285,6450,6450,6450,6450,0
20250401,165900,175603285,6450,6450,6450,6450,0
20250401,165800,175603285,6450,6450,6450,6450,0
20250401,165700,175603285,6450,6450,6450,6450,0
20250401,165600,175603285,6450,6450,6450,6450,0
20250401,165500,175603285,6450,6450,6450,6450,0
20250401,165400,175603285,6450,6450,6450,6450,0
20250401,165300,175603285,6450,6450,6450,6450,0
20250401,165200,175603285,6450,6450,6450,6450,596
20250401,165100,175603285,6450,6450,6450,6450,0
20250401,165000,175603285,6450,6450,6450,6450,0
20250401,164900,175603285,6450,6450,6450,6450,0
20250401,164800,175603285,6450,6450,6450,6450,0
20250401,164700,175603285,6450,6450,6450,6450,0
20250401,164600,175603285,6450,6450,6450,6450,0
20250401,164500,175603285,6450,6450,6450,6450,0
20250401,164400,175603285,6450,6450,6450,6450,0
20250401,164300,175603285,6450,6450,6450,6450,0
20250401,164200,175603285,6450,6450,6450,6450,0
20250401,164100,175603285,6450,6450,6450,6450,0
20250401,164000,175603285,6450,6450,6450,6450,0
20250401,163900,175603285,6450,6450,6450,6450,0
20250401,163800,175603285,6450,6450,6450,6450,0
20250401,163700,175603285,6450,6450,6450,6450,0
20250401,163600,175603285,6450,6450,6450,6450,0
20250401,163500,175603285,6450,6450,6450,6450,0
20250401,163400,175603285,6450,6450,6450,6450,0
20250401,163300,175603285,6450,6450,6450,6450,0
20250401,163200,175603285,6450,6450,6450,6450,0
20250401,163100,175603285,6450,6450,6450,6450,0
20250401,163000,175603285,6450,6450,6450,6450,0
20250401,162900,175603285,6450,6450,6450,6450,0
20250401,162800,175603285,6450,6450,6450,6450,0
20250401,162700,175603285,6450,6450,6450,6450,0
20250401,162600,175603285,6450,6450,6450,6450,0
20250401,162500,175603285,6450,6450,6450,6450,0
20250401,162400,175603285,6450,6450,6450,6450,0
20250401,162300,175603285,6450,6450,6450,6450,0
20250401,162200,175603285,6450,6450,6450,6450,596
20250401,162100,175603285,6450,6450,6450,6450,0
20250401,162000,175603285,6450,6450,6450,6450,0
20250401,161900,175603285,6450,6450,6450,6450,0
20250401,161800,175603285,6450,6450,6450,6450,0
20250401,161700,175603285,6450,6450,6450,6450,0
20250401,161600,175603285,6450,6450,6450,6450,0
20250401,161500,175603285,6450,6450,6450,6450,0
20250401,161400,175603285,6450,6450,6450,6450,0
20250401,161300,175603285,6450,6450,6450,6450,0
20250401,161200,175603285,6450,6450,6450,6450,0
20250401,161100,175603285,6450,6450,6450,6450,0
20250401,161000,175603285,6450,6450,6450,6450,0
20250401,160900,175603285,6450,6450,6450,6450,0
20250401,160800,175603285,6450,6450,6450,6450,0
20250401,160700,175603285,6450,6450,6450,6450,0
20250401,160600,175603285,6450,6450,6450,6450,0
20250401,160500,175603285,6450,6450,6450,6450,0
20250401,160400,175603285,6450,6450,6450,6450,0
20250401,160300,175603285,6450,6450,6450,6450,0
20250401,160200,175603285,6450,6450,6450,6450,0
20250401,160100,175603285,6450,6450,6450,6450,0
20250401,160000,175603285,6450,6450,6450,6450,0
20250401,155900,175603285,6450,6450,6450,6450,0
20250401,155800,175603285,6450,6450,6450,6450,0
20250401,155700,175603285,6450,6450,6450,6450,0
20250401,155600,175603285,6450,6450,6450,6450,0
20250401,155500,175603285,6450,6450,6450,6450,0
20250401,155400,175603285,6450,6450,6450,6450,0
20250401,155300,175603285,6450,6450,6450,6450,0
20250401,155200,175603285,6450,6450,6450,6450,596
20250401,155100,175603285,6450,6450,6450,6450,0
20250401,155000,175603285,6450,6450,6450,6450,0
20250401,154900,175603285,6450,6450,6450,6450,0
20250401,154800,175603285,6450,6450,6450,6450,0
20250401,154700,175603285,6450,6450,6450,6450,0
20250401,154600,175603285,6450,6450,6450,6450,0
20250401,154500,175603285,6450,6450,6450,6450,0
20250401,154400,175603285,6450,6450,6450,6450,0
20250401,154300,175603285,6450,6450,6450,6450,0
20250401,154200,175603285,6450,6450,6450,6450,0
20250401,154100,175603285,6450,6450,6450,6450,0
20250401,154000,175603285,6450,6450,6450,6450,0
20250401,153900,175603285,6450,6450,6450,6450,0
20250401,153800,175603285,6450,6450,6450,6450,0
20250401,153700,175603285,6450,6450,6450,6450,0
20250401,153600,175603285,6450,6450,6450,6450,0
20250401,153500,175603285,6450,6450,6450,6450,0
20250401,153400,175603285,6450,6450,6450,6450,0
20250401,153300,175603285,6450,6450,6450,6450,0
20250401,153200,175603285,6450,6450,6450,6450,0
20250401,153100,175603285,6450,6450,6450,6450,0
20250401,153000,175603285,6450,6450,6450,6450,596
20250401,152900,171759085,6450,6450,6450,6450,0
20250401,152800,171759085,6450,6450,6450,6450,0
20250401,152700,171759085,6450,6450,6450,6450,0
20250401,152600,171759085,6450,6450,6450,6450,0
20250401,152500,171759085,6450,6450,6450,6450,0
20250401,152400,171759085,6450,6450,6450,6450,0
20250401,152300,171759085,6450,6450,6450,6450,0
20250401,152200,171759085,6450,6450,6450,6450,0
20250401,152100,171759085,6450,6450,6450,6450,0
20250401,152000,171759085,6450,6450,6450,6450,0
20250401,151900,171759085,6450,6450,6450,6380,26
20250401,151800,171592925,6380,6380,6380,6380,0
20250401,151700,171592925,6380,6400,6400,6380,176
20250401,151600,170468325,6450,6450,6450,6450,0
20250401,151500,170468325,6450,6430,6450,6430,925
20250401,151400,164506055,6400,6400,6400,6400,0
20250401,151300,164506055,6400,6390,6400,6390,56
20250401,151200,164148165,6430,6430,6430,6430,362
20250401,151100,161820505,6390,6390,6390,6390,22
20250401,151000,161679925,6430,6430,6430,6430,1
20250401,150900,161673495,6450,6430,6450,6430,1154
20250401,150800,154237835,6370,6370,6370,6370,0
20250401,150700,154237835,6370,6370,6370,6370,17
20250401,150600,154129545,6420,6420,6420,6420,0
20250401,150500,154129545,6420,6420,6420,6420,0
20250401,150400,154129545,6420,6380,6420,6380,1133
20250401,150300,146861365,6380,6380,6380,6380,0
20250401,150200,146861365,6380,6380,6380,6380,0
20250401,150100,146861365,6380,6380,6380,6380,0
20250401,150000,146861365,6380,6380,6380,6380,0
20250401,145900,146861365,6380,6380,6380,6380,0
20250401,145800,146861365,6380,6390,6390,6380,62
20250401,145700,146465575,6390,6390,6390,6390,0
20250401,145600,146465575,6390,6390,6390,6390,0
20250401,145500,146465575,6390,6390,6390,6390,37
20250401,145400,146229145,6420,6410,6420,6390,21
20250401,145300,146094725,6420,6420,6420,6420,0
20250401,145200,146094725,6420,6420,6420,6420,13
20250401,145100,146011265,6420,6420,6420,6420,0
20250401,145000,146011265,6420,6420,6420,6420,0
20250401,144900,146011265,6420,6420,6420,6420,0
20250401,144800,146011265,6420,6420,6420,6420,0
20250401,144700,146011265,6420,6420,6420,6420,0
20250401,144600,146011265,6420,6420,6420,6420,0
20250401,144500,146011265,6420,6420,6420,6420,0
20250401,144400,146011265,6420,6420,6420,6420,0
20250401,144300,146011265,6420,6420,6420,6420,0
20250401,144200,146011265,6420,6420,6420,6420,1
20250401,144100,146004845,6420,6420,6420,6420,0
20250401,144000,146004845,6420,6420,6420,6420,1
20250401,143900,145998425,6410,6410,6410,6410,31
20250401,143800,145799715,6430,6430,6430,6430,0
20250401,143700,145799715,6430,6430,6430,6430,0
20250401,143600,145799715,6430,6430,6430,6430,0
20250401,143500,145799715,6430,6430,6430,6430,0
20250401,143400,145799715,6430,6430,6430,6430,0
20250401,143300,145799715,6430,6430,6430,6430,0
20250401,143200,145799715,6430,6430,6430,6430,0
20250401,143100,145799715,6430,6430,6430,6430,0
20250401,143000,145799715,6430,6430,6430,6430,0
20250401,142900,145799715,6430,6430,6430,6430,1
20250401,142800,145793285,6390,6390,6390,6390,46
20250401,142700,145499345,6430,6430,6430,6430,3
20250401,142600,145480055,6430,6430,6430,6430,0
20250401,142500,145480055,6430,6430,6430,6430,0
20250401,142400,145480055,6430,6430,6430,6430,0
20250401,142300,145480055,6430,6430,6430,6430,1
20250401,142200,145473625,6390,6390,6390,6390,0
20250401,142100,145473625,6390,6420,6430,6390,208
20250401,142000,144140915,6430,6430,6430,6430,151
20250401,141900,143169985,6430,6430,6430,6430,0
20250401,141800,143169985,6430,6430,6430,6430,0
20250401,141700,143169985,6430,6430,6430,6430,0
20250401,141600,143169985,6430,6420,6430,6420,349
20250401,141500,140929075,6420,6420,6420,6420,48
20250401,141400,140620915,6410,6410,6410,6410,0
20250401,141300,140620915,6410,6410,6410,6410,0
20250401,141200,140620915,6410,6410,6410,6410,0
20250401,141100,140620915,6410,6410,6410,6410,0
20250401,141000,140620915,6410,6410,6410,6410,0
20250401,140900,140620915,6410,6410,6410,6410,100
20250401,140800,139979915,6410,6410,6410,6410,0
20250401,140700,139979915,6410,6380,6410,6380,425
20250401,140600,137256265,6390,6410,6410,6390,70
20250401,140500,136807645,6430,6430,6430,6430,0
20250401,140400,136807645,6430,6430,6430,6430,0
20250401,140300,136807645,6430,6430,6430,6430,0
20250401,140200,136807645,6430,6430,6430,6430,0
20250401,140100,136807645,6430,6430,6430,6430,1567
20250401,140000,126731835,6420,6420,6420,6420,0
20250401,135900,126731835,6420,6420,6420,6420,0
20250401,135800,126731835,6420,6420,6420,6420,0
20250401,135700,126731835,6420,6420,6420,6420,0
20250401,135600,126731835,6420,6420,6420,6420,0
20250401,135500,126731835,6420,6420,6420,6420,10
20250401,135400,126667635,6430,6430,6430,6430,0
20250401,135300,126667635,6430,6430,6430,6430,0
20250401,135200,126667635,6430,6430,6430,6430,0
20250401,135100,126667635,6430,6430,6430,6430,0
20250401,135000,126667635,6430,6430,6430,6430,0
20250401,134900,126667635,6430,6430,6430,6430,0
20250401,134800,126667635,6430,6430,6430,6430,0
20250401,134700,126667635,6430,6430,6430,6430,0
20250401,134600,126667635,6430,6430,6430,6430,0
20250401,134500,126667635,6430,6430,6430,6430,0
20250401,134400,126667635,6430,6430,6430,6430,0
20250401,134300,126667635,6430,6430,6430,6430,0
20250401,134200,126667635,6430,6430,6430,6430,0
20250401,134100,126667635,6430,6435,6435,6430,56
20250401,134000,126307545,6435,6435,6435,6435,0
20250401,133900,126307545,6435,6440,6440,6435,109
20250401,133800,125605800,6440,6440,6440,6440,0
20250401,133700,125605800,6440,6440,6440,6440,0
20250401,133600,125605800,6440,6440,6440,6440,0
20250401,133500,125605800,6440,6420,6440,6420,573
20250401,133400,121920780,6420,6420,6420,6420,32
20250401,133300,121715340,6420,6420,6420,6420,0
20250401,133200,121715340,6420,6420,6420,6420,0
20250401,133100,121715340,6420,6420,6420,6420,0
20250401,133000,121715340,6420,6420,6420,6420,0
20250401,132900,121715340,6420,6420,6420,6420,0
20250401,132800,121715340,6420,6420,6420,6420,0
20250401,132700,121715340,6420,6420,6420,6420,0
20250401,132600,121715340,6420,6420,6420,6420,8
20250401,132500,121663980,6420,6420,6420,6420,0
20250401,132400,121663980,6420,6420,6420,6420,0
20250401,132300,121663980,6420,6420,6420,6420,0
20250401,132200,121663980,6420,6420,6420,6420,0
20250401,132100,121663980,6420,6420,6420,6420,21
20250401,132000,121529160,6430,6430,6430,6430,0
20250401,131900,121529160,6430,6430,6430,6430,0
20250401,131800,121529160,6430,6430,6430,6430,0
20250401,131700,121529160,6430,6430,6430,6430,0
20250401,131600,121529160,6430,6430,6430,6430,0
20250401,131500,121529160,6430,6430,6430,6430,0
20250401,131400,121529160,6430,6430,6430,6430,0
20250401,131300,121529160,6430,6430,6430,6430,0
20250401,131200,121529160,6430,6430,6430,6430,0
20250401,131100,121529160,6430,6430,6430,6430,0
20250401,131000,121529160,6430,6430,6430,6430,2
20250401,130900,121516300,6430,6430,6430,6430,0
20250401,130800,121516300,6430,6430,6430,6430,0
20250401,130700,121516300,6430,6430,6430,6430,24
20250401,130600,121361980,6430,6430,6430,6430,0
20250401,130500,121361980,6430,6430,6430,6430,0
20250401,130400,121361980,6430,6430,6430,6430,2
20250401,130300,121349120,6430,6430,6430,6430,0
20250401,130200,121349120,6430,6430,6430,6430,0
20250401,130100,121349120,6430,6430,6430,6430,0
20250401,130000,121349120,6430,6430,6430,6430,0
20250401,125900,121349120,6430,6430,6430,6430,0
20250401,125800,121349120,6430,6430,6430,6430,0
20250401,125700,121349120,6430,6430,6430,6430,0
20250401,125600,121349120,6430,6430,6430,6430,0
20250401,125500,121349120,6430,6430,6430,6430,0
20250401,125400,121349120,6430,6430,6430,6430,0
20250401,125300,121349120,6430,6430,6430,6430,0
20250401,125200,121349120,6430,6430,6430,6430,0
20250401,125100,121349120,6430,6430,6430,6430,0
20250401,125000,121349120,6430,6430,6430,6430,0
20250401,124900,121349120,6430,6430,6430,6430,0
20250401,124800,121349120,6430,6430,6430,6430,0
20250401,124700,121349120,6430,6430,6430,6430,64
20250401,124600,120937600,6430,6430,6430,6430,0
20250401,124500,120937600,6430,6430,6430,6430,0
20250401,124400,120937600,6430,6430,6430,6430,0
20250401,124300,120937600,6430,6430,6430,6430,0
20250401,124200,120937600,6430,6430,6430,6430,478
20250401,124100,117864060,6440,6440,6440,6440,0
20250401,124000,117864060,6440,6440,6440,6440,0
20250401,123900,117864060,6440,6440,6440,6440,0
20250401,123800,117864060,6440,6440,6440,6440,0
20250401,123700,117864060,6440,6440,6440,6440,2
20250401,123600,117851180,6410,6410,6410,6410,0
20250401,123500,117851180,6410,6410,6410,6410,0
20250401,123400,117851180,6410,6410,6410,6410,27
20250401,123300,117678110,6380,6380,6380,6380,0
20250401,123200,117678110,6380,6380,6380,6380,0
20250401,123100,117678110,6380,6380,6380,6380,0
20250401,123000,117678110,6380,6380,6380,6380,0
20250401,122900,117678110,6380,6380,6380,6380,0
20250401,122800,117678110,6380,6380,6380,6380,0
20250401,122700,117678110,6380,6380,6380,6380,0
20250401,122600,117678110,6380,6380,6380,6380,0
20250401,122500,117678110,6380,6380,6380,6380,0
20250401,122400,117678110,6380,6380,6380,6380,0
20250401,122300,117678110,6380,6380,6380,6380,0
20250401,122200,117678110,6380,6380,6380,6380,0
20250401,122100,117678110,6380,6380,6380,6380,0
20250401,122000,117678110,6380,6380,6380,6380,0
20250401,121900,117678110,6380,6380,6380,6380,0
20250401,121800,117678110,6380,6380,6380,6380,0
20250401,121700,117678110,6380,6380,6380,6380,0
20250401,121600,117678110,6380,6380,6380,6380,0
20250401,121500,117678110,6380,6380,6380,6380,0
20250401,121400,117678110,6380,6380,6380,6380,0
20250401,121300,117678110,6380,6380,6380,6380,0
20250401,121200,117678110,6380,6400,6400,6350,2689
20250401,121100,100590920,6400,6400,6400,6400,0
20250401,121000,100590920,6400,6400,6400,6400,0
20250401,120900,100590920,6400,6400,6400,6400,0
20250401,120800,100590920,6400,6400,6400,6400,0
20250401,120700,100590920,6400,6400,6400,6400,0
20250401,120600,100590920,6400,6400,6400,6400,0
20250401,120500,100590920,6400,6400,6400,6400,0
20250401,120400,100590920,6400,6400,6400,6400,0
20250401,120300,100590920,6400,6400,6400,6400,0
20250401,120200,100590920,6400,6400,6400,6400,0
20250401,120100,100590920,6400,6400,6400,6400,0
20250401,120000,100590920,6400,6400,6400,6400,0
20250401,115900,100590920,6400,6400,6400,6400,0
20250401,115800,100590920,6400,6400,6400,6400,0
20250401,115700,100590920,6400,6400,6400,6400,0
20250401,115600,100590920,6400,6400,6400,6400,0
20250401,115500,100590920,6400,6400,6400,6400,1
20250401,115400,100584520,6450,6450,6450,6450,0
20250401,115300,100584520,6450,6450,6450,6450,0
20250401,115200,100584520,6450,6450,6450,6450,0
20250401,115100,100584520,6450,6450,6450,6450,15
20250401,115000,100487770,6450,6450,6450,6450,0
20250401,114900,100487770,6450,6450,6450,6450,22
20250401,114800,100345870,6450,6410,6450,6410,6
20250401,114700,100307370,6410,6410,6410,6410,0
20250401,114600,100307370,6410,6410,6410,6410,0
20250401,114500,100307370,6410,6420,6420,6400,88
20250401,114400,99743120,6470,6420,6470,6420,15
20250401,114300,99646770,6470,6470,6470,6470,0
20250401,114200,99646770,6470,6470,6470,6470,0
20250401,114100,99646770,6470,6470,6470,6470,0
20250401,114000,99646770,6470,6470,6470,6470,0
20250401,113900,99646770,6470,6470,6470,6470,0
20250401,113800,99646770,6470,6470,6470,6470,0
20250401,113700,99646770,6470,6470,6470,6470,0
20250401,113600,99646770,6470,6470,6470,6470,0
20250401,113500,99646770,6470,6470,6470,6470,0
20250401,113400,99646770,6470,6470,6470,6470,0
20250401,113300,99646770,6470,6470,6470,6470,0
20250401,113200,99646770,6470,6470,6470,6470,0
20250401,113100,99646770,6470,6470,6470,6470,448
20250401,113000,96748210,6470,6470,6470,6470,0
20250401,112900,96748210,6470,6470,6470,6470,0
20250401,112800,96748210,6470,6410,6470,6410,2
20250401,112700,96735330,6470,6470,6470,6470,0
20250401,112600,96735330,6470,6470,6470,6470,0
20250401,112500,96735330,6470,6470,6470,6470,0
20250401,112400,96735330,6470,6470,6470,6470,0
20250401,112300,96735330,6470,6470,6470,6470,0
20250401,112200,96735330,6470,6470,6470,6470,0
20250401,112100,96735330,6470,6470,6470,6470,0
20250401,112000,96735330,6470,6470,6470,6470,0
20250401,111900,96735330,6470,6470,6470,6470,147
20250401,111800,95784240,6460,6440,6460,6440,1316
20250401,111700,87287750,6400,6400,6400,6400,0
20250401,111600,87287750,6400,6400,6400,6400,0
20250401,111500,87287750,6400,6420,6420,6390,362
20250401,111400,84971460,6460,6460,6460,6460,0
20250401,111300,84971460,6460,6460,6460,6460,1
20250401,111200,84965000,6420,6420,6420,6420,0
20250401,111100,84965000,6420,6460,6460,6420,501
20250401,111000,81747640,6440,6450,6450,6440,381
20250401,110900,79290520,6450,6450,6450,6450,0
20250401,110800,79290520,6450,6450,6450,6450,0
20250401,110700,79290520,6450,6450,6450,6450,1
20250401,110600,79284070,6430,6440,6450,6430,43
20250401,110500,79007440,6450,6450,6450,6450,0
20250401,110400,79007440,6450,6450,6450,6450,0
20250401,110300,79007440,6450,6450,6450,6450,0
20250401,110200,79007440,6450,6450,6450,6450,0
20250401,110100,79007440,6450,6450,6450,6450,312
20250401,110000,76995040,6450,6440,6450,6440,221
20250401,105900,75570250,6440,6420,6450,6420,651
20250401,105800,71386310,6420,6380,6420,6380,1271
20250401,105700,63256130,6380,6380,6380,6380,1
20250401,105600,63249750,6350,6350,6350,6350,1
20250401,105500,63243400,6380,6380,6380,6380,1
20250401,105400,63237020,6370,6330,6370,6330,1066
20250401,105300,56470660,6340,6340,6340,6340,0
20250401,105200,56470660,6340,6340,6340,6340,1
20250401,105100,56464320,6320,6320,6320,6320,0
20250401,105000,56464320,6320,6320,6320,6320,500
20250401,104900,53304320,6340,6340,6340,6340,2
20250401,104800,53291640,6330,6320,6330,6320,787
20250401,104700,48314790,6320,6320,6320,6320,0
20250401,104600,48314790,6320,6320,6320,6320,24
20250401,104500,48163110,6330,6300,6330,6300,381
20250401,104400,45762780,6300,6300,6300,6300,0
20250401,104300,45762780,6300,6300,6300,6300,544
20250401,104200,42335580,6300,6300,6300,6300,2
20250401,104100,42322980,6300,6300,6300,6300,1
20250401,104000,42316680,6290,6290,6290,6290,0
20250401,103900,42316680,6290,6290,6290,6290,0
20250401,103800,42316680,6290,6290,6290,6290,0
20250401,103700,42316680,6290,6290,6290,6290,0
20250401,103600,42316680,6290,6295,6295,6290,127
20250401,103500,41517830,6300,6300,6300,6300,0
20250401,103400,41517830,6300,6300,6300,6300,1
20250401,103300,41511530,6290,6290,6290,6290,777
20250401,103200,36624200,6290,6290,6290,6290,0
20250401,103100,36624200,6290,6290,6290,6290,0
20250401,103000,36624200,6290,6290,6290,6290,355
20250401,102900,34391250,6290,6290,6290,6290,0
20250401,102800,34391250,6290,6290,6290,6290,0
20250401,102700,34391250,6290,6290,6290,6290,0
20250401,102600,34391250,6290,6290,6290,6290,0
20250401,102500,34391250,6290,6290,6290,6290,0
20250401,102400,34391250,6290,6290,6290,6290,0
20250401,102300,34391250,6290,6290,6290,6290,0
20250401,102200,34391250,6290,6290,6290,6290,0
20250401,102100,34391250,6290,6290,6290,6290,0
20250401,102000,34391250,6290,6290,6290,6290,0
20250401,101900,34391250,6290,6290,6290,6290,2
20250401,101800,34378670,6290,6290,6290,6290,0
20250401,101700,34378670,6290,6290,6290,6290,0
20250401,101600,34378670,6290,6290,6290,6290,0
20250401,101500,34378670,6290,6290,6290,6290,0
20250401,101400,34378670,6290,6290,6290,6290,0
20250401,101300,34378670,6290,6290,6290,6290,0
20250401,101200,34378670,6290,6290,6290,6290,0
20250401,101100,34378670,6290,6290,6290,6290,638
20250401,101000,30365650,6290,6290,6290,6290,30
20250401,100900,30176950,6290,6290,6290,6290,0
20250401,100800,30176950,6290,6290,6290,6290,0
20250401,100700,30176950,6290,6290,6290,6290,0
20250401,100600,30176950,6290,6290,6290,6290,17
20250401,100500,30070020,6290,6290,6290,6290,0
20250401,100400,30070020,6290,6290,6290,6290,0
20250401,100300,30070020,6290,6290,6290,6290,1
20250401,100200,30063730,6290,6290,6290,6290,0
20250401,100100,30063730,6290,6290,6290,6290,1
20250401,100000,30057440,6290,6290,6290,6290,20
20250401,095900,29931640,6290,6290,6290,6290,0
20250401,095800,29931640,6290,6290,6290,6290,806
20250401,095700,24861900,6290,6290,6290,6290,10
20250401,095600,24799000,6290,6290,6290,6290,2
20250401,095500,24786420,6290,6290,6290,6290,0
20250401,095400,24786420,6290,6290,6290,6290,0
20250401,095300,24786420,6290,6290,6290,6290,0
20250401,095200,24786420,6290,6290,6290,6290,0
20250401,095100,24786420,6290,6290,6290,6290,0
20250401,095000,24786420,6290,6290,6290,6290,2
20250401,094900,24773840,6290,6290,6290,6290,0
20250401,094800,24773840,6290,6290,6290,6290,19
20250401,094700,24654330,6290,6290,6290,6290,4
20250401,094600,24629170,6290,6290,6290,6290,0
20250401,094500,24629170,6290,6290,6290,6290,0
20250401,094400,24629170,6290,6290,6290,6290,0
20250401,094300,24629170,6290,6290,6290,6290,4
20250401,094200,24604010,6290,6290,6290,6290,12
20250401,094100,24528530,6290,6290,6290,6290,51
20250401,094000,24207740,6290,6290,6290,6290,159
20250401,093900,23207630,6290,6290,6290,6290,0
20250401,093800,23207630,6290,6290,6290,6290,0
20250401,093700,23207630,6290,6290,6290,6290,36
20250401,093600,22981190,6290,6260,6300,6260,422
20250401,093500,20325440,6300,6300,6300,6300,0
20250401,093400,20325440,6300,6300,6300,6300,2
20250401,093300,20312840,6300,6300,6300,6300,0
20250401,093200,20312840,6300,6300,6300,6300,1
20250401,093100,20306540,6330,6330,6330,6330,0
20250401,093000,20306540,6330,6330,6330,6330,0
20250401,092900,20306540,6330,6300,6330,6290,13
20250401,092800,20224720,6300,6300,6300,6300,1
20250401,092700,20218420,6300,6330,6330,6300,38
20250401,092600,19978720,6330,6320,6330,6320,2
20250401,092500,19966070,6330,6330,6330,6330,0
20250401,092400,19966070,6330,6330,6330,6330,0
20250401,092300,19966070,6330,6330,6330,6330,0
20250401,092200,19966070,6330,6330,6330,6330,1
20250401,092100,19959740,6320,6320,6320,6320,45
20250401,092000,19675340,6320,6320,6320,6320,21
20250401,091900,19542620,6330,6330,6330,6330,0
20250401,091800,19542620,6330,6320,6330,6320,1135
20250401,091700,12365970,6310,6320,6320,6310,28
20250401,091600,12189210,6300,6300,6300,6300,192
20250401,091500,10979610,6330,6330,6330,6330,20
20250401,091400,10853010,6330,6330,6330,6330,0
20250401,091300,10853010,6330,6330,6330,6330,120
20250401,091200,10093410,6300,6300,6300,6300,0
20250401,091100,10093410,6300,6300,6300,6300,0
20250401,091000,10093410,6300,6300,6300,6300,8
20250401,090900,10043010,6290,6290,6290,6290,0
20250401,090800,10043010,6290,6290,6290,6290,1
20250401,090700,10036720,6290,6290,6290,6290,617
20250401,090600,6155790,6270,6270,6290,6270,308
20250401,090500,4224210,6240,6240,6240,6240,0
20250401,090400,4224210,6240,6240,6240,6240,2
20250401,090300,4211730,6220,6220,6220,6220,0
20250401,090200,4211730,6220,6280,6280,6220,595
20250401,090100,510040,6220,6220,6220,6220,0
20250401,090000,510040,6220,6220,6220,6220,82
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 195200 175603285 6450 6450 6450 6450 596
3 20250401 195100 175603285 6450 6450 6450 6450 0
4 20250401 195000 175603285 6450 6450 6450 6450 0
5 20250401 194900 175603285 6450 6450 6450 6450 0
6 20250401 194800 175603285 6450 6450 6450 6450 0
7 20250401 194700 175603285 6450 6450 6450 6450 0
8 20250401 194600 175603285 6450 6450 6450 6450 0
9 20250401 194500 175603285 6450 6450 6450 6450 0
10 20250401 194400 175603285 6450 6450 6450 6450 0
11 20250401 194300 175603285 6450 6450 6450 6450 0
12 20250401 194200 175603285 6450 6450 6450 6450 0
13 20250401 194100 175603285 6450 6450 6450 6450 0
14 20250401 194000 175603285 6450 6450 6450 6450 0
15 20250401 193900 175603285 6450 6450 6450 6450 0
16 20250401 193800 175603285 6450 6450 6450 6450 0
17 20250401 193700 175603285 6450 6450 6450 6450 0
18 20250401 193600 175603285 6450 6450 6450 6450 0
19 20250401 193500 175603285 6450 6450 6450 6450 0
20 20250401 193400 175603285 6450 6450 6450 6450 0
21 20250401 193300 175603285 6450 6450 6450 6450 0
22 20250401 193200 175603285 6450 6450 6450 6450 0
23 20250401 193100 175603285 6450 6450 6450 6450 0
24 20250401 193000 175603285 6450 6450 6450 6450 0
25 20250401 192900 175603285 6450 6450 6450 6450 0
26 20250401 192800 175603285 6450 6450 6450 6450 0
27 20250401 192700 175603285 6450 6450 6450 6450 0
28 20250401 192600 175603285 6450 6450 6450 6450 0
29 20250401 192500 175603285 6450 6450 6450 6450 0
30 20250401 192400 175603285 6450 6450 6450 6450 0
31 20250401 192300 175603285 6450 6450 6450 6450 0
32 20250401 192200 175603285 6450 6450 6450 6450 596
33 20250401 192100 175603285 6450 6450 6450 6450 0
34 20250401 192000 175603285 6450 6450 6450 6450 0
35 20250401 191900 175603285 6450 6450 6450 6450 0
36 20250401 191800 175603285 6450 6450 6450 6450 0
37 20250401 191700 175603285 6450 6450 6450 6450 0
38 20250401 191600 175603285 6450 6450 6450 6450 0
39 20250401 191500 175603285 6450 6450 6450 6450 0
40 20250401 191400 175603285 6450 6450 6450 6450 0
41 20250401 191300 175603285 6450 6450 6450 6450 0
42 20250401 191200 175603285 6450 6450 6450 6450 0
43 20250401 191100 175603285 6450 6450 6450 6450 0
44 20250401 191000 175603285 6450 6450 6450 6450 0
45 20250401 190900 175603285 6450 6450 6450 6450 0
46 20250401 190800 175603285 6450 6450 6450 6450 0
47 20250401 190700 175603285 6450 6450 6450 6450 0
48 20250401 190600 175603285 6450 6450 6450 6450 0
49 20250401 190500 175603285 6450 6450 6450 6450 0
50 20250401 190400 175603285 6450 6450 6450 6450 0
51 20250401 190300 175603285 6450 6450 6450 6450 0
52 20250401 190200 175603285 6450 6450 6450 6450 0
53 20250401 190100 175603285 6450 6450 6450 6450 0
54 20250401 190000 175603285 6450 6450 6450 6450 0
55 20250401 185900 175603285 6450 6450 6450 6450 0
56 20250401 185800 175603285 6450 6450 6450 6450 0
57 20250401 185700 175603285 6450 6450 6450 6450 0
58 20250401 185600 175603285 6450 6450 6450 6450 0
59 20250401 185500 175603285 6450 6450 6450 6450 0
60 20250401 185400 175603285 6450 6450 6450 6450 0
61 20250401 185300 175603285 6450 6450 6450 6450 0
62 20250401 185200 175603285 6450 6450 6450 6450 596
63 20250401 185100 175603285 6450 6450 6450 6450 0
64 20250401 185000 175603285 6450 6450 6450 6450 0
65 20250401 184900 175603285 6450 6450 6450 6450 0
66 20250401 184800 175603285 6450 6450 6450 6450 0
67 20250401 184700 175603285 6450 6450 6450 6450 0
68 20250401 184600 175603285 6450 6450 6450 6450 0
69 20250401 184500 175603285 6450 6450 6450 6450 0
70 20250401 184400 175603285 6450 6450 6450 6450 0
71 20250401 184300 175603285 6450 6450 6450 6450 0
72 20250401 184200 175603285 6450 6450 6450 6450 0
73 20250401 184100 175603285 6450 6450 6450 6450 0
74 20250401 184000 175603285 6450 6450 6450 6450 0
75 20250401 183900 175603285 6450 6450 6450 6450 0
76 20250401 183800 175603285 6450 6450 6450 6450 0
77 20250401 183700 175603285 6450 6450 6450 6450 0
78 20250401 183600 175603285 6450 6450 6450 6450 0
79 20250401 183500 175603285 6450 6450 6450 6450 0
80 20250401 183400 175603285 6450 6450 6450 6450 0
81 20250401 183300 175603285 6450 6450 6450 6450 0
82 20250401 183200 175603285 6450 6450 6450 6450 0
83 20250401 183100 175603285 6450 6450 6450 6450 0
84 20250401 183000 175603285 6450 6450 6450 6450 0
85 20250401 182900 175603285 6450 6450 6450 6450 0
86 20250401 182800 175603285 6450 6450 6450 6450 0
87 20250401 182700 175603285 6450 6450 6450 6450 0
88 20250401 182600 175603285 6450 6450 6450 6450 0
89 20250401 182500 175603285 6450 6450 6450 6450 0
90 20250401 182400 175603285 6450 6450 6450 6450 0
91 20250401 182300 175603285 6450 6450 6450 6450 0
92 20250401 182200 175603285 6450 6450 6450 6450 596
93 20250401 182100 175603285 6450 6450 6450 6450 0
94 20250401 182000 175603285 6450 6450 6450 6450 0
95 20250401 181900 175603285 6450 6450 6450 6450 0
96 20250401 181800 175603285 6450 6450 6450 6450 0
97 20250401 181700 175603285 6450 6450 6450 6450 0
98 20250401 181600 175603285 6450 6450 6450 6450 0
99 20250401 181500 175603285 6450 6450 6450 6450 0
100 20250401 181400 175603285 6450 6450 6450 6450 0
101 20250401 181300 175603285 6450 6450 6450 6450 0
102 20250401 181200 175603285 6450 6450 6450 6450 0
103 20250401 181100 175603285 6450 6450 6450 6450 0
104 20250401 181000 175603285 6450 6450 6450 6450 0
105 20250401 180900 175603285 6450 6450 6450 6450 0
106 20250401 180800 175603285 6450 6450 6450 6450 0
107 20250401 180700 175603285 6450 6450 6450 6450 0
108 20250401 180600 175603285 6450 6450 6450 6450 0
109 20250401 180500 175603285 6450 6450 6450 6450 0
110 20250401 180400 175603285 6450 6450 6450 6450 0
111 20250401 180300 175603285 6450 6450 6450 6450 0
112 20250401 180200 175603285 6450 6450 6450 6450 0
113 20250401 180100 175603285 6450 6450 6450 6450 0
114 20250401 180000 175603285 6450 6450 6450 6450 0
115 20250401 175900 175603285 6450 6450 6450 6450 0
116 20250401 175800 175603285 6450 6450 6450 6450 0
117 20250401 175700 175603285 6450 6450 6450 6450 0
118 20250401 175600 175603285 6450 6450 6450 6450 0
119 20250401 175500 175603285 6450 6450 6450 6450 0
120 20250401 175400 175603285 6450 6450 6450 6450 0
121 20250401 175300 175603285 6450 6450 6450 6450 0
122 20250401 175200 175603285 6450 6450 6450 6450 596
123 20250401 175100 175603285 6450 6450 6450 6450 0
124 20250401 175000 175603285 6450 6450 6450 6450 0
125 20250401 174900 175603285 6450 6450 6450 6450 0
126 20250401 174800 175603285 6450 6450 6450 6450 0
127 20250401 174700 175603285 6450 6450 6450 6450 0
128 20250401 174600 175603285 6450 6450 6450 6450 0
129 20250401 174500 175603285 6450 6450 6450 6450 0
130 20250401 174400 175603285 6450 6450 6450 6450 0
131 20250401 174300 175603285 6450 6450 6450 6450 0
132 20250401 174200 175603285 6450 6450 6450 6450 0
133 20250401 174100 175603285 6450 6450 6450 6450 0
134 20250401 174000 175603285 6450 6450 6450 6450 0
135 20250401 173900 175603285 6450 6450 6450 6450 0
136 20250401 173800 175603285 6450 6450 6450 6450 0
137 20250401 173700 175603285 6450 6450 6450 6450 0
138 20250401 173600 175603285 6450 6450 6450 6450 0
139 20250401 173500 175603285 6450 6450 6450 6450 0
140 20250401 173400 175603285 6450 6450 6450 6450 0
141 20250401 173300 175603285 6450 6450 6450 6450 0
142 20250401 173200 175603285 6450 6450 6450 6450 0
143 20250401 173100 175603285 6450 6450 6450 6450 0
144 20250401 173000 175603285 6450 6450 6450 6450 0
145 20250401 172900 175603285 6450 6450 6450 6450 0
146 20250401 172800 175603285 6450 6450 6450 6450 0
147 20250401 172700 175603285 6450 6450 6450 6450 0
148 20250401 172600 175603285 6450 6450 6450 6450 0
149 20250401 172500 175603285 6450 6450 6450 6450 0
150 20250401 172400 175603285 6450 6450 6450 6450 0
151 20250401 172300 175603285 6450 6450 6450 6450 0
152 20250401 172200 175603285 6450 6450 6450 6450 596
153 20250401 172100 175603285 6450 6450 6450 6450 0
154 20250401 172000 175603285 6450 6450 6450 6450 0
155 20250401 171900 175603285 6450 6450 6450 6450 0
156 20250401 171800 175603285 6450 6450 6450 6450 0
157 20250401 171700 175603285 6450 6450 6450 6450 0
158 20250401 171600 175603285 6450 6450 6450 6450 0
159 20250401 171500 175603285 6450 6450 6450 6450 0
160 20250401 171400 175603285 6450 6450 6450 6450 0
161 20250401 171300 175603285 6450 6450 6450 6450 0
162 20250401 171200 175603285 6450 6450 6450 6450 0
163 20250401 171100 175603285 6450 6450 6450 6450 0
164 20250401 171000 175603285 6450 6450 6450 6450 0
165 20250401 170900 175603285 6450 6450 6450 6450 0
166 20250401 170800 175603285 6450 6450 6450 6450 0
167 20250401 170700 175603285 6450 6450 6450 6450 0
168 20250401 170600 175603285 6450 6450 6450 6450 0
169 20250401 170500 175603285 6450 6450 6450 6450 0
170 20250401 170400 175603285 6450 6450 6450 6450 0
171 20250401 170300 175603285 6450 6450 6450 6450 0
172 20250401 170200 175603285 6450 6450 6450 6450 0
173 20250401 170100 175603285 6450 6450 6450 6450 0
174 20250401 170000 175603285 6450 6450 6450 6450 0
175 20250401 165900 175603285 6450 6450 6450 6450 0
176 20250401 165800 175603285 6450 6450 6450 6450 0
177 20250401 165700 175603285 6450 6450 6450 6450 0
178 20250401 165600 175603285 6450 6450 6450 6450 0
179 20250401 165500 175603285 6450 6450 6450 6450 0
180 20250401 165400 175603285 6450 6450 6450 6450 0
181 20250401 165300 175603285 6450 6450 6450 6450 0
182 20250401 165200 175603285 6450 6450 6450 6450 596
183 20250401 165100 175603285 6450 6450 6450 6450 0
184 20250401 165000 175603285 6450 6450 6450 6450 0
185 20250401 164900 175603285 6450 6450 6450 6450 0
186 20250401 164800 175603285 6450 6450 6450 6450 0
187 20250401 164700 175603285 6450 6450 6450 6450 0
188 20250401 164600 175603285 6450 6450 6450 6450 0
189 20250401 164500 175603285 6450 6450 6450 6450 0
190 20250401 164400 175603285 6450 6450 6450 6450 0
191 20250401 164300 175603285 6450 6450 6450 6450 0
192 20250401 164200 175603285 6450 6450 6450 6450 0
193 20250401 164100 175603285 6450 6450 6450 6450 0
194 20250401 164000 175603285 6450 6450 6450 6450 0
195 20250401 163900 175603285 6450 6450 6450 6450 0
196 20250401 163800 175603285 6450 6450 6450 6450 0
197 20250401 163700 175603285 6450 6450 6450 6450 0
198 20250401 163600 175603285 6450 6450 6450 6450 0
199 20250401 163500 175603285 6450 6450 6450 6450 0
200 20250401 163400 175603285 6450 6450 6450 6450 0
201 20250401 163300 175603285 6450 6450 6450 6450 0
202 20250401 163200 175603285 6450 6450 6450 6450 0
203 20250401 163100 175603285 6450 6450 6450 6450 0
204 20250401 163000 175603285 6450 6450 6450 6450 0
205 20250401 162900 175603285 6450 6450 6450 6450 0
206 20250401 162800 175603285 6450 6450 6450 6450 0
207 20250401 162700 175603285 6450 6450 6450 6450 0
208 20250401 162600 175603285 6450 6450 6450 6450 0
209 20250401 162500 175603285 6450 6450 6450 6450 0
210 20250401 162400 175603285 6450 6450 6450 6450 0
211 20250401 162300 175603285 6450 6450 6450 6450 0
212 20250401 162200 175603285 6450 6450 6450 6450 596
213 20250401 162100 175603285 6450 6450 6450 6450 0
214 20250401 162000 175603285 6450 6450 6450 6450 0
215 20250401 161900 175603285 6450 6450 6450 6450 0
216 20250401 161800 175603285 6450 6450 6450 6450 0
217 20250401 161700 175603285 6450 6450 6450 6450 0
218 20250401 161600 175603285 6450 6450 6450 6450 0
219 20250401 161500 175603285 6450 6450 6450 6450 0
220 20250401 161400 175603285 6450 6450 6450 6450 0
221 20250401 161300 175603285 6450 6450 6450 6450 0
222 20250401 161200 175603285 6450 6450 6450 6450 0
223 20250401 161100 175603285 6450 6450 6450 6450 0
224 20250401 161000 175603285 6450 6450 6450 6450 0
225 20250401 160900 175603285 6450 6450 6450 6450 0
226 20250401 160800 175603285 6450 6450 6450 6450 0
227 20250401 160700 175603285 6450 6450 6450 6450 0
228 20250401 160600 175603285 6450 6450 6450 6450 0
229 20250401 160500 175603285 6450 6450 6450 6450 0
230 20250401 160400 175603285 6450 6450 6450 6450 0
231 20250401 160300 175603285 6450 6450 6450 6450 0
232 20250401 160200 175603285 6450 6450 6450 6450 0
233 20250401 160100 175603285 6450 6450 6450 6450 0
234 20250401 160000 175603285 6450 6450 6450 6450 0
235 20250401 155900 175603285 6450 6450 6450 6450 0
236 20250401 155800 175603285 6450 6450 6450 6450 0
237 20250401 155700 175603285 6450 6450 6450 6450 0
238 20250401 155600 175603285 6450 6450 6450 6450 0
239 20250401 155500 175603285 6450 6450 6450 6450 0
240 20250401 155400 175603285 6450 6450 6450 6450 0
241 20250401 155300 175603285 6450 6450 6450 6450 0
242 20250401 155200 175603285 6450 6450 6450 6450 596
243 20250401 155100 175603285 6450 6450 6450 6450 0
244 20250401 155000 175603285 6450 6450 6450 6450 0
245 20250401 154900 175603285 6450 6450 6450 6450 0
246 20250401 154800 175603285 6450 6450 6450 6450 0
247 20250401 154700 175603285 6450 6450 6450 6450 0
248 20250401 154600 175603285 6450 6450 6450 6450 0
249 20250401 154500 175603285 6450 6450 6450 6450 0
250 20250401 154400 175603285 6450 6450 6450 6450 0
251 20250401 154300 175603285 6450 6450 6450 6450 0
252 20250401 154200 175603285 6450 6450 6450 6450 0
253 20250401 154100 175603285 6450 6450 6450 6450 0
254 20250401 154000 175603285 6450 6450 6450 6450 0
255 20250401 153900 175603285 6450 6450 6450 6450 0
256 20250401 153800 175603285 6450 6450 6450 6450 0
257 20250401 153700 175603285 6450 6450 6450 6450 0
258 20250401 153600 175603285 6450 6450 6450 6450 0
259 20250401 153500 175603285 6450 6450 6450 6450 0
260 20250401 153400 175603285 6450 6450 6450 6450 0
261 20250401 153300 175603285 6450 6450 6450 6450 0
262 20250401 153200 175603285 6450 6450 6450 6450 0
263 20250401 153100 175603285 6450 6450 6450 6450 0
264 20250401 153000 175603285 6450 6450 6450 6450 596
265 20250401 152900 171759085 6450 6450 6450 6450 0
266 20250401 152800 171759085 6450 6450 6450 6450 0
267 20250401 152700 171759085 6450 6450 6450 6450 0
268 20250401 152600 171759085 6450 6450 6450 6450 0
269 20250401 152500 171759085 6450 6450 6450 6450 0
270 20250401 152400 171759085 6450 6450 6450 6450 0
271 20250401 152300 171759085 6450 6450 6450 6450 0
272 20250401 152200 171759085 6450 6450 6450 6450 0
273 20250401 152100 171759085 6450 6450 6450 6450 0
274 20250401 152000 171759085 6450 6450 6450 6450 0
275 20250401 151900 171759085 6450 6450 6450 6380 26
276 20250401 151800 171592925 6380 6380 6380 6380 0
277 20250401 151700 171592925 6380 6400 6400 6380 176
278 20250401 151600 170468325 6450 6450 6450 6450 0
279 20250401 151500 170468325 6450 6430 6450 6430 925
280 20250401 151400 164506055 6400 6400 6400 6400 0
281 20250401 151300 164506055 6400 6390 6400 6390 56
282 20250401 151200 164148165 6430 6430 6430 6430 362
283 20250401 151100 161820505 6390 6390 6390 6390 22
284 20250401 151000 161679925 6430 6430 6430 6430 1
285 20250401 150900 161673495 6450 6430 6450 6430 1154
286 20250401 150800 154237835 6370 6370 6370 6370 0
287 20250401 150700 154237835 6370 6370 6370 6370 17
288 20250401 150600 154129545 6420 6420 6420 6420 0
289 20250401 150500 154129545 6420 6420 6420 6420 0
290 20250401 150400 154129545 6420 6380 6420 6380 1133
291 20250401 150300 146861365 6380 6380 6380 6380 0
292 20250401 150200 146861365 6380 6380 6380 6380 0
293 20250401 150100 146861365 6380 6380 6380 6380 0
294 20250401 150000 146861365 6380 6380 6380 6380 0
295 20250401 145900 146861365 6380 6380 6380 6380 0
296 20250401 145800 146861365 6380 6390 6390 6380 62
297 20250401 145700 146465575 6390 6390 6390 6390 0
298 20250401 145600 146465575 6390 6390 6390 6390 0
299 20250401 145500 146465575 6390 6390 6390 6390 37
300 20250401 145400 146229145 6420 6410 6420 6390 21
301 20250401 145300 146094725 6420 6420 6420 6420 0
302 20250401 145200 146094725 6420 6420 6420 6420 13
303 20250401 145100 146011265 6420 6420 6420 6420 0
304 20250401 145000 146011265 6420 6420 6420 6420 0
305 20250401 144900 146011265 6420 6420 6420 6420 0
306 20250401 144800 146011265 6420 6420 6420 6420 0
307 20250401 144700 146011265 6420 6420 6420 6420 0
308 20250401 144600 146011265 6420 6420 6420 6420 0
309 20250401 144500 146011265 6420 6420 6420 6420 0
310 20250401 144400 146011265 6420 6420 6420 6420 0
311 20250401 144300 146011265 6420 6420 6420 6420 0
312 20250401 144200 146011265 6420 6420 6420 6420 1
313 20250401 144100 146004845 6420 6420 6420 6420 0
314 20250401 144000 146004845 6420 6420 6420 6420 1
315 20250401 143900 145998425 6410 6410 6410 6410 31
316 20250401 143800 145799715 6430 6430 6430 6430 0
317 20250401 143700 145799715 6430 6430 6430 6430 0
318 20250401 143600 145799715 6430 6430 6430 6430 0
319 20250401 143500 145799715 6430 6430 6430 6430 0
320 20250401 143400 145799715 6430 6430 6430 6430 0
321 20250401 143300 145799715 6430 6430 6430 6430 0
322 20250401 143200 145799715 6430 6430 6430 6430 0
323 20250401 143100 145799715 6430 6430 6430 6430 0
324 20250401 143000 145799715 6430 6430 6430 6430 0
325 20250401 142900 145799715 6430 6430 6430 6430 1
326 20250401 142800 145793285 6390 6390 6390 6390 46
327 20250401 142700 145499345 6430 6430 6430 6430 3
328 20250401 142600 145480055 6430 6430 6430 6430 0
329 20250401 142500 145480055 6430 6430 6430 6430 0
330 20250401 142400 145480055 6430 6430 6430 6430 0
331 20250401 142300 145480055 6430 6430 6430 6430 1
332 20250401 142200 145473625 6390 6390 6390 6390 0
333 20250401 142100 145473625 6390 6420 6430 6390 208
334 20250401 142000 144140915 6430 6430 6430 6430 151
335 20250401 141900 143169985 6430 6430 6430 6430 0
336 20250401 141800 143169985 6430 6430 6430 6430 0
337 20250401 141700 143169985 6430 6430 6430 6430 0
338 20250401 141600 143169985 6430 6420 6430 6420 349
339 20250401 141500 140929075 6420 6420 6420 6420 48
340 20250401 141400 140620915 6410 6410 6410 6410 0
341 20250401 141300 140620915 6410 6410 6410 6410 0
342 20250401 141200 140620915 6410 6410 6410 6410 0
343 20250401 141100 140620915 6410 6410 6410 6410 0
344 20250401 141000 140620915 6410 6410 6410 6410 0
345 20250401 140900 140620915 6410 6410 6410 6410 100
346 20250401 140800 139979915 6410 6410 6410 6410 0
347 20250401 140700 139979915 6410 6380 6410 6380 425
348 20250401 140600 137256265 6390 6410 6410 6390 70
349 20250401 140500 136807645 6430 6430 6430 6430 0
350 20250401 140400 136807645 6430 6430 6430 6430 0
351 20250401 140300 136807645 6430 6430 6430 6430 0
352 20250401 140200 136807645 6430 6430 6430 6430 0
353 20250401 140100 136807645 6430 6430 6430 6430 1567
354 20250401 140000 126731835 6420 6420 6420 6420 0
355 20250401 135900 126731835 6420 6420 6420 6420 0
356 20250401 135800 126731835 6420 6420 6420 6420 0
357 20250401 135700 126731835 6420 6420 6420 6420 0
358 20250401 135600 126731835 6420 6420 6420 6420 0
359 20250401 135500 126731835 6420 6420 6420 6420 10
360 20250401 135400 126667635 6430 6430 6430 6430 0
361 20250401 135300 126667635 6430 6430 6430 6430 0
362 20250401 135200 126667635 6430 6430 6430 6430 0
363 20250401 135100 126667635 6430 6430 6430 6430 0
364 20250401 135000 126667635 6430 6430 6430 6430 0
365 20250401 134900 126667635 6430 6430 6430 6430 0
366 20250401 134800 126667635 6430 6430 6430 6430 0
367 20250401 134700 126667635 6430 6430 6430 6430 0
368 20250401 134600 126667635 6430 6430 6430 6430 0
369 20250401 134500 126667635 6430 6430 6430 6430 0
370 20250401 134400 126667635 6430 6430 6430 6430 0
371 20250401 134300 126667635 6430 6430 6430 6430 0
372 20250401 134200 126667635 6430 6430 6430 6430 0
373 20250401 134100 126667635 6430 6435 6435 6430 56
374 20250401 134000 126307545 6435 6435 6435 6435 0
375 20250401 133900 126307545 6435 6440 6440 6435 109
376 20250401 133800 125605800 6440 6440 6440 6440 0
377 20250401 133700 125605800 6440 6440 6440 6440 0
378 20250401 133600 125605800 6440 6440 6440 6440 0
379 20250401 133500 125605800 6440 6420 6440 6420 573
380 20250401 133400 121920780 6420 6420 6420 6420 32
381 20250401 133300 121715340 6420 6420 6420 6420 0
382 20250401 133200 121715340 6420 6420 6420 6420 0
383 20250401 133100 121715340 6420 6420 6420 6420 0
384 20250401 133000 121715340 6420 6420 6420 6420 0
385 20250401 132900 121715340 6420 6420 6420 6420 0
386 20250401 132800 121715340 6420 6420 6420 6420 0
387 20250401 132700 121715340 6420 6420 6420 6420 0
388 20250401 132600 121715340 6420 6420 6420 6420 8
389 20250401 132500 121663980 6420 6420 6420 6420 0
390 20250401 132400 121663980 6420 6420 6420 6420 0
391 20250401 132300 121663980 6420 6420 6420 6420 0
392 20250401 132200 121663980 6420 6420 6420 6420 0
393 20250401 132100 121663980 6420 6420 6420 6420 21
394 20250401 132000 121529160 6430 6430 6430 6430 0
395 20250401 131900 121529160 6430 6430 6430 6430 0
396 20250401 131800 121529160 6430 6430 6430 6430 0
397 20250401 131700 121529160 6430 6430 6430 6430 0
398 20250401 131600 121529160 6430 6430 6430 6430 0
399 20250401 131500 121529160 6430 6430 6430 6430 0
400 20250401 131400 121529160 6430 6430 6430 6430 0
401 20250401 131300 121529160 6430 6430 6430 6430 0
402 20250401 131200 121529160 6430 6430 6430 6430 0
403 20250401 131100 121529160 6430 6430 6430 6430 0
404 20250401 131000 121529160 6430 6430 6430 6430 2
405 20250401 130900 121516300 6430 6430 6430 6430 0
406 20250401 130800 121516300 6430 6430 6430 6430 0
407 20250401 130700 121516300 6430 6430 6430 6430 24
408 20250401 130600 121361980 6430 6430 6430 6430 0
409 20250401 130500 121361980 6430 6430 6430 6430 0
410 20250401 130400 121361980 6430 6430 6430 6430 2
411 20250401 130300 121349120 6430 6430 6430 6430 0
412 20250401 130200 121349120 6430 6430 6430 6430 0
413 20250401 130100 121349120 6430 6430 6430 6430 0
414 20250401 130000 121349120 6430 6430 6430 6430 0
415 20250401 125900 121349120 6430 6430 6430 6430 0
416 20250401 125800 121349120 6430 6430 6430 6430 0
417 20250401 125700 121349120 6430 6430 6430 6430 0
418 20250401 125600 121349120 6430 6430 6430 6430 0
419 20250401 125500 121349120 6430 6430 6430 6430 0
420 20250401 125400 121349120 6430 6430 6430 6430 0
421 20250401 125300 121349120 6430 6430 6430 6430 0
422 20250401 125200 121349120 6430 6430 6430 6430 0
423 20250401 125100 121349120 6430 6430 6430 6430 0
424 20250401 125000 121349120 6430 6430 6430 6430 0
425 20250401 124900 121349120 6430 6430 6430 6430 0
426 20250401 124800 121349120 6430 6430 6430 6430 0
427 20250401 124700 121349120 6430 6430 6430 6430 64
428 20250401 124600 120937600 6430 6430 6430 6430 0
429 20250401 124500 120937600 6430 6430 6430 6430 0
430 20250401 124400 120937600 6430 6430 6430 6430 0
431 20250401 124300 120937600 6430 6430 6430 6430 0
432 20250401 124200 120937600 6430 6430 6430 6430 478
433 20250401 124100 117864060 6440 6440 6440 6440 0
434 20250401 124000 117864060 6440 6440 6440 6440 0
435 20250401 123900 117864060 6440 6440 6440 6440 0
436 20250401 123800 117864060 6440 6440 6440 6440 0
437 20250401 123700 117864060 6440 6440 6440 6440 2
438 20250401 123600 117851180 6410 6410 6410 6410 0
439 20250401 123500 117851180 6410 6410 6410 6410 0
440 20250401 123400 117851180 6410 6410 6410 6410 27
441 20250401 123300 117678110 6380 6380 6380 6380 0
442 20250401 123200 117678110 6380 6380 6380 6380 0
443 20250401 123100 117678110 6380 6380 6380 6380 0
444 20250401 123000 117678110 6380 6380 6380 6380 0
445 20250401 122900 117678110 6380 6380 6380 6380 0
446 20250401 122800 117678110 6380 6380 6380 6380 0
447 20250401 122700 117678110 6380 6380 6380 6380 0
448 20250401 122600 117678110 6380 6380 6380 6380 0
449 20250401 122500 117678110 6380 6380 6380 6380 0
450 20250401 122400 117678110 6380 6380 6380 6380 0
451 20250401 122300 117678110 6380 6380 6380 6380 0
452 20250401 122200 117678110 6380 6380 6380 6380 0
453 20250401 122100 117678110 6380 6380 6380 6380 0
454 20250401 122000 117678110 6380 6380 6380 6380 0
455 20250401 121900 117678110 6380 6380 6380 6380 0
456 20250401 121800 117678110 6380 6380 6380 6380 0
457 20250401 121700 117678110 6380 6380 6380 6380 0
458 20250401 121600 117678110 6380 6380 6380 6380 0
459 20250401 121500 117678110 6380 6380 6380 6380 0
460 20250401 121400 117678110 6380 6380 6380 6380 0
461 20250401 121300 117678110 6380 6380 6380 6380 0
462 20250401 121200 117678110 6380 6400 6400 6350 2689
463 20250401 121100 100590920 6400 6400 6400 6400 0
464 20250401 121000 100590920 6400 6400 6400 6400 0
465 20250401 120900 100590920 6400 6400 6400 6400 0
466 20250401 120800 100590920 6400 6400 6400 6400 0
467 20250401 120700 100590920 6400 6400 6400 6400 0
468 20250401 120600 100590920 6400 6400 6400 6400 0
469 20250401 120500 100590920 6400 6400 6400 6400 0
470 20250401 120400 100590920 6400 6400 6400 6400 0
471 20250401 120300 100590920 6400 6400 6400 6400 0
472 20250401 120200 100590920 6400 6400 6400 6400 0
473 20250401 120100 100590920 6400 6400 6400 6400 0
474 20250401 120000 100590920 6400 6400 6400 6400 0
475 20250401 115900 100590920 6400 6400 6400 6400 0
476 20250401 115800 100590920 6400 6400 6400 6400 0
477 20250401 115700 100590920 6400 6400 6400 6400 0
478 20250401 115600 100590920 6400 6400 6400 6400 0
479 20250401 115500 100590920 6400 6400 6400 6400 1
480 20250401 115400 100584520 6450 6450 6450 6450 0
481 20250401 115300 100584520 6450 6450 6450 6450 0
482 20250401 115200 100584520 6450 6450 6450 6450 0
483 20250401 115100 100584520 6450 6450 6450 6450 15
484 20250401 115000 100487770 6450 6450 6450 6450 0
485 20250401 114900 100487770 6450 6450 6450 6450 22
486 20250401 114800 100345870 6450 6410 6450 6410 6
487 20250401 114700 100307370 6410 6410 6410 6410 0
488 20250401 114600 100307370 6410 6410 6410 6410 0
489 20250401 114500 100307370 6410 6420 6420 6400 88
490 20250401 114400 99743120 6470 6420 6470 6420 15
491 20250401 114300 99646770 6470 6470 6470 6470 0
492 20250401 114200 99646770 6470 6470 6470 6470 0
493 20250401 114100 99646770 6470 6470 6470 6470 0
494 20250401 114000 99646770 6470 6470 6470 6470 0
495 20250401 113900 99646770 6470 6470 6470 6470 0
496 20250401 113800 99646770 6470 6470 6470 6470 0
497 20250401 113700 99646770 6470 6470 6470 6470 0
498 20250401 113600 99646770 6470 6470 6470 6470 0
499 20250401 113500 99646770 6470 6470 6470 6470 0
500 20250401 113400 99646770 6470 6470 6470 6470 0
501 20250401 113300 99646770 6470 6470 6470 6470 0
502 20250401 113200 99646770 6470 6470 6470 6470 0
503 20250401 113100 99646770 6470 6470 6470 6470 448
504 20250401 113000 96748210 6470 6470 6470 6470 0
505 20250401 112900 96748210 6470 6470 6470 6470 0
506 20250401 112800 96748210 6470 6410 6470 6410 2
507 20250401 112700 96735330 6470 6470 6470 6470 0
508 20250401 112600 96735330 6470 6470 6470 6470 0
509 20250401 112500 96735330 6470 6470 6470 6470 0
510 20250401 112400 96735330 6470 6470 6470 6470 0
511 20250401 112300 96735330 6470 6470 6470 6470 0
512 20250401 112200 96735330 6470 6470 6470 6470 0
513 20250401 112100 96735330 6470 6470 6470 6470 0
514 20250401 112000 96735330 6470 6470 6470 6470 0
515 20250401 111900 96735330 6470 6470 6470 6470 147
516 20250401 111800 95784240 6460 6440 6460 6440 1316
517 20250401 111700 87287750 6400 6400 6400 6400 0
518 20250401 111600 87287750 6400 6400 6400 6400 0
519 20250401 111500 87287750 6400 6420 6420 6390 362
520 20250401 111400 84971460 6460 6460 6460 6460 0
521 20250401 111300 84971460 6460 6460 6460 6460 1
522 20250401 111200 84965000 6420 6420 6420 6420 0
523 20250401 111100 84965000 6420 6460 6460 6420 501
524 20250401 111000 81747640 6440 6450 6450 6440 381
525 20250401 110900 79290520 6450 6450 6450 6450 0
526 20250401 110800 79290520 6450 6450 6450 6450 0
527 20250401 110700 79290520 6450 6450 6450 6450 1
528 20250401 110600 79284070 6430 6440 6450 6430 43
529 20250401 110500 79007440 6450 6450 6450 6450 0
530 20250401 110400 79007440 6450 6450 6450 6450 0
531 20250401 110300 79007440 6450 6450 6450 6450 0
532 20250401 110200 79007440 6450 6450 6450 6450 0
533 20250401 110100 79007440 6450 6450 6450 6450 312
534 20250401 110000 76995040 6450 6440 6450 6440 221
535 20250401 105900 75570250 6440 6420 6450 6420 651
536 20250401 105800 71386310 6420 6380 6420 6380 1271
537 20250401 105700 63256130 6380 6380 6380 6380 1
538 20250401 105600 63249750 6350 6350 6350 6350 1
539 20250401 105500 63243400 6380 6380 6380 6380 1
540 20250401 105400 63237020 6370 6330 6370 6330 1066
541 20250401 105300 56470660 6340 6340 6340 6340 0
542 20250401 105200 56470660 6340 6340 6340 6340 1
543 20250401 105100 56464320 6320 6320 6320 6320 0
544 20250401 105000 56464320 6320 6320 6320 6320 500
545 20250401 104900 53304320 6340 6340 6340 6340 2
546 20250401 104800 53291640 6330 6320 6330 6320 787
547 20250401 104700 48314790 6320 6320 6320 6320 0
548 20250401 104600 48314790 6320 6320 6320 6320 24
549 20250401 104500 48163110 6330 6300 6330 6300 381
550 20250401 104400 45762780 6300 6300 6300 6300 0
551 20250401 104300 45762780 6300 6300 6300 6300 544
552 20250401 104200 42335580 6300 6300 6300 6300 2
553 20250401 104100 42322980 6300 6300 6300 6300 1
554 20250401 104000 42316680 6290 6290 6290 6290 0
555 20250401 103900 42316680 6290 6290 6290 6290 0
556 20250401 103800 42316680 6290 6290 6290 6290 0
557 20250401 103700 42316680 6290 6290 6290 6290 0
558 20250401 103600 42316680 6290 6295 6295 6290 127
559 20250401 103500 41517830 6300 6300 6300 6300 0
560 20250401 103400 41517830 6300 6300 6300 6300 1
561 20250401 103300 41511530 6290 6290 6290 6290 777
562 20250401 103200 36624200 6290 6290 6290 6290 0
563 20250401 103100 36624200 6290 6290 6290 6290 0
564 20250401 103000 36624200 6290 6290 6290 6290 355
565 20250401 102900 34391250 6290 6290 6290 6290 0
566 20250401 102800 34391250 6290 6290 6290 6290 0
567 20250401 102700 34391250 6290 6290 6290 6290 0
568 20250401 102600 34391250 6290 6290 6290 6290 0
569 20250401 102500 34391250 6290 6290 6290 6290 0
570 20250401 102400 34391250 6290 6290 6290 6290 0
571 20250401 102300 34391250 6290 6290 6290 6290 0
572 20250401 102200 34391250 6290 6290 6290 6290 0
573 20250401 102100 34391250 6290 6290 6290 6290 0
574 20250401 102000 34391250 6290 6290 6290 6290 0
575 20250401 101900 34391250 6290 6290 6290 6290 2
576 20250401 101800 34378670 6290 6290 6290 6290 0
577 20250401 101700 34378670 6290 6290 6290 6290 0
578 20250401 101600 34378670 6290 6290 6290 6290 0
579 20250401 101500 34378670 6290 6290 6290 6290 0
580 20250401 101400 34378670 6290 6290 6290 6290 0
581 20250401 101300 34378670 6290 6290 6290 6290 0
582 20250401 101200 34378670 6290 6290 6290 6290 0
583 20250401 101100 34378670 6290 6290 6290 6290 638
584 20250401 101000 30365650 6290 6290 6290 6290 30
585 20250401 100900 30176950 6290 6290 6290 6290 0
586 20250401 100800 30176950 6290 6290 6290 6290 0
587 20250401 100700 30176950 6290 6290 6290 6290 0
588 20250401 100600 30176950 6290 6290 6290 6290 17
589 20250401 100500 30070020 6290 6290 6290 6290 0
590 20250401 100400 30070020 6290 6290 6290 6290 0
591 20250401 100300 30070020 6290 6290 6290 6290 1
592 20250401 100200 30063730 6290 6290 6290 6290 0
593 20250401 100100 30063730 6290 6290 6290 6290 1
594 20250401 100000 30057440 6290 6290 6290 6290 20
595 20250401 095900 29931640 6290 6290 6290 6290 0
596 20250401 095800 29931640 6290 6290 6290 6290 806
597 20250401 095700 24861900 6290 6290 6290 6290 10
598 20250401 095600 24799000 6290 6290 6290 6290 2
599 20250401 095500 24786420 6290 6290 6290 6290 0
600 20250401 095400 24786420 6290 6290 6290 6290 0
601 20250401 095300 24786420 6290 6290 6290 6290 0
602 20250401 095200 24786420 6290 6290 6290 6290 0
603 20250401 095100 24786420 6290 6290 6290 6290 0
604 20250401 095000 24786420 6290 6290 6290 6290 2
605 20250401 094900 24773840 6290 6290 6290 6290 0
606 20250401 094800 24773840 6290 6290 6290 6290 19
607 20250401 094700 24654330 6290 6290 6290 6290 4
608 20250401 094600 24629170 6290 6290 6290 6290 0
609 20250401 094500 24629170 6290 6290 6290 6290 0
610 20250401 094400 24629170 6290 6290 6290 6290 0
611 20250401 094300 24629170 6290 6290 6290 6290 4
612 20250401 094200 24604010 6290 6290 6290 6290 12
613 20250401 094100 24528530 6290 6290 6290 6290 51
614 20250401 094000 24207740 6290 6290 6290 6290 159
615 20250401 093900 23207630 6290 6290 6290 6290 0
616 20250401 093800 23207630 6290 6290 6290 6290 0
617 20250401 093700 23207630 6290 6290 6290 6290 36
618 20250401 093600 22981190 6290 6260 6300 6260 422
619 20250401 093500 20325440 6300 6300 6300 6300 0
620 20250401 093400 20325440 6300 6300 6300 6300 2
621 20250401 093300 20312840 6300 6300 6300 6300 0
622 20250401 093200 20312840 6300 6300 6300 6300 1
623 20250401 093100 20306540 6330 6330 6330 6330 0
624 20250401 093000 20306540 6330 6330 6330 6330 0
625 20250401 092900 20306540 6330 6300 6330 6290 13
626 20250401 092800 20224720 6300 6300 6300 6300 1
627 20250401 092700 20218420 6300 6330 6330 6300 38
628 20250401 092600 19978720 6330 6320 6330 6320 2
629 20250401 092500 19966070 6330 6330 6330 6330 0
630 20250401 092400 19966070 6330 6330 6330 6330 0
631 20250401 092300 19966070 6330 6330 6330 6330 0
632 20250401 092200 19966070 6330 6330 6330 6330 1
633 20250401 092100 19959740 6320 6320 6320 6320 45
634 20250401 092000 19675340 6320 6320 6320 6320 21
635 20250401 091900 19542620 6330 6330 6330 6330 0
636 20250401 091800 19542620 6330 6320 6330 6320 1135
637 20250401 091700 12365970 6310 6320 6320 6310 28
638 20250401 091600 12189210 6300 6300 6300 6300 192
639 20250401 091500 10979610 6330 6330 6330 6330 20
640 20250401 091400 10853010 6330 6330 6330 6330 0
641 20250401 091300 10853010 6330 6330 6330 6330 120
642 20250401 091200 10093410 6300 6300 6300 6300 0
643 20250401 091100 10093410 6300 6300 6300 6300 0
644 20250401 091000 10093410 6300 6300 6300 6300 8
645 20250401 090900 10043010 6290 6290 6290 6290 0
646 20250401 090800 10043010 6290 6290 6290 6290 1
647 20250401 090700 10036720 6290 6290 6290 6290 617
648 20250401 090600 6155790 6270 6270 6290 6270 308
649 20250401 090500 4224210 6240 6240 6240 6240 0
650 20250401 090400 4224210 6240 6240 6240 6240 2
651 20250401 090300 4211730 6220 6220 6220 6220 0
652 20250401 090200 4211730 6220 6280 6280 6220 595
653 20250401 090100 510040 6220 6220 6220 6220 0
654 20250401 090000 510040 6220 6220 6220 6220 82

1
063170/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,17774267,0,115177250160,0.00
20250327,0,17774267,0,116065963510,0.00
20250326,0,17774267,0,117665647540,0.00
20250325,0,17774267,0,116421448850,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 17774267 0 115177250160 0.00
3 20250327 0 17774267 0 116065963510 0.00
4 20250326 0 17774267 0 117665647540 0.00
5 20250325 0 17774267 0 116421448850 0.00