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

655
064820/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,655 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,195300,604751625,6060,6060,6060,6060,5729
20250401,195200,604751625,6060,6060,6060,6060,0
20250401,195100,604751625,6060,6060,6060,6060,0
20250401,195000,604751625,6060,6060,6060,6060,0
20250401,194900,604751625,6060,6060,6060,6060,0
20250401,194800,604751625,6060,6060,6060,6060,0
20250401,194700,604751625,6060,6060,6060,6060,0
20250401,194600,604751625,6060,6060,6060,6060,0
20250401,194500,604751625,6060,6060,6060,6060,0
20250401,194400,604751625,6060,6060,6060,6060,0
20250401,194300,604751625,6060,6060,6060,6060,0
20250401,194200,604751625,6060,6060,6060,6060,0
20250401,194100,604751625,6060,6060,6060,6060,0
20250401,194000,604751625,6060,6060,6060,6060,0
20250401,193900,604751625,6060,6060,6060,6060,0
20250401,193800,604751625,6060,6060,6060,6060,0
20250401,193700,604751625,6060,6060,6060,6060,0
20250401,193600,604751625,6060,6060,6060,6060,0
20250401,193500,604751625,6060,6060,6060,6060,0
20250401,193400,604751625,6060,6060,6060,6060,0
20250401,193300,604751625,6060,6060,6060,6060,0
20250401,193200,604751625,6060,6060,6060,6060,0
20250401,193100,604751625,6060,6060,6060,6060,0
20250401,193000,604751625,6060,6060,6060,6060,0
20250401,192900,604751625,6060,6060,6060,6060,0
20250401,192800,604751625,6060,6060,6060,6060,0
20250401,192700,604751625,6060,6060,6060,6060,0
20250401,192600,604751625,6060,6060,6060,6060,0
20250401,192500,604751625,6060,6060,6060,6060,0
20250401,192400,604751625,6060,6060,6060,6060,0
20250401,192300,604751625,6060,6060,6060,6060,5729
20250401,192200,604751625,6060,6060,6060,6060,0
20250401,192100,604751625,6060,6060,6060,6060,0
20250401,192000,604751625,6060,6060,6060,6060,0
20250401,191900,604751625,6060,6060,6060,6060,0
20250401,191800,604751625,6060,6060,6060,6060,0
20250401,191700,604751625,6060,6060,6060,6060,0
20250401,191600,604751625,6060,6060,6060,6060,0
20250401,191500,604751625,6060,6060,6060,6060,0
20250401,191400,604751625,6060,6060,6060,6060,0
20250401,191300,604751625,6060,6060,6060,6060,0
20250401,191200,604751625,6060,6060,6060,6060,0
20250401,191100,604751625,6060,6060,6060,6060,0
20250401,191000,604751625,6060,6060,6060,6060,0
20250401,190900,604751625,6060,6060,6060,6060,0
20250401,190800,604751625,6060,6060,6060,6060,0
20250401,190700,604751625,6060,6060,6060,6060,0
20250401,190600,604751625,6060,6060,6060,6060,0
20250401,190500,604751625,6060,6060,6060,6060,0
20250401,190400,604751625,6060,6060,6060,6060,0
20250401,190300,604751625,6060,6060,6060,6060,0
20250401,190200,604751625,6060,6060,6060,6060,0
20250401,190100,604751625,6060,6060,6060,6060,0
20250401,190000,604751625,6060,6060,6060,6060,0
20250401,185900,604751625,6060,6060,6060,6060,0
20250401,185800,604751625,6060,6060,6060,6060,0
20250401,185700,604751625,6060,6060,6060,6060,0
20250401,185600,604751625,6060,6060,6060,6060,0
20250401,185500,604751625,6060,6060,6060,6060,0
20250401,185400,604751625,6060,6060,6060,6060,0
20250401,185300,604751625,6060,6060,6060,6060,5729
20250401,185200,604751625,6060,6060,6060,6060,0
20250401,185100,604751625,6060,6060,6060,6060,0
20250401,185000,604751625,6060,6060,6060,6060,0
20250401,184900,604751625,6060,6060,6060,6060,0
20250401,184800,604751625,6060,6060,6060,6060,0
20250401,184700,604751625,6060,6060,6060,6060,0
20250401,184600,604751625,6060,6060,6060,6060,0
20250401,184500,604751625,6060,6060,6060,6060,0
20250401,184400,604751625,6060,6060,6060,6060,0
20250401,184300,604751625,6060,6060,6060,6060,0
20250401,184200,604751625,6060,6060,6060,6060,0
20250401,184100,604751625,6060,6060,6060,6060,0
20250401,184000,604751625,6060,6060,6060,6060,0
20250401,183900,604751625,6060,6060,6060,6060,0
20250401,183800,604751625,6060,6060,6060,6060,0
20250401,183700,604751625,6060,6060,6060,6060,0
20250401,183600,604751625,6060,6060,6060,6060,0
20250401,183500,604751625,6060,6060,6060,6060,0
20250401,183400,604751625,6060,6060,6060,6060,0
20250401,183300,604751625,6060,6060,6060,6060,0
20250401,183200,604751625,6060,6060,6060,6060,0
20250401,183100,604751625,6060,6060,6060,6060,0
20250401,183000,604751625,6060,6060,6060,6060,0
20250401,182900,604751625,6060,6060,6060,6060,0
20250401,182800,604751625,6060,6060,6060,6060,0
20250401,182700,604751625,6060,6060,6060,6060,0
20250401,182600,604751625,6060,6060,6060,6060,0
20250401,182500,604751625,6060,6060,6060,6060,0
20250401,182400,604751625,6060,6060,6060,6060,0
20250401,182300,604751625,6060,6060,6060,6060,5729
20250401,182200,604751625,6060,6060,6060,6060,0
20250401,182100,604751625,6060,6060,6060,6060,0
20250401,182000,604751625,6060,6060,6060,6060,0
20250401,181900,604751625,6060,6060,6060,6060,0
20250401,181800,604751625,6060,6060,6060,6060,0
20250401,181700,604751625,6060,6060,6060,6060,0
20250401,181600,604751625,6060,6060,6060,6060,0
20250401,181500,604751625,6060,6060,6060,6060,0
20250401,181400,604751625,6060,6060,6060,6060,0
20250401,181300,604751625,6060,6060,6060,6060,0
20250401,181200,604751625,6060,6060,6060,6060,0
20250401,181100,604751625,6060,6060,6060,6060,0
20250401,181000,604751625,6060,6060,6060,6060,0
20250401,180900,604751625,6060,6060,6060,6060,0
20250401,180800,604751625,6060,6060,6060,6060,0
20250401,180700,604751625,6060,6060,6060,6060,0
20250401,180600,604751625,6060,6060,6060,6060,0
20250401,180500,604751625,6060,6060,6060,6060,0
20250401,180400,604751625,6060,6060,6060,6060,0
20250401,180300,604751625,6060,6060,6060,6060,0
20250401,180200,604751625,6060,6060,6060,6060,0
20250401,180100,604751625,6060,6060,6060,6060,0
20250401,180000,604751625,6060,6060,6060,6060,0
20250401,175900,604751625,6060,6060,6060,6060,0
20250401,175800,604751625,6060,6060,6060,6060,0
20250401,175700,604751625,6060,6060,6060,6060,0
20250401,175600,604751625,6060,6060,6060,6060,0
20250401,175500,604751625,6060,6060,6060,6060,0
20250401,175400,604751625,6060,6060,6060,6060,0
20250401,175300,604751625,6060,6060,6060,6060,5729
20250401,175200,604751625,6060,6060,6060,6060,0
20250401,175100,604751625,6060,6060,6060,6060,0
20250401,175000,604751625,6060,6060,6060,6060,0
20250401,174900,604751625,6060,6060,6060,6060,0
20250401,174800,604751625,6060,6060,6060,6060,0
20250401,174700,604751625,6060,6060,6060,6060,0
20250401,174600,604751625,6060,6060,6060,6060,0
20250401,174500,604751625,6060,6060,6060,6060,0
20250401,174400,604751625,6060,6060,6060,6060,0
20250401,174300,604751625,6060,6060,6060,6060,0
20250401,174200,604751625,6060,6060,6060,6060,0
20250401,174100,604751625,6060,6060,6060,6060,0
20250401,174000,604751625,6060,6060,6060,6060,0
20250401,173900,604751625,6060,6060,6060,6060,0
20250401,173800,604751625,6060,6060,6060,6060,0
20250401,173700,604751625,6060,6060,6060,6060,0
20250401,173600,604751625,6060,6060,6060,6060,0
20250401,173500,604751625,6060,6060,6060,6060,0
20250401,173400,604751625,6060,6060,6060,6060,0
20250401,173300,604751625,6060,6060,6060,6060,0
20250401,173200,604751625,6060,6060,6060,6060,0
20250401,173100,604751625,6060,6060,6060,6060,0
20250401,173000,604751625,6060,6060,6060,6060,0
20250401,172900,604751625,6060,6060,6060,6060,0
20250401,172800,604751625,6060,6060,6060,6060,0
20250401,172700,604751625,6060,6060,6060,6060,0
20250401,172600,604751625,6060,6060,6060,6060,0
20250401,172500,604751625,6060,6060,6060,6060,0
20250401,172400,604751625,6060,6060,6060,6060,0
20250401,172300,604751625,6060,6060,6060,6060,5729
20250401,172200,604751625,6060,6060,6060,6060,0
20250401,172100,604751625,6060,6060,6060,6060,0
20250401,172000,604751625,6060,6060,6060,6060,0
20250401,171900,604751625,6060,6060,6060,6060,0
20250401,171800,604751625,6060,6060,6060,6060,0
20250401,171700,604751625,6060,6060,6060,6060,0
20250401,171600,604751625,6060,6060,6060,6060,0
20250401,171500,604751625,6060,6060,6060,6060,0
20250401,171400,604751625,6060,6060,6060,6060,0
20250401,171300,604751625,6060,6060,6060,6060,0
20250401,171200,604751625,6060,6060,6060,6060,0
20250401,171100,604751625,6060,6060,6060,6060,0
20250401,171000,604751625,6060,6060,6060,6060,0
20250401,170900,604751625,6060,6060,6060,6060,0
20250401,170800,604751625,6060,6060,6060,6060,0
20250401,170700,604751625,6060,6060,6060,6060,0
20250401,170600,604751625,6060,6060,6060,6060,0
20250401,170500,604751625,6060,6060,6060,6060,0
20250401,170400,604751625,6060,6060,6060,6060,0
20250401,170300,604751625,6060,6060,6060,6060,0
20250401,170200,604751625,6060,6060,6060,6060,0
20250401,170100,604751625,6060,6060,6060,6060,0
20250401,170000,604751625,6060,6060,6060,6060,0
20250401,165900,604751625,6060,6060,6060,6060,0
20250401,165800,604751625,6060,6060,6060,6060,0
20250401,165700,604751625,6060,6060,6060,6060,0
20250401,165600,604751625,6060,6060,6060,6060,0
20250401,165500,604751625,6060,6060,6060,6060,0
20250401,165400,604751625,6060,6060,6060,6060,0
20250401,165300,604751625,6060,6060,6060,6060,5729
20250401,165200,604751625,6060,6060,6060,6060,0
20250401,165100,604751625,6060,6060,6060,6060,0
20250401,165000,604751625,6060,6060,6060,6060,0
20250401,164900,604751625,6060,6060,6060,6060,0
20250401,164800,604751625,6060,6060,6060,6060,0
20250401,164700,604751625,6060,6060,6060,6060,0
20250401,164600,604751625,6060,6060,6060,6060,0
20250401,164500,604751625,6060,6060,6060,6060,0
20250401,164400,604751625,6060,6060,6060,6060,0
20250401,164300,604751625,6060,6060,6060,6060,0
20250401,164200,604751625,6060,6060,6060,6060,0
20250401,164100,604751625,6060,6060,6060,6060,0
20250401,164000,604751625,6060,6060,6060,6060,0
20250401,163900,604751625,6060,6060,6060,6060,0
20250401,163800,604751625,6060,6060,6060,6060,0
20250401,163700,604751625,6060,6060,6060,6060,0
20250401,163600,604751625,6060,6060,6060,6060,0
20250401,163500,604751625,6060,6060,6060,6060,0
20250401,163400,604751625,6060,6060,6060,6060,0
20250401,163300,604751625,6060,6060,6060,6060,0
20250401,163200,604751625,6060,6060,6060,6060,0
20250401,163100,604751625,6060,6060,6060,6060,0
20250401,163000,604751625,6060,6060,6060,6060,0
20250401,162900,604751625,6060,6060,6060,6060,0
20250401,162800,604751625,6060,6060,6060,6060,0
20250401,162700,604751625,6060,6060,6060,6060,0
20250401,162600,604751625,6060,6060,6060,6060,0
20250401,162500,604751625,6060,6060,6060,6060,0
20250401,162400,604751625,6060,6060,6060,6060,0
20250401,162300,604751625,6060,6060,6060,6060,5729
20250401,162200,604751625,6060,6060,6060,6060,0
20250401,162100,604751625,6060,6060,6060,6060,0
20250401,162000,604751625,6060,6060,6060,6060,0
20250401,161900,604751625,6060,6060,6060,6060,0
20250401,161800,604751625,6060,6060,6060,6060,0
20250401,161700,604751625,6060,6060,6060,6060,0
20250401,161600,604751625,6060,6060,6060,6060,0
20250401,161500,604751625,6060,6060,6060,6060,0
20250401,161400,604751625,6060,6060,6060,6060,0
20250401,161300,604751625,6060,6060,6060,6060,0
20250401,161200,604751625,6060,6060,6060,6060,0
20250401,161100,604751625,6060,6060,6060,6060,0
20250401,161000,604751625,6060,6060,6060,6060,0
20250401,160900,604751625,6060,6060,6060,6060,0
20250401,160800,604751625,6060,6060,6060,6060,0
20250401,160700,604751625,6060,6060,6060,6060,0
20250401,160600,604751625,6060,6060,6060,6060,0
20250401,160500,604751625,6060,6060,6060,6060,0
20250401,160400,604751625,6060,6060,6060,6060,0
20250401,160300,604751625,6060,6060,6060,6060,0
20250401,160200,604751625,6060,6060,6060,6060,0
20250401,160100,604751625,6060,6060,6060,6060,0
20250401,160000,604751625,6060,6060,6060,6060,0
20250401,155900,604751625,6060,6060,6060,6060,0
20250401,155800,604751625,6060,6060,6060,6060,0
20250401,155700,604751625,6060,6060,6060,6060,0
20250401,155600,604751625,6060,6060,6060,6060,0
20250401,155500,604751625,6060,6060,6060,6060,0
20250401,155400,604751625,6060,6060,6060,6060,0
20250401,155300,604751625,6060,6060,6060,6060,5729
20250401,155200,604751625,6060,6060,6060,6060,0
20250401,155100,604751625,6060,6060,6060,6060,0
20250401,155000,604751625,6060,6060,6060,6060,0
20250401,154900,604751625,6060,6060,6060,6060,0
20250401,154800,604751625,6060,6060,6060,6060,0
20250401,154700,604751625,6060,6060,6060,6060,0
20250401,154600,604751625,6060,6060,6060,6060,0
20250401,154500,604751625,6060,6060,6060,6060,0
20250401,154400,604751625,6060,6060,6060,6060,0
20250401,154300,604751625,6060,6060,6060,6060,0
20250401,154200,604751625,6060,6060,6060,6060,0
20250401,154100,604751625,6060,6060,6060,6060,0
20250401,154000,604751625,6060,6060,6060,6060,0
20250401,153900,604751625,6060,6060,6060,6060,0
20250401,153800,604751625,6060,6060,6060,6060,0
20250401,153700,604751625,6060,6060,6060,6060,0
20250401,153600,604751625,6060,6060,6060,6060,0
20250401,153500,604751625,6060,6060,6060,6060,0
20250401,153400,604751625,6060,6060,6060,6060,0
20250401,153300,604751625,6060,6060,6060,6060,0
20250401,153200,604751625,6060,6060,6060,6060,0
20250401,153100,604751625,6060,6060,6060,6060,0
20250401,153000,604751625,6060,6060,6060,6060,5729
20250401,152900,570033885,6040,6040,6040,6040,0
20250401,152800,570033885,6040,6040,6040,6040,0
20250401,152700,570033885,6040,6040,6040,6040,0
20250401,152600,570033885,6040,6040,6040,6040,0
20250401,152500,570033885,6040,6040,6040,6040,0
20250401,152400,570033885,6040,6040,6040,6040,0
20250401,152300,570033885,6040,6040,6040,6040,0
20250401,152200,570033885,6040,6040,6040,6040,0
20250401,152100,570033885,6040,6040,6040,6040,0
20250401,152000,570033885,6040,6040,6040,6040,0
20250401,151900,570033885,6040,6010,6050,6000,28
20250401,151800,569865055,6020,6050,6050,6000,3428
20250401,151700,549279455,6050,6040,6050,6040,841
20250401,151600,544199395,6040,6020,6040,6020,44
20250401,151500,543933985,6020,6020,6020,6020,0
20250401,151400,543933985,6020,6020,6020,6020,9
20250401,151300,543879805,6050,6050,6050,6050,0
20250401,151200,543879805,6050,6040,6050,6030,248
20250401,151100,542382875,6050,6040,6050,6040,774
20250401,151000,537707605,6050,6050,6050,6050,0
20250401,150900,537707605,6050,6030,6050,6030,917
20250401,150800,532168175,6040,6040,6040,6040,677
20250401,150700,528079095,6040,6040,6040,6040,2
20250401,150600,528067015,6040,6040,6040,6040,2
20250401,150500,528054935,6040,6040,6040,6040,7
20250401,150400,528012655,6040,6040,6040,6040,7
20250401,150300,527970375,6040,6040,6040,6040,2
20250401,150200,527958295,6040,6040,6040,6040,2
20250401,150100,527946215,6040,6040,6040,6040,5
20250401,150000,527916015,6040,6040,6040,6040,4
20250401,145900,527891855,6050,6050,6050,6050,8
20250401,145800,527843455,6050,6040,6050,6040,130
20250401,145700,527056985,6040,6040,6040,6040,2
20250401,145600,527044905,6040,6045,6050,6040,4
20250401,145500,527020730,6040,6040,6040,6040,2
20250401,145400,527008650,6040,6050,6050,6040,87
20250401,145300,526482310,6050,6050,6050,6040,3
20250401,145200,526464170,6040,6040,6040,6040,4
20250401,145100,526440010,6040,6040,6040,6040,1
20250401,145000,526433970,6050,6040,6050,6040,30
20250401,144900,526252570,6050,6040,6050,6040,18
20250401,144800,526143680,6040,6050,6050,6040,879
20250401,144700,520833680,6050,6050,6050,6050,35
20250401,144600,520621930,6050,6050,6050,6050,169
20250401,144500,519599480,6050,6040,6050,6040,3
20250401,144400,519581340,6040,6040,6040,6040,3
20250401,144300,519563220,6060,6040,6060,6040,4
20250401,144200,519539040,6060,6060,6060,6060,33
20250401,144100,519339060,6060,6050,6060,6050,83
20250401,144000,518836090,6050,6050,6050,6050,2
20250401,143900,518823990,6050,6050,6050,6050,9
20250401,143800,518769540,6060,6040,6060,6040,36
20250401,143700,518552000,6040,6040,6040,6040,2
20250401,143600,518539920,6040,6040,6040,6040,2
20250401,143500,518527840,6040,6040,6040,6040,2
20250401,143400,518515760,6040,6040,6040,6040,2
20250401,143300,518503680,6040,6040,6040,6040,3
20250401,143200,518485560,6040,6040,6040,6040,4
20250401,143100,518461400,6040,6040,6040,6040,1
20250401,143000,518455360,6060,6060,6060,6060,2
20250401,142900,518443240,6060,6030,6060,6030,3
20250401,142800,518425120,6030,6030,6030,6030,3
20250401,142700,518407030,6030,6030,6030,6030,2
20250401,142600,518394970,6030,6030,6030,6030,2
20250401,142500,518382910,6030,6030,6030,6030,2
20250401,142400,518370850,6030,6030,6070,6030,805
20250401,142300,513516540,6030,6030,6030,6030,103
20250401,142200,512895450,6030,6050,6050,6030,608
20250401,142100,509227540,6050,6050,6050,6050,501
20250401,142000,506196490,6060,6060,6060,6060,106
20250401,141900,505554130,6050,6050,6050,6050,2
20250401,141800,505542030,6050,6050,6050,6050,2
20250401,141700,505529930,6050,6050,6050,6050,1
20250401,141600,505523880,6060,6060,6060,6060,0
20250401,141500,505523880,6060,6060,6060,6060,925
20250401,141400,499918380,6060,6050,6060,6050,581
20250401,141300,496403320,6050,6050,6050,6050,300
20250401,141200,494588320,6060,6060,6060,6060,191
20250401,141100,493430860,6060,6060,6060,6060,15
20250401,141000,493339960,6060,6060,6060,6060,0
20250401,140900,493339960,6060,6050,6060,6050,6
20250401,140800,493303650,6050,6050,6050,6050,10
20250401,140700,493243150,6050,6050,6050,6050,0
20250401,140600,493243150,6050,6050,6050,6050,0
20250401,140500,493243150,6050,6050,6050,6050,1321
20250401,140400,485251100,6050,6050,6050,6050,75
20250401,140300,484797350,6050,6050,6050,6050,0
20250401,140200,484797350,6050,6060,6060,6050,561
20250401,140100,481398660,6060,6050,6060,6050,1793
20250401,140000,470534180,6050,6050,6050,6050,0
20250401,135900,470534180,6050,6050,6050,6050,507
20250401,135800,467466830,6040,6040,6040,6040,0
20250401,135700,467466830,6040,6040,6040,6040,1160
20250401,135600,460460430,6040,6040,6040,6040,290
20250401,135500,458708830,6040,6040,6040,6040,28
20250401,135400,458539710,6060,6060,6060,6060,0
20250401,135300,458539710,6060,6050,6060,6040,2060
20250401,135200,446076280,6050,6040,6050,6040,2
20250401,135100,446064190,6040,6040,6040,6040,0
20250401,135000,446064190,6040,6020,6050,6020,2189
20250401,134900,432854290,6010,6010,6010,6010,0
20250401,134800,432854290,6010,6010,6010,6010,0
20250401,134700,432854290,6010,6010,6010,6010,2
20250401,134600,432842270,6020,6020,6020,6020,0
20250401,134500,432842270,6020,6020,6020,6020,9
20250401,134400,432788090,6030,6030,6030,6030,0
20250401,134300,432788090,6030,6030,6030,6030,1
20250401,134200,432782060,6020,6000,6020,6000,72
20250401,134100,432348700,6020,6020,6020,6020,64
20250401,134000,431963420,6030,6030,6030,6030,0
20250401,133900,431963420,6030,6030,6040,6030,140
20250401,133800,431119200,6040,6040,6040,6040,0
20250401,133700,431119200,6040,6040,6040,6040,0
20250401,133600,431119200,6040,6030,6040,6030,2
20250401,133500,431107130,6040,6020,6040,6020,7070
20250401,133400,388531480,6010,6010,6010,6010,0
20250401,133300,388531480,6010,6010,6010,6010,0
20250401,133200,388531480,6010,6010,6010,6010,0
20250401,133100,388531480,6010,6010,6010,6010,0
20250401,133000,388531480,6010,6010,6010,6010,0
20250401,132900,388531480,6010,6010,6010,6010,0
20250401,132800,388531480,6010,6010,6010,6010,252
20250401,132700,387016960,6010,6010,6010,6010,32
20250401,132600,386824640,6020,6020,6020,6020,0
20250401,132500,386824640,6020,6005,6020,6005,643
20250401,132400,382959795,6010,6010,6010,6010,0
20250401,132300,382959795,6010,6010,6010,6010,0
20250401,132200,382959795,6010,6010,6010,6010,0
20250401,132100,382959795,6010,6010,6010,6010,0
20250401,132000,382959795,6010,6010,6010,6010,516
20250401,131900,379858635,6010,6010,6010,6010,0
20250401,131800,379858635,6010,6000,6010,6000,10
20250401,131700,379798575,5990,5990,5990,5990,0
20250401,131600,379798575,5990,5990,5990,5990,0
20250401,131500,379798575,5990,5990,5990,5990,2
20250401,131400,379786595,5990,5990,5990,5990,0
20250401,131300,379786595,5990,5990,5990,5990,0
20250401,131200,379786595,5990,5990,5990,5990,76
20250401,131100,379331355,5990,5990,5990,5990,0
20250401,131000,379331355,5990,5990,5990,5990,1
20250401,130900,379325365,5990,5990,5990,5990,0
20250401,130800,379325365,5990,5990,5990,5990,200
20250401,130700,378127365,5990,5990,5990,5990,1
20250401,130600,378121375,5990,5990,5990,5990,0
20250401,130500,378121375,5990,5990,5990,5990,30
20250401,130400,377941675,5990,5990,5990,5990,0
20250401,130300,377941675,5990,5990,5990,5990,0
20250401,130200,377941675,5990,5990,5990,5990,0
20250401,130100,377941675,5990,5990,5990,5990,3
20250401,130000,377923705,6000,6000,6000,6000,0
20250401,125900,377923705,6000,6000,6000,6000,0
20250401,125800,377923705,6000,6000,6000,6000,0
20250401,125700,377923705,6000,6000,6000,6000,20
20250401,125600,377803705,6000,6000,6000,6000,0
20250401,125500,377803705,6000,6000,6000,6000,0
20250401,125400,377803705,6000,6000,6000,6000,0
20250401,125300,377803705,6000,6000,6000,6000,0
20250401,125200,377803705,6000,6000,6000,6000,0
20250401,125100,377803705,6000,6020,6020,6000,21
20250401,125000,377677605,6020,6020,6020,6020,0
20250401,124900,377677605,6020,6000,6020,6000,1093
20250401,124800,371118445,6000,6000,6000,6000,0
20250401,124700,371118445,6000,6000,6000,6000,0
20250401,124600,371118445,6000,6000,6000,6000,0
20250401,124500,371118445,6000,6000,6000,6000,0
20250401,124400,371118445,6000,6000,6000,6000,431
20250401,124300,368532445,6000,6000,6000,6000,500
20250401,124200,365532445,6010,6010,6010,6010,10
20250401,124100,365472345,6000,6000,6000,6000,0
20250401,124000,365472345,6000,6010,6010,6000,168
20250401,123900,364463545,6010,6010,6010,6010,0
20250401,123800,364463545,6010,6010,6010,6010,3
20250401,123700,364445515,6010,6010,6010,6010,222
20250401,123600,363111295,6010,6010,6010,6010,748
20250401,123500,358615815,6010,6010,6010,6010,135
20250401,123400,357804465,6010,6010,6010,6010,0
20250401,123300,357804465,6010,6010,6010,6010,12
20250401,123200,357732345,6005,6005,6005,6005,3
20250401,123100,357714330,6020,6020,6020,6020,0
20250401,123000,357714330,6020,6020,6020,6020,0
20250401,122900,357714330,6020,6020,6020,6000,3
20250401,122800,357696290,6000,6000,6020,6000,5622
20250401,122700,323866620,6010,6010,6010,6010,0
20250401,122600,323866620,6010,6010,6010,6010,0
20250401,122500,323866620,6010,5990,6010,5990,5104
20250401,122400,293243250,5990,5990,5990,5990,0
20250401,122300,293243250,5990,5990,5990,5990,0
20250401,122200,293243250,5990,5990,5990,5990,0
20250401,122100,293243250,5990,5990,6000,5990,128
20250401,122000,292476520,5990,5990,5990,5990,26
20250401,121900,292320780,5970,5970,5970,5970,0
20250401,121800,292320780,5970,5970,5970,5970,0
20250401,121700,292320780,5970,5970,5970,5970,4
20250401,121600,292296900,5970,5970,5970,5970,31
20250401,121500,292111830,5970,5970,5970,5970,0
20250401,121400,292111830,5970,5970,5970,5970,0
20250401,121300,292111830,5970,5970,5970,5970,0
20250401,121200,292111830,5970,5970,5970,5970,61
20250401,121100,291747660,5970,5980,5980,5970,500
20250401,121000,288760350,5990,5990,5990,5990,0
20250401,120900,288760350,5990,5990,5990,5990,1
20250401,120800,288754360,5990,5990,5990,5990,0
20250401,120700,288754360,5990,5990,5990,5990,18
20250401,120600,288646540,5980,5980,5980,5980,0
20250401,120500,288646540,5980,5980,5980,5980,7
20250401,120400,288604680,6000,6000,6000,6000,0
20250401,120300,288604680,6000,6000,6000,6000,1
20250401,120200,288598680,6000,6000,6000,6000,0
20250401,120100,288598680,6000,6000,6000,6000,0
20250401,120000,288598680,6000,5990,6000,5990,20
20250401,115900,288478690,6000,6000,6000,6000,1
20250401,115800,288472690,6010,6000,6010,6000,103
20250401,115700,287854680,6010,6000,6010,6000,512
20250401,115600,284777680,6010,6010,6010,6010,0
20250401,115500,284777680,6010,5990,6010,5990,700
20250401,115400,280570780,6010,6000,6010,6000,101
20250401,115300,279964770,6000,6000,6000,6000,20
20250401,115200,279844770,6000,6000,6000,6000,0
20250401,115100,279844770,6000,6000,6000,6000,0
20250401,115000,279844770,6000,5990,6000,5990,211
20250401,114900,278579080,5990,5990,6000,5990,1286
20250401,114800,270863100,6000,5990,6000,5990,12
20250401,114700,270791210,5990,5990,6000,5990,51
20250401,114600,270485230,6010,5990,6010,5990,57
20250401,114500,270142680,6000,5990,6010,5990,23
20250401,114400,270004500,5980,5980,5980,5980,200
20250401,114300,268808500,6010,5980,6010,5980,21
20250401,114200,268682420,5990,5990,5990,5990,0
20250401,114100,268682420,5990,5990,5990,5990,0
20250401,114000,268682420,5990,5990,5990,5990,2
20250401,113900,268670440,6000,5990,6000,5990,3
20250401,113800,268652450,5990,6000,6000,5990,114
20250401,113700,267969450,6000,6000,6000,6000,0
20250401,113600,267969450,6000,6000,6000,6000,0
20250401,113500,267969450,6000,6000,6000,6000,30
20250401,113400,267789450,6000,6000,6000,6000,275
20250401,113300,266139450,6000,6000,6000,6000,45
20250401,113200,265869450,6000,6000,6000,6000,58
20250401,113100,265521450,6000,6000,6000,6000,0
20250401,113000,265521450,6000,6000,6000,6000,0
20250401,112900,265521450,6000,6000,6000,6000,0
20250401,112800,265521450,6000,6000,6000,6000,12
20250401,112700,265449450,6000,6000,6000,6000,99
20250401,112600,264855450,6000,6000,6000,6000,0
20250401,112500,264855450,6000,6000,6000,6000,1
20250401,112400,264849450,6010,6010,6010,6010,1
20250401,112300,264843440,5990,5990,6010,5990,16
20250401,112200,264747370,6010,6010,6010,5990,103
20250401,112100,264128480,5990,5990,6020,5990,842
20250401,112000,259059920,6020,6000,6020,6000,674
20250401,111900,255015420,6010,6000,6010,6000,185
20250401,111800,253905410,5990,6000,6010,5990,6
20250401,111700,253869410,6010,5980,6010,5980,82
20250401,111600,253378220,6000,6000,6000,6000,22
20250401,111500,253246220,6000,6000,6000,6000,0
20250401,111400,253246220,6000,6000,6000,6000,0
20250401,111300,253246220,6000,6000,6000,6000,0
20250401,111200,253246220,6000,6000,6000,6000,2
20250401,111100,253234220,6000,6010,6010,6000,571
20250401,111000,249806050,6010,6010,6010,6010,68
20250401,110900,249397370,6010,6010,6010,6010,0
20250401,110800,249397370,6010,6010,6010,6010,0
20250401,110700,249397370,6010,6010,6010,6010,0
20250401,110600,249397370,6010,6030,6030,6010,24
20250401,110500,249252690,6040,6040,6040,6040,0
20250401,110400,249252690,6040,6040,6040,6040,100
20250401,110300,248648690,6040,6020,6040,6020,183
20250401,110200,247546830,6000,6010,6010,6000,300
20250401,110100,245746060,6010,6010,6010,6010,0
20250401,110000,245746060,6010,6010,6010,6010,0
20250401,105900,245746060,6010,6010,6010,6010,1
20250401,105800,245740050,6020,6040,6060,6020,849
20250401,105700,240601400,6030,6000,6030,6000,1104
20250401,105600,233965370,5980,5980,6000,5980,361
20250401,105500,231799590,6010,5980,6010,5980,1967
20250401,105400,220012640,5950,5950,5950,5950,0
20250401,105300,220012640,5950,5960,5960,5940,86
20250401,105200,219501350,5970,5970,5970,5970,72
20250401,105100,219071510,5970,5970,5970,5970,77
20250401,105000,218611820,6000,5970,6000,5970,765
20250401,104900,214030560,5990,5990,5990,5990,900
20250401,104800,208639560,5990,5990,6000,5980,1004
20250401,104700,202619050,5980,5980,5980,5980,499
20250401,104600,199635030,5970,5970,5970,5970,100
20250401,104500,199038030,5970,5970,5980,5970,519
20250401,104400,195939540,5970,5950,5970,5950,330
20250401,104300,193971070,5960,5960,5960,5960,0
20250401,104200,193971070,5960,5950,5960,5950,11
20250401,104100,193905520,5950,5940,5950,5940,153
20250401,104000,192995180,5940,5940,5940,5940,0
20250401,103900,192995180,5940,5940,5940,5940,498
20250401,103800,190037060,5930,5930,5930,5930,0
20250401,103700,190037060,5930,5930,5930,5930,0
20250401,103600,190037060,5930,5930,5930,5930,0
20250401,103500,190037060,5930,5930,5930,5930,35
20250401,103400,189829510,5930,5930,5930,5930,152
20250401,103300,188928150,5930,5930,5930,5930,30
20250401,103200,188750250,5930,5930,5930,5930,0
20250401,103100,188750250,5930,5930,5930,5930,16
20250401,103000,188655370,5960,5960,5960,5950,56
20250401,102900,188322150,5950,5950,5950,5950,146
20250401,102800,187453450,5930,5930,5930,5930,0
20250401,102700,187453450,5930,5930,5930,5930,19
20250401,102600,187340780,5930,5930,5930,5930,202
20250401,102500,186142920,5940,5940,5940,5940,16
20250401,102400,186047880,5940,5940,5940,5940,20
20250401,102300,185929080,5950,5950,5950,5950,15
20250401,102200,185839830,5950,5950,5950,5950,0
20250401,102100,185839830,5950,5950,5950,5950,0
20250401,102000,185839830,5950,5940,5950,5940,102
20250401,101900,185233450,5940,5940,5940,5940,0
20250401,101800,185233450,5940,5940,5940,5940,0
20250401,101700,185233450,5940,5940,5940,5940,300
20250401,101600,183451450,5940,5940,5940,5940,0
20250401,101500,183451450,5940,5930,5940,5930,1901
20250401,101400,172159525,5930,5930,5930,5930,0
20250401,101300,172159525,5930,5930,5930,5930,4
20250401,101200,172135805,5940,5920,5940,5920,544
20250401,101100,168912705,5920,5900,5920,5900,11
20250401,101000,168847785,5890,5890,5890,5890,31
20250401,100900,168665195,5890,5890,5890,5890,0
20250401,100800,168665195,5890,5890,5890,5890,0
20250401,100700,168665195,5890,5890,5890,5890,81
20250401,100600,168188105,5900,5900,5900,5900,0
20250401,100500,168188105,5900,5890,5900,5890,8
20250401,100400,168140925,5880,5880,5880,5880,0
20250401,100300,168140925,5880,5870,5880,5870,392
20250401,100200,165836165,5860,5870,5870,5860,369
20250401,100100,163673815,5860,5870,5870,5860,851
20250401,100000,158678505,5880,5880,5880,5880,0
20250401,095900,158678505,5880,5880,5880,5880,10
20250401,095800,158619705,5880,5880,5880,5880,0
20250401,095700,158619705,5880,5890,5890,5880,2406
20250401,095600,144461485,5890,5890,5890,5890,0
20250401,095500,144461485,5890,5890,5890,5890,0
20250401,095400,144461485,5890,5890,5890,5890,0
20250401,095300,144461485,5890,5890,5890,5890,10
20250401,095200,144402585,5880,5880,5900,5880,1473
20250401,095100,135737345,5890,5900,5900,5890,50
20250401,095000,135442545,5930,5930,5930,5930,0
20250401,094900,135442545,5930,5910,5930,5910,7
20250401,094800,135401055,5930,5900,5930,5900,566
20250401,094700,132061295,5900,5900,5900,5900,243
20250401,094600,130627595,5870,5890,5890,5870,121
20250401,094500,129915295,5880,5880,5880,5880,72
20250401,094400,129491935,5880,5880,5880,5880,102
20250401,094300,128892175,5880,5870,5880,5870,112
20250401,094200,128234185,5880,5890,5890,5880,2
20250401,094100,128222415,5880,5880,5880,5880,25
20250401,094000,128075415,5880,5880,5880,5880,0
20250401,093900,128075415,5880,5900,5900,5880,1460
20250401,093800,119489065,5930,5930,5930,5930,0
20250401,093700,119489065,5930,5910,5930,5910,2001
20250401,093600,107643145,5920,5910,5920,5910,3001
20250401,093500,89877235,5930,5910,5930,5910,301
20250401,093400,88092325,5930,5910,5930,5910,5
20250401,093300,88062755,5900,5900,5900,5900,44
20250401,093200,87803155,5900,5900,5900,5900,0
20250401,093100,87803155,5900,5900,5900,5900,169
20250401,093000,86806055,5910,5910,5910,5910,0
20250401,092900,86806055,5910,5880,5910,5880,219
20250401,092800,85518305,5890,5890,5890,5890,0
20250401,092700,85518305,5890,5890,5890,5890,5
20250401,092600,85488855,5900,5900,5900,5900,0
20250401,092500,85488855,5900,5900,5900,5900,0
20250401,092400,85488855,5900,5890,5900,5885,12
20250401,092300,85418100,5910,5910,5910,5880,1260
20250401,092200,77981140,5910,5910,5910,5910,0
20250401,092100,77981140,5910,5910,5920,5910,522
20250401,092000,74896110,5910,5920,5920,5910,531
20250401,091900,71757740,5940,5950,5950,5940,376
20250401,091800,69524220,5950,5950,5950,5950,114
20250401,091700,68845920,5950,5950,5950,5950,0
20250401,091600,68845920,5950,5950,5950,5950,0
20250401,091500,68845920,5950,5960,5960,5950,48
20250401,091400,68559850,5970,5980,5980,5970,725
20250401,091300,64224360,5990,5960,5990,5960,1791
20250401,091200,53517320,5950,5950,5950,5950,17
20250401,091100,53416170,5950,5955,5960,5950,155
20250401,091000,52492410,5970,5970,5970,5970,32
20250401,090900,52301370,5970,5970,6000,5950,1788
20250401,090800,41625370,5960,5940,5960,5940,408
20250401,090700,39194610,5950,5950,5950,5950,0
20250401,090600,39194610,5950,5940,5950,5940,384
20250401,090500,36910330,5940,5910,5940,5910,1104
20250401,090400,30369970,5910,5910,5910,5910,127
20250401,090300,29619400,5910,5900,5910,5890,391
20250401,090200,27311850,5910,5880,5910,5860,362
20250401,090100,25178010,5890,5890,5890,5890,22
20250401,090000,25048430,5870,5810,5870,5810,4311
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 195300 604751625 6060 6060 6060 6060 5729
3 20250401 195200 604751625 6060 6060 6060 6060 0
4 20250401 195100 604751625 6060 6060 6060 6060 0
5 20250401 195000 604751625 6060 6060 6060 6060 0
6 20250401 194900 604751625 6060 6060 6060 6060 0
7 20250401 194800 604751625 6060 6060 6060 6060 0
8 20250401 194700 604751625 6060 6060 6060 6060 0
9 20250401 194600 604751625 6060 6060 6060 6060 0
10 20250401 194500 604751625 6060 6060 6060 6060 0
11 20250401 194400 604751625 6060 6060 6060 6060 0
12 20250401 194300 604751625 6060 6060 6060 6060 0
13 20250401 194200 604751625 6060 6060 6060 6060 0
14 20250401 194100 604751625 6060 6060 6060 6060 0
15 20250401 194000 604751625 6060 6060 6060 6060 0
16 20250401 193900 604751625 6060 6060 6060 6060 0
17 20250401 193800 604751625 6060 6060 6060 6060 0
18 20250401 193700 604751625 6060 6060 6060 6060 0
19 20250401 193600 604751625 6060 6060 6060 6060 0
20 20250401 193500 604751625 6060 6060 6060 6060 0
21 20250401 193400 604751625 6060 6060 6060 6060 0
22 20250401 193300 604751625 6060 6060 6060 6060 0
23 20250401 193200 604751625 6060 6060 6060 6060 0
24 20250401 193100 604751625 6060 6060 6060 6060 0
25 20250401 193000 604751625 6060 6060 6060 6060 0
26 20250401 192900 604751625 6060 6060 6060 6060 0
27 20250401 192800 604751625 6060 6060 6060 6060 0
28 20250401 192700 604751625 6060 6060 6060 6060 0
29 20250401 192600 604751625 6060 6060 6060 6060 0
30 20250401 192500 604751625 6060 6060 6060 6060 0
31 20250401 192400 604751625 6060 6060 6060 6060 0
32 20250401 192300 604751625 6060 6060 6060 6060 5729
33 20250401 192200 604751625 6060 6060 6060 6060 0
34 20250401 192100 604751625 6060 6060 6060 6060 0
35 20250401 192000 604751625 6060 6060 6060 6060 0
36 20250401 191900 604751625 6060 6060 6060 6060 0
37 20250401 191800 604751625 6060 6060 6060 6060 0
38 20250401 191700 604751625 6060 6060 6060 6060 0
39 20250401 191600 604751625 6060 6060 6060 6060 0
40 20250401 191500 604751625 6060 6060 6060 6060 0
41 20250401 191400 604751625 6060 6060 6060 6060 0
42 20250401 191300 604751625 6060 6060 6060 6060 0
43 20250401 191200 604751625 6060 6060 6060 6060 0
44 20250401 191100 604751625 6060 6060 6060 6060 0
45 20250401 191000 604751625 6060 6060 6060 6060 0
46 20250401 190900 604751625 6060 6060 6060 6060 0
47 20250401 190800 604751625 6060 6060 6060 6060 0
48 20250401 190700 604751625 6060 6060 6060 6060 0
49 20250401 190600 604751625 6060 6060 6060 6060 0
50 20250401 190500 604751625 6060 6060 6060 6060 0
51 20250401 190400 604751625 6060 6060 6060 6060 0
52 20250401 190300 604751625 6060 6060 6060 6060 0
53 20250401 190200 604751625 6060 6060 6060 6060 0
54 20250401 190100 604751625 6060 6060 6060 6060 0
55 20250401 190000 604751625 6060 6060 6060 6060 0
56 20250401 185900 604751625 6060 6060 6060 6060 0
57 20250401 185800 604751625 6060 6060 6060 6060 0
58 20250401 185700 604751625 6060 6060 6060 6060 0
59 20250401 185600 604751625 6060 6060 6060 6060 0
60 20250401 185500 604751625 6060 6060 6060 6060 0
61 20250401 185400 604751625 6060 6060 6060 6060 0
62 20250401 185300 604751625 6060 6060 6060 6060 5729
63 20250401 185200 604751625 6060 6060 6060 6060 0
64 20250401 185100 604751625 6060 6060 6060 6060 0
65 20250401 185000 604751625 6060 6060 6060 6060 0
66 20250401 184900 604751625 6060 6060 6060 6060 0
67 20250401 184800 604751625 6060 6060 6060 6060 0
68 20250401 184700 604751625 6060 6060 6060 6060 0
69 20250401 184600 604751625 6060 6060 6060 6060 0
70 20250401 184500 604751625 6060 6060 6060 6060 0
71 20250401 184400 604751625 6060 6060 6060 6060 0
72 20250401 184300 604751625 6060 6060 6060 6060 0
73 20250401 184200 604751625 6060 6060 6060 6060 0
74 20250401 184100 604751625 6060 6060 6060 6060 0
75 20250401 184000 604751625 6060 6060 6060 6060 0
76 20250401 183900 604751625 6060 6060 6060 6060 0
77 20250401 183800 604751625 6060 6060 6060 6060 0
78 20250401 183700 604751625 6060 6060 6060 6060 0
79 20250401 183600 604751625 6060 6060 6060 6060 0
80 20250401 183500 604751625 6060 6060 6060 6060 0
81 20250401 183400 604751625 6060 6060 6060 6060 0
82 20250401 183300 604751625 6060 6060 6060 6060 0
83 20250401 183200 604751625 6060 6060 6060 6060 0
84 20250401 183100 604751625 6060 6060 6060 6060 0
85 20250401 183000 604751625 6060 6060 6060 6060 0
86 20250401 182900 604751625 6060 6060 6060 6060 0
87 20250401 182800 604751625 6060 6060 6060 6060 0
88 20250401 182700 604751625 6060 6060 6060 6060 0
89 20250401 182600 604751625 6060 6060 6060 6060 0
90 20250401 182500 604751625 6060 6060 6060 6060 0
91 20250401 182400 604751625 6060 6060 6060 6060 0
92 20250401 182300 604751625 6060 6060 6060 6060 5729
93 20250401 182200 604751625 6060 6060 6060 6060 0
94 20250401 182100 604751625 6060 6060 6060 6060 0
95 20250401 182000 604751625 6060 6060 6060 6060 0
96 20250401 181900 604751625 6060 6060 6060 6060 0
97 20250401 181800 604751625 6060 6060 6060 6060 0
98 20250401 181700 604751625 6060 6060 6060 6060 0
99 20250401 181600 604751625 6060 6060 6060 6060 0
100 20250401 181500 604751625 6060 6060 6060 6060 0
101 20250401 181400 604751625 6060 6060 6060 6060 0
102 20250401 181300 604751625 6060 6060 6060 6060 0
103 20250401 181200 604751625 6060 6060 6060 6060 0
104 20250401 181100 604751625 6060 6060 6060 6060 0
105 20250401 181000 604751625 6060 6060 6060 6060 0
106 20250401 180900 604751625 6060 6060 6060 6060 0
107 20250401 180800 604751625 6060 6060 6060 6060 0
108 20250401 180700 604751625 6060 6060 6060 6060 0
109 20250401 180600 604751625 6060 6060 6060 6060 0
110 20250401 180500 604751625 6060 6060 6060 6060 0
111 20250401 180400 604751625 6060 6060 6060 6060 0
112 20250401 180300 604751625 6060 6060 6060 6060 0
113 20250401 180200 604751625 6060 6060 6060 6060 0
114 20250401 180100 604751625 6060 6060 6060 6060 0
115 20250401 180000 604751625 6060 6060 6060 6060 0
116 20250401 175900 604751625 6060 6060 6060 6060 0
117 20250401 175800 604751625 6060 6060 6060 6060 0
118 20250401 175700 604751625 6060 6060 6060 6060 0
119 20250401 175600 604751625 6060 6060 6060 6060 0
120 20250401 175500 604751625 6060 6060 6060 6060 0
121 20250401 175400 604751625 6060 6060 6060 6060 0
122 20250401 175300 604751625 6060 6060 6060 6060 5729
123 20250401 175200 604751625 6060 6060 6060 6060 0
124 20250401 175100 604751625 6060 6060 6060 6060 0
125 20250401 175000 604751625 6060 6060 6060 6060 0
126 20250401 174900 604751625 6060 6060 6060 6060 0
127 20250401 174800 604751625 6060 6060 6060 6060 0
128 20250401 174700 604751625 6060 6060 6060 6060 0
129 20250401 174600 604751625 6060 6060 6060 6060 0
130 20250401 174500 604751625 6060 6060 6060 6060 0
131 20250401 174400 604751625 6060 6060 6060 6060 0
132 20250401 174300 604751625 6060 6060 6060 6060 0
133 20250401 174200 604751625 6060 6060 6060 6060 0
134 20250401 174100 604751625 6060 6060 6060 6060 0
135 20250401 174000 604751625 6060 6060 6060 6060 0
136 20250401 173900 604751625 6060 6060 6060 6060 0
137 20250401 173800 604751625 6060 6060 6060 6060 0
138 20250401 173700 604751625 6060 6060 6060 6060 0
139 20250401 173600 604751625 6060 6060 6060 6060 0
140 20250401 173500 604751625 6060 6060 6060 6060 0
141 20250401 173400 604751625 6060 6060 6060 6060 0
142 20250401 173300 604751625 6060 6060 6060 6060 0
143 20250401 173200 604751625 6060 6060 6060 6060 0
144 20250401 173100 604751625 6060 6060 6060 6060 0
145 20250401 173000 604751625 6060 6060 6060 6060 0
146 20250401 172900 604751625 6060 6060 6060 6060 0
147 20250401 172800 604751625 6060 6060 6060 6060 0
148 20250401 172700 604751625 6060 6060 6060 6060 0
149 20250401 172600 604751625 6060 6060 6060 6060 0
150 20250401 172500 604751625 6060 6060 6060 6060 0
151 20250401 172400 604751625 6060 6060 6060 6060 0
152 20250401 172300 604751625 6060 6060 6060 6060 5729
153 20250401 172200 604751625 6060 6060 6060 6060 0
154 20250401 172100 604751625 6060 6060 6060 6060 0
155 20250401 172000 604751625 6060 6060 6060 6060 0
156 20250401 171900 604751625 6060 6060 6060 6060 0
157 20250401 171800 604751625 6060 6060 6060 6060 0
158 20250401 171700 604751625 6060 6060 6060 6060 0
159 20250401 171600 604751625 6060 6060 6060 6060 0
160 20250401 171500 604751625 6060 6060 6060 6060 0
161 20250401 171400 604751625 6060 6060 6060 6060 0
162 20250401 171300 604751625 6060 6060 6060 6060 0
163 20250401 171200 604751625 6060 6060 6060 6060 0
164 20250401 171100 604751625 6060 6060 6060 6060 0
165 20250401 171000 604751625 6060 6060 6060 6060 0
166 20250401 170900 604751625 6060 6060 6060 6060 0
167 20250401 170800 604751625 6060 6060 6060 6060 0
168 20250401 170700 604751625 6060 6060 6060 6060 0
169 20250401 170600 604751625 6060 6060 6060 6060 0
170 20250401 170500 604751625 6060 6060 6060 6060 0
171 20250401 170400 604751625 6060 6060 6060 6060 0
172 20250401 170300 604751625 6060 6060 6060 6060 0
173 20250401 170200 604751625 6060 6060 6060 6060 0
174 20250401 170100 604751625 6060 6060 6060 6060 0
175 20250401 170000 604751625 6060 6060 6060 6060 0
176 20250401 165900 604751625 6060 6060 6060 6060 0
177 20250401 165800 604751625 6060 6060 6060 6060 0
178 20250401 165700 604751625 6060 6060 6060 6060 0
179 20250401 165600 604751625 6060 6060 6060 6060 0
180 20250401 165500 604751625 6060 6060 6060 6060 0
181 20250401 165400 604751625 6060 6060 6060 6060 0
182 20250401 165300 604751625 6060 6060 6060 6060 5729
183 20250401 165200 604751625 6060 6060 6060 6060 0
184 20250401 165100 604751625 6060 6060 6060 6060 0
185 20250401 165000 604751625 6060 6060 6060 6060 0
186 20250401 164900 604751625 6060 6060 6060 6060 0
187 20250401 164800 604751625 6060 6060 6060 6060 0
188 20250401 164700 604751625 6060 6060 6060 6060 0
189 20250401 164600 604751625 6060 6060 6060 6060 0
190 20250401 164500 604751625 6060 6060 6060 6060 0
191 20250401 164400 604751625 6060 6060 6060 6060 0
192 20250401 164300 604751625 6060 6060 6060 6060 0
193 20250401 164200 604751625 6060 6060 6060 6060 0
194 20250401 164100 604751625 6060 6060 6060 6060 0
195 20250401 164000 604751625 6060 6060 6060 6060 0
196 20250401 163900 604751625 6060 6060 6060 6060 0
197 20250401 163800 604751625 6060 6060 6060 6060 0
198 20250401 163700 604751625 6060 6060 6060 6060 0
199 20250401 163600 604751625 6060 6060 6060 6060 0
200 20250401 163500 604751625 6060 6060 6060 6060 0
201 20250401 163400 604751625 6060 6060 6060 6060 0
202 20250401 163300 604751625 6060 6060 6060 6060 0
203 20250401 163200 604751625 6060 6060 6060 6060 0
204 20250401 163100 604751625 6060 6060 6060 6060 0
205 20250401 163000 604751625 6060 6060 6060 6060 0
206 20250401 162900 604751625 6060 6060 6060 6060 0
207 20250401 162800 604751625 6060 6060 6060 6060 0
208 20250401 162700 604751625 6060 6060 6060 6060 0
209 20250401 162600 604751625 6060 6060 6060 6060 0
210 20250401 162500 604751625 6060 6060 6060 6060 0
211 20250401 162400 604751625 6060 6060 6060 6060 0
212 20250401 162300 604751625 6060 6060 6060 6060 5729
213 20250401 162200 604751625 6060 6060 6060 6060 0
214 20250401 162100 604751625 6060 6060 6060 6060 0
215 20250401 162000 604751625 6060 6060 6060 6060 0
216 20250401 161900 604751625 6060 6060 6060 6060 0
217 20250401 161800 604751625 6060 6060 6060 6060 0
218 20250401 161700 604751625 6060 6060 6060 6060 0
219 20250401 161600 604751625 6060 6060 6060 6060 0
220 20250401 161500 604751625 6060 6060 6060 6060 0
221 20250401 161400 604751625 6060 6060 6060 6060 0
222 20250401 161300 604751625 6060 6060 6060 6060 0
223 20250401 161200 604751625 6060 6060 6060 6060 0
224 20250401 161100 604751625 6060 6060 6060 6060 0
225 20250401 161000 604751625 6060 6060 6060 6060 0
226 20250401 160900 604751625 6060 6060 6060 6060 0
227 20250401 160800 604751625 6060 6060 6060 6060 0
228 20250401 160700 604751625 6060 6060 6060 6060 0
229 20250401 160600 604751625 6060 6060 6060 6060 0
230 20250401 160500 604751625 6060 6060 6060 6060 0
231 20250401 160400 604751625 6060 6060 6060 6060 0
232 20250401 160300 604751625 6060 6060 6060 6060 0
233 20250401 160200 604751625 6060 6060 6060 6060 0
234 20250401 160100 604751625 6060 6060 6060 6060 0
235 20250401 160000 604751625 6060 6060 6060 6060 0
236 20250401 155900 604751625 6060 6060 6060 6060 0
237 20250401 155800 604751625 6060 6060 6060 6060 0
238 20250401 155700 604751625 6060 6060 6060 6060 0
239 20250401 155600 604751625 6060 6060 6060 6060 0
240 20250401 155500 604751625 6060 6060 6060 6060 0
241 20250401 155400 604751625 6060 6060 6060 6060 0
242 20250401 155300 604751625 6060 6060 6060 6060 5729
243 20250401 155200 604751625 6060 6060 6060 6060 0
244 20250401 155100 604751625 6060 6060 6060 6060 0
245 20250401 155000 604751625 6060 6060 6060 6060 0
246 20250401 154900 604751625 6060 6060 6060 6060 0
247 20250401 154800 604751625 6060 6060 6060 6060 0
248 20250401 154700 604751625 6060 6060 6060 6060 0
249 20250401 154600 604751625 6060 6060 6060 6060 0
250 20250401 154500 604751625 6060 6060 6060 6060 0
251 20250401 154400 604751625 6060 6060 6060 6060 0
252 20250401 154300 604751625 6060 6060 6060 6060 0
253 20250401 154200 604751625 6060 6060 6060 6060 0
254 20250401 154100 604751625 6060 6060 6060 6060 0
255 20250401 154000 604751625 6060 6060 6060 6060 0
256 20250401 153900 604751625 6060 6060 6060 6060 0
257 20250401 153800 604751625 6060 6060 6060 6060 0
258 20250401 153700 604751625 6060 6060 6060 6060 0
259 20250401 153600 604751625 6060 6060 6060 6060 0
260 20250401 153500 604751625 6060 6060 6060 6060 0
261 20250401 153400 604751625 6060 6060 6060 6060 0
262 20250401 153300 604751625 6060 6060 6060 6060 0
263 20250401 153200 604751625 6060 6060 6060 6060 0
264 20250401 153100 604751625 6060 6060 6060 6060 0
265 20250401 153000 604751625 6060 6060 6060 6060 5729
266 20250401 152900 570033885 6040 6040 6040 6040 0
267 20250401 152800 570033885 6040 6040 6040 6040 0
268 20250401 152700 570033885 6040 6040 6040 6040 0
269 20250401 152600 570033885 6040 6040 6040 6040 0
270 20250401 152500 570033885 6040 6040 6040 6040 0
271 20250401 152400 570033885 6040 6040 6040 6040 0
272 20250401 152300 570033885 6040 6040 6040 6040 0
273 20250401 152200 570033885 6040 6040 6040 6040 0
274 20250401 152100 570033885 6040 6040 6040 6040 0
275 20250401 152000 570033885 6040 6040 6040 6040 0
276 20250401 151900 570033885 6040 6010 6050 6000 28
277 20250401 151800 569865055 6020 6050 6050 6000 3428
278 20250401 151700 549279455 6050 6040 6050 6040 841
279 20250401 151600 544199395 6040 6020 6040 6020 44
280 20250401 151500 543933985 6020 6020 6020 6020 0
281 20250401 151400 543933985 6020 6020 6020 6020 9
282 20250401 151300 543879805 6050 6050 6050 6050 0
283 20250401 151200 543879805 6050 6040 6050 6030 248
284 20250401 151100 542382875 6050 6040 6050 6040 774
285 20250401 151000 537707605 6050 6050 6050 6050 0
286 20250401 150900 537707605 6050 6030 6050 6030 917
287 20250401 150800 532168175 6040 6040 6040 6040 677
288 20250401 150700 528079095 6040 6040 6040 6040 2
289 20250401 150600 528067015 6040 6040 6040 6040 2
290 20250401 150500 528054935 6040 6040 6040 6040 7
291 20250401 150400 528012655 6040 6040 6040 6040 7
292 20250401 150300 527970375 6040 6040 6040 6040 2
293 20250401 150200 527958295 6040 6040 6040 6040 2
294 20250401 150100 527946215 6040 6040 6040 6040 5
295 20250401 150000 527916015 6040 6040 6040 6040 4
296 20250401 145900 527891855 6050 6050 6050 6050 8
297 20250401 145800 527843455 6050 6040 6050 6040 130
298 20250401 145700 527056985 6040 6040 6040 6040 2
299 20250401 145600 527044905 6040 6045 6050 6040 4
300 20250401 145500 527020730 6040 6040 6040 6040 2
301 20250401 145400 527008650 6040 6050 6050 6040 87
302 20250401 145300 526482310 6050 6050 6050 6040 3
303 20250401 145200 526464170 6040 6040 6040 6040 4
304 20250401 145100 526440010 6040 6040 6040 6040 1
305 20250401 145000 526433970 6050 6040 6050 6040 30
306 20250401 144900 526252570 6050 6040 6050 6040 18
307 20250401 144800 526143680 6040 6050 6050 6040 879
308 20250401 144700 520833680 6050 6050 6050 6050 35
309 20250401 144600 520621930 6050 6050 6050 6050 169
310 20250401 144500 519599480 6050 6040 6050 6040 3
311 20250401 144400 519581340 6040 6040 6040 6040 3
312 20250401 144300 519563220 6060 6040 6060 6040 4
313 20250401 144200 519539040 6060 6060 6060 6060 33
314 20250401 144100 519339060 6060 6050 6060 6050 83
315 20250401 144000 518836090 6050 6050 6050 6050 2
316 20250401 143900 518823990 6050 6050 6050 6050 9
317 20250401 143800 518769540 6060 6040 6060 6040 36
318 20250401 143700 518552000 6040 6040 6040 6040 2
319 20250401 143600 518539920 6040 6040 6040 6040 2
320 20250401 143500 518527840 6040 6040 6040 6040 2
321 20250401 143400 518515760 6040 6040 6040 6040 2
322 20250401 143300 518503680 6040 6040 6040 6040 3
323 20250401 143200 518485560 6040 6040 6040 6040 4
324 20250401 143100 518461400 6040 6040 6040 6040 1
325 20250401 143000 518455360 6060 6060 6060 6060 2
326 20250401 142900 518443240 6060 6030 6060 6030 3
327 20250401 142800 518425120 6030 6030 6030 6030 3
328 20250401 142700 518407030 6030 6030 6030 6030 2
329 20250401 142600 518394970 6030 6030 6030 6030 2
330 20250401 142500 518382910 6030 6030 6030 6030 2
331 20250401 142400 518370850 6030 6030 6070 6030 805
332 20250401 142300 513516540 6030 6030 6030 6030 103
333 20250401 142200 512895450 6030 6050 6050 6030 608
334 20250401 142100 509227540 6050 6050 6050 6050 501
335 20250401 142000 506196490 6060 6060 6060 6060 106
336 20250401 141900 505554130 6050 6050 6050 6050 2
337 20250401 141800 505542030 6050 6050 6050 6050 2
338 20250401 141700 505529930 6050 6050 6050 6050 1
339 20250401 141600 505523880 6060 6060 6060 6060 0
340 20250401 141500 505523880 6060 6060 6060 6060 925
341 20250401 141400 499918380 6060 6050 6060 6050 581
342 20250401 141300 496403320 6050 6050 6050 6050 300
343 20250401 141200 494588320 6060 6060 6060 6060 191
344 20250401 141100 493430860 6060 6060 6060 6060 15
345 20250401 141000 493339960 6060 6060 6060 6060 0
346 20250401 140900 493339960 6060 6050 6060 6050 6
347 20250401 140800 493303650 6050 6050 6050 6050 10
348 20250401 140700 493243150 6050 6050 6050 6050 0
349 20250401 140600 493243150 6050 6050 6050 6050 0
350 20250401 140500 493243150 6050 6050 6050 6050 1321
351 20250401 140400 485251100 6050 6050 6050 6050 75
352 20250401 140300 484797350 6050 6050 6050 6050 0
353 20250401 140200 484797350 6050 6060 6060 6050 561
354 20250401 140100 481398660 6060 6050 6060 6050 1793
355 20250401 140000 470534180 6050 6050 6050 6050 0
356 20250401 135900 470534180 6050 6050 6050 6050 507
357 20250401 135800 467466830 6040 6040 6040 6040 0
358 20250401 135700 467466830 6040 6040 6040 6040 1160
359 20250401 135600 460460430 6040 6040 6040 6040 290
360 20250401 135500 458708830 6040 6040 6040 6040 28
361 20250401 135400 458539710 6060 6060 6060 6060 0
362 20250401 135300 458539710 6060 6050 6060 6040 2060
363 20250401 135200 446076280 6050 6040 6050 6040 2
364 20250401 135100 446064190 6040 6040 6040 6040 0
365 20250401 135000 446064190 6040 6020 6050 6020 2189
366 20250401 134900 432854290 6010 6010 6010 6010 0
367 20250401 134800 432854290 6010 6010 6010 6010 0
368 20250401 134700 432854290 6010 6010 6010 6010 2
369 20250401 134600 432842270 6020 6020 6020 6020 0
370 20250401 134500 432842270 6020 6020 6020 6020 9
371 20250401 134400 432788090 6030 6030 6030 6030 0
372 20250401 134300 432788090 6030 6030 6030 6030 1
373 20250401 134200 432782060 6020 6000 6020 6000 72
374 20250401 134100 432348700 6020 6020 6020 6020 64
375 20250401 134000 431963420 6030 6030 6030 6030 0
376 20250401 133900 431963420 6030 6030 6040 6030 140
377 20250401 133800 431119200 6040 6040 6040 6040 0
378 20250401 133700 431119200 6040 6040 6040 6040 0
379 20250401 133600 431119200 6040 6030 6040 6030 2
380 20250401 133500 431107130 6040 6020 6040 6020 7070
381 20250401 133400 388531480 6010 6010 6010 6010 0
382 20250401 133300 388531480 6010 6010 6010 6010 0
383 20250401 133200 388531480 6010 6010 6010 6010 0
384 20250401 133100 388531480 6010 6010 6010 6010 0
385 20250401 133000 388531480 6010 6010 6010 6010 0
386 20250401 132900 388531480 6010 6010 6010 6010 0
387 20250401 132800 388531480 6010 6010 6010 6010 252
388 20250401 132700 387016960 6010 6010 6010 6010 32
389 20250401 132600 386824640 6020 6020 6020 6020 0
390 20250401 132500 386824640 6020 6005 6020 6005 643
391 20250401 132400 382959795 6010 6010 6010 6010 0
392 20250401 132300 382959795 6010 6010 6010 6010 0
393 20250401 132200 382959795 6010 6010 6010 6010 0
394 20250401 132100 382959795 6010 6010 6010 6010 0
395 20250401 132000 382959795 6010 6010 6010 6010 516
396 20250401 131900 379858635 6010 6010 6010 6010 0
397 20250401 131800 379858635 6010 6000 6010 6000 10
398 20250401 131700 379798575 5990 5990 5990 5990 0
399 20250401 131600 379798575 5990 5990 5990 5990 0
400 20250401 131500 379798575 5990 5990 5990 5990 2
401 20250401 131400 379786595 5990 5990 5990 5990 0
402 20250401 131300 379786595 5990 5990 5990 5990 0
403 20250401 131200 379786595 5990 5990 5990 5990 76
404 20250401 131100 379331355 5990 5990 5990 5990 0
405 20250401 131000 379331355 5990 5990 5990 5990 1
406 20250401 130900 379325365 5990 5990 5990 5990 0
407 20250401 130800 379325365 5990 5990 5990 5990 200
408 20250401 130700 378127365 5990 5990 5990 5990 1
409 20250401 130600 378121375 5990 5990 5990 5990 0
410 20250401 130500 378121375 5990 5990 5990 5990 30
411 20250401 130400 377941675 5990 5990 5990 5990 0
412 20250401 130300 377941675 5990 5990 5990 5990 0
413 20250401 130200 377941675 5990 5990 5990 5990 0
414 20250401 130100 377941675 5990 5990 5990 5990 3
415 20250401 130000 377923705 6000 6000 6000 6000 0
416 20250401 125900 377923705 6000 6000 6000 6000 0
417 20250401 125800 377923705 6000 6000 6000 6000 0
418 20250401 125700 377923705 6000 6000 6000 6000 20
419 20250401 125600 377803705 6000 6000 6000 6000 0
420 20250401 125500 377803705 6000 6000 6000 6000 0
421 20250401 125400 377803705 6000 6000 6000 6000 0
422 20250401 125300 377803705 6000 6000 6000 6000 0
423 20250401 125200 377803705 6000 6000 6000 6000 0
424 20250401 125100 377803705 6000 6020 6020 6000 21
425 20250401 125000 377677605 6020 6020 6020 6020 0
426 20250401 124900 377677605 6020 6000 6020 6000 1093
427 20250401 124800 371118445 6000 6000 6000 6000 0
428 20250401 124700 371118445 6000 6000 6000 6000 0
429 20250401 124600 371118445 6000 6000 6000 6000 0
430 20250401 124500 371118445 6000 6000 6000 6000 0
431 20250401 124400 371118445 6000 6000 6000 6000 431
432 20250401 124300 368532445 6000 6000 6000 6000 500
433 20250401 124200 365532445 6010 6010 6010 6010 10
434 20250401 124100 365472345 6000 6000 6000 6000 0
435 20250401 124000 365472345 6000 6010 6010 6000 168
436 20250401 123900 364463545 6010 6010 6010 6010 0
437 20250401 123800 364463545 6010 6010 6010 6010 3
438 20250401 123700 364445515 6010 6010 6010 6010 222
439 20250401 123600 363111295 6010 6010 6010 6010 748
440 20250401 123500 358615815 6010 6010 6010 6010 135
441 20250401 123400 357804465 6010 6010 6010 6010 0
442 20250401 123300 357804465 6010 6010 6010 6010 12
443 20250401 123200 357732345 6005 6005 6005 6005 3
444 20250401 123100 357714330 6020 6020 6020 6020 0
445 20250401 123000 357714330 6020 6020 6020 6020 0
446 20250401 122900 357714330 6020 6020 6020 6000 3
447 20250401 122800 357696290 6000 6000 6020 6000 5622
448 20250401 122700 323866620 6010 6010 6010 6010 0
449 20250401 122600 323866620 6010 6010 6010 6010 0
450 20250401 122500 323866620 6010 5990 6010 5990 5104
451 20250401 122400 293243250 5990 5990 5990 5990 0
452 20250401 122300 293243250 5990 5990 5990 5990 0
453 20250401 122200 293243250 5990 5990 5990 5990 0
454 20250401 122100 293243250 5990 5990 6000 5990 128
455 20250401 122000 292476520 5990 5990 5990 5990 26
456 20250401 121900 292320780 5970 5970 5970 5970 0
457 20250401 121800 292320780 5970 5970 5970 5970 0
458 20250401 121700 292320780 5970 5970 5970 5970 4
459 20250401 121600 292296900 5970 5970 5970 5970 31
460 20250401 121500 292111830 5970 5970 5970 5970 0
461 20250401 121400 292111830 5970 5970 5970 5970 0
462 20250401 121300 292111830 5970 5970 5970 5970 0
463 20250401 121200 292111830 5970 5970 5970 5970 61
464 20250401 121100 291747660 5970 5980 5980 5970 500
465 20250401 121000 288760350 5990 5990 5990 5990 0
466 20250401 120900 288760350 5990 5990 5990 5990 1
467 20250401 120800 288754360 5990 5990 5990 5990 0
468 20250401 120700 288754360 5990 5990 5990 5990 18
469 20250401 120600 288646540 5980 5980 5980 5980 0
470 20250401 120500 288646540 5980 5980 5980 5980 7
471 20250401 120400 288604680 6000 6000 6000 6000 0
472 20250401 120300 288604680 6000 6000 6000 6000 1
473 20250401 120200 288598680 6000 6000 6000 6000 0
474 20250401 120100 288598680 6000 6000 6000 6000 0
475 20250401 120000 288598680 6000 5990 6000 5990 20
476 20250401 115900 288478690 6000 6000 6000 6000 1
477 20250401 115800 288472690 6010 6000 6010 6000 103
478 20250401 115700 287854680 6010 6000 6010 6000 512
479 20250401 115600 284777680 6010 6010 6010 6010 0
480 20250401 115500 284777680 6010 5990 6010 5990 700
481 20250401 115400 280570780 6010 6000 6010 6000 101
482 20250401 115300 279964770 6000 6000 6000 6000 20
483 20250401 115200 279844770 6000 6000 6000 6000 0
484 20250401 115100 279844770 6000 6000 6000 6000 0
485 20250401 115000 279844770 6000 5990 6000 5990 211
486 20250401 114900 278579080 5990 5990 6000 5990 1286
487 20250401 114800 270863100 6000 5990 6000 5990 12
488 20250401 114700 270791210 5990 5990 6000 5990 51
489 20250401 114600 270485230 6010 5990 6010 5990 57
490 20250401 114500 270142680 6000 5990 6010 5990 23
491 20250401 114400 270004500 5980 5980 5980 5980 200
492 20250401 114300 268808500 6010 5980 6010 5980 21
493 20250401 114200 268682420 5990 5990 5990 5990 0
494 20250401 114100 268682420 5990 5990 5990 5990 0
495 20250401 114000 268682420 5990 5990 5990 5990 2
496 20250401 113900 268670440 6000 5990 6000 5990 3
497 20250401 113800 268652450 5990 6000 6000 5990 114
498 20250401 113700 267969450 6000 6000 6000 6000 0
499 20250401 113600 267969450 6000 6000 6000 6000 0
500 20250401 113500 267969450 6000 6000 6000 6000 30
501 20250401 113400 267789450 6000 6000 6000 6000 275
502 20250401 113300 266139450 6000 6000 6000 6000 45
503 20250401 113200 265869450 6000 6000 6000 6000 58
504 20250401 113100 265521450 6000 6000 6000 6000 0
505 20250401 113000 265521450 6000 6000 6000 6000 0
506 20250401 112900 265521450 6000 6000 6000 6000 0
507 20250401 112800 265521450 6000 6000 6000 6000 12
508 20250401 112700 265449450 6000 6000 6000 6000 99
509 20250401 112600 264855450 6000 6000 6000 6000 0
510 20250401 112500 264855450 6000 6000 6000 6000 1
511 20250401 112400 264849450 6010 6010 6010 6010 1
512 20250401 112300 264843440 5990 5990 6010 5990 16
513 20250401 112200 264747370 6010 6010 6010 5990 103
514 20250401 112100 264128480 5990 5990 6020 5990 842
515 20250401 112000 259059920 6020 6000 6020 6000 674
516 20250401 111900 255015420 6010 6000 6010 6000 185
517 20250401 111800 253905410 5990 6000 6010 5990 6
518 20250401 111700 253869410 6010 5980 6010 5980 82
519 20250401 111600 253378220 6000 6000 6000 6000 22
520 20250401 111500 253246220 6000 6000 6000 6000 0
521 20250401 111400 253246220 6000 6000 6000 6000 0
522 20250401 111300 253246220 6000 6000 6000 6000 0
523 20250401 111200 253246220 6000 6000 6000 6000 2
524 20250401 111100 253234220 6000 6010 6010 6000 571
525 20250401 111000 249806050 6010 6010 6010 6010 68
526 20250401 110900 249397370 6010 6010 6010 6010 0
527 20250401 110800 249397370 6010 6010 6010 6010 0
528 20250401 110700 249397370 6010 6010 6010 6010 0
529 20250401 110600 249397370 6010 6030 6030 6010 24
530 20250401 110500 249252690 6040 6040 6040 6040 0
531 20250401 110400 249252690 6040 6040 6040 6040 100
532 20250401 110300 248648690 6040 6020 6040 6020 183
533 20250401 110200 247546830 6000 6010 6010 6000 300
534 20250401 110100 245746060 6010 6010 6010 6010 0
535 20250401 110000 245746060 6010 6010 6010 6010 0
536 20250401 105900 245746060 6010 6010 6010 6010 1
537 20250401 105800 245740050 6020 6040 6060 6020 849
538 20250401 105700 240601400 6030 6000 6030 6000 1104
539 20250401 105600 233965370 5980 5980 6000 5980 361
540 20250401 105500 231799590 6010 5980 6010 5980 1967
541 20250401 105400 220012640 5950 5950 5950 5950 0
542 20250401 105300 220012640 5950 5960 5960 5940 86
543 20250401 105200 219501350 5970 5970 5970 5970 72
544 20250401 105100 219071510 5970 5970 5970 5970 77
545 20250401 105000 218611820 6000 5970 6000 5970 765
546 20250401 104900 214030560 5990 5990 5990 5990 900
547 20250401 104800 208639560 5990 5990 6000 5980 1004
548 20250401 104700 202619050 5980 5980 5980 5980 499
549 20250401 104600 199635030 5970 5970 5970 5970 100
550 20250401 104500 199038030 5970 5970 5980 5970 519
551 20250401 104400 195939540 5970 5950 5970 5950 330
552 20250401 104300 193971070 5960 5960 5960 5960 0
553 20250401 104200 193971070 5960 5950 5960 5950 11
554 20250401 104100 193905520 5950 5940 5950 5940 153
555 20250401 104000 192995180 5940 5940 5940 5940 0
556 20250401 103900 192995180 5940 5940 5940 5940 498
557 20250401 103800 190037060 5930 5930 5930 5930 0
558 20250401 103700 190037060 5930 5930 5930 5930 0
559 20250401 103600 190037060 5930 5930 5930 5930 0
560 20250401 103500 190037060 5930 5930 5930 5930 35
561 20250401 103400 189829510 5930 5930 5930 5930 152
562 20250401 103300 188928150 5930 5930 5930 5930 30
563 20250401 103200 188750250 5930 5930 5930 5930 0
564 20250401 103100 188750250 5930 5930 5930 5930 16
565 20250401 103000 188655370 5960 5960 5960 5950 56
566 20250401 102900 188322150 5950 5950 5950 5950 146
567 20250401 102800 187453450 5930 5930 5930 5930 0
568 20250401 102700 187453450 5930 5930 5930 5930 19
569 20250401 102600 187340780 5930 5930 5930 5930 202
570 20250401 102500 186142920 5940 5940 5940 5940 16
571 20250401 102400 186047880 5940 5940 5940 5940 20
572 20250401 102300 185929080 5950 5950 5950 5950 15
573 20250401 102200 185839830 5950 5950 5950 5950 0
574 20250401 102100 185839830 5950 5950 5950 5950 0
575 20250401 102000 185839830 5950 5940 5950 5940 102
576 20250401 101900 185233450 5940 5940 5940 5940 0
577 20250401 101800 185233450 5940 5940 5940 5940 0
578 20250401 101700 185233450 5940 5940 5940 5940 300
579 20250401 101600 183451450 5940 5940 5940 5940 0
580 20250401 101500 183451450 5940 5930 5940 5930 1901
581 20250401 101400 172159525 5930 5930 5930 5930 0
582 20250401 101300 172159525 5930 5930 5930 5930 4
583 20250401 101200 172135805 5940 5920 5940 5920 544
584 20250401 101100 168912705 5920 5900 5920 5900 11
585 20250401 101000 168847785 5890 5890 5890 5890 31
586 20250401 100900 168665195 5890 5890 5890 5890 0
587 20250401 100800 168665195 5890 5890 5890 5890 0
588 20250401 100700 168665195 5890 5890 5890 5890 81
589 20250401 100600 168188105 5900 5900 5900 5900 0
590 20250401 100500 168188105 5900 5890 5900 5890 8
591 20250401 100400 168140925 5880 5880 5880 5880 0
592 20250401 100300 168140925 5880 5870 5880 5870 392
593 20250401 100200 165836165 5860 5870 5870 5860 369
594 20250401 100100 163673815 5860 5870 5870 5860 851
595 20250401 100000 158678505 5880 5880 5880 5880 0
596 20250401 095900 158678505 5880 5880 5880 5880 10
597 20250401 095800 158619705 5880 5880 5880 5880 0
598 20250401 095700 158619705 5880 5890 5890 5880 2406
599 20250401 095600 144461485 5890 5890 5890 5890 0
600 20250401 095500 144461485 5890 5890 5890 5890 0
601 20250401 095400 144461485 5890 5890 5890 5890 0
602 20250401 095300 144461485 5890 5890 5890 5890 10
603 20250401 095200 144402585 5880 5880 5900 5880 1473
604 20250401 095100 135737345 5890 5900 5900 5890 50
605 20250401 095000 135442545 5930 5930 5930 5930 0
606 20250401 094900 135442545 5930 5910 5930 5910 7
607 20250401 094800 135401055 5930 5900 5930 5900 566
608 20250401 094700 132061295 5900 5900 5900 5900 243
609 20250401 094600 130627595 5870 5890 5890 5870 121
610 20250401 094500 129915295 5880 5880 5880 5880 72
611 20250401 094400 129491935 5880 5880 5880 5880 102
612 20250401 094300 128892175 5880 5870 5880 5870 112
613 20250401 094200 128234185 5880 5890 5890 5880 2
614 20250401 094100 128222415 5880 5880 5880 5880 25
615 20250401 094000 128075415 5880 5880 5880 5880 0
616 20250401 093900 128075415 5880 5900 5900 5880 1460
617 20250401 093800 119489065 5930 5930 5930 5930 0
618 20250401 093700 119489065 5930 5910 5930 5910 2001
619 20250401 093600 107643145 5920 5910 5920 5910 3001
620 20250401 093500 89877235 5930 5910 5930 5910 301
621 20250401 093400 88092325 5930 5910 5930 5910 5
622 20250401 093300 88062755 5900 5900 5900 5900 44
623 20250401 093200 87803155 5900 5900 5900 5900 0
624 20250401 093100 87803155 5900 5900 5900 5900 169
625 20250401 093000 86806055 5910 5910 5910 5910 0
626 20250401 092900 86806055 5910 5880 5910 5880 219
627 20250401 092800 85518305 5890 5890 5890 5890 0
628 20250401 092700 85518305 5890 5890 5890 5890 5
629 20250401 092600 85488855 5900 5900 5900 5900 0
630 20250401 092500 85488855 5900 5900 5900 5900 0
631 20250401 092400 85488855 5900 5890 5900 5885 12
632 20250401 092300 85418100 5910 5910 5910 5880 1260
633 20250401 092200 77981140 5910 5910 5910 5910 0
634 20250401 092100 77981140 5910 5910 5920 5910 522
635 20250401 092000 74896110 5910 5920 5920 5910 531
636 20250401 091900 71757740 5940 5950 5950 5940 376
637 20250401 091800 69524220 5950 5950 5950 5950 114
638 20250401 091700 68845920 5950 5950 5950 5950 0
639 20250401 091600 68845920 5950 5950 5950 5950 0
640 20250401 091500 68845920 5950 5960 5960 5950 48
641 20250401 091400 68559850 5970 5980 5980 5970 725
642 20250401 091300 64224360 5990 5960 5990 5960 1791
643 20250401 091200 53517320 5950 5950 5950 5950 17
644 20250401 091100 53416170 5950 5955 5960 5950 155
645 20250401 091000 52492410 5970 5970 5970 5970 32
646 20250401 090900 52301370 5970 5970 6000 5950 1788
647 20250401 090800 41625370 5960 5940 5960 5940 408
648 20250401 090700 39194610 5950 5950 5950 5950 0
649 20250401 090600 39194610 5950 5940 5950 5940 384
650 20250401 090500 36910330 5940 5910 5940 5910 1104
651 20250401 090400 30369970 5910 5910 5910 5910 127
652 20250401 090300 29619400 5910 5900 5910 5890 391
653 20250401 090200 27311850 5910 5880 5910 5860 362
654 20250401 090100 25178010 5890 5890 5890 5890 22
655 20250401 090000 25048430 5870 5810 5870 5810 4311

1
064820/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,32353,30901728,190559170,182011177920,0.10
20250327,30516,30901728,185232120,187573488960,0.10
20250326,29226,30901728,177109560,187264471680,0.09
20250325,29226,30901728,173017920,182938229760,0.09
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 32353 30901728 190559170 182011177920 0.10
3 20250327 30516 30901728 185232120 187573488960 0.10
4 20250326 29226 30901728 177109560 187264471680 0.09
5 20250325 29226 30901728 173017920 182938229760 0.09