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

659
067630/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,659 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,195700,4543734230,6620,6620,6620,6620,9302
20250401,195600,4543734230,6620,6620,6620,6620,0
20250401,195500,4543734230,6620,6620,6620,6620,0
20250401,195400,4543734230,6620,6620,6620,6620,0
20250401,195300,4543734230,6620,6620,6620,6620,0
20250401,195200,4543734230,6620,6620,6620,6620,0
20250401,195100,4543734230,6620,6620,6620,6620,0
20250401,195000,4543734230,6620,6620,6620,6620,0
20250401,194900,4543734230,6620,6620,6620,6620,0
20250401,194800,4543734230,6620,6620,6620,6620,0
20250401,194700,4543734230,6620,6620,6620,6620,0
20250401,194600,4543734230,6620,6620,6620,6620,0
20250401,194500,4543734230,6620,6620,6620,6620,0
20250401,194400,4543734230,6620,6620,6620,6620,0
20250401,194300,4543734230,6620,6620,6620,6620,0
20250401,194200,4543734230,6620,6620,6620,6620,0
20250401,194100,4543734230,6620,6620,6620,6620,0
20250401,194000,4543734230,6620,6620,6620,6620,0
20250401,193900,4543734230,6620,6620,6620,6620,0
20250401,193800,4543734230,6620,6620,6620,6620,0
20250401,193700,4543734230,6620,6620,6620,6620,0
20250401,193600,4543734230,6620,6620,6620,6620,0
20250401,193500,4543734230,6620,6620,6620,6620,0
20250401,193400,4543734230,6620,6620,6620,6620,0
20250401,193300,4543734230,6620,6620,6620,6620,0
20250401,193200,4543734230,6620,6620,6620,6620,0
20250401,193100,4543734230,6620,6620,6620,6620,0
20250401,193000,4543734230,6620,6620,6620,6620,0
20250401,192900,4543734230,6620,6620,6620,6620,0
20250401,192800,4543734230,6620,6620,6620,6620,0
20250401,192700,4543734230,6620,6620,6620,6620,9302
20250401,192600,4543734230,6620,6620,6620,6620,0
20250401,192500,4543734230,6620,6620,6620,6620,0
20250401,192400,4543734230,6620,6620,6620,6620,0
20250401,192300,4543734230,6620,6620,6620,6620,0
20250401,192200,4543734230,6620,6620,6620,6620,0
20250401,192100,4543734230,6620,6620,6620,6620,0
20250401,192000,4543734230,6620,6620,6620,6620,0
20250401,191900,4543734230,6620,6620,6620,6620,0
20250401,191800,4543734230,6620,6620,6620,6620,0
20250401,191700,4543734230,6620,6620,6620,6620,0
20250401,191600,4543734230,6620,6620,6620,6620,0
20250401,191500,4543734230,6620,6620,6620,6620,0
20250401,191400,4543734230,6620,6620,6620,6620,0
20250401,191300,4543734230,6620,6620,6620,6620,0
20250401,191200,4543734230,6620,6620,6620,6620,0
20250401,191100,4543734230,6620,6620,6620,6620,0
20250401,191000,4543734230,6620,6620,6620,6620,0
20250401,190900,4543734230,6620,6620,6620,6620,0
20250401,190800,4543734230,6620,6620,6620,6620,0
20250401,190700,4543734230,6620,6620,6620,6620,0
20250401,190600,4543734230,6620,6620,6620,6620,0
20250401,190500,4543734230,6620,6620,6620,6620,0
20250401,190400,4543734230,6620,6620,6620,6620,0
20250401,190300,4543734230,6620,6620,6620,6620,0
20250401,190200,4543734230,6620,6620,6620,6620,0
20250401,190100,4543734230,6620,6620,6620,6620,0
20250401,190000,4543734230,6620,6620,6620,6620,0
20250401,185900,4543734230,6620,6620,6620,6620,0
20250401,185800,4543734230,6620,6620,6620,6620,0
20250401,185700,4543734230,6620,6620,6620,6620,9302
20250401,185600,4543734230,6620,6620,6620,6620,0
20250401,185500,4543734230,6620,6620,6620,6620,0
20250401,185400,4543734230,6620,6620,6620,6620,0
20250401,185300,4543734230,6620,6620,6620,6620,0
20250401,185200,4543734230,6620,6620,6620,6620,0
20250401,185100,4543734230,6620,6620,6620,6620,0
20250401,185000,4543734230,6620,6620,6620,6620,0
20250401,184900,4543734230,6620,6620,6620,6620,0
20250401,184800,4543734230,6620,6620,6620,6620,0
20250401,184700,4543734230,6620,6620,6620,6620,0
20250401,184600,4543734230,6620,6620,6620,6620,0
20250401,184500,4543734230,6620,6620,6620,6620,0
20250401,184400,4543734230,6620,6620,6620,6620,0
20250401,184300,4543734230,6620,6620,6620,6620,0
20250401,184200,4543734230,6620,6620,6620,6620,0
20250401,184100,4543734230,6620,6620,6620,6620,0
20250401,184000,4543734230,6620,6620,6620,6620,0
20250401,183900,4543734230,6620,6620,6620,6620,0
20250401,183800,4543734230,6620,6620,6620,6620,0
20250401,183700,4543734230,6620,6620,6620,6620,0
20250401,183600,4543734230,6620,6620,6620,6620,0
20250401,183500,4543734230,6620,6620,6620,6620,0
20250401,183400,4543734230,6620,6620,6620,6620,0
20250401,183300,4543734230,6620,6620,6620,6620,0
20250401,183200,4543734230,6620,6620,6620,6620,0
20250401,183100,4543734230,6620,6620,6620,6620,0
20250401,183000,4543734230,6620,6620,6620,6620,0
20250401,182900,4543734230,6620,6620,6620,6620,0
20250401,182800,4543734230,6620,6620,6620,6620,0
20250401,182700,4543734230,6620,6620,6620,6620,9302
20250401,182600,4543734230,6620,6620,6620,6620,0
20250401,182500,4543734230,6620,6620,6620,6620,0
20250401,182400,4543734230,6620,6620,6620,6620,0
20250401,182300,4543734230,6620,6620,6620,6620,0
20250401,182200,4543734230,6620,6620,6620,6620,0
20250401,182100,4543734230,6620,6620,6620,6620,0
20250401,182000,4543734230,6620,6620,6620,6620,0
20250401,181900,4543734230,6620,6620,6620,6620,0
20250401,181800,4543734230,6620,6620,6620,6620,0
20250401,181700,4543734230,6620,6620,6620,6620,0
20250401,181600,4543734230,6620,6620,6620,6620,0
20250401,181500,4543734230,6620,6620,6620,6620,0
20250401,181400,4543734230,6620,6620,6620,6620,0
20250401,181300,4543734230,6620,6620,6620,6620,0
20250401,181200,4543734230,6620,6620,6620,6620,0
20250401,181100,4543734230,6620,6620,6620,6620,0
20250401,181000,4543734230,6620,6620,6620,6620,0
20250401,180900,4543734230,6620,6620,6620,6620,0
20250401,180800,4543734230,6620,6620,6620,6620,0
20250401,180700,4543734230,6620,6620,6620,6620,0
20250401,180600,4543734230,6620,6620,6620,6620,0
20250401,180500,4543734230,6620,6620,6620,6620,0
20250401,180400,4543734230,6620,6620,6620,6620,0
20250401,180300,4543734230,6620,6620,6620,6620,0
20250401,180200,4543734230,6620,6620,6620,6620,0
20250401,180100,4543734230,6620,6620,6620,6620,0
20250401,180000,4543734230,6620,6620,6620,6620,0
20250401,175900,4543734230,6620,6620,6620,6620,0
20250401,175800,4543734230,6620,6620,6620,6620,0
20250401,175700,4543734230,6620,6620,6620,6620,9302
20250401,175600,4543734230,6620,6620,6620,6620,0
20250401,175500,4543734230,6620,6620,6620,6620,0
20250401,175400,4543734230,6620,6620,6620,6620,0
20250401,175300,4543734230,6620,6620,6620,6620,0
20250401,175200,4543734230,6620,6620,6620,6620,0
20250401,175100,4543734230,6620,6620,6620,6620,0
20250401,175000,4543734230,6620,6620,6620,6620,0
20250401,174900,4543734230,6620,6620,6620,6620,0
20250401,174800,4543734230,6620,6620,6620,6620,0
20250401,174700,4543734230,6620,6620,6620,6620,0
20250401,174600,4543734230,6620,6620,6620,6620,0
20250401,174500,4543734230,6620,6620,6620,6620,0
20250401,174400,4543734230,6620,6620,6620,6620,0
20250401,174300,4543734230,6620,6620,6620,6620,0
20250401,174200,4543734230,6620,6620,6620,6620,0
20250401,174100,4543734230,6620,6620,6620,6620,0
20250401,174000,4543734230,6620,6620,6620,6620,0
20250401,173900,4543734230,6620,6620,6620,6620,0
20250401,173800,4543734230,6620,6620,6620,6620,0
20250401,173700,4543734230,6620,6620,6620,6620,0
20250401,173600,4543734230,6620,6620,6620,6620,0
20250401,173500,4543734230,6620,6620,6620,6620,0
20250401,173400,4543734230,6620,6620,6620,6620,0
20250401,173300,4543734230,6620,6620,6620,6620,0
20250401,173200,4543734230,6620,6620,6620,6620,0
20250401,173100,4543734230,6620,6620,6620,6620,0
20250401,173000,4543734230,6620,6620,6620,6620,0
20250401,172900,4543734230,6620,6620,6620,6620,0
20250401,172800,4543734230,6620,6620,6620,6620,0
20250401,172700,4543734230,6620,6620,6620,6620,9302
20250401,172600,4543734230,6620,6620,6620,6620,0
20250401,172500,4543734230,6620,6620,6620,6620,0
20250401,172400,4543734230,6620,6620,6620,6620,0
20250401,172300,4543734230,6620,6620,6620,6620,0
20250401,172200,4543734230,6620,6620,6620,6620,0
20250401,172100,4543734230,6620,6620,6620,6620,0
20250401,172000,4543734230,6620,6620,6620,6620,0
20250401,171900,4543734230,6620,6620,6620,6620,0
20250401,171800,4543734230,6620,6620,6620,6620,0
20250401,171700,4543734230,6620,6620,6620,6620,0
20250401,171600,4543734230,6620,6620,6620,6620,0
20250401,171500,4543734230,6620,6620,6620,6620,0
20250401,171400,4543734230,6620,6620,6620,6620,0
20250401,171300,4543734230,6620,6620,6620,6620,0
20250401,171200,4543734230,6620,6620,6620,6620,0
20250401,171100,4543734230,6620,6620,6620,6620,0
20250401,171000,4543734230,6620,6620,6620,6620,0
20250401,170900,4543734230,6620,6620,6620,6620,0
20250401,170800,4543734230,6620,6620,6620,6620,0
20250401,170700,4543734230,6620,6620,6620,6620,0
20250401,170600,4543734230,6620,6620,6620,6620,0
20250401,170500,4543734230,6620,6620,6620,6620,0
20250401,170400,4543734230,6620,6620,6620,6620,0
20250401,170300,4543734230,6620,6620,6620,6620,0
20250401,170200,4543734230,6620,6620,6620,6620,0
20250401,170100,4543734230,6620,6620,6620,6620,0
20250401,170000,4543734230,6620,6620,6620,6620,0
20250401,165900,4543734230,6620,6620,6620,6620,0
20250401,165800,4543734230,6620,6620,6620,6620,0
20250401,165700,4543734230,6620,6620,6620,6620,9302
20250401,165600,4543734230,6620,6620,6620,6620,0
20250401,165500,4543734230,6620,6620,6620,6620,0
20250401,165400,4543734230,6620,6620,6620,6620,0
20250401,165300,4543734230,6620,6620,6620,6620,0
20250401,165200,4543734230,6620,6620,6620,6620,0
20250401,165100,4543734230,6620,6620,6620,6620,0
20250401,165000,4543734230,6620,6620,6620,6620,0
20250401,164900,4543734230,6620,6620,6620,6620,0
20250401,164800,4543734230,6620,6620,6620,6620,0
20250401,164700,4543734230,6620,6620,6620,6620,0
20250401,164600,4543734230,6620,6620,6620,6620,0
20250401,164500,4543734230,6620,6620,6620,6620,0
20250401,164400,4543734230,6620,6620,6620,6620,0
20250401,164300,4543734230,6620,6620,6620,6620,0
20250401,164200,4543734230,6620,6620,6620,6620,0
20250401,164100,4543734230,6620,6620,6620,6620,0
20250401,164000,4543734230,6620,6620,6620,6620,0
20250401,163900,4543734230,6620,6620,6620,6620,0
20250401,163800,4543734230,6620,6620,6620,6620,0
20250401,163700,4543734230,6620,6620,6620,6620,0
20250401,163600,4543734230,6620,6620,6620,6620,0
20250401,163500,4543734230,6620,6620,6620,6620,0
20250401,163400,4543734230,6620,6620,6620,6620,0
20250401,163300,4543734230,6620,6620,6620,6620,0
20250401,163200,4543734230,6620,6620,6620,6620,0
20250401,163100,4543734230,6620,6620,6620,6620,0
20250401,163000,4543734230,6620,6620,6620,6620,0
20250401,162900,4543734230,6620,6620,6620,6620,0
20250401,162800,4543734230,6620,6620,6620,6620,0
20250401,162700,4543734230,6620,6620,6620,6620,9302
20250401,162600,4543734230,6620,6620,6620,6620,0
20250401,162500,4543734230,6620,6620,6620,6620,0
20250401,162400,4543734230,6620,6620,6620,6620,0
20250401,162300,4543734230,6620,6620,6620,6620,0
20250401,162200,4543734230,6620,6620,6620,6620,0
20250401,162100,4543734230,6620,6620,6620,6620,0
20250401,162000,4543734230,6620,6620,6620,6620,0
20250401,161900,4543734230,6620,6620,6620,6620,0
20250401,161800,4543734230,6620,6620,6620,6620,0
20250401,161700,4543734230,6620,6620,6620,6620,0
20250401,161600,4543734230,6620,6620,6620,6620,0
20250401,161500,4543734230,6620,6620,6620,6620,0
20250401,161400,4543734230,6620,6620,6620,6620,0
20250401,161300,4543734230,6620,6620,6620,6620,0
20250401,161200,4543734230,6620,6620,6620,6620,0
20250401,161100,4543734230,6620,6620,6620,6620,0
20250401,161000,4543734230,6620,6620,6620,6620,0
20250401,160900,4543734230,6620,6620,6620,6620,0
20250401,160800,4543734230,6620,6620,6620,6620,0
20250401,160700,4543734230,6620,6620,6620,6620,0
20250401,160600,4543734230,6620,6620,6620,6620,0
20250401,160500,4543734230,6620,6620,6620,6620,0
20250401,160400,4543734230,6620,6620,6620,6620,0
20250401,160300,4543734230,6620,6620,6620,6620,0
20250401,160200,4543734230,6620,6620,6620,6620,0
20250401,160100,4543734230,6620,6620,6620,6620,0
20250401,160000,4543734230,6620,6620,6620,6620,0
20250401,155900,4543734230,6620,6620,6620,6620,0
20250401,155800,4543734230,6620,6620,6620,6620,0
20250401,155700,4543734230,6620,6620,6620,6620,9302
20250401,155600,4543734230,6620,6620,6620,6620,0
20250401,155500,4543734230,6620,6620,6620,6620,0
20250401,155400,4543734230,6620,6620,6620,6620,0
20250401,155300,4543734230,6620,6620,6620,6620,0
20250401,155200,4543734230,6620,6620,6620,6620,0
20250401,155100,4543734230,6620,6620,6620,6620,0
20250401,155000,4543734230,6620,6620,6620,6620,0
20250401,154900,4543734230,6620,6620,6620,6620,0
20250401,154800,4543734230,6620,6620,6620,6620,0
20250401,154700,4543734230,6620,6620,6620,6620,0
20250401,154600,4543734230,6620,6620,6620,6620,0
20250401,154500,4543734230,6620,6620,6620,6620,0
20250401,154400,4543734230,6620,6620,6620,6620,0
20250401,154300,4543734230,6620,6620,6620,6620,0
20250401,154200,4543734230,6620,6620,6620,6620,0
20250401,154100,4543734230,6620,6620,6620,6620,0
20250401,154000,4543734230,6620,6620,6620,6620,0
20250401,153900,4543734230,6620,6620,6620,6620,0
20250401,153800,4543734230,6620,6620,6620,6620,0
20250401,153700,4543734230,6620,6620,6620,6620,0
20250401,153600,4543734230,6620,6620,6620,6620,0
20250401,153500,4543734230,6620,6620,6620,6620,0
20250401,153400,4543734230,6620,6620,6620,6620,0
20250401,153300,4543734230,6620,6620,6620,6620,0
20250401,153200,4543734230,6620,6620,6620,6620,0
20250401,153100,4543734230,6620,6620,6620,6620,0
20250401,153000,4543734230,6620,6620,6620,6620,9302
20250401,152900,4482154990,6620,6620,6620,6620,0
20250401,152800,4482154990,6620,6620,6620,6620,0
20250401,152700,4482154990,6620,6620,6620,6620,0
20250401,152600,4482154990,6620,6620,6620,6620,0
20250401,152500,4482154990,6620,6620,6620,6620,0
20250401,152400,4482154990,6620,6620,6620,6620,0
20250401,152300,4482154990,6620,6620,6620,6620,0
20250401,152200,4482154990,6620,6620,6620,6620,0
20250401,152100,4482154990,6620,6620,6620,6620,0
20250401,152000,4482154990,6620,6620,6620,6620,0
20250401,151900,4482154990,6620,6600,6620,6600,1309
20250401,151800,4473500170,6620,6600,6620,6600,4042
20250401,151700,4446813200,6600,6600,6600,6600,3240
20250401,151600,4425429200,6590,6600,6600,6590,1659
20250401,151500,4414479900,6610,6590,6610,6590,2846
20250401,151400,4395700440,6590,6600,6600,6590,469
20250401,151300,4392605210,6600,6600,6600,6590,1124
20250401,151200,4385186880,6600,6600,6610,6600,2355
20250401,151100,4369643240,6600,6610,6610,6600,1495
20250401,151000,4359776020,6600,6610,6610,6600,73
20250401,150900,4359293990,6610,6600,6610,6600,556
20250401,150800,4355624340,6610,6600,6610,6600,762
20250401,150700,4350595120,6600,6590,6600,6590,2193
20250401,150600,4336131540,6600,6600,6600,6600,213
20250401,150500,4334725740,6600,6600,6600,6600,2811
20250401,150400,4316173140,6590,6590,6600,6590,2022
20250401,150300,4302828160,6590,6590,6590,6590,168
20250401,150200,4301721040,6590,6590,6590,6590,116
20250401,150100,4300956600,6590,6600,6600,6590,59
20250401,150000,4300567300,6590,6600,6600,6590,1189
20250401,145900,4292722900,6580,6600,6605,6580,2104
20250401,145800,4278855915,6600,6610,6610,6600,396
20250401,145700,4276240355,6605,6590,6610,6590,3468
20250401,145600,4253341615,6600,6590,6600,6590,1562
20250401,145500,4243047365,6580,6580,6580,6580,146
20250401,145400,4242086685,6580,6580,6580,6580,13
20250401,145300,4242001145,6580,6580,6580,6570,2841
20250401,145200,4223307515,6580,6580,6580,6580,0
20250401,145100,4223307515,6580,6580,6580,6580,16
20250401,145000,4223202235,6580,6575,6580,6575,3002
20250401,144900,4203449150,6570,6570,6575,6570,353
20250401,144800,4201129915,6575,6580,6580,6570,165
20250401,144700,4200044665,6570,6570,6570,6570,7
20250401,144600,4199998675,6570,6580,6580,6570,246
20250401,144500,4198381815,6580,6580,6580,6570,238
20250401,144400,4196815795,6580,6580,6580,6570,408
20250401,144300,4194134975,6580,6575,6580,6575,28
20250401,144200,4193950825,6570,6570,6570,6570,50
20250401,144100,4193622325,6570,6570,6570,6570,267
20250401,144000,4191868135,6560,6580,6580,6560,640
20250401,143900,4187664235,6570,6570,6580,6560,1527
20250401,143800,4177627535,6570,6575,6575,6570,208
20250401,143700,4176260960,6575,6580,6580,6570,389
20250401,143600,4173702645,6580,6560,6580,6560,2193
20250401,143500,4159294745,6560,6570,6570,6560,1113
20250401,143400,4151983915,6550,6580,6580,6540,9491
20250401,143300,4089699055,6585,6580,6585,6580,539
20250401,143200,4086152410,6585,6590,6590,6585,262
20250401,143100,4084425985,6590,6580,6590,6580,255
20250401,143000,4082748035,6580,6580,6580,6580,488
20250401,142900,4079536995,6580,6590,6590,6580,191
20250401,142800,4078280205,6580,6580,6590,6580,188
20250401,142700,4077043145,6580,6580,6580,6570,2541
20250401,142600,4060323395,6580,6580,6580,6580,24
20250401,142500,4060165475,6580,6600,6600,6580,3686
20250401,142400,4035869045,6600,6610,6610,6600,14382
20250401,142300,3940940975,6610,6610,6610,6610,0
20250401,142200,3940940975,6610,6600,6610,6600,2860
20250401,142100,3922061915,6590,6590,6590,6590,503
20250401,142000,3918747145,6600,6600,6600,6590,320
20250401,141900,3916637225,6600,6600,6600,6600,23
20250401,141800,3916485425,6600,6610,6610,6600,59
20250401,141700,3916095775,6600,6610,6610,6600,3531
20250401,141600,3892766415,6610,6610,6610,6600,1068
20250401,141500,3885712085,6610,6610,6610,6610,1305
20250401,141400,3877086035,6600,6600,6600,6600,0
20250401,141300,3877086035,6600,6610,6610,6600,2099
20250401,141200,3863211665,6610,6600,6610,6600,1116
20250401,141100,3855835925,6610,6600,6610,6600,3206
20250401,141000,3834676275,6600,6600,6600,6600,2
20250401,140900,3834663075,6600,6600,6600,6600,30
20250401,140800,3834465075,6600,6590,6600,6590,31
20250401,140700,3834260765,6590,6590,6590,6590,1
20250401,140600,3834254175,6610,6600,6610,6600,32
20250401,140500,3834042965,6600,6620,6620,6600,2578
20250401,140400,3817008685,6630,6630,6630,6630,200
20250401,140300,3815682685,6630,6620,6630,6620,797
20250401,140200,3810406515,6620,6620,6620,6620,141
20250401,140100,3809473095,6620,6620,6620,6620,110
20250401,140000,3808744895,6620,6630,6630,6620,2215
20250401,135900,3794081555,6620,6625,6625,6620,1500
20250401,135800,3784151355,6620,6620,6620,6620,0
20250401,135700,3784151355,6620,6620,6620,6620,13
20250401,135600,3784065295,6620,6620,6620,6620,8
20250401,135500,3784012335,6620,6610,6620,6610,1748
20250401,135400,3772449775,6610,6610,6610,6610,302
20250401,135300,3770453555,6610,6610,6610,6610,243
20250401,135200,3768847325,6610,6610,6610,6610,3774
20250401,135100,3743901185,6600,6600,6600,6600,0
20250401,135000,3743901185,6600,6600,6600,6600,0
20250401,134900,3743901185,6600,6600,6600,6600,251
20250401,134800,3742244585,6600,6610,6610,6600,94
20250401,134700,3741624175,6610,6600,6610,6590,156
20250401,134600,3740594295,6600,6600,6600,6580,6471
20250401,134500,3697937635,6600,6600,6600,6600,3142
20250401,134400,3677200435,6600,6600,6600,6600,10
20250401,134300,3677134435,6610,6610,6610,6610,217
20250401,134200,3675700065,6610,6600,6610,6600,586
20250401,134100,3671827365,6600,6620,6620,6600,212
20250401,134000,3670426055,6610,6610,6610,6610,587
20250401,133900,3666545985,6610,6610,6610,6610,717
20250401,133800,3661806615,6610,6610,6610,6610,150
20250401,133700,3660815115,6610,6610,6610,6610,298
20250401,133600,3658845335,6610,6610,6610,6610,92
20250401,133500,3658237215,6610,6620,6620,6610,1850
20250401,133400,3646008210,6620,6620,6620,6620,43
20250401,133300,3645723550,6620,6610,6620,6610,873
20250401,133200,3639953010,6610,6610,6610,6610,500
20250401,133100,3636648010,6620,6620,6620,6620,163
20250401,133000,3635568950,6620,6620,6620,6620,5
20250401,132900,3635535850,6630,6620,6630,6620,183
20250401,132800,3634323180,6620,6630,6630,6620,351
20250401,132700,3631998560,6630,6630,6630,6630,27
20250401,132600,3631819550,6630,6630,6630,6630,30
20250401,132500,3631620650,6630,6620,6630,6620,1924
20250401,132400,3618883760,6620,6620,6620,6620,121
20250401,132300,3618082740,6610,6610,6610,6610,30
20250401,132200,3617884440,6620,6610,6620,6610,294
20250401,132100,3615941090,6620,6620,6620,6620,351
20250401,132000,3613617470,6620,6610,6620,6610,3149
20250401,131900,3592802570,6610,6610,6610,6600,147
20250401,131800,3591831400,6600,6605,6610,6600,384
20250401,131700,3589295240,6610,6610,6610,6610,217
20250401,131600,3587860870,6610,6610,6610,6610,809
20250401,131500,3582513380,6610,6610,6610,6610,194
20250401,131400,3581231040,6610,6600,6610,6600,1024
20250401,131300,3574472620,6610,6610,6610,6610,552
20250401,131200,3570823900,6610,6610,6610,6610,679
20250401,131100,3566335710,6620,6600,6620,6600,1849
20250401,131000,3554117700,6605,6610,6615,6605,793
20250401,130900,3548876075,6620,6610,6620,6610,1069
20250401,130800,3541809935,6610,6610,6610,6610,2076
20250401,130700,3528087575,6610,6615,6620,6610,1010
20250401,130600,3521411365,6620,6630,6630,6600,8691
20250401,130500,3464003355,6630,6630,6630,6620,157
20250401,130400,3462963245,6640,6630,6640,6630,87
20250401,130300,3462386395,6630,6640,6640,6630,219
20250401,130200,3460933805,6640,6640,6640,6630,1094
20250401,130100,3453679645,6640,6640,6640,6640,7
20250401,130000,3453633165,6640,6630,6640,6620,940
20250401,125900,3447401915,6630,6620,6630,6620,102
20250401,125800,3446726165,6630,6620,6630,6620,1410
20250401,125700,3437391945,6620,6620,6620,6610,1101
20250401,125600,3430103825,6630,6630,6630,6620,340
20250401,125500,3427852895,6630,6620,6630,6620,1742
20250401,125400,3416316995,6630,6640,6640,6630,831
20250401,125300,3410804355,6640,6640,6640,6630,4850
20250401,125200,3378611385,6650,6650,6650,6640,785
20250401,125100,3373398855,6650,6650,6650,6640,154
20250401,125000,3372375755,6640,6650,6650,6640,2859
20250401,124900,3353365375,6650,6660,6660,6650,619
20250401,124800,3349249015,6650,6650,6660,6650,810
20250401,124700,3343861505,6660,6660,6660,6650,1081
20250401,124600,3336668685,6660,6650,6660,6650,690
20250401,124500,3332076135,6660,6660,6660,6660,96
20250401,124400,3331436775,6660,6660,6660,6660,2203
20250401,124300,3316764795,6660,6660,6660,6660,108
20250401,124200,3316045515,6670,6670,6670,6670,300
20250401,124100,3314044515,6670,6670,6670,6660,50
20250401,124000,3313711415,6670,6670,6670,6670,79
20250401,123900,3313184485,6670,6670,6670,6670,0
20250401,123800,3313184485,6670,6660,6670,6660,817
20250401,123700,3307743165,6660,6660,6660,6660,0
20250401,123600,3307743165,6660,6670,6670,6660,121
20250401,123500,3306936135,6670,6660,6670,6660,227
20250401,123400,3305422165,6660,6660,6660,6660,35
20250401,123300,3305189065,6660,6670,6670,6660,142
20250401,123200,3304243265,6660,6670,6670,6660,633
20250401,123100,3300022235,6670,6670,6670,6660,355
20250401,123000,3297656885,6670,6670,6670,6670,5
20250401,122900,3297623535,6670,6660,6670,6660,221
20250401,122800,3296151665,6660,6660,6660,6660,604
20250401,122700,3292129025,6670,6660,6670,6660,145
20250401,122600,3291162875,6670,6660,6670,6660,388
20250401,122500,3288575815,6650,6650,6650,6650,224
20250401,122400,3287086215,6650,6670,6670,6650,3609
20250401,122300,3263048605,6660,6660,6660,6660,851
20250401,122200,3257380945,6660,6660,6660,6660,5
20250401,122100,3257347645,6660,6660,6660,6660,0
20250401,122000,3257347645,6660,6660,6660,6660,1048
20250401,121900,3250367965,6660,6665,6665,6660,2677
20250401,121800,3232539095,6665,6670,6670,6665,29
20250401,121700,3232345710,6670,6670,6670,6665,15
20250401,121600,3232245665,6660,6670,6670,6660,374
20250401,121500,3229754815,6660,6670,6670,6660,127
20250401,121400,3228907995,6670,6670,6670,6670,527
20250401,121300,3225392905,6670,6680,6680,6670,2050
20250401,121200,3211715325,6680,6680,6690,6680,1019
20250401,121100,3204907625,6690,6690,6690,6680,282
20250401,121000,3203023845,6690,6680,6690,6680,90
20250401,120900,3202422485,6680,6680,6680,6680,300
20250401,120800,3200418485,6690,6680,6690,6680,111
20250401,120700,3199676985,6680,6680,6690,6680,288
20250401,120600,3197753125,6680,6700,6700,6680,242
20250401,120500,3196135545,6690,6700,6700,6690,378
20250401,120400,3193604655,6700,6710,6710,6690,1528
20250401,120300,3183373375,6710,6710,6720,6710,2278
20250401,120200,3168087530,6710,6700,6710,6700,1113
20250401,120100,3160621420,6700,6720,6720,6700,428
20250401,120000,3157749500,6720,6710,6720,6710,947
20250401,115900,3151395090,6710,6710,6710,6700,531
20250401,115800,3147837080,6710,6710,6710,6710,1644
20250401,115700,3136805840,6720,6710,6720,6710,576
20250401,115600,3132935270,6710,6680,6710,6680,5517
20250401,115500,3095970960,6690,6670,6690,6670,869
20250401,115400,3090174710,6680,6670,6680,6660,1657
20250401,115300,3079114630,6680,6670,6680,6670,1790
20250401,115200,3067171940,6670,6680,6680,6670,2405
20250401,115100,3051122540,6690,6690,6690,6690,464
20250401,115000,3048018380,6700,6710,6710,6690,28
20250401,114900,3047830780,6700,6700,6710,6700,1530
20250401,114800,3037579480,6700,6700,6710,6700,9
20250401,114700,3037519170,6700,6710,6710,6700,1570
20250401,114600,3026985480,6700,6710,6710,6700,476
20250401,114500,3023794950,6710,6695,6710,6690,13711
20250401,114400,2931881945,6690,6690,6690,6690,150
20250401,114300,2930878445,6690,6680,6690,6680,364
20250401,114200,2928443295,6680,6690,6690,6680,3056
20250401,114100,2908018985,6700,6700,6700,6700,492
20250401,114000,2904722585,6690,6690,6690,6690,2947
20250401,113900,2885007155,6700,6700,6700,6700,934
20250401,113800,2878749355,6700,6700,6700,6690,620
20250401,113700,2874595405,6690,6690,6690,6690,118
20250401,113600,2873805985,6690,6690,6690,6690,147
20250401,113500,2872822555,6690,6680,6700,6680,511
20250401,113400,2869408865,6680,6690,6700,6680,918
20250401,113300,2863270245,6690,6710,6710,6690,1616
20250401,113200,2852430845,6710,6690,6710,6690,2839
20250401,113100,2833418675,6710,6710,6720,6700,4034
20250401,113000,2806364375,6710,6700,6710,6700,257
20250401,112900,2804642035,6700,6690,6710,6690,7586
20250401,112800,2753811245,6690,6690,6690,6690,1013
20250401,112700,2747034275,6690,6690,6695,6690,332
20250401,112600,2744813190,6690,6690,6700,6690,1544
20250401,112500,2734483630,6690,6690,6690,6690,287
20250401,112400,2732563600,6690,6670,6700,6670,2905
20250401,112300,2713136070,6680,6670,6680,6670,3912
20250401,112200,2687003950,6670,6660,6680,6650,626
20250401,112100,2682840200,6650,6680,6680,6650,881
20250401,112000,2676977220,6680,6670,6680,6670,6321
20250401,111900,2634775360,6680,6670,6680,6670,42
20250401,111800,2634494920,6670,6650,6670,6650,982
20250401,111700,2627956360,6650,6670,6670,6650,1395
20250401,111600,2618665410,6670,6660,6670,6660,5358
20250401,111500,2582937550,6660,6660,6660,6650,1501
20250401,111400,2572941290,6660,6660,6660,6660,261
20250401,111300,2571203030,6660,6660,6660,6660,1224
20250401,111200,2563051190,6670,6670,6670,6670,115
20250401,111100,2562284140,6660,6665,6670,6660,1095
20250401,111000,2554991150,6660,6660,6670,6660,1168
20250401,110900,2547212260,6660,6660,6660,6650,2055
20250401,110800,2533535460,6650,6660,6660,6650,2553
20250401,110700,2516546480,6660,6660,6660,6660,707
20250401,110600,2511837860,6670,6660,6670,6660,111
20250401,110500,2511097590,6650,6650,6680,6650,7956
20250401,110400,2457984590,6650,6660,6660,6650,4967
20250401,110300,2424920320,6660,6670,6670,6660,955
20250401,110200,2418550580,6670,6675,6680,6670,259
20250401,110100,2416822955,6680,6680,6680,6670,468
20250401,110000,2413699525,6680,6670,6680,6670,2580
20250401,105900,2396476735,6670,6670,6680,6670,1197
20250401,105800,2388485635,6670,6670,6680,6660,2787
20250401,105700,2369920775,6680,6670,6680,6660,3381
20250401,105600,2347358425,6660,6650,6660,6650,507
20250401,105500,2343983290,6650,6660,6670,6640,8519
20250401,105400,2287319180,6650,6660,6660,6650,742
20250401,105300,2282383160,6660,6640,6660,6640,1283
20250401,105200,2273848730,6640,6650,6650,6640,138
20250401,105100,2272932300,6650,6640,6650,6640,3756
20250401,105000,2247961320,6640,6650,6660,6640,714
20250401,104900,2243216720,6650,6660,6670,6650,1661
20250401,104800,2232158190,6660,6670,6690,6660,17964
20250401,104700,2112335930,6690,6670,6690,6660,6256
20250401,104600,2070582700,6660,6640,6660,6640,3357
20250401,104500,2048246510,6640,6630,6650,6630,2114
20250401,104400,2034212360,6630,6620,6630,6620,2054
20250401,104300,2020598860,6600,6600,6620,6600,8022
20250401,104200,1967561170,6600,6590,6610,6590,1716
20250401,104100,1956225580,6600,6590,6600,6590,5581
20250401,104000,1919391080,6600,6600,6600,6590,1203
20250401,103900,1911460200,6600,6590,6600,6590,1101
20250401,103800,1904204100,6580,6590,6600,6580,1469
20250401,103700,1894524100,6600,6600,6600,6600,2379
20250401,103600,1878822700,6600,6600,6600,6590,6081
20250401,103500,1838688160,6590,6590,6590,6590,1069
20250401,103400,1831643450,6590,6590,6590,6590,52
20250401,103300,1831300770,6590,6590,6590,6590,142
20250401,103200,1830364990,6590,6590,6600,6590,201
20250401,103100,1829040390,6600,6590,6600,6580,2900
20250401,103000,1809937900,6590,6590,6590,6590,339
20250401,102900,1807703890,6580,6580,6580,6580,94
20250401,102800,1807085370,6580,6580,6590,6580,723
20250401,102700,1802324870,6590,6580,6590,6580,608
20250401,102600,1798324180,6590,6590,6600,6590,139
20250401,102500,1797407570,6590,6590,6600,6590,392
20250401,102400,1794824280,6590,6580,6590,6580,1603
20250401,102300,1784264360,6580,6580,6580,6580,947
20250401,102200,1778033100,6580,6580,6580,6570,895
20250401,102100,1772149000,6580,6580,6590,6570,4565
20250401,102000,1742126010,6580,6580,6590,6580,1739
20250401,101900,1730678535,6580,6590,6590,6580,129
20250401,101800,1729829695,6590,6590,6600,6590,162
20250401,101700,1728761885,6590,6590,6600,6580,2063
20250401,101600,1715167115,6590,6600,6600,6590,2275
20250401,101500,1700157435,6600,6580,6610,6580,19679
20250401,101400,1570289355,6590,6570,6590,6570,4841
20250401,101300,1538444185,6570,6580,6580,6570,96
20250401,101200,1537812805,6580,6570,6590,6570,2869
20250401,101100,1518935055,6580,6560,6580,6560,3636
20250401,101000,1495033475,6560,6570,6570,6560,1010
20250401,100900,1488405775,6570,6530,6570,6520,21674
20250401,100800,1346433935,6520,6530,6530,6520,806
20250401,100700,1341173785,6530,6510,6530,6510,260
20250401,100600,1339476045,6530,6520,6530,6520,1942
20250401,100500,1326808115,6530,6520,6530,6520,640
20250401,100400,1322629115,6520,6500,6520,6500,8811
20250401,100300,1265208735,6500,6500,6510,6500,670
20250401,100200,1260853635,6500,6500,6500,6500,610
20250401,100100,1256888635,6500,6500,6500,6490,617
20250401,100000,1252879445,6500,6490,6500,6490,456
20250401,095900,1249919985,6495,6490,6495,6490,100
20250401,095800,1249270735,6500,6480,6500,6480,2081
20250401,095700,1235744435,6480,6480,6480,6480,1501
20250401,095600,1226017955,6470,6500,6500,6470,1102
20250401,095500,1218877975,6485,6490,6490,6480,1520
20250401,095400,1209026505,6500,6480,6510,6480,206
20250401,095300,1207686425,6480,6490,6490,6480,2703
20250401,095200,1190168865,6490,6500,6500,6490,1408
20250401,095100,1181030845,6500,6510,6510,6500,2066
20250401,095000,1167597695,6510,6515,6515,6510,589
20250401,094900,1163763095,6520,6530,6530,6520,275
20250401,094800,1161969355,6530,6530,6530,6530,87
20250401,094700,1161401245,6530,6520,6530,6520,213
20250401,094600,1160012345,6520,6515,6520,6510,960
20250401,094500,1153757060,6520,6510,6520,6510,183
20250401,094400,1152565520,6520,6540,6540,6520,139
20250401,094300,1151657690,6530,6540,6550,6530,423
20250401,094200,1148888860,6540,6530,6550,6530,2570
20250401,094100,1132100070,6530,6540,6540,6530,3582
20250401,094000,1108683810,6540,6540,6540,6535,2392
20250401,093900,1093041500,6530,6500,6540,6500,947
20250401,093800,1086855600,6520,6530,6530,6500,1351
20250401,093700,1078045600,6530,6540,6540,6520,1516
20250401,093600,1068138610,6540,6510,6540,6500,7595
20250401,093500,1018577110,6500,6490,6510,6490,5949
20250401,093400,979894680,6490,6500,6500,6490,1926
20250401,093300,967377240,6500,6500,6500,6490,1301
20250401,093200,958923900,6500,6520,6520,6500,113
20250401,093100,958188440,6510,6500,6510,6500,1161
20250401,093000,950640710,6490,6500,6500,6490,1312
20250401,092900,942117770,6500,6500,6500,6500,5
20250401,092800,942085270,6490,6490,6510,6490,3745
20250401,092700,917763280,6490,6500,6500,6490,2052
20250401,092600,904441990,6500,6500,6500,6495,642
20250401,092500,900269340,6500,6510,6510,6500,573
20250401,092400,896539710,6510,6520,6520,6510,751
20250401,092300,891646590,6520,6530,6530,6510,2319
20250401,092200,876521640,6530,6530,6530,6530,1191
20250401,092100,868744410,6530,6520,6530,6520,7215
20250401,092000,821662900,6520,6520,6520,6510,1037
20250401,091900,814901820,6520,6520,6520,6510,4905
20250401,091800,782936620,6520,6510,6520,6510,4651
20250401,091700,752655430,6500,6480,6500,6480,5815
20250401,091600,714890560,6480,6470,6490,6470,2760
20250401,091500,696985660,6480,6460,6480,6450,3398
20250401,091400,675015250,6460,6480,6480,6450,1230
20250401,091300,667060325,6480,6480,6490,6470,6047
20250401,091200,627925255,6480,6480,6500,6480,4671
20250401,091100,597591625,6490,6500,6500,6490,1352
20250401,091000,588813095,6500,6490,6510,6490,3874
20250401,090900,563631005,6490,6500,6500,6480,3491
20250401,090800,540983220,6490,6500,6510,6490,16694
20250401,090700,432478560,6500,6490,6510,6490,3515
20250401,090600,409631050,6500,6490,6510,6470,3713
20250401,090500,385547630,6480,6510,6520,6480,1971
20250401,090400,372735450,6510,6470,6540,6470,8122
20250401,090300,319880220,6490,6460,6500,6450,7375
20250401,090200,272123160,6480,6420,6480,6420,7133
20250401,090100,226101050,6420,6415,6440,6380,18790
20250401,090000,105650930,6410,6400,6450,6400,16491
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 195700 4543734230 6620 6620 6620 6620 9302
3 20250401 195600 4543734230 6620 6620 6620 6620 0
4 20250401 195500 4543734230 6620 6620 6620 6620 0
5 20250401 195400 4543734230 6620 6620 6620 6620 0
6 20250401 195300 4543734230 6620 6620 6620 6620 0
7 20250401 195200 4543734230 6620 6620 6620 6620 0
8 20250401 195100 4543734230 6620 6620 6620 6620 0
9 20250401 195000 4543734230 6620 6620 6620 6620 0
10 20250401 194900 4543734230 6620 6620 6620 6620 0
11 20250401 194800 4543734230 6620 6620 6620 6620 0
12 20250401 194700 4543734230 6620 6620 6620 6620 0
13 20250401 194600 4543734230 6620 6620 6620 6620 0
14 20250401 194500 4543734230 6620 6620 6620 6620 0
15 20250401 194400 4543734230 6620 6620 6620 6620 0
16 20250401 194300 4543734230 6620 6620 6620 6620 0
17 20250401 194200 4543734230 6620 6620 6620 6620 0
18 20250401 194100 4543734230 6620 6620 6620 6620 0
19 20250401 194000 4543734230 6620 6620 6620 6620 0
20 20250401 193900 4543734230 6620 6620 6620 6620 0
21 20250401 193800 4543734230 6620 6620 6620 6620 0
22 20250401 193700 4543734230 6620 6620 6620 6620 0
23 20250401 193600 4543734230 6620 6620 6620 6620 0
24 20250401 193500 4543734230 6620 6620 6620 6620 0
25 20250401 193400 4543734230 6620 6620 6620 6620 0
26 20250401 193300 4543734230 6620 6620 6620 6620 0
27 20250401 193200 4543734230 6620 6620 6620 6620 0
28 20250401 193100 4543734230 6620 6620 6620 6620 0
29 20250401 193000 4543734230 6620 6620 6620 6620 0
30 20250401 192900 4543734230 6620 6620 6620 6620 0
31 20250401 192800 4543734230 6620 6620 6620 6620 0
32 20250401 192700 4543734230 6620 6620 6620 6620 9302
33 20250401 192600 4543734230 6620 6620 6620 6620 0
34 20250401 192500 4543734230 6620 6620 6620 6620 0
35 20250401 192400 4543734230 6620 6620 6620 6620 0
36 20250401 192300 4543734230 6620 6620 6620 6620 0
37 20250401 192200 4543734230 6620 6620 6620 6620 0
38 20250401 192100 4543734230 6620 6620 6620 6620 0
39 20250401 192000 4543734230 6620 6620 6620 6620 0
40 20250401 191900 4543734230 6620 6620 6620 6620 0
41 20250401 191800 4543734230 6620 6620 6620 6620 0
42 20250401 191700 4543734230 6620 6620 6620 6620 0
43 20250401 191600 4543734230 6620 6620 6620 6620 0
44 20250401 191500 4543734230 6620 6620 6620 6620 0
45 20250401 191400 4543734230 6620 6620 6620 6620 0
46 20250401 191300 4543734230 6620 6620 6620 6620 0
47 20250401 191200 4543734230 6620 6620 6620 6620 0
48 20250401 191100 4543734230 6620 6620 6620 6620 0
49 20250401 191000 4543734230 6620 6620 6620 6620 0
50 20250401 190900 4543734230 6620 6620 6620 6620 0
51 20250401 190800 4543734230 6620 6620 6620 6620 0
52 20250401 190700 4543734230 6620 6620 6620 6620 0
53 20250401 190600 4543734230 6620 6620 6620 6620 0
54 20250401 190500 4543734230 6620 6620 6620 6620 0
55 20250401 190400 4543734230 6620 6620 6620 6620 0
56 20250401 190300 4543734230 6620 6620 6620 6620 0
57 20250401 190200 4543734230 6620 6620 6620 6620 0
58 20250401 190100 4543734230 6620 6620 6620 6620 0
59 20250401 190000 4543734230 6620 6620 6620 6620 0
60 20250401 185900 4543734230 6620 6620 6620 6620 0
61 20250401 185800 4543734230 6620 6620 6620 6620 0
62 20250401 185700 4543734230 6620 6620 6620 6620 9302
63 20250401 185600 4543734230 6620 6620 6620 6620 0
64 20250401 185500 4543734230 6620 6620 6620 6620 0
65 20250401 185400 4543734230 6620 6620 6620 6620 0
66 20250401 185300 4543734230 6620 6620 6620 6620 0
67 20250401 185200 4543734230 6620 6620 6620 6620 0
68 20250401 185100 4543734230 6620 6620 6620 6620 0
69 20250401 185000 4543734230 6620 6620 6620 6620 0
70 20250401 184900 4543734230 6620 6620 6620 6620 0
71 20250401 184800 4543734230 6620 6620 6620 6620 0
72 20250401 184700 4543734230 6620 6620 6620 6620 0
73 20250401 184600 4543734230 6620 6620 6620 6620 0
74 20250401 184500 4543734230 6620 6620 6620 6620 0
75 20250401 184400 4543734230 6620 6620 6620 6620 0
76 20250401 184300 4543734230 6620 6620 6620 6620 0
77 20250401 184200 4543734230 6620 6620 6620 6620 0
78 20250401 184100 4543734230 6620 6620 6620 6620 0
79 20250401 184000 4543734230 6620 6620 6620 6620 0
80 20250401 183900 4543734230 6620 6620 6620 6620 0
81 20250401 183800 4543734230 6620 6620 6620 6620 0
82 20250401 183700 4543734230 6620 6620 6620 6620 0
83 20250401 183600 4543734230 6620 6620 6620 6620 0
84 20250401 183500 4543734230 6620 6620 6620 6620 0
85 20250401 183400 4543734230 6620 6620 6620 6620 0
86 20250401 183300 4543734230 6620 6620 6620 6620 0
87 20250401 183200 4543734230 6620 6620 6620 6620 0
88 20250401 183100 4543734230 6620 6620 6620 6620 0
89 20250401 183000 4543734230 6620 6620 6620 6620 0
90 20250401 182900 4543734230 6620 6620 6620 6620 0
91 20250401 182800 4543734230 6620 6620 6620 6620 0
92 20250401 182700 4543734230 6620 6620 6620 6620 9302
93 20250401 182600 4543734230 6620 6620 6620 6620 0
94 20250401 182500 4543734230 6620 6620 6620 6620 0
95 20250401 182400 4543734230 6620 6620 6620 6620 0
96 20250401 182300 4543734230 6620 6620 6620 6620 0
97 20250401 182200 4543734230 6620 6620 6620 6620 0
98 20250401 182100 4543734230 6620 6620 6620 6620 0
99 20250401 182000 4543734230 6620 6620 6620 6620 0
100 20250401 181900 4543734230 6620 6620 6620 6620 0
101 20250401 181800 4543734230 6620 6620 6620 6620 0
102 20250401 181700 4543734230 6620 6620 6620 6620 0
103 20250401 181600 4543734230 6620 6620 6620 6620 0
104 20250401 181500 4543734230 6620 6620 6620 6620 0
105 20250401 181400 4543734230 6620 6620 6620 6620 0
106 20250401 181300 4543734230 6620 6620 6620 6620 0
107 20250401 181200 4543734230 6620 6620 6620 6620 0
108 20250401 181100 4543734230 6620 6620 6620 6620 0
109 20250401 181000 4543734230 6620 6620 6620 6620 0
110 20250401 180900 4543734230 6620 6620 6620 6620 0
111 20250401 180800 4543734230 6620 6620 6620 6620 0
112 20250401 180700 4543734230 6620 6620 6620 6620 0
113 20250401 180600 4543734230 6620 6620 6620 6620 0
114 20250401 180500 4543734230 6620 6620 6620 6620 0
115 20250401 180400 4543734230 6620 6620 6620 6620 0
116 20250401 180300 4543734230 6620 6620 6620 6620 0
117 20250401 180200 4543734230 6620 6620 6620 6620 0
118 20250401 180100 4543734230 6620 6620 6620 6620 0
119 20250401 180000 4543734230 6620 6620 6620 6620 0
120 20250401 175900 4543734230 6620 6620 6620 6620 0
121 20250401 175800 4543734230 6620 6620 6620 6620 0
122 20250401 175700 4543734230 6620 6620 6620 6620 9302
123 20250401 175600 4543734230 6620 6620 6620 6620 0
124 20250401 175500 4543734230 6620 6620 6620 6620 0
125 20250401 175400 4543734230 6620 6620 6620 6620 0
126 20250401 175300 4543734230 6620 6620 6620 6620 0
127 20250401 175200 4543734230 6620 6620 6620 6620 0
128 20250401 175100 4543734230 6620 6620 6620 6620 0
129 20250401 175000 4543734230 6620 6620 6620 6620 0
130 20250401 174900 4543734230 6620 6620 6620 6620 0
131 20250401 174800 4543734230 6620 6620 6620 6620 0
132 20250401 174700 4543734230 6620 6620 6620 6620 0
133 20250401 174600 4543734230 6620 6620 6620 6620 0
134 20250401 174500 4543734230 6620 6620 6620 6620 0
135 20250401 174400 4543734230 6620 6620 6620 6620 0
136 20250401 174300 4543734230 6620 6620 6620 6620 0
137 20250401 174200 4543734230 6620 6620 6620 6620 0
138 20250401 174100 4543734230 6620 6620 6620 6620 0
139 20250401 174000 4543734230 6620 6620 6620 6620 0
140 20250401 173900 4543734230 6620 6620 6620 6620 0
141 20250401 173800 4543734230 6620 6620 6620 6620 0
142 20250401 173700 4543734230 6620 6620 6620 6620 0
143 20250401 173600 4543734230 6620 6620 6620 6620 0
144 20250401 173500 4543734230 6620 6620 6620 6620 0
145 20250401 173400 4543734230 6620 6620 6620 6620 0
146 20250401 173300 4543734230 6620 6620 6620 6620 0
147 20250401 173200 4543734230 6620 6620 6620 6620 0
148 20250401 173100 4543734230 6620 6620 6620 6620 0
149 20250401 173000 4543734230 6620 6620 6620 6620 0
150 20250401 172900 4543734230 6620 6620 6620 6620 0
151 20250401 172800 4543734230 6620 6620 6620 6620 0
152 20250401 172700 4543734230 6620 6620 6620 6620 9302
153 20250401 172600 4543734230 6620 6620 6620 6620 0
154 20250401 172500 4543734230 6620 6620 6620 6620 0
155 20250401 172400 4543734230 6620 6620 6620 6620 0
156 20250401 172300 4543734230 6620 6620 6620 6620 0
157 20250401 172200 4543734230 6620 6620 6620 6620 0
158 20250401 172100 4543734230 6620 6620 6620 6620 0
159 20250401 172000 4543734230 6620 6620 6620 6620 0
160 20250401 171900 4543734230 6620 6620 6620 6620 0
161 20250401 171800 4543734230 6620 6620 6620 6620 0
162 20250401 171700 4543734230 6620 6620 6620 6620 0
163 20250401 171600 4543734230 6620 6620 6620 6620 0
164 20250401 171500 4543734230 6620 6620 6620 6620 0
165 20250401 171400 4543734230 6620 6620 6620 6620 0
166 20250401 171300 4543734230 6620 6620 6620 6620 0
167 20250401 171200 4543734230 6620 6620 6620 6620 0
168 20250401 171100 4543734230 6620 6620 6620 6620 0
169 20250401 171000 4543734230 6620 6620 6620 6620 0
170 20250401 170900 4543734230 6620 6620 6620 6620 0
171 20250401 170800 4543734230 6620 6620 6620 6620 0
172 20250401 170700 4543734230 6620 6620 6620 6620 0
173 20250401 170600 4543734230 6620 6620 6620 6620 0
174 20250401 170500 4543734230 6620 6620 6620 6620 0
175 20250401 170400 4543734230 6620 6620 6620 6620 0
176 20250401 170300 4543734230 6620 6620 6620 6620 0
177 20250401 170200 4543734230 6620 6620 6620 6620 0
178 20250401 170100 4543734230 6620 6620 6620 6620 0
179 20250401 170000 4543734230 6620 6620 6620 6620 0
180 20250401 165900 4543734230 6620 6620 6620 6620 0
181 20250401 165800 4543734230 6620 6620 6620 6620 0
182 20250401 165700 4543734230 6620 6620 6620 6620 9302
183 20250401 165600 4543734230 6620 6620 6620 6620 0
184 20250401 165500 4543734230 6620 6620 6620 6620 0
185 20250401 165400 4543734230 6620 6620 6620 6620 0
186 20250401 165300 4543734230 6620 6620 6620 6620 0
187 20250401 165200 4543734230 6620 6620 6620 6620 0
188 20250401 165100 4543734230 6620 6620 6620 6620 0
189 20250401 165000 4543734230 6620 6620 6620 6620 0
190 20250401 164900 4543734230 6620 6620 6620 6620 0
191 20250401 164800 4543734230 6620 6620 6620 6620 0
192 20250401 164700 4543734230 6620 6620 6620 6620 0
193 20250401 164600 4543734230 6620 6620 6620 6620 0
194 20250401 164500 4543734230 6620 6620 6620 6620 0
195 20250401 164400 4543734230 6620 6620 6620 6620 0
196 20250401 164300 4543734230 6620 6620 6620 6620 0
197 20250401 164200 4543734230 6620 6620 6620 6620 0
198 20250401 164100 4543734230 6620 6620 6620 6620 0
199 20250401 164000 4543734230 6620 6620 6620 6620 0
200 20250401 163900 4543734230 6620 6620 6620 6620 0
201 20250401 163800 4543734230 6620 6620 6620 6620 0
202 20250401 163700 4543734230 6620 6620 6620 6620 0
203 20250401 163600 4543734230 6620 6620 6620 6620 0
204 20250401 163500 4543734230 6620 6620 6620 6620 0
205 20250401 163400 4543734230 6620 6620 6620 6620 0
206 20250401 163300 4543734230 6620 6620 6620 6620 0
207 20250401 163200 4543734230 6620 6620 6620 6620 0
208 20250401 163100 4543734230 6620 6620 6620 6620 0
209 20250401 163000 4543734230 6620 6620 6620 6620 0
210 20250401 162900 4543734230 6620 6620 6620 6620 0
211 20250401 162800 4543734230 6620 6620 6620 6620 0
212 20250401 162700 4543734230 6620 6620 6620 6620 9302
213 20250401 162600 4543734230 6620 6620 6620 6620 0
214 20250401 162500 4543734230 6620 6620 6620 6620 0
215 20250401 162400 4543734230 6620 6620 6620 6620 0
216 20250401 162300 4543734230 6620 6620 6620 6620 0
217 20250401 162200 4543734230 6620 6620 6620 6620 0
218 20250401 162100 4543734230 6620 6620 6620 6620 0
219 20250401 162000 4543734230 6620 6620 6620 6620 0
220 20250401 161900 4543734230 6620 6620 6620 6620 0
221 20250401 161800 4543734230 6620 6620 6620 6620 0
222 20250401 161700 4543734230 6620 6620 6620 6620 0
223 20250401 161600 4543734230 6620 6620 6620 6620 0
224 20250401 161500 4543734230 6620 6620 6620 6620 0
225 20250401 161400 4543734230 6620 6620 6620 6620 0
226 20250401 161300 4543734230 6620 6620 6620 6620 0
227 20250401 161200 4543734230 6620 6620 6620 6620 0
228 20250401 161100 4543734230 6620 6620 6620 6620 0
229 20250401 161000 4543734230 6620 6620 6620 6620 0
230 20250401 160900 4543734230 6620 6620 6620 6620 0
231 20250401 160800 4543734230 6620 6620 6620 6620 0
232 20250401 160700 4543734230 6620 6620 6620 6620 0
233 20250401 160600 4543734230 6620 6620 6620 6620 0
234 20250401 160500 4543734230 6620 6620 6620 6620 0
235 20250401 160400 4543734230 6620 6620 6620 6620 0
236 20250401 160300 4543734230 6620 6620 6620 6620 0
237 20250401 160200 4543734230 6620 6620 6620 6620 0
238 20250401 160100 4543734230 6620 6620 6620 6620 0
239 20250401 160000 4543734230 6620 6620 6620 6620 0
240 20250401 155900 4543734230 6620 6620 6620 6620 0
241 20250401 155800 4543734230 6620 6620 6620 6620 0
242 20250401 155700 4543734230 6620 6620 6620 6620 9302
243 20250401 155600 4543734230 6620 6620 6620 6620 0
244 20250401 155500 4543734230 6620 6620 6620 6620 0
245 20250401 155400 4543734230 6620 6620 6620 6620 0
246 20250401 155300 4543734230 6620 6620 6620 6620 0
247 20250401 155200 4543734230 6620 6620 6620 6620 0
248 20250401 155100 4543734230 6620 6620 6620 6620 0
249 20250401 155000 4543734230 6620 6620 6620 6620 0
250 20250401 154900 4543734230 6620 6620 6620 6620 0
251 20250401 154800 4543734230 6620 6620 6620 6620 0
252 20250401 154700 4543734230 6620 6620 6620 6620 0
253 20250401 154600 4543734230 6620 6620 6620 6620 0
254 20250401 154500 4543734230 6620 6620 6620 6620 0
255 20250401 154400 4543734230 6620 6620 6620 6620 0
256 20250401 154300 4543734230 6620 6620 6620 6620 0
257 20250401 154200 4543734230 6620 6620 6620 6620 0
258 20250401 154100 4543734230 6620 6620 6620 6620 0
259 20250401 154000 4543734230 6620 6620 6620 6620 0
260 20250401 153900 4543734230 6620 6620 6620 6620 0
261 20250401 153800 4543734230 6620 6620 6620 6620 0
262 20250401 153700 4543734230 6620 6620 6620 6620 0
263 20250401 153600 4543734230 6620 6620 6620 6620 0
264 20250401 153500 4543734230 6620 6620 6620 6620 0
265 20250401 153400 4543734230 6620 6620 6620 6620 0
266 20250401 153300 4543734230 6620 6620 6620 6620 0
267 20250401 153200 4543734230 6620 6620 6620 6620 0
268 20250401 153100 4543734230 6620 6620 6620 6620 0
269 20250401 153000 4543734230 6620 6620 6620 6620 9302
270 20250401 152900 4482154990 6620 6620 6620 6620 0
271 20250401 152800 4482154990 6620 6620 6620 6620 0
272 20250401 152700 4482154990 6620 6620 6620 6620 0
273 20250401 152600 4482154990 6620 6620 6620 6620 0
274 20250401 152500 4482154990 6620 6620 6620 6620 0
275 20250401 152400 4482154990 6620 6620 6620 6620 0
276 20250401 152300 4482154990 6620 6620 6620 6620 0
277 20250401 152200 4482154990 6620 6620 6620 6620 0
278 20250401 152100 4482154990 6620 6620 6620 6620 0
279 20250401 152000 4482154990 6620 6620 6620 6620 0
280 20250401 151900 4482154990 6620 6600 6620 6600 1309
281 20250401 151800 4473500170 6620 6600 6620 6600 4042
282 20250401 151700 4446813200 6600 6600 6600 6600 3240
283 20250401 151600 4425429200 6590 6600 6600 6590 1659
284 20250401 151500 4414479900 6610 6590 6610 6590 2846
285 20250401 151400 4395700440 6590 6600 6600 6590 469
286 20250401 151300 4392605210 6600 6600 6600 6590 1124
287 20250401 151200 4385186880 6600 6600 6610 6600 2355
288 20250401 151100 4369643240 6600 6610 6610 6600 1495
289 20250401 151000 4359776020 6600 6610 6610 6600 73
290 20250401 150900 4359293990 6610 6600 6610 6600 556
291 20250401 150800 4355624340 6610 6600 6610 6600 762
292 20250401 150700 4350595120 6600 6590 6600 6590 2193
293 20250401 150600 4336131540 6600 6600 6600 6600 213
294 20250401 150500 4334725740 6600 6600 6600 6600 2811
295 20250401 150400 4316173140 6590 6590 6600 6590 2022
296 20250401 150300 4302828160 6590 6590 6590 6590 168
297 20250401 150200 4301721040 6590 6590 6590 6590 116
298 20250401 150100 4300956600 6590 6600 6600 6590 59
299 20250401 150000 4300567300 6590 6600 6600 6590 1189
300 20250401 145900 4292722900 6580 6600 6605 6580 2104
301 20250401 145800 4278855915 6600 6610 6610 6600 396
302 20250401 145700 4276240355 6605 6590 6610 6590 3468
303 20250401 145600 4253341615 6600 6590 6600 6590 1562
304 20250401 145500 4243047365 6580 6580 6580 6580 146
305 20250401 145400 4242086685 6580 6580 6580 6580 13
306 20250401 145300 4242001145 6580 6580 6580 6570 2841
307 20250401 145200 4223307515 6580 6580 6580 6580 0
308 20250401 145100 4223307515 6580 6580 6580 6580 16
309 20250401 145000 4223202235 6580 6575 6580 6575 3002
310 20250401 144900 4203449150 6570 6570 6575 6570 353
311 20250401 144800 4201129915 6575 6580 6580 6570 165
312 20250401 144700 4200044665 6570 6570 6570 6570 7
313 20250401 144600 4199998675 6570 6580 6580 6570 246
314 20250401 144500 4198381815 6580 6580 6580 6570 238
315 20250401 144400 4196815795 6580 6580 6580 6570 408
316 20250401 144300 4194134975 6580 6575 6580 6575 28
317 20250401 144200 4193950825 6570 6570 6570 6570 50
318 20250401 144100 4193622325 6570 6570 6570 6570 267
319 20250401 144000 4191868135 6560 6580 6580 6560 640
320 20250401 143900 4187664235 6570 6570 6580 6560 1527
321 20250401 143800 4177627535 6570 6575 6575 6570 208
322 20250401 143700 4176260960 6575 6580 6580 6570 389
323 20250401 143600 4173702645 6580 6560 6580 6560 2193
324 20250401 143500 4159294745 6560 6570 6570 6560 1113
325 20250401 143400 4151983915 6550 6580 6580 6540 9491
326 20250401 143300 4089699055 6585 6580 6585 6580 539
327 20250401 143200 4086152410 6585 6590 6590 6585 262
328 20250401 143100 4084425985 6590 6580 6590 6580 255
329 20250401 143000 4082748035 6580 6580 6580 6580 488
330 20250401 142900 4079536995 6580 6590 6590 6580 191
331 20250401 142800 4078280205 6580 6580 6590 6580 188
332 20250401 142700 4077043145 6580 6580 6580 6570 2541
333 20250401 142600 4060323395 6580 6580 6580 6580 24
334 20250401 142500 4060165475 6580 6600 6600 6580 3686
335 20250401 142400 4035869045 6600 6610 6610 6600 14382
336 20250401 142300 3940940975 6610 6610 6610 6610 0
337 20250401 142200 3940940975 6610 6600 6610 6600 2860
338 20250401 142100 3922061915 6590 6590 6590 6590 503
339 20250401 142000 3918747145 6600 6600 6600 6590 320
340 20250401 141900 3916637225 6600 6600 6600 6600 23
341 20250401 141800 3916485425 6600 6610 6610 6600 59
342 20250401 141700 3916095775 6600 6610 6610 6600 3531
343 20250401 141600 3892766415 6610 6610 6610 6600 1068
344 20250401 141500 3885712085 6610 6610 6610 6610 1305
345 20250401 141400 3877086035 6600 6600 6600 6600 0
346 20250401 141300 3877086035 6600 6610 6610 6600 2099
347 20250401 141200 3863211665 6610 6600 6610 6600 1116
348 20250401 141100 3855835925 6610 6600 6610 6600 3206
349 20250401 141000 3834676275 6600 6600 6600 6600 2
350 20250401 140900 3834663075 6600 6600 6600 6600 30
351 20250401 140800 3834465075 6600 6590 6600 6590 31
352 20250401 140700 3834260765 6590 6590 6590 6590 1
353 20250401 140600 3834254175 6610 6600 6610 6600 32
354 20250401 140500 3834042965 6600 6620 6620 6600 2578
355 20250401 140400 3817008685 6630 6630 6630 6630 200
356 20250401 140300 3815682685 6630 6620 6630 6620 797
357 20250401 140200 3810406515 6620 6620 6620 6620 141
358 20250401 140100 3809473095 6620 6620 6620 6620 110
359 20250401 140000 3808744895 6620 6630 6630 6620 2215
360 20250401 135900 3794081555 6620 6625 6625 6620 1500
361 20250401 135800 3784151355 6620 6620 6620 6620 0
362 20250401 135700 3784151355 6620 6620 6620 6620 13
363 20250401 135600 3784065295 6620 6620 6620 6620 8
364 20250401 135500 3784012335 6620 6610 6620 6610 1748
365 20250401 135400 3772449775 6610 6610 6610 6610 302
366 20250401 135300 3770453555 6610 6610 6610 6610 243
367 20250401 135200 3768847325 6610 6610 6610 6610 3774
368 20250401 135100 3743901185 6600 6600 6600 6600 0
369 20250401 135000 3743901185 6600 6600 6600 6600 0
370 20250401 134900 3743901185 6600 6600 6600 6600 251
371 20250401 134800 3742244585 6600 6610 6610 6600 94
372 20250401 134700 3741624175 6610 6600 6610 6590 156
373 20250401 134600 3740594295 6600 6600 6600 6580 6471
374 20250401 134500 3697937635 6600 6600 6600 6600 3142
375 20250401 134400 3677200435 6600 6600 6600 6600 10
376 20250401 134300 3677134435 6610 6610 6610 6610 217
377 20250401 134200 3675700065 6610 6600 6610 6600 586
378 20250401 134100 3671827365 6600 6620 6620 6600 212
379 20250401 134000 3670426055 6610 6610 6610 6610 587
380 20250401 133900 3666545985 6610 6610 6610 6610 717
381 20250401 133800 3661806615 6610 6610 6610 6610 150
382 20250401 133700 3660815115 6610 6610 6610 6610 298
383 20250401 133600 3658845335 6610 6610 6610 6610 92
384 20250401 133500 3658237215 6610 6620 6620 6610 1850
385 20250401 133400 3646008210 6620 6620 6620 6620 43
386 20250401 133300 3645723550 6620 6610 6620 6610 873
387 20250401 133200 3639953010 6610 6610 6610 6610 500
388 20250401 133100 3636648010 6620 6620 6620 6620 163
389 20250401 133000 3635568950 6620 6620 6620 6620 5
390 20250401 132900 3635535850 6630 6620 6630 6620 183
391 20250401 132800 3634323180 6620 6630 6630 6620 351
392 20250401 132700 3631998560 6630 6630 6630 6630 27
393 20250401 132600 3631819550 6630 6630 6630 6630 30
394 20250401 132500 3631620650 6630 6620 6630 6620 1924
395 20250401 132400 3618883760 6620 6620 6620 6620 121
396 20250401 132300 3618082740 6610 6610 6610 6610 30
397 20250401 132200 3617884440 6620 6610 6620 6610 294
398 20250401 132100 3615941090 6620 6620 6620 6620 351
399 20250401 132000 3613617470 6620 6610 6620 6610 3149
400 20250401 131900 3592802570 6610 6610 6610 6600 147
401 20250401 131800 3591831400 6600 6605 6610 6600 384
402 20250401 131700 3589295240 6610 6610 6610 6610 217
403 20250401 131600 3587860870 6610 6610 6610 6610 809
404 20250401 131500 3582513380 6610 6610 6610 6610 194
405 20250401 131400 3581231040 6610 6600 6610 6600 1024
406 20250401 131300 3574472620 6610 6610 6610 6610 552
407 20250401 131200 3570823900 6610 6610 6610 6610 679
408 20250401 131100 3566335710 6620 6600 6620 6600 1849
409 20250401 131000 3554117700 6605 6610 6615 6605 793
410 20250401 130900 3548876075 6620 6610 6620 6610 1069
411 20250401 130800 3541809935 6610 6610 6610 6610 2076
412 20250401 130700 3528087575 6610 6615 6620 6610 1010
413 20250401 130600 3521411365 6620 6630 6630 6600 8691
414 20250401 130500 3464003355 6630 6630 6630 6620 157
415 20250401 130400 3462963245 6640 6630 6640 6630 87
416 20250401 130300 3462386395 6630 6640 6640 6630 219
417 20250401 130200 3460933805 6640 6640 6640 6630 1094
418 20250401 130100 3453679645 6640 6640 6640 6640 7
419 20250401 130000 3453633165 6640 6630 6640 6620 940
420 20250401 125900 3447401915 6630 6620 6630 6620 102
421 20250401 125800 3446726165 6630 6620 6630 6620 1410
422 20250401 125700 3437391945 6620 6620 6620 6610 1101
423 20250401 125600 3430103825 6630 6630 6630 6620 340
424 20250401 125500 3427852895 6630 6620 6630 6620 1742
425 20250401 125400 3416316995 6630 6640 6640 6630 831
426 20250401 125300 3410804355 6640 6640 6640 6630 4850
427 20250401 125200 3378611385 6650 6650 6650 6640 785
428 20250401 125100 3373398855 6650 6650 6650 6640 154
429 20250401 125000 3372375755 6640 6650 6650 6640 2859
430 20250401 124900 3353365375 6650 6660 6660 6650 619
431 20250401 124800 3349249015 6650 6650 6660 6650 810
432 20250401 124700 3343861505 6660 6660 6660 6650 1081
433 20250401 124600 3336668685 6660 6650 6660 6650 690
434 20250401 124500 3332076135 6660 6660 6660 6660 96
435 20250401 124400 3331436775 6660 6660 6660 6660 2203
436 20250401 124300 3316764795 6660 6660 6660 6660 108
437 20250401 124200 3316045515 6670 6670 6670 6670 300
438 20250401 124100 3314044515 6670 6670 6670 6660 50
439 20250401 124000 3313711415 6670 6670 6670 6670 79
440 20250401 123900 3313184485 6670 6670 6670 6670 0
441 20250401 123800 3313184485 6670 6660 6670 6660 817
442 20250401 123700 3307743165 6660 6660 6660 6660 0
443 20250401 123600 3307743165 6660 6670 6670 6660 121
444 20250401 123500 3306936135 6670 6660 6670 6660 227
445 20250401 123400 3305422165 6660 6660 6660 6660 35
446 20250401 123300 3305189065 6660 6670 6670 6660 142
447 20250401 123200 3304243265 6660 6670 6670 6660 633
448 20250401 123100 3300022235 6670 6670 6670 6660 355
449 20250401 123000 3297656885 6670 6670 6670 6670 5
450 20250401 122900 3297623535 6670 6660 6670 6660 221
451 20250401 122800 3296151665 6660 6660 6660 6660 604
452 20250401 122700 3292129025 6670 6660 6670 6660 145
453 20250401 122600 3291162875 6670 6660 6670 6660 388
454 20250401 122500 3288575815 6650 6650 6650 6650 224
455 20250401 122400 3287086215 6650 6670 6670 6650 3609
456 20250401 122300 3263048605 6660 6660 6660 6660 851
457 20250401 122200 3257380945 6660 6660 6660 6660 5
458 20250401 122100 3257347645 6660 6660 6660 6660 0
459 20250401 122000 3257347645 6660 6660 6660 6660 1048
460 20250401 121900 3250367965 6660 6665 6665 6660 2677
461 20250401 121800 3232539095 6665 6670 6670 6665 29
462 20250401 121700 3232345710 6670 6670 6670 6665 15
463 20250401 121600 3232245665 6660 6670 6670 6660 374
464 20250401 121500 3229754815 6660 6670 6670 6660 127
465 20250401 121400 3228907995 6670 6670 6670 6670 527
466 20250401 121300 3225392905 6670 6680 6680 6670 2050
467 20250401 121200 3211715325 6680 6680 6690 6680 1019
468 20250401 121100 3204907625 6690 6690 6690 6680 282
469 20250401 121000 3203023845 6690 6680 6690 6680 90
470 20250401 120900 3202422485 6680 6680 6680 6680 300
471 20250401 120800 3200418485 6690 6680 6690 6680 111
472 20250401 120700 3199676985 6680 6680 6690 6680 288
473 20250401 120600 3197753125 6680 6700 6700 6680 242
474 20250401 120500 3196135545 6690 6700 6700 6690 378
475 20250401 120400 3193604655 6700 6710 6710 6690 1528
476 20250401 120300 3183373375 6710 6710 6720 6710 2278
477 20250401 120200 3168087530 6710 6700 6710 6700 1113
478 20250401 120100 3160621420 6700 6720 6720 6700 428
479 20250401 120000 3157749500 6720 6710 6720 6710 947
480 20250401 115900 3151395090 6710 6710 6710 6700 531
481 20250401 115800 3147837080 6710 6710 6710 6710 1644
482 20250401 115700 3136805840 6720 6710 6720 6710 576
483 20250401 115600 3132935270 6710 6680 6710 6680 5517
484 20250401 115500 3095970960 6690 6670 6690 6670 869
485 20250401 115400 3090174710 6680 6670 6680 6660 1657
486 20250401 115300 3079114630 6680 6670 6680 6670 1790
487 20250401 115200 3067171940 6670 6680 6680 6670 2405
488 20250401 115100 3051122540 6690 6690 6690 6690 464
489 20250401 115000 3048018380 6700 6710 6710 6690 28
490 20250401 114900 3047830780 6700 6700 6710 6700 1530
491 20250401 114800 3037579480 6700 6700 6710 6700 9
492 20250401 114700 3037519170 6700 6710 6710 6700 1570
493 20250401 114600 3026985480 6700 6710 6710 6700 476
494 20250401 114500 3023794950 6710 6695 6710 6690 13711
495 20250401 114400 2931881945 6690 6690 6690 6690 150
496 20250401 114300 2930878445 6690 6680 6690 6680 364
497 20250401 114200 2928443295 6680 6690 6690 6680 3056
498 20250401 114100 2908018985 6700 6700 6700 6700 492
499 20250401 114000 2904722585 6690 6690 6690 6690 2947
500 20250401 113900 2885007155 6700 6700 6700 6700 934
501 20250401 113800 2878749355 6700 6700 6700 6690 620
502 20250401 113700 2874595405 6690 6690 6690 6690 118
503 20250401 113600 2873805985 6690 6690 6690 6690 147
504 20250401 113500 2872822555 6690 6680 6700 6680 511
505 20250401 113400 2869408865 6680 6690 6700 6680 918
506 20250401 113300 2863270245 6690 6710 6710 6690 1616
507 20250401 113200 2852430845 6710 6690 6710 6690 2839
508 20250401 113100 2833418675 6710 6710 6720 6700 4034
509 20250401 113000 2806364375 6710 6700 6710 6700 257
510 20250401 112900 2804642035 6700 6690 6710 6690 7586
511 20250401 112800 2753811245 6690 6690 6690 6690 1013
512 20250401 112700 2747034275 6690 6690 6695 6690 332
513 20250401 112600 2744813190 6690 6690 6700 6690 1544
514 20250401 112500 2734483630 6690 6690 6690 6690 287
515 20250401 112400 2732563600 6690 6670 6700 6670 2905
516 20250401 112300 2713136070 6680 6670 6680 6670 3912
517 20250401 112200 2687003950 6670 6660 6680 6650 626
518 20250401 112100 2682840200 6650 6680 6680 6650 881
519 20250401 112000 2676977220 6680 6670 6680 6670 6321
520 20250401 111900 2634775360 6680 6670 6680 6670 42
521 20250401 111800 2634494920 6670 6650 6670 6650 982
522 20250401 111700 2627956360 6650 6670 6670 6650 1395
523 20250401 111600 2618665410 6670 6660 6670 6660 5358
524 20250401 111500 2582937550 6660 6660 6660 6650 1501
525 20250401 111400 2572941290 6660 6660 6660 6660 261
526 20250401 111300 2571203030 6660 6660 6660 6660 1224
527 20250401 111200 2563051190 6670 6670 6670 6670 115
528 20250401 111100 2562284140 6660 6665 6670 6660 1095
529 20250401 111000 2554991150 6660 6660 6670 6660 1168
530 20250401 110900 2547212260 6660 6660 6660 6650 2055
531 20250401 110800 2533535460 6650 6660 6660 6650 2553
532 20250401 110700 2516546480 6660 6660 6660 6660 707
533 20250401 110600 2511837860 6670 6660 6670 6660 111
534 20250401 110500 2511097590 6650 6650 6680 6650 7956
535 20250401 110400 2457984590 6650 6660 6660 6650 4967
536 20250401 110300 2424920320 6660 6670 6670 6660 955
537 20250401 110200 2418550580 6670 6675 6680 6670 259
538 20250401 110100 2416822955 6680 6680 6680 6670 468
539 20250401 110000 2413699525 6680 6670 6680 6670 2580
540 20250401 105900 2396476735 6670 6670 6680 6670 1197
541 20250401 105800 2388485635 6670 6670 6680 6660 2787
542 20250401 105700 2369920775 6680 6670 6680 6660 3381
543 20250401 105600 2347358425 6660 6650 6660 6650 507
544 20250401 105500 2343983290 6650 6660 6670 6640 8519
545 20250401 105400 2287319180 6650 6660 6660 6650 742
546 20250401 105300 2282383160 6660 6640 6660 6640 1283
547 20250401 105200 2273848730 6640 6650 6650 6640 138
548 20250401 105100 2272932300 6650 6640 6650 6640 3756
549 20250401 105000 2247961320 6640 6650 6660 6640 714
550 20250401 104900 2243216720 6650 6660 6670 6650 1661
551 20250401 104800 2232158190 6660 6670 6690 6660 17964
552 20250401 104700 2112335930 6690 6670 6690 6660 6256
553 20250401 104600 2070582700 6660 6640 6660 6640 3357
554 20250401 104500 2048246510 6640 6630 6650 6630 2114
555 20250401 104400 2034212360 6630 6620 6630 6620 2054
556 20250401 104300 2020598860 6600 6600 6620 6600 8022
557 20250401 104200 1967561170 6600 6590 6610 6590 1716
558 20250401 104100 1956225580 6600 6590 6600 6590 5581
559 20250401 104000 1919391080 6600 6600 6600 6590 1203
560 20250401 103900 1911460200 6600 6590 6600 6590 1101
561 20250401 103800 1904204100 6580 6590 6600 6580 1469
562 20250401 103700 1894524100 6600 6600 6600 6600 2379
563 20250401 103600 1878822700 6600 6600 6600 6590 6081
564 20250401 103500 1838688160 6590 6590 6590 6590 1069
565 20250401 103400 1831643450 6590 6590 6590 6590 52
566 20250401 103300 1831300770 6590 6590 6590 6590 142
567 20250401 103200 1830364990 6590 6590 6600 6590 201
568 20250401 103100 1829040390 6600 6590 6600 6580 2900
569 20250401 103000 1809937900 6590 6590 6590 6590 339
570 20250401 102900 1807703890 6580 6580 6580 6580 94
571 20250401 102800 1807085370 6580 6580 6590 6580 723
572 20250401 102700 1802324870 6590 6580 6590 6580 608
573 20250401 102600 1798324180 6590 6590 6600 6590 139
574 20250401 102500 1797407570 6590 6590 6600 6590 392
575 20250401 102400 1794824280 6590 6580 6590 6580 1603
576 20250401 102300 1784264360 6580 6580 6580 6580 947
577 20250401 102200 1778033100 6580 6580 6580 6570 895
578 20250401 102100 1772149000 6580 6580 6590 6570 4565
579 20250401 102000 1742126010 6580 6580 6590 6580 1739
580 20250401 101900 1730678535 6580 6590 6590 6580 129
581 20250401 101800 1729829695 6590 6590 6600 6590 162
582 20250401 101700 1728761885 6590 6590 6600 6580 2063
583 20250401 101600 1715167115 6590 6600 6600 6590 2275
584 20250401 101500 1700157435 6600 6580 6610 6580 19679
585 20250401 101400 1570289355 6590 6570 6590 6570 4841
586 20250401 101300 1538444185 6570 6580 6580 6570 96
587 20250401 101200 1537812805 6580 6570 6590 6570 2869
588 20250401 101100 1518935055 6580 6560 6580 6560 3636
589 20250401 101000 1495033475 6560 6570 6570 6560 1010
590 20250401 100900 1488405775 6570 6530 6570 6520 21674
591 20250401 100800 1346433935 6520 6530 6530 6520 806
592 20250401 100700 1341173785 6530 6510 6530 6510 260
593 20250401 100600 1339476045 6530 6520 6530 6520 1942
594 20250401 100500 1326808115 6530 6520 6530 6520 640
595 20250401 100400 1322629115 6520 6500 6520 6500 8811
596 20250401 100300 1265208735 6500 6500 6510 6500 670
597 20250401 100200 1260853635 6500 6500 6500 6500 610
598 20250401 100100 1256888635 6500 6500 6500 6490 617
599 20250401 100000 1252879445 6500 6490 6500 6490 456
600 20250401 095900 1249919985 6495 6490 6495 6490 100
601 20250401 095800 1249270735 6500 6480 6500 6480 2081
602 20250401 095700 1235744435 6480 6480 6480 6480 1501
603 20250401 095600 1226017955 6470 6500 6500 6470 1102
604 20250401 095500 1218877975 6485 6490 6490 6480 1520
605 20250401 095400 1209026505 6500 6480 6510 6480 206
606 20250401 095300 1207686425 6480 6490 6490 6480 2703
607 20250401 095200 1190168865 6490 6500 6500 6490 1408
608 20250401 095100 1181030845 6500 6510 6510 6500 2066
609 20250401 095000 1167597695 6510 6515 6515 6510 589
610 20250401 094900 1163763095 6520 6530 6530 6520 275
611 20250401 094800 1161969355 6530 6530 6530 6530 87
612 20250401 094700 1161401245 6530 6520 6530 6520 213
613 20250401 094600 1160012345 6520 6515 6520 6510 960
614 20250401 094500 1153757060 6520 6510 6520 6510 183
615 20250401 094400 1152565520 6520 6540 6540 6520 139
616 20250401 094300 1151657690 6530 6540 6550 6530 423
617 20250401 094200 1148888860 6540 6530 6550 6530 2570
618 20250401 094100 1132100070 6530 6540 6540 6530 3582
619 20250401 094000 1108683810 6540 6540 6540 6535 2392
620 20250401 093900 1093041500 6530 6500 6540 6500 947
621 20250401 093800 1086855600 6520 6530 6530 6500 1351
622 20250401 093700 1078045600 6530 6540 6540 6520 1516
623 20250401 093600 1068138610 6540 6510 6540 6500 7595
624 20250401 093500 1018577110 6500 6490 6510 6490 5949
625 20250401 093400 979894680 6490 6500 6500 6490 1926
626 20250401 093300 967377240 6500 6500 6500 6490 1301
627 20250401 093200 958923900 6500 6520 6520 6500 113
628 20250401 093100 958188440 6510 6500 6510 6500 1161
629 20250401 093000 950640710 6490 6500 6500 6490 1312
630 20250401 092900 942117770 6500 6500 6500 6500 5
631 20250401 092800 942085270 6490 6490 6510 6490 3745
632 20250401 092700 917763280 6490 6500 6500 6490 2052
633 20250401 092600 904441990 6500 6500 6500 6495 642
634 20250401 092500 900269340 6500 6510 6510 6500 573
635 20250401 092400 896539710 6510 6520 6520 6510 751
636 20250401 092300 891646590 6520 6530 6530 6510 2319
637 20250401 092200 876521640 6530 6530 6530 6530 1191
638 20250401 092100 868744410 6530 6520 6530 6520 7215
639 20250401 092000 821662900 6520 6520 6520 6510 1037
640 20250401 091900 814901820 6520 6520 6520 6510 4905
641 20250401 091800 782936620 6520 6510 6520 6510 4651
642 20250401 091700 752655430 6500 6480 6500 6480 5815
643 20250401 091600 714890560 6480 6470 6490 6470 2760
644 20250401 091500 696985660 6480 6460 6480 6450 3398
645 20250401 091400 675015250 6460 6480 6480 6450 1230
646 20250401 091300 667060325 6480 6480 6490 6470 6047
647 20250401 091200 627925255 6480 6480 6500 6480 4671
648 20250401 091100 597591625 6490 6500 6500 6490 1352
649 20250401 091000 588813095 6500 6490 6510 6490 3874
650 20250401 090900 563631005 6490 6500 6500 6480 3491
651 20250401 090800 540983220 6490 6500 6510 6490 16694
652 20250401 090700 432478560 6500 6490 6510 6490 3515
653 20250401 090600 409631050 6500 6490 6510 6470 3713
654 20250401 090500 385547630 6480 6510 6520 6480 1971
655 20250401 090400 372735450 6510 6470 6540 6470 8122
656 20250401 090300 319880220 6490 6460 6500 6450 7375
657 20250401 090200 272123160 6480 6420 6480 6420 7133
658 20250401 090100 226101050 6420 6415 6440 6380 18790
659 20250401 090000 105650930 6410 6400 6450 6400 16491

1
067630/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,798798,121891691,5248102860,800828409870,0.66
20250327,782139,121891691,5295081030,825206748070,0.64
20250326,759689,121891691,5051931850,810579745150,0.62
20250325,729388,121891691,5003601680,836177000260,0.60
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 798798 121891691 5248102860 800828409870 0.66
3 20250327 782139 121891691 5295081030 825206748070 0.64
4 20250326 759689 121891691 5051931850 810579745150 0.62
5 20250325 729388 121891691 5003601680 836177000260 0.60