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
067900/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,659 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,195700,152956360,6330,6330,6330,6330,148
20250401,195600,152956360,6330,6330,6330,6330,0
20250401,195500,152956360,6330,6330,6330,6330,0
20250401,195400,152956360,6330,6330,6330,6330,0
20250401,195300,152956360,6330,6330,6330,6330,0
20250401,195200,152956360,6330,6330,6330,6330,0
20250401,195100,152956360,6330,6330,6330,6330,0
20250401,195000,152956360,6330,6330,6330,6330,0
20250401,194900,152956360,6330,6330,6330,6330,0
20250401,194800,152956360,6330,6330,6330,6330,0
20250401,194700,152956360,6330,6330,6330,6330,0
20250401,194600,152956360,6330,6330,6330,6330,0
20250401,194500,152956360,6330,6330,6330,6330,0
20250401,194400,152956360,6330,6330,6330,6330,0
20250401,194300,152956360,6330,6330,6330,6330,0
20250401,194200,152956360,6330,6330,6330,6330,0
20250401,194100,152956360,6330,6330,6330,6330,0
20250401,194000,152956360,6330,6330,6330,6330,0
20250401,193900,152956360,6330,6330,6330,6330,0
20250401,193800,152956360,6330,6330,6330,6330,0
20250401,193700,152956360,6330,6330,6330,6330,0
20250401,193600,152956360,6330,6330,6330,6330,0
20250401,193500,152956360,6330,6330,6330,6330,0
20250401,193400,152956360,6330,6330,6330,6330,0
20250401,193300,152956360,6330,6330,6330,6330,0
20250401,193200,152956360,6330,6330,6330,6330,0
20250401,193100,152956360,6330,6330,6330,6330,0
20250401,193000,152956360,6330,6330,6330,6330,0
20250401,192900,152956360,6330,6330,6330,6330,0
20250401,192800,152956360,6330,6330,6330,6330,0
20250401,192700,152956360,6330,6330,6330,6330,148
20250401,192600,152956360,6330,6330,6330,6330,0
20250401,192500,152956360,6330,6330,6330,6330,0
20250401,192400,152956360,6330,6330,6330,6330,0
20250401,192300,152956360,6330,6330,6330,6330,0
20250401,192200,152956360,6330,6330,6330,6330,0
20250401,192100,152956360,6330,6330,6330,6330,0
20250401,192000,152956360,6330,6330,6330,6330,0
20250401,191900,152956360,6330,6330,6330,6330,0
20250401,191800,152956360,6330,6330,6330,6330,0
20250401,191700,152956360,6330,6330,6330,6330,0
20250401,191600,152956360,6330,6330,6330,6330,0
20250401,191500,152956360,6330,6330,6330,6330,0
20250401,191400,152956360,6330,6330,6330,6330,0
20250401,191300,152956360,6330,6330,6330,6330,0
20250401,191200,152956360,6330,6330,6330,6330,0
20250401,191100,152956360,6330,6330,6330,6330,0
20250401,191000,152956360,6330,6330,6330,6330,0
20250401,190900,152956360,6330,6330,6330,6330,0
20250401,190800,152956360,6330,6330,6330,6330,0
20250401,190700,152956360,6330,6330,6330,6330,0
20250401,190600,152956360,6330,6330,6330,6330,0
20250401,190500,152956360,6330,6330,6330,6330,0
20250401,190400,152956360,6330,6330,6330,6330,0
20250401,190300,152956360,6330,6330,6330,6330,0
20250401,190200,152956360,6330,6330,6330,6330,0
20250401,190100,152956360,6330,6330,6330,6330,0
20250401,190000,152956360,6330,6330,6330,6330,0
20250401,185900,152956360,6330,6330,6330,6330,0
20250401,185800,152956360,6330,6330,6330,6330,0
20250401,185700,152956360,6330,6330,6330,6330,148
20250401,185600,152956360,6330,6330,6330,6330,0
20250401,185500,152956360,6330,6330,6330,6330,0
20250401,185400,152956360,6330,6330,6330,6330,0
20250401,185300,152956360,6330,6330,6330,6330,0
20250401,185200,152956360,6330,6330,6330,6330,0
20250401,185100,152956360,6330,6330,6330,6330,0
20250401,185000,152956360,6330,6330,6330,6330,0
20250401,184900,152956360,6330,6330,6330,6330,0
20250401,184800,152956360,6330,6330,6330,6330,0
20250401,184700,152956360,6330,6330,6330,6330,0
20250401,184600,152956360,6330,6330,6330,6330,0
20250401,184500,152956360,6330,6330,6330,6330,0
20250401,184400,152956360,6330,6330,6330,6330,0
20250401,184300,152956360,6330,6330,6330,6330,0
20250401,184200,152956360,6330,6330,6330,6330,0
20250401,184100,152956360,6330,6330,6330,6330,0
20250401,184000,152956360,6330,6330,6330,6330,0
20250401,183900,152956360,6330,6330,6330,6330,0
20250401,183800,152956360,6330,6330,6330,6330,0
20250401,183700,152956360,6330,6330,6330,6330,0
20250401,183600,152956360,6330,6330,6330,6330,0
20250401,183500,152956360,6330,6330,6330,6330,0
20250401,183400,152956360,6330,6330,6330,6330,0
20250401,183300,152956360,6330,6330,6330,6330,0
20250401,183200,152956360,6330,6330,6330,6330,0
20250401,183100,152956360,6330,6330,6330,6330,0
20250401,183000,152956360,6330,6330,6330,6330,0
20250401,182900,152956360,6330,6330,6330,6330,0
20250401,182800,152956360,6330,6330,6330,6330,0
20250401,182700,152956360,6330,6330,6330,6330,148
20250401,182600,152956360,6330,6330,6330,6330,0
20250401,182500,152956360,6330,6330,6330,6330,0
20250401,182400,152956360,6330,6330,6330,6330,0
20250401,182300,152956360,6330,6330,6330,6330,0
20250401,182200,152956360,6330,6330,6330,6330,0
20250401,182100,152956360,6330,6330,6330,6330,0
20250401,182000,152956360,6330,6330,6330,6330,0
20250401,181900,152956360,6330,6330,6330,6330,0
20250401,181800,152956360,6330,6330,6330,6330,0
20250401,181700,152956360,6330,6330,6330,6330,0
20250401,181600,152956360,6330,6330,6330,6330,0
20250401,181500,152956360,6330,6330,6330,6330,0
20250401,181400,152956360,6330,6330,6330,6330,0
20250401,181300,152956360,6330,6330,6330,6330,0
20250401,181200,152956360,6330,6330,6330,6330,0
20250401,181100,152956360,6330,6330,6330,6330,0
20250401,181000,152956360,6330,6330,6330,6330,0
20250401,180900,152956360,6330,6330,6330,6330,0
20250401,180800,152956360,6330,6330,6330,6330,0
20250401,180700,152956360,6330,6330,6330,6330,0
20250401,180600,152956360,6330,6330,6330,6330,0
20250401,180500,152956360,6330,6330,6330,6330,0
20250401,180400,152956360,6330,6330,6330,6330,0
20250401,180300,152956360,6330,6330,6330,6330,0
20250401,180200,152956360,6330,6330,6330,6330,0
20250401,180100,152956360,6330,6330,6330,6330,0
20250401,180000,152956360,6330,6330,6330,6330,0
20250401,175900,152956360,6330,6330,6330,6330,0
20250401,175800,152956360,6330,6330,6330,6330,0
20250401,175700,152956360,6330,6330,6330,6330,148
20250401,175600,152956360,6330,6330,6330,6330,0
20250401,175500,152956360,6330,6330,6330,6330,0
20250401,175400,152956360,6330,6330,6330,6330,0
20250401,175300,152956360,6330,6330,6330,6330,0
20250401,175200,152956360,6330,6330,6330,6330,0
20250401,175100,152956360,6330,6330,6330,6330,0
20250401,175000,152956360,6330,6330,6330,6330,0
20250401,174900,152956360,6330,6330,6330,6330,0
20250401,174800,152956360,6330,6330,6330,6330,0
20250401,174700,152956360,6330,6330,6330,6330,0
20250401,174600,152956360,6330,6330,6330,6330,0
20250401,174500,152956360,6330,6330,6330,6330,0
20250401,174400,152956360,6330,6330,6330,6330,0
20250401,174300,152956360,6330,6330,6330,6330,0
20250401,174200,152956360,6330,6330,6330,6330,0
20250401,174100,152956360,6330,6330,6330,6330,0
20250401,174000,152956360,6330,6330,6330,6330,0
20250401,173900,152956360,6330,6330,6330,6330,0
20250401,173800,152956360,6330,6330,6330,6330,0
20250401,173700,152956360,6330,6330,6330,6330,0
20250401,173600,152956360,6330,6330,6330,6330,0
20250401,173500,152956360,6330,6330,6330,6330,0
20250401,173400,152956360,6330,6330,6330,6330,0
20250401,173300,152956360,6330,6330,6330,6330,0
20250401,173200,152956360,6330,6330,6330,6330,0
20250401,173100,152956360,6330,6330,6330,6330,0
20250401,173000,152956360,6330,6330,6330,6330,0
20250401,172900,152956360,6330,6330,6330,6330,0
20250401,172800,152956360,6330,6330,6330,6330,0
20250401,172700,152956360,6330,6330,6330,6330,148
20250401,172600,152956360,6330,6330,6330,6330,0
20250401,172500,152956360,6330,6330,6330,6330,0
20250401,172400,152956360,6330,6330,6330,6330,0
20250401,172300,152956360,6330,6330,6330,6330,0
20250401,172200,152956360,6330,6330,6330,6330,0
20250401,172100,152956360,6330,6330,6330,6330,0
20250401,172000,152956360,6330,6330,6330,6330,0
20250401,171900,152956360,6330,6330,6330,6330,0
20250401,171800,152956360,6330,6330,6330,6330,0
20250401,171700,152956360,6330,6330,6330,6330,0
20250401,171600,152956360,6330,6330,6330,6330,0
20250401,171500,152956360,6330,6330,6330,6330,0
20250401,171400,152956360,6330,6330,6330,6330,0
20250401,171300,152956360,6330,6330,6330,6330,0
20250401,171200,152956360,6330,6330,6330,6330,0
20250401,171100,152956360,6330,6330,6330,6330,0
20250401,171000,152956360,6330,6330,6330,6330,0
20250401,170900,152956360,6330,6330,6330,6330,0
20250401,170800,152956360,6330,6330,6330,6330,0
20250401,170700,152956360,6330,6330,6330,6330,0
20250401,170600,152956360,6330,6330,6330,6330,0
20250401,170500,152956360,6330,6330,6330,6330,0
20250401,170400,152956360,6330,6330,6330,6330,0
20250401,170300,152956360,6330,6330,6330,6330,0
20250401,170200,152956360,6330,6330,6330,6330,0
20250401,170100,152956360,6330,6330,6330,6330,0
20250401,170000,152956360,6330,6330,6330,6330,0
20250401,165900,152956360,6330,6330,6330,6330,0
20250401,165800,152956360,6330,6330,6330,6330,0
20250401,165700,152956360,6330,6330,6330,6330,148
20250401,165600,152956360,6330,6330,6330,6330,0
20250401,165500,152956360,6330,6330,6330,6330,0
20250401,165400,152956360,6330,6330,6330,6330,0
20250401,165300,152956360,6330,6330,6330,6330,0
20250401,165200,152956360,6330,6330,6330,6330,0
20250401,165100,152956360,6330,6330,6330,6330,0
20250401,165000,152956360,6330,6330,6330,6330,0
20250401,164900,152956360,6330,6330,6330,6330,0
20250401,164800,152956360,6330,6330,6330,6330,0
20250401,164700,152956360,6330,6330,6330,6330,0
20250401,164600,152956360,6330,6330,6330,6330,0
20250401,164500,152956360,6330,6330,6330,6330,0
20250401,164400,152956360,6330,6330,6330,6330,0
20250401,164300,152956360,6330,6330,6330,6330,0
20250401,164200,152956360,6330,6330,6330,6330,0
20250401,164100,152956360,6330,6330,6330,6330,0
20250401,164000,152956360,6330,6330,6330,6330,0
20250401,163900,152956360,6330,6330,6330,6330,0
20250401,163800,152956360,6330,6330,6330,6330,0
20250401,163700,152956360,6330,6330,6330,6330,0
20250401,163600,152956360,6330,6330,6330,6330,0
20250401,163500,152956360,6330,6330,6330,6330,0
20250401,163400,152956360,6330,6330,6330,6330,0
20250401,163300,152956360,6330,6330,6330,6330,0
20250401,163200,152956360,6330,6330,6330,6330,0
20250401,163100,152956360,6330,6330,6330,6330,0
20250401,163000,152956360,6330,6330,6330,6330,0
20250401,162900,152956360,6330,6330,6330,6330,0
20250401,162800,152956360,6330,6330,6330,6330,0
20250401,162700,152956360,6330,6330,6330,6330,148
20250401,162600,152956360,6330,6330,6330,6330,0
20250401,162500,152956360,6330,6330,6330,6330,0
20250401,162400,152956360,6330,6330,6330,6330,0
20250401,162300,152956360,6330,6330,6330,6330,0
20250401,162200,152956360,6330,6330,6330,6330,0
20250401,162100,152956360,6330,6330,6330,6330,0
20250401,162000,152956360,6330,6330,6330,6330,0
20250401,161900,152956360,6330,6330,6330,6330,0
20250401,161800,152956360,6330,6330,6330,6330,0
20250401,161700,152956360,6330,6330,6330,6330,0
20250401,161600,152956360,6330,6330,6330,6330,0
20250401,161500,152956360,6330,6330,6330,6330,0
20250401,161400,152956360,6330,6330,6330,6330,0
20250401,161300,152956360,6330,6330,6330,6330,0
20250401,161200,152956360,6330,6330,6330,6330,0
20250401,161100,152956360,6330,6330,6330,6330,0
20250401,161000,152956360,6330,6330,6330,6330,0
20250401,160900,152956360,6330,6330,6330,6330,0
20250401,160800,152956360,6330,6330,6330,6330,0
20250401,160700,152956360,6330,6330,6330,6330,0
20250401,160600,152956360,6330,6330,6330,6330,0
20250401,160500,152956360,6330,6330,6330,6330,0
20250401,160400,152956360,6330,6330,6330,6330,0
20250401,160300,152956360,6330,6330,6330,6330,0
20250401,160200,152956360,6330,6330,6330,6330,0
20250401,160100,152956360,6330,6330,6330,6330,0
20250401,160000,152956360,6330,6330,6330,6330,0
20250401,155900,152956360,6330,6330,6330,6330,0
20250401,155800,152956360,6330,6330,6330,6330,0
20250401,155700,152956360,6330,6330,6330,6330,148
20250401,155600,152956360,6330,6330,6330,6330,0
20250401,155500,152956360,6330,6330,6330,6330,0
20250401,155400,152956360,6330,6330,6330,6330,0
20250401,155300,152956360,6330,6330,6330,6330,0
20250401,155200,152956360,6330,6330,6330,6330,0
20250401,155100,152956360,6330,6330,6330,6330,0
20250401,155000,152956360,6330,6330,6330,6330,0
20250401,154900,152956360,6330,6330,6330,6330,0
20250401,154800,152956360,6330,6330,6330,6330,0
20250401,154700,152956360,6330,6330,6330,6330,0
20250401,154600,152956360,6330,6330,6330,6330,0
20250401,154500,152956360,6330,6330,6330,6330,0
20250401,154400,152956360,6330,6330,6330,6330,0
20250401,154300,152956360,6330,6330,6330,6330,0
20250401,154200,152956360,6330,6330,6330,6330,0
20250401,154100,152956360,6330,6330,6330,6330,0
20250401,154000,152956360,6330,6330,6330,6330,0
20250401,153900,152956360,6330,6330,6330,6330,0
20250401,153800,152956360,6330,6330,6330,6330,0
20250401,153700,152956360,6330,6330,6330,6330,0
20250401,153600,152956360,6330,6330,6330,6330,0
20250401,153500,152956360,6330,6330,6330,6330,0
20250401,153400,152956360,6330,6330,6330,6330,0
20250401,153300,152956360,6330,6330,6330,6330,0
20250401,153200,152956360,6330,6330,6330,6330,0
20250401,153100,152956360,6330,6330,6330,6330,0
20250401,153000,152956360,6330,6330,6330,6330,148
20250401,152900,152019520,6260,6260,6260,6260,0
20250401,152800,152019520,6260,6260,6260,6260,0
20250401,152700,152019520,6260,6260,6260,6260,0
20250401,152600,152019520,6260,6260,6260,6260,0
20250401,152500,152019520,6260,6260,6260,6260,0
20250401,152400,152019520,6260,6260,6260,6260,0
20250401,152300,152019520,6260,6260,6260,6260,0
20250401,152200,152019520,6260,6260,6260,6260,0
20250401,152100,152019520,6260,6260,6260,6260,0
20250401,152000,152019520,6260,6260,6260,6260,0
20250401,151900,152019520,6260,6240,6280,6220,384
20250401,151800,149621790,6240,6240,6240,6210,77
20250401,151700,149142320,6250,6250,6250,6250,17
20250401,151600,149036070,6250,6250,6250,6250,0
20250401,151500,149036070,6250,6250,6250,6250,0
20250401,151400,149036070,6250,6250,6250,6200,2371
20250401,151300,134315290,6270,6270,6270,6270,1
20250401,151200,134309020,6260,6270,6270,6260,21
20250401,151100,134177510,6270,6270,6270,6270,0
20250401,151000,134177510,6270,6270,6270,6270,1
20250401,150900,134171240,6260,6260,6260,6260,60
20250401,150800,133795640,6270,6270,6270,6270,0
20250401,150700,133795640,6270,6270,6270,6270,17
20250401,150600,133689050,6270,6270,6270,6270,23
20250401,150500,133544840,6270,6270,6270,6270,0
20250401,150400,133544840,6270,6270,6270,6270,0
20250401,150300,133544840,6270,6270,6270,6270,20
20250401,150200,133419440,6270,6270,6270,6270,0
20250401,150100,133419440,6270,6270,6270,6270,1
20250401,150000,133413170,6260,6260,6260,6260,1
20250401,145900,133406910,6270,6270,6270,6270,34
20250401,145800,133193730,6280,6280,6280,6280,0
20250401,145700,133193730,6280,6280,6280,6280,0
20250401,145600,133193730,6280,6280,6280,6280,0
20250401,145500,133193730,6280,6270,6280,6270,24
20250401,145400,133043240,6280,6280,6280,6280,0
20250401,145300,133043240,6280,6280,6280,6280,22
20250401,145200,132905080,6280,6280,6280,6280,0
20250401,145100,132905080,6280,6280,6280,6280,17
20250401,145000,132798320,6280,6280,6280,6280,0
20250401,144900,132798320,6280,6280,6280,6280,0
20250401,144800,132798320,6280,6280,6280,6280,0
20250401,144700,132798320,6280,6280,6280,6280,24
20250401,144600,132647600,6290,6290,6290,6290,0
20250401,144500,132647600,6290,6290,6290,6290,0
20250401,144400,132647600,6290,6290,6290,6290,0
20250401,144300,132647600,6290,6290,6290,6290,0
20250401,144200,132647600,6290,6290,6290,6290,0
20250401,144100,132647600,6290,6290,6290,6280,27
20250401,144000,132477800,6290,6290,6290,6290,0
20250401,143900,132477800,6290,6290,6290,6290,0
20250401,143800,132477800,6290,6290,6290,6290,0
20250401,143700,132477800,6290,6290,6290,6290,0
20250401,143600,132477800,6290,6290,6290,6290,0
20250401,143500,132477800,6290,6290,6290,6290,20
20250401,143400,132352000,6290,6290,6290,6290,0
20250401,143300,132352000,6290,6290,6290,6290,0
20250401,143200,132352000,6290,6290,6290,6290,0
20250401,143100,132352000,6290,6290,6290,6290,0
20250401,143000,132352000,6290,6290,6290,6290,0
20250401,142900,132352000,6290,6290,6290,6290,0
20250401,142800,132352000,6290,6280,6290,6270,37
20250401,142700,132119870,6280,6280,6280,6280,0
20250401,142600,132119870,6280,6280,6280,6280,0
20250401,142500,132119870,6280,6280,6280,6280,1
20250401,142400,132113590,6290,6290,6290,6290,0
20250401,142300,132113590,6290,6280,6290,6280,7
20250401,142200,132069620,6290,6290,6290,6290,0
20250401,142100,132069620,6290,6290,6290,6290,1
20250401,142000,132063330,6300,6300,6300,6300,0
20250401,141900,132063330,6300,6300,6300,6300,0
20250401,141800,132063330,6300,6300,6300,6300,0
20250401,141700,132063330,6300,6300,6300,6300,0
20250401,141600,132063330,6300,6300,6300,6300,0
20250401,141500,132063330,6300,6300,6300,6300,0
20250401,141400,132063330,6300,6300,6300,6300,0
20250401,141300,132063330,6300,6300,6300,6300,0
20250401,141200,132063330,6300,6300,6300,6300,0
20250401,141100,132063330,6300,6300,6300,6300,0
20250401,141000,132063330,6300,6300,6300,6300,0
20250401,140900,132063330,6300,6300,6300,6300,0
20250401,140800,132063330,6300,6300,6300,6300,0
20250401,140700,132063330,6300,6290,6300,6290,8
20250401,140600,132013000,6290,6290,6290,6290,2
20250401,140500,132000420,6270,6270,6270,6270,257
20250401,140400,130389030,6300,6300,6300,6300,0
20250401,140300,130389030,6300,6290,6300,6290,14
20250401,140200,130300960,6290,6290,6290,6290,51
20250401,140100,129980170,6290,6290,6290,6290,0
20250401,140000,129980170,6290,6290,6290,6290,0
20250401,135900,129980170,6290,6290,6290,6290,0
20250401,135800,129980170,6290,6290,6290,6290,0
20250401,135700,129980170,6290,6290,6290,6290,0
20250401,135600,129980170,6290,6290,6290,6290,27
20250401,135500,129810340,6290,6290,6290,6290,0
20250401,135400,129810340,6290,6290,6290,6290,0
20250401,135300,129810340,6290,6280,6290,6280,246
20250401,135200,128265450,6280,6280,6280,6280,47
20250401,135100,127970290,6280,6280,6280,6280,0
20250401,135000,127970290,6280,6280,6280,6280,0
20250401,134900,127970290,6280,6280,6280,6280,38
20250401,134800,127731650,6280,6280,6280,6280,0
20250401,134700,127731650,6280,6280,6280,6280,0
20250401,134600,127731650,6280,6280,6280,6280,1
20250401,134500,127725370,6280,6280,6280,6280,0
20250401,134400,127725370,6280,6280,6280,6280,0
20250401,134300,127725370,6280,6280,6280,6280,20
20250401,134200,127599770,6280,6280,6280,6280,0
20250401,134100,127599770,6280,6280,6280,6280,0
20250401,134000,127599770,6280,6280,6280,6280,0
20250401,133900,127599770,6280,6280,6280,6280,0
20250401,133800,127599770,6280,6280,6280,6280,0
20250401,133700,127599770,6280,6280,6280,6280,23
20250401,133600,127455330,6290,6290,6290,6290,0
20250401,133500,127455330,6290,6290,6290,6290,0
20250401,133400,127455330,6290,6290,6290,6290,0
20250401,133300,127455330,6290,6290,6290,6290,0
20250401,133200,127455330,6290,6290,6290,6290,0
20250401,133100,127455330,6290,6290,6290,6290,0
20250401,133000,127455330,6290,6290,6290,6290,0
20250401,132900,127455330,6290,6290,6290,6290,0
20250401,132800,127455330,6290,6290,6290,6290,0
20250401,132700,127455330,6290,6290,6290,6290,0
20250401,132600,127455330,6290,6290,6290,6290,0
20250401,132500,127455330,6290,6290,6290,6290,0
20250401,132400,127455330,6290,6290,6290,6290,0
20250401,132300,127455330,6290,6290,6290,6290,0
20250401,132200,127455330,6290,6290,6290,6290,0
20250401,132100,127455330,6290,6290,6290,6290,0
20250401,132000,127455330,6290,6290,6290,6290,0
20250401,131900,127455330,6290,6260,6290,6260,147
20250401,131800,126534660,6290,6290,6290,6290,0
20250401,131700,126534660,6290,6290,6290,6290,0
20250401,131600,126534660,6290,6290,6290,6290,0
20250401,131500,126534660,6290,6290,6290,6290,0
20250401,131400,126534660,6290,6290,6290,6290,0
20250401,131300,126534660,6290,6290,6290,6290,0
20250401,131200,126534660,6290,6290,6290,6290,0
20250401,131100,126534660,6290,6260,6290,6260,3
20250401,131000,126515830,6290,6290,6290,6290,0
20250401,130900,126515830,6290,6290,6290,6290,0
20250401,130800,126515830,6290,6290,6290,6290,1
20250401,130700,126509540,6290,6290,6290,6290,0
20250401,130600,126509540,6290,6290,6290,6290,0
20250401,130500,126509540,6290,6290,6290,6290,0
20250401,130400,126509540,6290,6290,6290,6290,0
20250401,130300,126509540,6290,6260,6290,6260,254
20250401,130200,124919470,6260,6260,6260,6260,0
20250401,130100,124919470,6260,6270,6270,6250,8
20250401,130000,124869410,6240,6240,6240,6240,0
20250401,125900,124869410,6240,6270,6270,6240,300
20250401,125800,122992850,6280,6280,6280,6280,0
20250401,125700,122992850,6280,6280,6280,6280,0
20250401,125600,122992850,6280,6280,6280,6280,0
20250401,125500,122992850,6280,6270,6280,6270,50
20250401,125400,122679340,6290,6290,6290,6290,0
20250401,125300,122679340,6290,6290,6290,6290,0
20250401,125200,122679340,6290,6290,6290,6290,0
20250401,125100,122679340,6290,6290,6290,6290,22
20250401,125000,122540960,6290,6290,6290,6290,0
20250401,124900,122540960,6290,6290,6290,6290,0
20250401,124800,122540960,6290,6290,6290,6290,0
20250401,124700,122540960,6290,6290,6290,6290,3
20250401,124600,122522090,6290,6290,6290,6290,5
20250401,124500,122490640,6290,6290,6290,6290,21
20250401,124400,122358550,6290,6290,6290,6290,0
20250401,124300,122358550,6290,6290,6290,6290,0
20250401,124200,122358550,6290,6290,6290,6290,0
20250401,124100,122358550,6290,6290,6290,6290,0
20250401,124000,122358550,6290,6290,6290,6290,0
20250401,123900,122358550,6290,6290,6290,6290,1
20250401,123800,122352260,6280,6280,6280,6280,22
20250401,123700,122214100,6290,6290,6290,6290,0
20250401,123600,122214100,6290,6290,6290,6290,0
20250401,123500,122214100,6290,6290,6290,6290,0
20250401,123400,122214100,6290,6290,6290,6290,0
20250401,123300,122214100,6290,6290,6290,6290,0
20250401,123200,122214100,6290,6290,6290,6290,0
20250401,123100,122214100,6290,6290,6290,6290,0
20250401,123000,122214100,6290,6290,6290,6290,0
20250401,122900,122214100,6290,6290,6290,6290,3
20250401,122800,122195230,6290,6290,6290,6290,0
20250401,122700,122195230,6290,6290,6290,6290,0
20250401,122600,122195230,6290,6290,6290,6290,0
20250401,122500,122195230,6290,6290,6290,6290,0
20250401,122400,122195230,6290,6290,6290,6290,0
20250401,122300,122195230,6290,6290,6290,6290,0
20250401,122200,122195230,6290,6290,6290,6290,0
20250401,122100,122195230,6290,6290,6290,6290,0
20250401,122000,122195230,6290,6290,6290,6290,0
20250401,121900,122195230,6290,6290,6290,6290,0
20250401,121800,122195230,6290,6290,6290,6290,0
20250401,121700,122195230,6290,6290,6290,6290,0
20250401,121600,122195230,6290,6290,6290,6290,0
20250401,121500,122195230,6290,6290,6290,6290,0
20250401,121400,122195230,6290,6290,6290,6290,0
20250401,121300,122195230,6290,6290,6290,6290,0
20250401,121200,122195230,6290,6290,6290,6290,0
20250401,121100,122195230,6290,6290,6290,6290,0
20250401,121000,122195230,6290,6290,6290,6290,0
20250401,120900,122195230,6290,6290,6290,6290,0
20250401,120800,122195230,6290,6290,6290,6290,0
20250401,120700,122195230,6290,6290,6290,6290,1
20250401,120600,122188940,6270,6270,6270,6270,0
20250401,120500,122188940,6270,6270,6270,6270,0
20250401,120400,122188940,6270,6280,6280,6270,200
20250401,120300,120934740,6290,6290,6290,6290,0
20250401,120200,120934740,6290,6290,6290,6290,1
20250401,120100,120928450,6270,6270,6270,6270,0
20250401,120000,120928450,6270,6270,6270,6270,0
20250401,115900,120928450,6270,6280,6280,6270,123
20250401,115800,120156810,6290,6290,6290,6290,1
20250401,115700,120150520,6290,6290,6290,6290,122
20250401,115600,119383140,6300,6300,6300,6300,103
20250401,115500,118734240,6310,6310,6310,6310,0
20250401,115400,118734240,6310,6310,6310,6310,32
20250401,115300,118532320,6310,6300,6310,6300,40
20250401,115200,118280310,6300,6290,6300,6290,151
20250401,115100,117330510,6300,6300,6300,6300,0
20250401,115000,117330510,6300,6300,6300,6300,0
20250401,114900,117330510,6300,6300,6300,6300,0
20250401,114800,117330510,6300,6300,6300,6300,1
20250401,114700,117324210,6300,6300,6300,6300,24
20250401,114600,117173010,6300,6300,6300,6300,0
20250401,114500,117173010,6300,6290,6300,6290,267
20250401,114400,115492570,6300,6300,6300,6300,0
20250401,114300,115492570,6300,6290,6300,6290,343
20250401,114200,113334620,6290,6290,6290,6290,1
20250401,114100,113328330,6290,6290,6290,6290,251
20250401,114000,111749540,6290,6290,6290,6290,0
20250401,113900,111749540,6290,6290,6290,6290,0
20250401,113800,111749540,6290,6290,6290,6290,0
20250401,113700,111749540,6290,6290,6290,6290,0
20250401,113600,111749540,6290,6290,6290,6290,19
20250401,113500,111630030,6280,6280,6280,6280,59
20250401,113400,111259510,6280,6280,6280,6280,0
20250401,113300,111259510,6280,6280,6280,6280,2
20250401,113200,111246950,6290,6290,6290,6290,0
20250401,113100,111246950,6290,6290,6290,6290,1
20250401,113000,111240660,6280,6280,6280,6280,48
20250401,112900,110939220,6280,6280,6280,6280,1
20250401,112800,110932940,6280,6280,6280,6280,0
20250401,112700,110932940,6280,6280,6280,6280,10
20250401,112600,110870140,6280,6260,6280,6250,306
20250401,112500,108952570,6260,6260,6260,6260,0
20250401,112400,108952570,6260,6260,6260,6260,0
20250401,112300,108952570,6260,6250,6260,6250,739
20250401,112200,104333460,6250,6250,6250,6250,3
20250401,112100,104314710,6250,6250,6250,6250,0
20250401,112000,104314710,6250,6250,6250,6250,0
20250401,111900,104314710,6250,6250,6250,6250,0
20250401,111800,104314710,6250,6250,6250,6250,3
20250401,111700,104295960,6250,6240,6250,6240,393
20250401,111600,101840950,6240,6240,6240,6240,0
20250401,111500,101840950,6240,6240,6240,6240,0
20250401,111400,101840950,6240,6240,6240,6240,5
20250401,111300,101809750,6240,6250,6250,6240,173
20250401,111200,100730210,6250,6250,6260,6250,175
20250401,111100,99636450,6250,6240,6250,6240,27
20250401,111000,99467960,6240,6240,6240,6240,0
20250401,110900,99467960,6240,6230,6240,6230,301
20250401,110800,97592720,6240,6240,6240,6240,1
20250401,110700,97586480,6230,6220,6230,6220,2161
20250401,110600,84144480,6220,6210,6220,6210,514
20250401,110500,80952400,6220,6220,6220,6220,0
20250401,110400,80952400,6220,6220,6220,6220,0
20250401,110300,80952400,6220,6220,6220,6220,0
20250401,110200,80952400,6220,6220,6220,6220,0
20250401,110100,80952400,6220,6220,6220,6220,0
20250401,110000,80952400,6220,6220,6220,6220,2
20250401,105900,80939960,6210,6220,6220,6210,89
20250401,105800,80387030,6210,6210,6210,6210,2
20250401,105700,80374610,6220,6200,6220,6200,847
20250401,105600,75123160,6200,6210,6210,6200,11
20250401,105500,75054950,6210,6210,6210,6210,1
20250401,105400,75048740,6180,6180,6180,6180,0
20250401,105300,75048740,6180,6200,6200,6140,9499
20250401,105200,16566460,6210,6210,6210,6210,0
20250401,105100,16566460,6210,6210,6210,6210,0
20250401,105000,16566460,6210,6200,6210,6200,6
20250401,104900,16529250,6210,6210,6210,6210,0
20250401,104800,16529250,6210,6210,6210,6210,4
20250401,104700,16504410,6210,6210,6210,6210,0
20250401,104600,16504410,6210,6210,6210,6210,0
20250401,104500,16504410,6210,6210,6210,6210,0
20250401,104400,16504410,6210,6210,6210,6210,0
20250401,104300,16504410,6210,6210,6210,6210,0
20250401,104200,16504410,6210,6210,6210,6210,133
20250401,104100,15678480,6220,6220,6220,6220,0
20250401,104000,15678480,6220,6220,6220,6220,0
20250401,103900,15678480,6220,6220,6220,6220,0
20250401,103800,15678480,6220,6220,6220,6220,416
20250401,103700,13090960,6220,6220,6220,6220,0
20250401,103600,13090960,6220,6220,6220,6220,0
20250401,103500,13090960,6220,6220,6220,6220,0
20250401,103400,13090960,6220,6220,6220,6220,0
20250401,103300,13090960,6220,6220,6220,6220,0
20250401,103200,13090960,6220,6220,6220,6220,0
20250401,103100,13090960,6220,6220,6220,6220,0
20250401,103000,13090960,6220,6220,6220,6220,0
20250401,102900,13090960,6220,6220,6220,6220,0
20250401,102800,13090960,6220,6220,6220,6220,0
20250401,102700,13090960,6220,6220,6220,6220,0
20250401,102600,13090960,6220,6220,6220,6220,0
20250401,102500,13090960,6220,6220,6220,6220,0
20250401,102400,13090960,6220,6220,6220,6220,0
20250401,102300,13090960,6220,6220,6220,6220,0
20250401,102200,13090960,6220,6220,6220,6220,0
20250401,102100,13090960,6220,6220,6220,6220,0
20250401,102000,13090960,6220,6220,6220,6220,0
20250401,101900,13090960,6220,6220,6220,6220,0
20250401,101800,13090960,6220,6220,6220,6220,86
20250401,101700,12556040,6220,6220,6220,6220,5
20250401,101600,12524940,6220,6210,6220,6210,62
20250401,101500,12139310,6220,6220,6220,6220,20
20250401,101400,12014910,6220,6220,6220,6220,0
20250401,101300,12014910,6220,6210,6220,6210,26
20250401,101200,11853440,6220,6220,6220,6220,0
20250401,101100,11853440,6220,6220,6220,6220,0
20250401,101000,11853440,6220,6220,6220,6220,0
20250401,100900,11853440,6220,6220,6220,6220,0
20250401,100800,11853440,6220,6220,6220,6220,0
20250401,100700,11853440,6220,6220,6220,6220,1
20250401,100600,11847220,6220,6220,6220,6220,0
20250401,100500,11847220,6220,6220,6220,6220,0
20250401,100400,11847220,6220,6220,6220,6220,9
20250401,100300,11791240,6220,6220,6220,6220,0
20250401,100200,11791240,6220,6220,6220,6220,0
20250401,100100,11791240,6220,6220,6220,6220,0
20250401,100000,11791240,6220,6220,6220,6220,0
20250401,095900,11791240,6220,6220,6220,6220,0
20250401,095800,11791240,6220,6220,6220,6220,0
20250401,095700,11791240,6220,6220,6220,6220,0
20250401,095600,11791240,6220,6220,6220,6220,0
20250401,095500,11791240,6220,6220,6220,6220,0
20250401,095400,11791240,6220,6220,6220,6220,0
20250401,095300,11791240,6220,6220,6220,6220,0
20250401,095200,11791240,6220,6220,6220,6220,0
20250401,095100,11791240,6220,6220,6220,6220,0
20250401,095000,11791240,6220,6220,6220,6220,1
20250401,094900,11785020,6220,6220,6220,6220,1
20250401,094800,11778800,6220,6230,6230,6220,11
20250401,094700,11710330,6230,6220,6230,6220,4
20250401,094600,11685440,6230,6230,6230,6230,0
20250401,094500,11685440,6230,6230,6230,6230,0
20250401,094400,11685440,6230,6230,6230,6230,0
20250401,094300,11685440,6230,6230,6230,6230,0
20250401,094200,11685440,6230,6230,6230,6230,0
20250401,094100,11685440,6230,6230,6230,6230,0
20250401,094000,11685440,6230,6230,6230,6230,0
20250401,093900,11685440,6230,6230,6230,6230,0
20250401,093800,11685440,6230,6230,6230,6230,0
20250401,093700,11685440,6230,6230,6230,6230,0
20250401,093600,11685440,6230,6230,6230,6230,0
20250401,093500,11685440,6230,6230,6230,6230,0
20250401,093400,11685440,6230,6230,6230,6230,0
20250401,093300,11685440,6230,6230,6230,6230,0
20250401,093200,11685440,6230,6230,6230,6230,0
20250401,093100,11685440,6230,6230,6230,6230,0
20250401,093000,11685440,6230,6220,6230,6210,186
20250401,092900,10528520,6210,6210,6210,6210,2
20250401,092800,10516100,6220,6220,6220,6220,0
20250401,092700,10516100,6220,6220,6220,6220,0
20250401,092600,10516100,6220,6220,6220,6220,1
20250401,092500,10509880,6210,6210,6210,6210,625
20250401,092400,6628630,6200,6200,6200,6200,2
20250401,092300,6616230,6210,6210,6210,6210,3
20250401,092200,6597600,6210,6210,6210,6210,0
20250401,092100,6597600,6210,6210,6210,6210,53
20250401,092000,6268470,6210,6210,6210,6180,158
20250401,091900,5291970,6190,6190,6190,6190,748
20250401,091800,661850,6230,6230,6230,6230,0
20250401,091700,661850,6230,6230,6230,6230,0
20250401,091600,661850,6230,6230,6230,6230,0
20250401,091500,661850,6230,6230,6230,6230,0
20250401,091400,661850,6230,6230,6230,6230,0
20250401,091300,661850,6230,6230,6230,6230,0
20250401,091200,661850,6230,6230,6230,6230,0
20250401,091100,661850,6230,6230,6230,6230,0
20250401,091000,661850,6230,6230,6230,6230,1
20250401,090900,655620,6230,6230,6230,6230,0
20250401,090800,655620,6230,6220,6230,6220,27
20250401,090700,487670,6220,6220,6220,6220,3
20250401,090600,469010,6220,6220,6220,6220,0
20250401,090500,469010,6220,6220,6220,6220,0
20250401,090400,469010,6220,6220,6220,6220,0
20250401,090300,469010,6220,6220,6220,6220,13
20250401,090200,388150,6220,6220,6220,6220,0
20250401,090100,388150,6220,6220,6220,6220,0
20250401,090000,388150,6220,6160,6220,6160,63
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 195700 152956360 6330 6330 6330 6330 148
3 20250401 195600 152956360 6330 6330 6330 6330 0
4 20250401 195500 152956360 6330 6330 6330 6330 0
5 20250401 195400 152956360 6330 6330 6330 6330 0
6 20250401 195300 152956360 6330 6330 6330 6330 0
7 20250401 195200 152956360 6330 6330 6330 6330 0
8 20250401 195100 152956360 6330 6330 6330 6330 0
9 20250401 195000 152956360 6330 6330 6330 6330 0
10 20250401 194900 152956360 6330 6330 6330 6330 0
11 20250401 194800 152956360 6330 6330 6330 6330 0
12 20250401 194700 152956360 6330 6330 6330 6330 0
13 20250401 194600 152956360 6330 6330 6330 6330 0
14 20250401 194500 152956360 6330 6330 6330 6330 0
15 20250401 194400 152956360 6330 6330 6330 6330 0
16 20250401 194300 152956360 6330 6330 6330 6330 0
17 20250401 194200 152956360 6330 6330 6330 6330 0
18 20250401 194100 152956360 6330 6330 6330 6330 0
19 20250401 194000 152956360 6330 6330 6330 6330 0
20 20250401 193900 152956360 6330 6330 6330 6330 0
21 20250401 193800 152956360 6330 6330 6330 6330 0
22 20250401 193700 152956360 6330 6330 6330 6330 0
23 20250401 193600 152956360 6330 6330 6330 6330 0
24 20250401 193500 152956360 6330 6330 6330 6330 0
25 20250401 193400 152956360 6330 6330 6330 6330 0
26 20250401 193300 152956360 6330 6330 6330 6330 0
27 20250401 193200 152956360 6330 6330 6330 6330 0
28 20250401 193100 152956360 6330 6330 6330 6330 0
29 20250401 193000 152956360 6330 6330 6330 6330 0
30 20250401 192900 152956360 6330 6330 6330 6330 0
31 20250401 192800 152956360 6330 6330 6330 6330 0
32 20250401 192700 152956360 6330 6330 6330 6330 148
33 20250401 192600 152956360 6330 6330 6330 6330 0
34 20250401 192500 152956360 6330 6330 6330 6330 0
35 20250401 192400 152956360 6330 6330 6330 6330 0
36 20250401 192300 152956360 6330 6330 6330 6330 0
37 20250401 192200 152956360 6330 6330 6330 6330 0
38 20250401 192100 152956360 6330 6330 6330 6330 0
39 20250401 192000 152956360 6330 6330 6330 6330 0
40 20250401 191900 152956360 6330 6330 6330 6330 0
41 20250401 191800 152956360 6330 6330 6330 6330 0
42 20250401 191700 152956360 6330 6330 6330 6330 0
43 20250401 191600 152956360 6330 6330 6330 6330 0
44 20250401 191500 152956360 6330 6330 6330 6330 0
45 20250401 191400 152956360 6330 6330 6330 6330 0
46 20250401 191300 152956360 6330 6330 6330 6330 0
47 20250401 191200 152956360 6330 6330 6330 6330 0
48 20250401 191100 152956360 6330 6330 6330 6330 0
49 20250401 191000 152956360 6330 6330 6330 6330 0
50 20250401 190900 152956360 6330 6330 6330 6330 0
51 20250401 190800 152956360 6330 6330 6330 6330 0
52 20250401 190700 152956360 6330 6330 6330 6330 0
53 20250401 190600 152956360 6330 6330 6330 6330 0
54 20250401 190500 152956360 6330 6330 6330 6330 0
55 20250401 190400 152956360 6330 6330 6330 6330 0
56 20250401 190300 152956360 6330 6330 6330 6330 0
57 20250401 190200 152956360 6330 6330 6330 6330 0
58 20250401 190100 152956360 6330 6330 6330 6330 0
59 20250401 190000 152956360 6330 6330 6330 6330 0
60 20250401 185900 152956360 6330 6330 6330 6330 0
61 20250401 185800 152956360 6330 6330 6330 6330 0
62 20250401 185700 152956360 6330 6330 6330 6330 148
63 20250401 185600 152956360 6330 6330 6330 6330 0
64 20250401 185500 152956360 6330 6330 6330 6330 0
65 20250401 185400 152956360 6330 6330 6330 6330 0
66 20250401 185300 152956360 6330 6330 6330 6330 0
67 20250401 185200 152956360 6330 6330 6330 6330 0
68 20250401 185100 152956360 6330 6330 6330 6330 0
69 20250401 185000 152956360 6330 6330 6330 6330 0
70 20250401 184900 152956360 6330 6330 6330 6330 0
71 20250401 184800 152956360 6330 6330 6330 6330 0
72 20250401 184700 152956360 6330 6330 6330 6330 0
73 20250401 184600 152956360 6330 6330 6330 6330 0
74 20250401 184500 152956360 6330 6330 6330 6330 0
75 20250401 184400 152956360 6330 6330 6330 6330 0
76 20250401 184300 152956360 6330 6330 6330 6330 0
77 20250401 184200 152956360 6330 6330 6330 6330 0
78 20250401 184100 152956360 6330 6330 6330 6330 0
79 20250401 184000 152956360 6330 6330 6330 6330 0
80 20250401 183900 152956360 6330 6330 6330 6330 0
81 20250401 183800 152956360 6330 6330 6330 6330 0
82 20250401 183700 152956360 6330 6330 6330 6330 0
83 20250401 183600 152956360 6330 6330 6330 6330 0
84 20250401 183500 152956360 6330 6330 6330 6330 0
85 20250401 183400 152956360 6330 6330 6330 6330 0
86 20250401 183300 152956360 6330 6330 6330 6330 0
87 20250401 183200 152956360 6330 6330 6330 6330 0
88 20250401 183100 152956360 6330 6330 6330 6330 0
89 20250401 183000 152956360 6330 6330 6330 6330 0
90 20250401 182900 152956360 6330 6330 6330 6330 0
91 20250401 182800 152956360 6330 6330 6330 6330 0
92 20250401 182700 152956360 6330 6330 6330 6330 148
93 20250401 182600 152956360 6330 6330 6330 6330 0
94 20250401 182500 152956360 6330 6330 6330 6330 0
95 20250401 182400 152956360 6330 6330 6330 6330 0
96 20250401 182300 152956360 6330 6330 6330 6330 0
97 20250401 182200 152956360 6330 6330 6330 6330 0
98 20250401 182100 152956360 6330 6330 6330 6330 0
99 20250401 182000 152956360 6330 6330 6330 6330 0
100 20250401 181900 152956360 6330 6330 6330 6330 0
101 20250401 181800 152956360 6330 6330 6330 6330 0
102 20250401 181700 152956360 6330 6330 6330 6330 0
103 20250401 181600 152956360 6330 6330 6330 6330 0
104 20250401 181500 152956360 6330 6330 6330 6330 0
105 20250401 181400 152956360 6330 6330 6330 6330 0
106 20250401 181300 152956360 6330 6330 6330 6330 0
107 20250401 181200 152956360 6330 6330 6330 6330 0
108 20250401 181100 152956360 6330 6330 6330 6330 0
109 20250401 181000 152956360 6330 6330 6330 6330 0
110 20250401 180900 152956360 6330 6330 6330 6330 0
111 20250401 180800 152956360 6330 6330 6330 6330 0
112 20250401 180700 152956360 6330 6330 6330 6330 0
113 20250401 180600 152956360 6330 6330 6330 6330 0
114 20250401 180500 152956360 6330 6330 6330 6330 0
115 20250401 180400 152956360 6330 6330 6330 6330 0
116 20250401 180300 152956360 6330 6330 6330 6330 0
117 20250401 180200 152956360 6330 6330 6330 6330 0
118 20250401 180100 152956360 6330 6330 6330 6330 0
119 20250401 180000 152956360 6330 6330 6330 6330 0
120 20250401 175900 152956360 6330 6330 6330 6330 0
121 20250401 175800 152956360 6330 6330 6330 6330 0
122 20250401 175700 152956360 6330 6330 6330 6330 148
123 20250401 175600 152956360 6330 6330 6330 6330 0
124 20250401 175500 152956360 6330 6330 6330 6330 0
125 20250401 175400 152956360 6330 6330 6330 6330 0
126 20250401 175300 152956360 6330 6330 6330 6330 0
127 20250401 175200 152956360 6330 6330 6330 6330 0
128 20250401 175100 152956360 6330 6330 6330 6330 0
129 20250401 175000 152956360 6330 6330 6330 6330 0
130 20250401 174900 152956360 6330 6330 6330 6330 0
131 20250401 174800 152956360 6330 6330 6330 6330 0
132 20250401 174700 152956360 6330 6330 6330 6330 0
133 20250401 174600 152956360 6330 6330 6330 6330 0
134 20250401 174500 152956360 6330 6330 6330 6330 0
135 20250401 174400 152956360 6330 6330 6330 6330 0
136 20250401 174300 152956360 6330 6330 6330 6330 0
137 20250401 174200 152956360 6330 6330 6330 6330 0
138 20250401 174100 152956360 6330 6330 6330 6330 0
139 20250401 174000 152956360 6330 6330 6330 6330 0
140 20250401 173900 152956360 6330 6330 6330 6330 0
141 20250401 173800 152956360 6330 6330 6330 6330 0
142 20250401 173700 152956360 6330 6330 6330 6330 0
143 20250401 173600 152956360 6330 6330 6330 6330 0
144 20250401 173500 152956360 6330 6330 6330 6330 0
145 20250401 173400 152956360 6330 6330 6330 6330 0
146 20250401 173300 152956360 6330 6330 6330 6330 0
147 20250401 173200 152956360 6330 6330 6330 6330 0
148 20250401 173100 152956360 6330 6330 6330 6330 0
149 20250401 173000 152956360 6330 6330 6330 6330 0
150 20250401 172900 152956360 6330 6330 6330 6330 0
151 20250401 172800 152956360 6330 6330 6330 6330 0
152 20250401 172700 152956360 6330 6330 6330 6330 148
153 20250401 172600 152956360 6330 6330 6330 6330 0
154 20250401 172500 152956360 6330 6330 6330 6330 0
155 20250401 172400 152956360 6330 6330 6330 6330 0
156 20250401 172300 152956360 6330 6330 6330 6330 0
157 20250401 172200 152956360 6330 6330 6330 6330 0
158 20250401 172100 152956360 6330 6330 6330 6330 0
159 20250401 172000 152956360 6330 6330 6330 6330 0
160 20250401 171900 152956360 6330 6330 6330 6330 0
161 20250401 171800 152956360 6330 6330 6330 6330 0
162 20250401 171700 152956360 6330 6330 6330 6330 0
163 20250401 171600 152956360 6330 6330 6330 6330 0
164 20250401 171500 152956360 6330 6330 6330 6330 0
165 20250401 171400 152956360 6330 6330 6330 6330 0
166 20250401 171300 152956360 6330 6330 6330 6330 0
167 20250401 171200 152956360 6330 6330 6330 6330 0
168 20250401 171100 152956360 6330 6330 6330 6330 0
169 20250401 171000 152956360 6330 6330 6330 6330 0
170 20250401 170900 152956360 6330 6330 6330 6330 0
171 20250401 170800 152956360 6330 6330 6330 6330 0
172 20250401 170700 152956360 6330 6330 6330 6330 0
173 20250401 170600 152956360 6330 6330 6330 6330 0
174 20250401 170500 152956360 6330 6330 6330 6330 0
175 20250401 170400 152956360 6330 6330 6330 6330 0
176 20250401 170300 152956360 6330 6330 6330 6330 0
177 20250401 170200 152956360 6330 6330 6330 6330 0
178 20250401 170100 152956360 6330 6330 6330 6330 0
179 20250401 170000 152956360 6330 6330 6330 6330 0
180 20250401 165900 152956360 6330 6330 6330 6330 0
181 20250401 165800 152956360 6330 6330 6330 6330 0
182 20250401 165700 152956360 6330 6330 6330 6330 148
183 20250401 165600 152956360 6330 6330 6330 6330 0
184 20250401 165500 152956360 6330 6330 6330 6330 0
185 20250401 165400 152956360 6330 6330 6330 6330 0
186 20250401 165300 152956360 6330 6330 6330 6330 0
187 20250401 165200 152956360 6330 6330 6330 6330 0
188 20250401 165100 152956360 6330 6330 6330 6330 0
189 20250401 165000 152956360 6330 6330 6330 6330 0
190 20250401 164900 152956360 6330 6330 6330 6330 0
191 20250401 164800 152956360 6330 6330 6330 6330 0
192 20250401 164700 152956360 6330 6330 6330 6330 0
193 20250401 164600 152956360 6330 6330 6330 6330 0
194 20250401 164500 152956360 6330 6330 6330 6330 0
195 20250401 164400 152956360 6330 6330 6330 6330 0
196 20250401 164300 152956360 6330 6330 6330 6330 0
197 20250401 164200 152956360 6330 6330 6330 6330 0
198 20250401 164100 152956360 6330 6330 6330 6330 0
199 20250401 164000 152956360 6330 6330 6330 6330 0
200 20250401 163900 152956360 6330 6330 6330 6330 0
201 20250401 163800 152956360 6330 6330 6330 6330 0
202 20250401 163700 152956360 6330 6330 6330 6330 0
203 20250401 163600 152956360 6330 6330 6330 6330 0
204 20250401 163500 152956360 6330 6330 6330 6330 0
205 20250401 163400 152956360 6330 6330 6330 6330 0
206 20250401 163300 152956360 6330 6330 6330 6330 0
207 20250401 163200 152956360 6330 6330 6330 6330 0
208 20250401 163100 152956360 6330 6330 6330 6330 0
209 20250401 163000 152956360 6330 6330 6330 6330 0
210 20250401 162900 152956360 6330 6330 6330 6330 0
211 20250401 162800 152956360 6330 6330 6330 6330 0
212 20250401 162700 152956360 6330 6330 6330 6330 148
213 20250401 162600 152956360 6330 6330 6330 6330 0
214 20250401 162500 152956360 6330 6330 6330 6330 0
215 20250401 162400 152956360 6330 6330 6330 6330 0
216 20250401 162300 152956360 6330 6330 6330 6330 0
217 20250401 162200 152956360 6330 6330 6330 6330 0
218 20250401 162100 152956360 6330 6330 6330 6330 0
219 20250401 162000 152956360 6330 6330 6330 6330 0
220 20250401 161900 152956360 6330 6330 6330 6330 0
221 20250401 161800 152956360 6330 6330 6330 6330 0
222 20250401 161700 152956360 6330 6330 6330 6330 0
223 20250401 161600 152956360 6330 6330 6330 6330 0
224 20250401 161500 152956360 6330 6330 6330 6330 0
225 20250401 161400 152956360 6330 6330 6330 6330 0
226 20250401 161300 152956360 6330 6330 6330 6330 0
227 20250401 161200 152956360 6330 6330 6330 6330 0
228 20250401 161100 152956360 6330 6330 6330 6330 0
229 20250401 161000 152956360 6330 6330 6330 6330 0
230 20250401 160900 152956360 6330 6330 6330 6330 0
231 20250401 160800 152956360 6330 6330 6330 6330 0
232 20250401 160700 152956360 6330 6330 6330 6330 0
233 20250401 160600 152956360 6330 6330 6330 6330 0
234 20250401 160500 152956360 6330 6330 6330 6330 0
235 20250401 160400 152956360 6330 6330 6330 6330 0
236 20250401 160300 152956360 6330 6330 6330 6330 0
237 20250401 160200 152956360 6330 6330 6330 6330 0
238 20250401 160100 152956360 6330 6330 6330 6330 0
239 20250401 160000 152956360 6330 6330 6330 6330 0
240 20250401 155900 152956360 6330 6330 6330 6330 0
241 20250401 155800 152956360 6330 6330 6330 6330 0
242 20250401 155700 152956360 6330 6330 6330 6330 148
243 20250401 155600 152956360 6330 6330 6330 6330 0
244 20250401 155500 152956360 6330 6330 6330 6330 0
245 20250401 155400 152956360 6330 6330 6330 6330 0
246 20250401 155300 152956360 6330 6330 6330 6330 0
247 20250401 155200 152956360 6330 6330 6330 6330 0
248 20250401 155100 152956360 6330 6330 6330 6330 0
249 20250401 155000 152956360 6330 6330 6330 6330 0
250 20250401 154900 152956360 6330 6330 6330 6330 0
251 20250401 154800 152956360 6330 6330 6330 6330 0
252 20250401 154700 152956360 6330 6330 6330 6330 0
253 20250401 154600 152956360 6330 6330 6330 6330 0
254 20250401 154500 152956360 6330 6330 6330 6330 0
255 20250401 154400 152956360 6330 6330 6330 6330 0
256 20250401 154300 152956360 6330 6330 6330 6330 0
257 20250401 154200 152956360 6330 6330 6330 6330 0
258 20250401 154100 152956360 6330 6330 6330 6330 0
259 20250401 154000 152956360 6330 6330 6330 6330 0
260 20250401 153900 152956360 6330 6330 6330 6330 0
261 20250401 153800 152956360 6330 6330 6330 6330 0
262 20250401 153700 152956360 6330 6330 6330 6330 0
263 20250401 153600 152956360 6330 6330 6330 6330 0
264 20250401 153500 152956360 6330 6330 6330 6330 0
265 20250401 153400 152956360 6330 6330 6330 6330 0
266 20250401 153300 152956360 6330 6330 6330 6330 0
267 20250401 153200 152956360 6330 6330 6330 6330 0
268 20250401 153100 152956360 6330 6330 6330 6330 0
269 20250401 153000 152956360 6330 6330 6330 6330 148
270 20250401 152900 152019520 6260 6260 6260 6260 0
271 20250401 152800 152019520 6260 6260 6260 6260 0
272 20250401 152700 152019520 6260 6260 6260 6260 0
273 20250401 152600 152019520 6260 6260 6260 6260 0
274 20250401 152500 152019520 6260 6260 6260 6260 0
275 20250401 152400 152019520 6260 6260 6260 6260 0
276 20250401 152300 152019520 6260 6260 6260 6260 0
277 20250401 152200 152019520 6260 6260 6260 6260 0
278 20250401 152100 152019520 6260 6260 6260 6260 0
279 20250401 152000 152019520 6260 6260 6260 6260 0
280 20250401 151900 152019520 6260 6240 6280 6220 384
281 20250401 151800 149621790 6240 6240 6240 6210 77
282 20250401 151700 149142320 6250 6250 6250 6250 17
283 20250401 151600 149036070 6250 6250 6250 6250 0
284 20250401 151500 149036070 6250 6250 6250 6250 0
285 20250401 151400 149036070 6250 6250 6250 6200 2371
286 20250401 151300 134315290 6270 6270 6270 6270 1
287 20250401 151200 134309020 6260 6270 6270 6260 21
288 20250401 151100 134177510 6270 6270 6270 6270 0
289 20250401 151000 134177510 6270 6270 6270 6270 1
290 20250401 150900 134171240 6260 6260 6260 6260 60
291 20250401 150800 133795640 6270 6270 6270 6270 0
292 20250401 150700 133795640 6270 6270 6270 6270 17
293 20250401 150600 133689050 6270 6270 6270 6270 23
294 20250401 150500 133544840 6270 6270 6270 6270 0
295 20250401 150400 133544840 6270 6270 6270 6270 0
296 20250401 150300 133544840 6270 6270 6270 6270 20
297 20250401 150200 133419440 6270 6270 6270 6270 0
298 20250401 150100 133419440 6270 6270 6270 6270 1
299 20250401 150000 133413170 6260 6260 6260 6260 1
300 20250401 145900 133406910 6270 6270 6270 6270 34
301 20250401 145800 133193730 6280 6280 6280 6280 0
302 20250401 145700 133193730 6280 6280 6280 6280 0
303 20250401 145600 133193730 6280 6280 6280 6280 0
304 20250401 145500 133193730 6280 6270 6280 6270 24
305 20250401 145400 133043240 6280 6280 6280 6280 0
306 20250401 145300 133043240 6280 6280 6280 6280 22
307 20250401 145200 132905080 6280 6280 6280 6280 0
308 20250401 145100 132905080 6280 6280 6280 6280 17
309 20250401 145000 132798320 6280 6280 6280 6280 0
310 20250401 144900 132798320 6280 6280 6280 6280 0
311 20250401 144800 132798320 6280 6280 6280 6280 0
312 20250401 144700 132798320 6280 6280 6280 6280 24
313 20250401 144600 132647600 6290 6290 6290 6290 0
314 20250401 144500 132647600 6290 6290 6290 6290 0
315 20250401 144400 132647600 6290 6290 6290 6290 0
316 20250401 144300 132647600 6290 6290 6290 6290 0
317 20250401 144200 132647600 6290 6290 6290 6290 0
318 20250401 144100 132647600 6290 6290 6290 6280 27
319 20250401 144000 132477800 6290 6290 6290 6290 0
320 20250401 143900 132477800 6290 6290 6290 6290 0
321 20250401 143800 132477800 6290 6290 6290 6290 0
322 20250401 143700 132477800 6290 6290 6290 6290 0
323 20250401 143600 132477800 6290 6290 6290 6290 0
324 20250401 143500 132477800 6290 6290 6290 6290 20
325 20250401 143400 132352000 6290 6290 6290 6290 0
326 20250401 143300 132352000 6290 6290 6290 6290 0
327 20250401 143200 132352000 6290 6290 6290 6290 0
328 20250401 143100 132352000 6290 6290 6290 6290 0
329 20250401 143000 132352000 6290 6290 6290 6290 0
330 20250401 142900 132352000 6290 6290 6290 6290 0
331 20250401 142800 132352000 6290 6280 6290 6270 37
332 20250401 142700 132119870 6280 6280 6280 6280 0
333 20250401 142600 132119870 6280 6280 6280 6280 0
334 20250401 142500 132119870 6280 6280 6280 6280 1
335 20250401 142400 132113590 6290 6290 6290 6290 0
336 20250401 142300 132113590 6290 6280 6290 6280 7
337 20250401 142200 132069620 6290 6290 6290 6290 0
338 20250401 142100 132069620 6290 6290 6290 6290 1
339 20250401 142000 132063330 6300 6300 6300 6300 0
340 20250401 141900 132063330 6300 6300 6300 6300 0
341 20250401 141800 132063330 6300 6300 6300 6300 0
342 20250401 141700 132063330 6300 6300 6300 6300 0
343 20250401 141600 132063330 6300 6300 6300 6300 0
344 20250401 141500 132063330 6300 6300 6300 6300 0
345 20250401 141400 132063330 6300 6300 6300 6300 0
346 20250401 141300 132063330 6300 6300 6300 6300 0
347 20250401 141200 132063330 6300 6300 6300 6300 0
348 20250401 141100 132063330 6300 6300 6300 6300 0
349 20250401 141000 132063330 6300 6300 6300 6300 0
350 20250401 140900 132063330 6300 6300 6300 6300 0
351 20250401 140800 132063330 6300 6300 6300 6300 0
352 20250401 140700 132063330 6300 6290 6300 6290 8
353 20250401 140600 132013000 6290 6290 6290 6290 2
354 20250401 140500 132000420 6270 6270 6270 6270 257
355 20250401 140400 130389030 6300 6300 6300 6300 0
356 20250401 140300 130389030 6300 6290 6300 6290 14
357 20250401 140200 130300960 6290 6290 6290 6290 51
358 20250401 140100 129980170 6290 6290 6290 6290 0
359 20250401 140000 129980170 6290 6290 6290 6290 0
360 20250401 135900 129980170 6290 6290 6290 6290 0
361 20250401 135800 129980170 6290 6290 6290 6290 0
362 20250401 135700 129980170 6290 6290 6290 6290 0
363 20250401 135600 129980170 6290 6290 6290 6290 27
364 20250401 135500 129810340 6290 6290 6290 6290 0
365 20250401 135400 129810340 6290 6290 6290 6290 0
366 20250401 135300 129810340 6290 6280 6290 6280 246
367 20250401 135200 128265450 6280 6280 6280 6280 47
368 20250401 135100 127970290 6280 6280 6280 6280 0
369 20250401 135000 127970290 6280 6280 6280 6280 0
370 20250401 134900 127970290 6280 6280 6280 6280 38
371 20250401 134800 127731650 6280 6280 6280 6280 0
372 20250401 134700 127731650 6280 6280 6280 6280 0
373 20250401 134600 127731650 6280 6280 6280 6280 1
374 20250401 134500 127725370 6280 6280 6280 6280 0
375 20250401 134400 127725370 6280 6280 6280 6280 0
376 20250401 134300 127725370 6280 6280 6280 6280 20
377 20250401 134200 127599770 6280 6280 6280 6280 0
378 20250401 134100 127599770 6280 6280 6280 6280 0
379 20250401 134000 127599770 6280 6280 6280 6280 0
380 20250401 133900 127599770 6280 6280 6280 6280 0
381 20250401 133800 127599770 6280 6280 6280 6280 0
382 20250401 133700 127599770 6280 6280 6280 6280 23
383 20250401 133600 127455330 6290 6290 6290 6290 0
384 20250401 133500 127455330 6290 6290 6290 6290 0
385 20250401 133400 127455330 6290 6290 6290 6290 0
386 20250401 133300 127455330 6290 6290 6290 6290 0
387 20250401 133200 127455330 6290 6290 6290 6290 0
388 20250401 133100 127455330 6290 6290 6290 6290 0
389 20250401 133000 127455330 6290 6290 6290 6290 0
390 20250401 132900 127455330 6290 6290 6290 6290 0
391 20250401 132800 127455330 6290 6290 6290 6290 0
392 20250401 132700 127455330 6290 6290 6290 6290 0
393 20250401 132600 127455330 6290 6290 6290 6290 0
394 20250401 132500 127455330 6290 6290 6290 6290 0
395 20250401 132400 127455330 6290 6290 6290 6290 0
396 20250401 132300 127455330 6290 6290 6290 6290 0
397 20250401 132200 127455330 6290 6290 6290 6290 0
398 20250401 132100 127455330 6290 6290 6290 6290 0
399 20250401 132000 127455330 6290 6290 6290 6290 0
400 20250401 131900 127455330 6290 6260 6290 6260 147
401 20250401 131800 126534660 6290 6290 6290 6290 0
402 20250401 131700 126534660 6290 6290 6290 6290 0
403 20250401 131600 126534660 6290 6290 6290 6290 0
404 20250401 131500 126534660 6290 6290 6290 6290 0
405 20250401 131400 126534660 6290 6290 6290 6290 0
406 20250401 131300 126534660 6290 6290 6290 6290 0
407 20250401 131200 126534660 6290 6290 6290 6290 0
408 20250401 131100 126534660 6290 6260 6290 6260 3
409 20250401 131000 126515830 6290 6290 6290 6290 0
410 20250401 130900 126515830 6290 6290 6290 6290 0
411 20250401 130800 126515830 6290 6290 6290 6290 1
412 20250401 130700 126509540 6290 6290 6290 6290 0
413 20250401 130600 126509540 6290 6290 6290 6290 0
414 20250401 130500 126509540 6290 6290 6290 6290 0
415 20250401 130400 126509540 6290 6290 6290 6290 0
416 20250401 130300 126509540 6290 6260 6290 6260 254
417 20250401 130200 124919470 6260 6260 6260 6260 0
418 20250401 130100 124919470 6260 6270 6270 6250 8
419 20250401 130000 124869410 6240 6240 6240 6240 0
420 20250401 125900 124869410 6240 6270 6270 6240 300
421 20250401 125800 122992850 6280 6280 6280 6280 0
422 20250401 125700 122992850 6280 6280 6280 6280 0
423 20250401 125600 122992850 6280 6280 6280 6280 0
424 20250401 125500 122992850 6280 6270 6280 6270 50
425 20250401 125400 122679340 6290 6290 6290 6290 0
426 20250401 125300 122679340 6290 6290 6290 6290 0
427 20250401 125200 122679340 6290 6290 6290 6290 0
428 20250401 125100 122679340 6290 6290 6290 6290 22
429 20250401 125000 122540960 6290 6290 6290 6290 0
430 20250401 124900 122540960 6290 6290 6290 6290 0
431 20250401 124800 122540960 6290 6290 6290 6290 0
432 20250401 124700 122540960 6290 6290 6290 6290 3
433 20250401 124600 122522090 6290 6290 6290 6290 5
434 20250401 124500 122490640 6290 6290 6290 6290 21
435 20250401 124400 122358550 6290 6290 6290 6290 0
436 20250401 124300 122358550 6290 6290 6290 6290 0
437 20250401 124200 122358550 6290 6290 6290 6290 0
438 20250401 124100 122358550 6290 6290 6290 6290 0
439 20250401 124000 122358550 6290 6290 6290 6290 0
440 20250401 123900 122358550 6290 6290 6290 6290 1
441 20250401 123800 122352260 6280 6280 6280 6280 22
442 20250401 123700 122214100 6290 6290 6290 6290 0
443 20250401 123600 122214100 6290 6290 6290 6290 0
444 20250401 123500 122214100 6290 6290 6290 6290 0
445 20250401 123400 122214100 6290 6290 6290 6290 0
446 20250401 123300 122214100 6290 6290 6290 6290 0
447 20250401 123200 122214100 6290 6290 6290 6290 0
448 20250401 123100 122214100 6290 6290 6290 6290 0
449 20250401 123000 122214100 6290 6290 6290 6290 0
450 20250401 122900 122214100 6290 6290 6290 6290 3
451 20250401 122800 122195230 6290 6290 6290 6290 0
452 20250401 122700 122195230 6290 6290 6290 6290 0
453 20250401 122600 122195230 6290 6290 6290 6290 0
454 20250401 122500 122195230 6290 6290 6290 6290 0
455 20250401 122400 122195230 6290 6290 6290 6290 0
456 20250401 122300 122195230 6290 6290 6290 6290 0
457 20250401 122200 122195230 6290 6290 6290 6290 0
458 20250401 122100 122195230 6290 6290 6290 6290 0
459 20250401 122000 122195230 6290 6290 6290 6290 0
460 20250401 121900 122195230 6290 6290 6290 6290 0
461 20250401 121800 122195230 6290 6290 6290 6290 0
462 20250401 121700 122195230 6290 6290 6290 6290 0
463 20250401 121600 122195230 6290 6290 6290 6290 0
464 20250401 121500 122195230 6290 6290 6290 6290 0
465 20250401 121400 122195230 6290 6290 6290 6290 0
466 20250401 121300 122195230 6290 6290 6290 6290 0
467 20250401 121200 122195230 6290 6290 6290 6290 0
468 20250401 121100 122195230 6290 6290 6290 6290 0
469 20250401 121000 122195230 6290 6290 6290 6290 0
470 20250401 120900 122195230 6290 6290 6290 6290 0
471 20250401 120800 122195230 6290 6290 6290 6290 0
472 20250401 120700 122195230 6290 6290 6290 6290 1
473 20250401 120600 122188940 6270 6270 6270 6270 0
474 20250401 120500 122188940 6270 6270 6270 6270 0
475 20250401 120400 122188940 6270 6280 6280 6270 200
476 20250401 120300 120934740 6290 6290 6290 6290 0
477 20250401 120200 120934740 6290 6290 6290 6290 1
478 20250401 120100 120928450 6270 6270 6270 6270 0
479 20250401 120000 120928450 6270 6270 6270 6270 0
480 20250401 115900 120928450 6270 6280 6280 6270 123
481 20250401 115800 120156810 6290 6290 6290 6290 1
482 20250401 115700 120150520 6290 6290 6290 6290 122
483 20250401 115600 119383140 6300 6300 6300 6300 103
484 20250401 115500 118734240 6310 6310 6310 6310 0
485 20250401 115400 118734240 6310 6310 6310 6310 32
486 20250401 115300 118532320 6310 6300 6310 6300 40
487 20250401 115200 118280310 6300 6290 6300 6290 151
488 20250401 115100 117330510 6300 6300 6300 6300 0
489 20250401 115000 117330510 6300 6300 6300 6300 0
490 20250401 114900 117330510 6300 6300 6300 6300 0
491 20250401 114800 117330510 6300 6300 6300 6300 1
492 20250401 114700 117324210 6300 6300 6300 6300 24
493 20250401 114600 117173010 6300 6300 6300 6300 0
494 20250401 114500 117173010 6300 6290 6300 6290 267
495 20250401 114400 115492570 6300 6300 6300 6300 0
496 20250401 114300 115492570 6300 6290 6300 6290 343
497 20250401 114200 113334620 6290 6290 6290 6290 1
498 20250401 114100 113328330 6290 6290 6290 6290 251
499 20250401 114000 111749540 6290 6290 6290 6290 0
500 20250401 113900 111749540 6290 6290 6290 6290 0
501 20250401 113800 111749540 6290 6290 6290 6290 0
502 20250401 113700 111749540 6290 6290 6290 6290 0
503 20250401 113600 111749540 6290 6290 6290 6290 19
504 20250401 113500 111630030 6280 6280 6280 6280 59
505 20250401 113400 111259510 6280 6280 6280 6280 0
506 20250401 113300 111259510 6280 6280 6280 6280 2
507 20250401 113200 111246950 6290 6290 6290 6290 0
508 20250401 113100 111246950 6290 6290 6290 6290 1
509 20250401 113000 111240660 6280 6280 6280 6280 48
510 20250401 112900 110939220 6280 6280 6280 6280 1
511 20250401 112800 110932940 6280 6280 6280 6280 0
512 20250401 112700 110932940 6280 6280 6280 6280 10
513 20250401 112600 110870140 6280 6260 6280 6250 306
514 20250401 112500 108952570 6260 6260 6260 6260 0
515 20250401 112400 108952570 6260 6260 6260 6260 0
516 20250401 112300 108952570 6260 6250 6260 6250 739
517 20250401 112200 104333460 6250 6250 6250 6250 3
518 20250401 112100 104314710 6250 6250 6250 6250 0
519 20250401 112000 104314710 6250 6250 6250 6250 0
520 20250401 111900 104314710 6250 6250 6250 6250 0
521 20250401 111800 104314710 6250 6250 6250 6250 3
522 20250401 111700 104295960 6250 6240 6250 6240 393
523 20250401 111600 101840950 6240 6240 6240 6240 0
524 20250401 111500 101840950 6240 6240 6240 6240 0
525 20250401 111400 101840950 6240 6240 6240 6240 5
526 20250401 111300 101809750 6240 6250 6250 6240 173
527 20250401 111200 100730210 6250 6250 6260 6250 175
528 20250401 111100 99636450 6250 6240 6250 6240 27
529 20250401 111000 99467960 6240 6240 6240 6240 0
530 20250401 110900 99467960 6240 6230 6240 6230 301
531 20250401 110800 97592720 6240 6240 6240 6240 1
532 20250401 110700 97586480 6230 6220 6230 6220 2161
533 20250401 110600 84144480 6220 6210 6220 6210 514
534 20250401 110500 80952400 6220 6220 6220 6220 0
535 20250401 110400 80952400 6220 6220 6220 6220 0
536 20250401 110300 80952400 6220 6220 6220 6220 0
537 20250401 110200 80952400 6220 6220 6220 6220 0
538 20250401 110100 80952400 6220 6220 6220 6220 0
539 20250401 110000 80952400 6220 6220 6220 6220 2
540 20250401 105900 80939960 6210 6220 6220 6210 89
541 20250401 105800 80387030 6210 6210 6210 6210 2
542 20250401 105700 80374610 6220 6200 6220 6200 847
543 20250401 105600 75123160 6200 6210 6210 6200 11
544 20250401 105500 75054950 6210 6210 6210 6210 1
545 20250401 105400 75048740 6180 6180 6180 6180 0
546 20250401 105300 75048740 6180 6200 6200 6140 9499
547 20250401 105200 16566460 6210 6210 6210 6210 0
548 20250401 105100 16566460 6210 6210 6210 6210 0
549 20250401 105000 16566460 6210 6200 6210 6200 6
550 20250401 104900 16529250 6210 6210 6210 6210 0
551 20250401 104800 16529250 6210 6210 6210 6210 4
552 20250401 104700 16504410 6210 6210 6210 6210 0
553 20250401 104600 16504410 6210 6210 6210 6210 0
554 20250401 104500 16504410 6210 6210 6210 6210 0
555 20250401 104400 16504410 6210 6210 6210 6210 0
556 20250401 104300 16504410 6210 6210 6210 6210 0
557 20250401 104200 16504410 6210 6210 6210 6210 133
558 20250401 104100 15678480 6220 6220 6220 6220 0
559 20250401 104000 15678480 6220 6220 6220 6220 0
560 20250401 103900 15678480 6220 6220 6220 6220 0
561 20250401 103800 15678480 6220 6220 6220 6220 416
562 20250401 103700 13090960 6220 6220 6220 6220 0
563 20250401 103600 13090960 6220 6220 6220 6220 0
564 20250401 103500 13090960 6220 6220 6220 6220 0
565 20250401 103400 13090960 6220 6220 6220 6220 0
566 20250401 103300 13090960 6220 6220 6220 6220 0
567 20250401 103200 13090960 6220 6220 6220 6220 0
568 20250401 103100 13090960 6220 6220 6220 6220 0
569 20250401 103000 13090960 6220 6220 6220 6220 0
570 20250401 102900 13090960 6220 6220 6220 6220 0
571 20250401 102800 13090960 6220 6220 6220 6220 0
572 20250401 102700 13090960 6220 6220 6220 6220 0
573 20250401 102600 13090960 6220 6220 6220 6220 0
574 20250401 102500 13090960 6220 6220 6220 6220 0
575 20250401 102400 13090960 6220 6220 6220 6220 0
576 20250401 102300 13090960 6220 6220 6220 6220 0
577 20250401 102200 13090960 6220 6220 6220 6220 0
578 20250401 102100 13090960 6220 6220 6220 6220 0
579 20250401 102000 13090960 6220 6220 6220 6220 0
580 20250401 101900 13090960 6220 6220 6220 6220 0
581 20250401 101800 13090960 6220 6220 6220 6220 86
582 20250401 101700 12556040 6220 6220 6220 6220 5
583 20250401 101600 12524940 6220 6210 6220 6210 62
584 20250401 101500 12139310 6220 6220 6220 6220 20
585 20250401 101400 12014910 6220 6220 6220 6220 0
586 20250401 101300 12014910 6220 6210 6220 6210 26
587 20250401 101200 11853440 6220 6220 6220 6220 0
588 20250401 101100 11853440 6220 6220 6220 6220 0
589 20250401 101000 11853440 6220 6220 6220 6220 0
590 20250401 100900 11853440 6220 6220 6220 6220 0
591 20250401 100800 11853440 6220 6220 6220 6220 0
592 20250401 100700 11853440 6220 6220 6220 6220 1
593 20250401 100600 11847220 6220 6220 6220 6220 0
594 20250401 100500 11847220 6220 6220 6220 6220 0
595 20250401 100400 11847220 6220 6220 6220 6220 9
596 20250401 100300 11791240 6220 6220 6220 6220 0
597 20250401 100200 11791240 6220 6220 6220 6220 0
598 20250401 100100 11791240 6220 6220 6220 6220 0
599 20250401 100000 11791240 6220 6220 6220 6220 0
600 20250401 095900 11791240 6220 6220 6220 6220 0
601 20250401 095800 11791240 6220 6220 6220 6220 0
602 20250401 095700 11791240 6220 6220 6220 6220 0
603 20250401 095600 11791240 6220 6220 6220 6220 0
604 20250401 095500 11791240 6220 6220 6220 6220 0
605 20250401 095400 11791240 6220 6220 6220 6220 0
606 20250401 095300 11791240 6220 6220 6220 6220 0
607 20250401 095200 11791240 6220 6220 6220 6220 0
608 20250401 095100 11791240 6220 6220 6220 6220 0
609 20250401 095000 11791240 6220 6220 6220 6220 1
610 20250401 094900 11785020 6220 6220 6220 6220 1
611 20250401 094800 11778800 6220 6230 6230 6220 11
612 20250401 094700 11710330 6230 6220 6230 6220 4
613 20250401 094600 11685440 6230 6230 6230 6230 0
614 20250401 094500 11685440 6230 6230 6230 6230 0
615 20250401 094400 11685440 6230 6230 6230 6230 0
616 20250401 094300 11685440 6230 6230 6230 6230 0
617 20250401 094200 11685440 6230 6230 6230 6230 0
618 20250401 094100 11685440 6230 6230 6230 6230 0
619 20250401 094000 11685440 6230 6230 6230 6230 0
620 20250401 093900 11685440 6230 6230 6230 6230 0
621 20250401 093800 11685440 6230 6230 6230 6230 0
622 20250401 093700 11685440 6230 6230 6230 6230 0
623 20250401 093600 11685440 6230 6230 6230 6230 0
624 20250401 093500 11685440 6230 6230 6230 6230 0
625 20250401 093400 11685440 6230 6230 6230 6230 0
626 20250401 093300 11685440 6230 6230 6230 6230 0
627 20250401 093200 11685440 6230 6230 6230 6230 0
628 20250401 093100 11685440 6230 6230 6230 6230 0
629 20250401 093000 11685440 6230 6220 6230 6210 186
630 20250401 092900 10528520 6210 6210 6210 6210 2
631 20250401 092800 10516100 6220 6220 6220 6220 0
632 20250401 092700 10516100 6220 6220 6220 6220 0
633 20250401 092600 10516100 6220 6220 6220 6220 1
634 20250401 092500 10509880 6210 6210 6210 6210 625
635 20250401 092400 6628630 6200 6200 6200 6200 2
636 20250401 092300 6616230 6210 6210 6210 6210 3
637 20250401 092200 6597600 6210 6210 6210 6210 0
638 20250401 092100 6597600 6210 6210 6210 6210 53
639 20250401 092000 6268470 6210 6210 6210 6180 158
640 20250401 091900 5291970 6190 6190 6190 6190 748
641 20250401 091800 661850 6230 6230 6230 6230 0
642 20250401 091700 661850 6230 6230 6230 6230 0
643 20250401 091600 661850 6230 6230 6230 6230 0
644 20250401 091500 661850 6230 6230 6230 6230 0
645 20250401 091400 661850 6230 6230 6230 6230 0
646 20250401 091300 661850 6230 6230 6230 6230 0
647 20250401 091200 661850 6230 6230 6230 6230 0
648 20250401 091100 661850 6230 6230 6230 6230 0
649 20250401 091000 661850 6230 6230 6230 6230 1
650 20250401 090900 655620 6230 6230 6230 6230 0
651 20250401 090800 655620 6230 6220 6230 6220 27
652 20250401 090700 487670 6220 6220 6220 6220 3
653 20250401 090600 469010 6220 6220 6220 6220 0
654 20250401 090500 469010 6220 6220 6220 6220 0
655 20250401 090400 469010 6220 6220 6220 6220 0
656 20250401 090300 469010 6220 6220 6220 6220 13
657 20250401 090200 388150 6220 6220 6220 6220 0
658 20250401 090100 388150 6220 6220 6220 6220 0
659 20250401 090000 388150 6220 6160 6220 6160 63

1
067900/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,50335,18199659,320633950,115931827830,0.28
20250327,50325,18199659,322583250,116659814190,0.28
20250326,50325,18199659,317047500,114657851700,0.28
20250325,50325,18199659,311511750,112655889210,0.28
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 50335 18199659 320633950 115931827830 0.28
3 20250327 50325 18199659 322583250 116659814190 0.28
4 20250326 50325 18199659 317047500 114657851700 0.28
5 20250325 50325 18199659 311511750 112655889210 0.28