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

663
073110/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,663 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,200100,14168810,6180,6180,6180,6180,67
20250401,200000,14168810,6180,6180,6180,6180,0
20250401,195900,14168810,6180,6180,6180,6180,0
20250401,195800,14168810,6180,6180,6180,6180,0
20250401,195700,14168810,6180,6180,6180,6180,0
20250401,195600,14168810,6180,6180,6180,6180,0
20250401,195500,14168810,6180,6180,6180,6180,0
20250401,195400,14168810,6180,6180,6180,6180,0
20250401,195300,14168810,6180,6180,6180,6180,0
20250401,195200,14168810,6180,6180,6180,6180,0
20250401,195100,14168810,6180,6180,6180,6180,0
20250401,195000,14168810,6180,6180,6180,6180,0
20250401,194900,14168810,6180,6180,6180,6180,0
20250401,194800,14168810,6180,6180,6180,6180,0
20250401,194700,14168810,6180,6180,6180,6180,0
20250401,194600,14168810,6180,6180,6180,6180,0
20250401,194500,14168810,6180,6180,6180,6180,0
20250401,194400,14168810,6180,6180,6180,6180,0
20250401,194300,14168810,6180,6180,6180,6180,0
20250401,194200,14168810,6180,6180,6180,6180,0
20250401,194100,14168810,6180,6180,6180,6180,0
20250401,194000,14168810,6180,6180,6180,6180,0
20250401,193900,14168810,6180,6180,6180,6180,0
20250401,193800,14168810,6180,6180,6180,6180,0
20250401,193700,14168810,6180,6180,6180,6180,0
20250401,193600,14168810,6180,6180,6180,6180,0
20250401,193500,14168810,6180,6180,6180,6180,0
20250401,193400,14168810,6180,6180,6180,6180,0
20250401,193300,14168810,6180,6180,6180,6180,0
20250401,193200,14168810,6180,6180,6180,6180,0
20250401,193100,14168810,6180,6180,6180,6180,67
20250401,193000,14168810,6180,6180,6180,6180,0
20250401,192900,14168810,6180,6180,6180,6180,0
20250401,192800,14168810,6180,6180,6180,6180,0
20250401,192700,14168810,6180,6180,6180,6180,0
20250401,192600,14168810,6180,6180,6180,6180,0
20250401,192500,14168810,6180,6180,6180,6180,0
20250401,192400,14168810,6180,6180,6180,6180,0
20250401,192300,14168810,6180,6180,6180,6180,0
20250401,192200,14168810,6180,6180,6180,6180,0
20250401,192100,14168810,6180,6180,6180,6180,0
20250401,192000,14168810,6180,6180,6180,6180,0
20250401,191900,14168810,6180,6180,6180,6180,0
20250401,191800,14168810,6180,6180,6180,6180,0
20250401,191700,14168810,6180,6180,6180,6180,0
20250401,191600,14168810,6180,6180,6180,6180,0
20250401,191500,14168810,6180,6180,6180,6180,0
20250401,191400,14168810,6180,6180,6180,6180,0
20250401,191300,14168810,6180,6180,6180,6180,0
20250401,191200,14168810,6180,6180,6180,6180,0
20250401,191100,14168810,6180,6180,6180,6180,0
20250401,191000,14168810,6180,6180,6180,6180,0
20250401,190900,14168810,6180,6180,6180,6180,0
20250401,190800,14168810,6180,6180,6180,6180,0
20250401,190700,14168810,6180,6180,6180,6180,0
20250401,190600,14168810,6180,6180,6180,6180,0
20250401,190500,14168810,6180,6180,6180,6180,0
20250401,190400,14168810,6180,6180,6180,6180,0
20250401,190300,14168810,6180,6180,6180,6180,0
20250401,190200,14168810,6180,6180,6180,6180,0
20250401,190100,14168810,6180,6180,6180,6180,67
20250401,190000,14168810,6180,6180,6180,6180,0
20250401,185900,14168810,6180,6180,6180,6180,0
20250401,185800,14168810,6180,6180,6180,6180,0
20250401,185700,14168810,6180,6180,6180,6180,0
20250401,185600,14168810,6180,6180,6180,6180,0
20250401,185500,14168810,6180,6180,6180,6180,0
20250401,185400,14168810,6180,6180,6180,6180,0
20250401,185300,14168810,6180,6180,6180,6180,0
20250401,185200,14168810,6180,6180,6180,6180,0
20250401,185100,14168810,6180,6180,6180,6180,0
20250401,185000,14168810,6180,6180,6180,6180,0
20250401,184900,14168810,6180,6180,6180,6180,0
20250401,184800,14168810,6180,6180,6180,6180,0
20250401,184700,14168810,6180,6180,6180,6180,0
20250401,184600,14168810,6180,6180,6180,6180,0
20250401,184500,14168810,6180,6180,6180,6180,0
20250401,184400,14168810,6180,6180,6180,6180,0
20250401,184300,14168810,6180,6180,6180,6180,0
20250401,184200,14168810,6180,6180,6180,6180,0
20250401,184100,14168810,6180,6180,6180,6180,0
20250401,184000,14168810,6180,6180,6180,6180,0
20250401,183900,14168810,6180,6180,6180,6180,0
20250401,183800,14168810,6180,6180,6180,6180,0
20250401,183700,14168810,6180,6180,6180,6180,0
20250401,183600,14168810,6180,6180,6180,6180,0
20250401,183500,14168810,6180,6180,6180,6180,0
20250401,183400,14168810,6180,6180,6180,6180,0
20250401,183300,14168810,6180,6180,6180,6180,0
20250401,183200,14168810,6180,6180,6180,6180,0
20250401,183100,14168810,6180,6180,6180,6180,67
20250401,183000,14168810,6180,6180,6180,6180,0
20250401,182900,14168810,6180,6180,6180,6180,0
20250401,182800,14168810,6180,6180,6180,6180,0
20250401,182700,14168810,6180,6180,6180,6180,0
20250401,182600,14168810,6180,6180,6180,6180,0
20250401,182500,14168810,6180,6180,6180,6180,0
20250401,182400,14168810,6180,6180,6180,6180,0
20250401,182300,14168810,6180,6180,6180,6180,0
20250401,182200,14168810,6180,6180,6180,6180,0
20250401,182100,14168810,6180,6180,6180,6180,0
20250401,182000,14168810,6180,6180,6180,6180,0
20250401,181900,14168810,6180,6180,6180,6180,0
20250401,181800,14168810,6180,6180,6180,6180,0
20250401,181700,14168810,6180,6180,6180,6180,0
20250401,181600,14168810,6180,6180,6180,6180,0
20250401,181500,14168810,6180,6180,6180,6180,0
20250401,181400,14168810,6180,6180,6180,6180,0
20250401,181300,14168810,6180,6180,6180,6180,0
20250401,181200,14168810,6180,6180,6180,6180,0
20250401,181100,14168810,6180,6180,6180,6180,0
20250401,181000,14168810,6180,6180,6180,6180,0
20250401,180900,14168810,6180,6180,6180,6180,0
20250401,180800,14168810,6180,6180,6180,6180,0
20250401,180700,14168810,6180,6180,6180,6180,0
20250401,180600,14168810,6180,6180,6180,6180,0
20250401,180500,14168810,6180,6180,6180,6180,0
20250401,180400,14168810,6180,6180,6180,6180,0
20250401,180300,14168810,6180,6180,6180,6180,0
20250401,180200,14168810,6180,6180,6180,6180,0
20250401,180100,14168810,6180,6180,6180,6180,67
20250401,180000,14168810,6180,6180,6180,6180,0
20250401,175900,14168810,6180,6180,6180,6180,0
20250401,175800,14168810,6180,6180,6180,6180,0
20250401,175700,14168810,6180,6180,6180,6180,0
20250401,175600,14168810,6180,6180,6180,6180,0
20250401,175500,14168810,6180,6180,6180,6180,0
20250401,175400,14168810,6180,6180,6180,6180,0
20250401,175300,14168810,6180,6180,6180,6180,0
20250401,175200,14168810,6180,6180,6180,6180,0
20250401,175100,14168810,6180,6180,6180,6180,0
20250401,175000,14168810,6180,6180,6180,6180,0
20250401,174900,14168810,6180,6180,6180,6180,0
20250401,174800,14168810,6180,6180,6180,6180,0
20250401,174700,14168810,6180,6180,6180,6180,0
20250401,174600,14168810,6180,6180,6180,6180,0
20250401,174500,14168810,6180,6180,6180,6180,0
20250401,174400,14168810,6180,6180,6180,6180,0
20250401,174300,14168810,6180,6180,6180,6180,0
20250401,174200,14168810,6180,6180,6180,6180,0
20250401,174100,14168810,6180,6180,6180,6180,0
20250401,174000,14168810,6180,6180,6180,6180,0
20250401,173900,14168810,6180,6180,6180,6180,0
20250401,173800,14168810,6180,6180,6180,6180,0
20250401,173700,14168810,6180,6180,6180,6180,0
20250401,173600,14168810,6180,6180,6180,6180,0
20250401,173500,14168810,6180,6180,6180,6180,0
20250401,173400,14168810,6180,6180,6180,6180,0
20250401,173300,14168810,6180,6180,6180,6180,0
20250401,173200,14168810,6180,6180,6180,6180,0
20250401,173100,14168810,6180,6180,6180,6180,67
20250401,173000,14168810,6180,6180,6180,6180,0
20250401,172900,14168810,6180,6180,6180,6180,0
20250401,172800,14168810,6180,6180,6180,6180,0
20250401,172700,14168810,6180,6180,6180,6180,0
20250401,172600,14168810,6180,6180,6180,6180,0
20250401,172500,14168810,6180,6180,6180,6180,0
20250401,172400,14168810,6180,6180,6180,6180,0
20250401,172300,14168810,6180,6180,6180,6180,0
20250401,172200,14168810,6180,6180,6180,6180,0
20250401,172100,14168810,6180,6180,6180,6180,0
20250401,172000,14168810,6180,6180,6180,6180,0
20250401,171900,14168810,6180,6180,6180,6180,0
20250401,171800,14168810,6180,6180,6180,6180,0
20250401,171700,14168810,6180,6180,6180,6180,0
20250401,171600,14168810,6180,6180,6180,6180,0
20250401,171500,14168810,6180,6180,6180,6180,0
20250401,171400,14168810,6180,6180,6180,6180,0
20250401,171300,14168810,6180,6180,6180,6180,0
20250401,171200,14168810,6180,6180,6180,6180,0
20250401,171100,14168810,6180,6180,6180,6180,0
20250401,171000,14168810,6180,6180,6180,6180,0
20250401,170900,14168810,6180,6180,6180,6180,0
20250401,170800,14168810,6180,6180,6180,6180,0
20250401,170700,14168810,6180,6180,6180,6180,0
20250401,170600,14168810,6180,6180,6180,6180,0
20250401,170500,14168810,6180,6180,6180,6180,0
20250401,170400,14168810,6180,6180,6180,6180,0
20250401,170300,14168810,6180,6180,6180,6180,0
20250401,170200,14168810,6180,6180,6180,6180,0
20250401,170100,14168810,6180,6180,6180,6180,67
20250401,170000,14168810,6180,6180,6180,6180,0
20250401,165900,14168810,6180,6180,6180,6180,0
20250401,165800,14168810,6180,6180,6180,6180,0
20250401,165700,14168810,6180,6180,6180,6180,0
20250401,165600,14168810,6180,6180,6180,6180,0
20250401,165500,14168810,6180,6180,6180,6180,0
20250401,165400,14168810,6180,6180,6180,6180,0
20250401,165300,14168810,6180,6180,6180,6180,0
20250401,165200,14168810,6180,6180,6180,6180,0
20250401,165100,14168810,6180,6180,6180,6180,0
20250401,165000,14168810,6180,6180,6180,6180,0
20250401,164900,14168810,6180,6180,6180,6180,0
20250401,164800,14168810,6180,6180,6180,6180,0
20250401,164700,14168810,6180,6180,6180,6180,0
20250401,164600,14168810,6180,6180,6180,6180,0
20250401,164500,14168810,6180,6180,6180,6180,0
20250401,164400,14168810,6180,6180,6180,6180,0
20250401,164300,14168810,6180,6180,6180,6180,0
20250401,164200,14168810,6180,6180,6180,6180,0
20250401,164100,14168810,6180,6180,6180,6180,0
20250401,164000,14168810,6180,6180,6180,6180,0
20250401,163900,14168810,6180,6180,6180,6180,0
20250401,163800,14168810,6180,6180,6180,6180,0
20250401,163700,14168810,6180,6180,6180,6180,0
20250401,163600,14168810,6180,6180,6180,6180,0
20250401,163500,14168810,6180,6180,6180,6180,0
20250401,163400,14168810,6180,6180,6180,6180,0
20250401,163300,14168810,6180,6180,6180,6180,0
20250401,163200,14168810,6180,6180,6180,6180,0
20250401,163100,14168810,6180,6180,6180,6180,67
20250401,163000,14168810,6180,6180,6180,6180,0
20250401,162900,14168810,6180,6180,6180,6180,0
20250401,162800,14168810,6180,6180,6180,6180,0
20250401,162700,14168810,6180,6180,6180,6180,0
20250401,162600,14168810,6180,6180,6180,6180,0
20250401,162500,14168810,6180,6180,6180,6180,0
20250401,162400,14168810,6180,6180,6180,6180,0
20250401,162300,14168810,6180,6180,6180,6180,0
20250401,162200,14168810,6180,6180,6180,6180,0
20250401,162100,14168810,6180,6180,6180,6180,0
20250401,162000,14168810,6180,6180,6180,6180,0
20250401,161900,14168810,6180,6180,6180,6180,0
20250401,161800,14168810,6180,6180,6180,6180,0
20250401,161700,14168810,6180,6180,6180,6180,0
20250401,161600,14168810,6180,6180,6180,6180,0
20250401,161500,14168810,6180,6180,6180,6180,0
20250401,161400,14168810,6180,6180,6180,6180,0
20250401,161300,14168810,6180,6180,6180,6180,0
20250401,161200,14168810,6180,6180,6180,6180,0
20250401,161100,14168810,6180,6180,6180,6180,0
20250401,161000,14168810,6180,6180,6180,6180,0
20250401,160900,14168810,6180,6180,6180,6180,0
20250401,160800,14168810,6180,6180,6180,6180,0
20250401,160700,14168810,6180,6180,6180,6180,0
20250401,160600,14168810,6180,6180,6180,6180,0
20250401,160500,14168810,6180,6180,6180,6180,0
20250401,160400,14168810,6180,6180,6180,6180,0
20250401,160300,14168810,6180,6180,6180,6180,0
20250401,160200,14168810,6180,6180,6180,6180,0
20250401,160100,14168810,6180,6180,6180,6180,67
20250401,160000,14168810,6180,6180,6180,6180,0
20250401,155900,14168810,6180,6180,6180,6180,0
20250401,155800,14168810,6180,6180,6180,6180,0
20250401,155700,14168810,6180,6180,6180,6180,0
20250401,155600,14168810,6180,6180,6180,6180,0
20250401,155500,14168810,6180,6180,6180,6180,0
20250401,155400,14168810,6180,6180,6180,6180,0
20250401,155300,14168810,6180,6180,6180,6180,0
20250401,155200,14168810,6180,6180,6180,6180,0
20250401,155100,14168810,6180,6180,6180,6180,0
20250401,155000,14168810,6180,6180,6180,6180,0
20250401,154900,14168810,6180,6180,6180,6180,0
20250401,154800,14168810,6180,6180,6180,6180,0
20250401,154700,14168810,6180,6180,6180,6180,0
20250401,154600,14168810,6180,6180,6180,6180,0
20250401,154500,14168810,6180,6180,6180,6180,0
20250401,154400,14168810,6180,6180,6180,6180,0
20250401,154300,14168810,6180,6180,6180,6180,0
20250401,154200,14168810,6180,6180,6180,6180,0
20250401,154100,14168810,6180,6180,6180,6180,0
20250401,154000,14168810,6180,6180,6180,6180,0
20250401,153900,14168810,6180,6180,6180,6180,0
20250401,153800,14168810,6180,6180,6180,6180,0
20250401,153700,14168810,6180,6180,6180,6180,0
20250401,153600,14168810,6180,6180,6180,6180,0
20250401,153500,14168810,6180,6180,6180,6180,0
20250401,153400,14168810,6180,6180,6180,6180,0
20250401,153300,14168810,6180,6180,6180,6180,0
20250401,153200,14168810,6180,6180,6180,6180,0
20250401,153100,14168810,6180,6180,6180,6180,67
20250401,153000,14168810,6180,6180,6180,6180,67
20250401,152900,13754750,6180,6180,6180,6180,0
20250401,152800,13754750,6180,6180,6180,6180,0
20250401,152700,13754750,6180,6180,6180,6180,0
20250401,152600,13754750,6180,6180,6180,6180,0
20250401,152500,13754750,6180,6180,6180,6180,0
20250401,152400,13754750,6180,6180,6180,6180,0
20250401,152300,13754750,6180,6180,6180,6180,0
20250401,152200,13754750,6180,6180,6180,6180,0
20250401,152100,13754750,6180,6180,6180,6180,0
20250401,152000,13754750,6180,6180,6180,6180,0
20250401,151900,13754750,6180,6150,6180,6140,77
20250401,151800,13281890,6180,6180,6180,6180,1
20250401,151700,13275710,6150,6150,6150,6150,0
20250401,151600,13275710,6150,6150,6150,6150,0
20250401,151500,13275710,6150,6150,6150,6150,2
20250401,151400,13263410,6190,6190,6190,6190,0
20250401,151300,13263410,6190,6190,6190,6190,0
20250401,151200,13263410,6190,6190,6190,6190,0
20250401,151100,13263410,6190,6190,6190,6190,0
20250401,151000,13263410,6190,6190,6190,6190,0
20250401,150900,13263410,6190,6190,6190,6190,0
20250401,150800,13263410,6190,6190,6190,6190,0
20250401,150700,13263410,6190,6190,6190,6190,0
20250401,150600,13263410,6190,6190,6190,6190,0
20250401,150500,13263410,6190,6190,6190,6190,0
20250401,150400,13263410,6190,6180,6190,6180,60
20250401,150300,12892600,6140,6140,6140,6140,0
20250401,150200,12892600,6140,6140,6140,6140,0
20250401,150100,12892600,6140,6140,6140,6140,0
20250401,150000,12892600,6140,6140,6140,6140,52
20250401,145900,12573320,6140,6140,6140,6140,0
20250401,145800,12573320,6140,6140,6140,6140,0
20250401,145700,12573320,6140,6140,6140,6140,0
20250401,145600,12573320,6140,6140,6140,6140,12
20250401,145500,12499640,6140,6140,6140,6140,0
20250401,145400,12499640,6140,6140,6140,6140,0
20250401,145300,12499640,6140,6140,6140,6140,10
20250401,145200,12438240,6140,6140,6140,6140,0
20250401,145100,12438240,6140,6140,6140,6140,0
20250401,145000,12438240,6140,6140,6140,6140,0
20250401,144900,12438240,6140,6140,6140,6140,0
20250401,144800,12438240,6140,6140,6140,6140,0
20250401,144700,12438240,6140,6140,6140,6140,0
20250401,144600,12438240,6140,6140,6140,6140,0
20250401,144500,12438240,6140,6140,6140,6140,0
20250401,144400,12438240,6140,6140,6140,6140,0
20250401,144300,12438240,6140,6140,6140,6140,0
20250401,144200,12438240,6140,6140,6140,6140,0
20250401,144100,12438240,6140,6140,6140,6140,37
20250401,144000,12211060,6150,6150,6150,6150,0
20250401,143900,12211060,6150,6150,6150,6150,0
20250401,143800,12211060,6150,6150,6150,6150,10
20250401,143700,12149560,6160,6160,6160,6160,0
20250401,143600,12149560,6160,6160,6160,6160,0
20250401,143500,12149560,6160,6160,6160,6160,0
20250401,143400,12149560,6160,6160,6160,6160,0
20250401,143300,12149560,6160,6160,6160,6160,2
20250401,143200,12137240,6130,6130,6130,6130,0
20250401,143100,12137240,6130,6130,6130,6130,0
20250401,143000,12137240,6130,6130,6130,6130,32
20250401,142900,11941080,6130,6130,6130,6130,12
20250401,142800,11867520,6130,6130,6130,6130,0
20250401,142700,11867520,6130,6130,6130,6130,0
20250401,142600,11867520,6130,6130,6130,6130,12
20250401,142500,11793960,6130,6130,6130,6130,0
20250401,142400,11793960,6130,6130,6130,6130,0
20250401,142300,11793960,6130,6130,6130,6130,13
20250401,142200,11714270,6130,6130,6130,6130,0
20250401,142100,11714270,6130,6130,6130,6130,0
20250401,142000,11714270,6130,6130,6130,6130,12
20250401,141900,11640710,6130,6130,6130,6130,0
20250401,141800,11640710,6130,6130,6130,6130,0
20250401,141700,11640710,6130,6130,6130,6130,0
20250401,141600,11640710,6130,6130,6130,6130,12
20250401,141500,11567150,6140,6140,6140,6140,0
20250401,141400,11567150,6140,6140,6140,6140,0
20250401,141300,11567150,6140,6140,6140,6140,4
20250401,141200,11542590,6140,6140,6140,6140,0
20250401,141100,11542590,6140,6140,6140,6140,0
20250401,141000,11542590,6140,6140,6140,6140,12
20250401,140900,11468910,6140,6140,6140,6140,0
20250401,140800,11468910,6140,6140,6140,6140,0
20250401,140700,11468910,6140,6140,6140,6140,12
20250401,140600,11395230,6140,6140,6140,6140,0
20250401,140500,11395230,6140,6140,6140,6140,0
20250401,140400,11395230,6140,6140,6140,6140,0
20250401,140300,11395230,6140,6140,6140,6140,0
20250401,140200,11395230,6140,6140,6140,6140,1
20250401,140100,11389090,6140,6140,6140,6140,0
20250401,140000,11389090,6140,6140,6140,6140,25
20250401,135900,11235590,6140,6140,6140,6140,0
20250401,135800,11235590,6140,6140,6140,6140,11
20250401,135700,11168050,6140,6140,6140,6140,0
20250401,135600,11168050,6140,6140,6140,6140,0
20250401,135500,11168050,6140,6140,6140,6140,13
20250401,135400,11088230,6140,6140,6140,6140,0
20250401,135300,11088230,6140,6140,6140,6140,0
20250401,135200,11088230,6140,6140,6140,6140,11
20250401,135100,11020690,6140,6140,6140,6140,0
20250401,135000,11020690,6140,6140,6140,6140,0
20250401,134900,11020690,6140,6140,6140,6140,12
20250401,134800,10947010,6140,6140,6140,6140,0
20250401,134700,10947010,6140,6140,6140,6140,0
20250401,134600,10947010,6140,6140,6140,6140,34
20250401,134500,10738250,6140,6140,6140,6140,0
20250401,134400,10738250,6140,6140,6140,6140,0
20250401,134300,10738250,6140,6140,6140,6140,12
20250401,134200,10664570,6140,6140,6140,6140,0
20250401,134100,10664570,6140,6140,6140,6140,0
20250401,134000,10664570,6140,6140,6140,6140,12
20250401,133900,10590890,6140,6140,6140,6140,0
20250401,133800,10590890,6140,6140,6140,6140,0
20250401,133700,10590890,6140,6140,6140,6140,0
20250401,133600,10590890,6140,6140,6140,6140,14
20250401,133500,10504930,6140,6140,6140,6140,0
20250401,133400,10504930,6140,6140,6140,6140,0
20250401,133300,10504930,6140,6140,6140,6140,15
20250401,133200,10412830,6150,6150,6150,6150,1
20250401,133100,10406680,6150,6150,6150,6150,0
20250401,133000,10406680,6150,6150,6150,6150,5
20250401,132900,10375930,6140,6140,6140,6140,0
20250401,132800,10375930,6140,6140,6140,6140,0
20250401,132700,10375930,6140,6140,6140,6140,0
20250401,132600,10375930,6140,6140,6140,6140,0
20250401,132500,10375930,6140,6140,6140,6140,0
20250401,132400,10375930,6140,6140,6140,6140,0
20250401,132300,10375930,6140,6140,6140,6140,4
20250401,132200,10351370,6130,6130,6130,6130,0
20250401,132100,10351370,6130,6130,6130,6130,10
20250401,132000,10290070,6140,6140,6140,6140,66
20250401,131900,9884830,6140,6140,6140,6140,0
20250401,131800,9884830,6140,6140,6140,6140,12
20250401,131700,9811150,6140,6140,6140,6140,0
20250401,131600,9811150,6140,6140,6140,6140,0
20250401,131500,9811150,6140,6140,6140,6140,13
20250401,131400,9731330,6140,6140,6140,6140,0
20250401,131300,9731330,6140,6140,6140,6140,0
20250401,131200,9731330,6140,6140,6140,6140,13
20250401,131100,9651510,6150,6150,6150,6150,6
20250401,131000,9614610,6150,6150,6150,6150,10
20250401,130900,9553110,6150,6150,6150,6150,184
20250401,130800,8421510,6160,6160,6160,6160,0
20250401,130700,8421510,6160,6160,6160,6160,0
20250401,130600,8421510,6160,6150,6160,6150,14
20250401,130500,8335390,6160,6160,6160,6160,0
20250401,130400,8335390,6160,6160,6160,6160,0
20250401,130300,8335390,6160,6160,6160,6160,0
20250401,130200,8335390,6160,6160,6160,6160,0
20250401,130100,8335390,6160,6160,6160,6160,0
20250401,130000,8335390,6160,6160,6160,6160,10
20250401,125900,8273790,6150,6150,6150,6150,0
20250401,125800,8273790,6150,6150,6150,6150,0
20250401,125700,8273790,6150,6150,6150,6150,19
20250401,125600,8156940,6170,6170,6170,6170,2
20250401,125500,8144600,6160,6160,6160,6160,0
20250401,125400,8144600,6160,6160,6160,6160,0
20250401,125300,8144600,6160,6160,6160,6160,0
20250401,125200,8144600,6160,6160,6160,6160,4
20250401,125100,8119960,6150,6150,6150,6150,0
20250401,125000,8119960,6150,6150,6150,6150,10
20250401,124900,8058460,6150,6150,6150,6150,0
20250401,124800,8058460,6150,6150,6150,6150,0
20250401,124700,8058460,6150,6150,6150,6150,10
20250401,124600,7996960,6150,6150,6150,6150,0
20250401,124500,7996960,6150,6150,6150,6150,0
20250401,124400,7996960,6150,6150,6150,6150,13
20250401,124300,7917010,6150,6150,6150,6150,0
20250401,124200,7917010,6150,6150,6150,6150,0
20250401,124100,7917010,6150,6150,6150,6150,10
20250401,124000,7855510,6150,6150,6150,6150,0
20250401,123900,7855510,6150,6150,6150,6150,0
20250401,123800,7855510,6150,6150,6150,6150,10
20250401,123700,7794010,6160,6160,6160,6160,15
20250401,123600,7701610,6160,6160,6160,6160,1
20250401,123500,7695450,6150,6150,6150,6150,13
20250401,123400,7615500,6160,6160,6160,6160,0
20250401,123300,7615500,6160,6160,6160,6160,0
20250401,123200,7615500,6160,6160,6160,6160,9
20250401,123100,7560060,6160,6160,6160,6160,0
20250401,123000,7560060,6160,6160,6160,6160,0
20250401,122900,7560060,6160,6160,6160,6160,0
20250401,122800,7560060,6160,6160,6160,6160,0
20250401,122700,7560060,6160,6160,6160,6160,0
20250401,122600,7560060,6160,6160,6160,6160,4
20250401,122500,7535420,6160,6160,6160,6160,9
20250401,122400,7479980,6160,6160,6160,6160,1
20250401,122300,7473820,6150,6150,6150,6150,12
20250401,122200,7400020,6140,6140,6140,6140,0
20250401,122100,7400020,6140,6140,6140,6140,0
20250401,122000,7400020,6140,6150,6150,6140,109
20250401,121900,6730360,6160,6160,6160,6160,0
20250401,121800,6730360,6160,6160,6160,6160,0
20250401,121700,6730360,6160,6160,6160,6160,0
20250401,121600,6730360,6160,6160,6160,6160,1
20250401,121500,6724200,6170,6170,6170,6170,5
20250401,121400,6693350,6160,6160,6160,6160,0
20250401,121300,6693350,6160,6160,6160,6160,0
20250401,121200,6693350,6160,6160,6160,6160,0
20250401,121100,6693350,6160,6160,6160,6160,49
20250401,121000,6391510,6160,6160,6160,6160,1
20250401,120900,6385350,6170,6170,6170,6170,0
20250401,120800,6385350,6170,6170,6170,6170,0
20250401,120700,6385350,6170,6170,6170,6170,1
20250401,120600,6379180,6170,6170,6170,6170,0
20250401,120500,6379180,6170,6170,6170,6170,0
20250401,120400,6379180,6170,6170,6170,6170,0
20250401,120300,6379180,6170,6170,6170,6170,0
20250401,120200,6379180,6170,6170,6170,6170,0
20250401,120100,6379180,6170,6170,6170,6170,1
20250401,120000,6373010,6210,6210,6210,6210,0
20250401,115900,6373010,6210,6210,6210,6210,0
20250401,115800,6373010,6210,6210,6210,6210,0
20250401,115700,6373010,6210,6160,6210,6160,11
20250401,115600,6305130,6150,6150,6150,6150,0
20250401,115500,6305130,6150,6150,6150,6150,12
20250401,115400,6231330,6150,6150,6150,6150,0
20250401,115300,6231330,6150,6150,6150,6150,0
20250401,115200,6231330,6150,6150,6150,6150,10
20250401,115100,6169830,6150,6150,6150,6150,0
20250401,115000,6169830,6150,6150,6150,6150,0
20250401,114900,6169830,6150,6160,6160,6150,11
20250401,114800,6102170,6160,6160,6160,6160,1
20250401,114700,6096010,6160,6160,6160,6160,24
20250401,114600,5948170,6160,6170,6170,6160,7
20250401,114500,5905030,6170,6170,6170,6170,4
20250401,114400,5880350,6170,6160,6170,6140,123
20250401,114300,5124440,6170,6170,6170,6170,1
20250401,114200,5118270,6170,6170,6170,6170,0
20250401,114100,5118270,6170,6170,6170,6170,0
20250401,114000,5118270,6170,6170,6170,6170,0
20250401,113900,5118270,6170,6170,6170,6170,0
20250401,113800,5118270,6170,6170,6170,6170,0
20250401,113700,5118270,6170,6170,6170,6170,0
20250401,113600,5118270,6170,6170,6170,6170,0
20250401,113500,5118270,6170,6170,6170,6170,0
20250401,113400,5118270,6170,6170,6170,6170,0
20250401,113300,5118270,6170,6170,6170,6170,0
20250401,113200,5118270,6170,6170,6170,6170,0
20250401,113100,5118270,6170,6170,6170,6170,28
20250401,113000,4945510,6170,6170,6170,6170,11
20250401,112900,4877640,6180,6180,6180,6180,0
20250401,112800,4877640,6180,6180,6180,6180,0
20250401,112700,4877640,6180,6180,6180,6180,6
20250401,112600,4840560,6170,6170,6170,6170,0
20250401,112500,4840560,6170,6170,6170,6170,0
20250401,112400,4840560,6170,6170,6170,6170,0
20250401,112300,4840560,6170,6170,6170,6170,0
20250401,112200,4840560,6170,6170,6170,6170,0
20250401,112100,4840560,6170,6170,6170,6170,0
20250401,112000,4840560,6170,6170,6170,6170,0
20250401,111900,4840560,6170,6170,6170,6170,0
20250401,111800,4840560,6170,6170,6170,6170,44
20250401,111700,4569080,6210,6210,6210,6210,0
20250401,111600,4569080,6210,6210,6210,6210,0
20250401,111500,4569080,6210,6210,6210,6210,0
20250401,111400,4569080,6210,6210,6210,6210,0
20250401,111300,4569080,6210,6210,6210,6210,0
20250401,111200,4569080,6210,6210,6210,6210,0
20250401,111100,4569080,6210,6210,6210,6210,0
20250401,111000,4569080,6210,6210,6210,6210,0
20250401,110900,4569080,6210,6210,6210,6210,0
20250401,110800,4569080,6210,6210,6210,6210,0
20250401,110700,4569080,6210,6200,6210,6200,3
20250401,110600,4550470,6160,6160,6160,6160,19
20250401,110500,4433430,6160,6160,6160,6160,0
20250401,110400,4433430,6160,6160,6160,6160,0
20250401,110300,4433430,6160,6160,6160,6160,20
20250401,110200,4310230,6170,6170,6170,6170,0
20250401,110100,4310230,6170,6170,6170,6170,0
20250401,110000,4310230,6170,6170,6170,6170,21
20250401,105900,4180660,6180,6180,6180,6180,0
20250401,105800,4180660,6180,6180,6180,6180,0
20250401,105700,4180660,6180,6180,6180,6180,0
20250401,105600,4180660,6180,6180,6180,6180,3
20250401,105500,4162120,6210,6210,6210,6210,0
20250401,105400,4162120,6210,6210,6210,6210,0
20250401,105300,4162120,6210,6210,6210,6210,0
20250401,105200,4162120,6210,6210,6210,6210,0
20250401,105100,4162120,6210,6190,6210,6190,4
20250401,105000,4137340,6190,6190,6190,6190,20
20250401,104900,4013540,6150,6150,6150,6150,0
20250401,104800,4013540,6150,6150,6150,6150,0
20250401,104700,4013540,6150,6150,6150,6150,0
20250401,104600,4013540,6150,6150,6150,6150,0
20250401,104500,4013540,6150,6150,6150,6150,49
20250401,104400,3712190,6140,6150,6150,6140,38
20250401,104300,3478610,6150,6150,6150,6150,5
20250401,104200,3447860,6150,6150,6150,6150,10
20250401,104100,3386360,6150,6140,6150,6140,14
20250401,104000,3300380,6150,6150,6150,6150,0
20250401,103900,3300380,6150,6150,6150,6150,0
20250401,103800,3300380,6150,6150,6150,6150,2
20250401,103700,3288080,6160,6160,6160,6160,0
20250401,103600,3288080,6160,6160,6160,6160,0
20250401,103500,3288080,6160,6160,6160,6160,3
20250401,103400,3269600,6200,6200,6200,6200,0
20250401,103300,3269600,6200,6200,6200,6200,0
20250401,103200,3269600,6200,6200,6200,6200,0
20250401,103100,3269600,6200,6200,6200,6200,0
20250401,103000,3269600,6200,6200,6200,6200,0
20250401,102900,3269600,6200,6200,6200,6200,0
20250401,102800,3269600,6200,6200,6200,6200,0
20250401,102700,3269600,6200,6200,6200,6200,0
20250401,102600,3269600,6200,6200,6200,6200,0
20250401,102500,3269600,6200,6200,6200,6200,1
20250401,102400,3263400,6260,6260,6260,6260,0
20250401,102300,3263400,6260,6260,6260,6260,0
20250401,102200,3263400,6260,6260,6260,6260,0
20250401,102100,3263400,6260,6260,6260,6260,0
20250401,102000,3263400,6260,6260,6260,6260,0
20250401,101900,3263400,6260,6260,6260,6260,0
20250401,101800,3263400,6260,6260,6260,6260,0
20250401,101700,3263400,6260,6260,6260,6260,0
20250401,101600,3263400,6260,6260,6260,6260,0
20250401,101500,3263400,6260,6260,6260,6260,0
20250401,101400,3263400,6260,6260,6260,6260,0
20250401,101300,3263400,6260,6260,6260,6260,1
20250401,101200,3257140,6260,6260,6260,6260,0
20250401,101100,3257140,6260,6260,6260,6260,49
20250401,101000,2950400,6260,6150,6260,6150,57
20250401,100900,2599740,6170,6170,6170,6170,0
20250401,100800,2599740,6170,6170,6170,6170,0
20250401,100700,2599740,6170,6170,6170,6170,1
20250401,100600,2593570,6190,6190,6190,6190,0
20250401,100500,2593570,6190,6190,6190,6190,0
20250401,100400,2593570,6190,6190,6190,6190,0
20250401,100300,2593570,6190,6190,6190,6190,1
20250401,100200,2587380,6190,6180,6190,6180,10
20250401,100100,2525530,6250,6250,6250,6250,0
20250401,100000,2525530,6250,6250,6250,6250,0
20250401,095900,2525530,6250,6250,6250,6250,0
20250401,095800,2525530,6250,6250,6250,6250,0
20250401,095700,2525530,6250,6250,6250,6250,0
20250401,095600,2525530,6250,6250,6250,6250,0
20250401,095500,2525530,6250,6250,6250,6250,0
20250401,095400,2525530,6250,6250,6250,6250,0
20250401,095300,2525530,6250,6250,6250,6250,0
20250401,095200,2525530,6250,6250,6250,6250,0
20250401,095100,2525530,6250,6210,6250,6210,2
20250401,095000,2513070,6160,6160,6160,6160,0
20250401,094900,2513070,6160,6170,6170,6160,33
20250401,094800,2309780,6180,6180,6180,6180,0
20250401,094700,2309780,6180,6180,6180,6180,1
20250401,094600,2303600,6200,6200,6200,6200,0
20250401,094500,2303600,6200,6200,6200,6200,0
20250401,094400,2303600,6200,6200,6200,6200,0
20250401,094300,2303600,6200,6200,6200,6200,40
20250401,094200,2055600,6200,6200,6200,6200,0
20250401,094100,2055600,6200,6200,6200,6200,1
20250401,094000,2049400,6170,6170,6170,6170,0
20250401,093900,2049400,6170,6170,6170,6170,0
20250401,093800,2049400,6170,6170,6170,6170,0
20250401,093700,2049400,6170,6170,6170,6170,0
20250401,093600,2049400,6170,6170,6170,6170,13
20250401,093500,1969190,6160,6160,6160,6160,0
20250401,093400,1969190,6160,6160,6160,6160,0
20250401,093300,1969190,6160,6160,6160,6160,10
20250401,093200,1907590,6160,6160,6160,6160,0
20250401,093100,1907590,6160,6160,6160,6160,0
20250401,093000,1907590,6160,6160,6160,6160,12
20250401,092900,1833670,6200,6200,6200,6200,2
20250401,092800,1821270,6160,6160,6160,6160,6
20250401,092700,1784310,6160,6160,6160,6160,6
20250401,092600,1747350,6150,6150,6150,6150,0
20250401,092500,1747350,6150,6150,6150,6150,0
20250401,092400,1747350,6150,6150,6150,6150,12
20250401,092300,1673550,6190,6190,6190,6190,0
20250401,092200,1673550,6190,6190,6190,6190,1
20250401,092100,1667360,6140,6140,6140,6140,10
20250401,092000,1605960,6160,6160,6160,6160,0
20250401,091900,1605960,6160,6160,6160,6160,0
20250401,091800,1605960,6160,6160,6160,6160,11
20250401,091700,1538200,6190,6200,6210,6190,105
20250401,091600,887350,6250,6170,6250,6170,16
20250401,091500,787840,6160,6160,6160,6160,12
20250401,091400,713920,6170,6170,6170,6170,3
20250401,091300,695410,6170,6170,6170,6170,2
20250401,091200,683070,6170,6170,6170,6170,2
20250401,091100,670730,6170,6170,6170,6170,8
20250401,091000,621370,6170,6170,6170,6170,0
20250401,090900,621370,6170,6170,6170,6170,3
20250401,090800,602860,6180,6180,6180,6180,0
20250401,090700,602860,6180,6180,6180,6180,7
20250401,090600,559600,6180,6180,6180,6180,5
20250401,090500,528700,6140,6140,6140,6140,0
20250401,090400,528700,6140,6140,6140,6140,0
20250401,090300,528700,6140,6140,6140,6140,11
20250401,090200,461160,6150,6150,6150,6150,0
20250401,090100,461160,6150,6150,6150,6150,39
20250401,090000,221310,6120,6150,6150,6120,36
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 200100 14168810 6180 6180 6180 6180 67
3 20250401 200000 14168810 6180 6180 6180 6180 0
4 20250401 195900 14168810 6180 6180 6180 6180 0
5 20250401 195800 14168810 6180 6180 6180 6180 0
6 20250401 195700 14168810 6180 6180 6180 6180 0
7 20250401 195600 14168810 6180 6180 6180 6180 0
8 20250401 195500 14168810 6180 6180 6180 6180 0
9 20250401 195400 14168810 6180 6180 6180 6180 0
10 20250401 195300 14168810 6180 6180 6180 6180 0
11 20250401 195200 14168810 6180 6180 6180 6180 0
12 20250401 195100 14168810 6180 6180 6180 6180 0
13 20250401 195000 14168810 6180 6180 6180 6180 0
14 20250401 194900 14168810 6180 6180 6180 6180 0
15 20250401 194800 14168810 6180 6180 6180 6180 0
16 20250401 194700 14168810 6180 6180 6180 6180 0
17 20250401 194600 14168810 6180 6180 6180 6180 0
18 20250401 194500 14168810 6180 6180 6180 6180 0
19 20250401 194400 14168810 6180 6180 6180 6180 0
20 20250401 194300 14168810 6180 6180 6180 6180 0
21 20250401 194200 14168810 6180 6180 6180 6180 0
22 20250401 194100 14168810 6180 6180 6180 6180 0
23 20250401 194000 14168810 6180 6180 6180 6180 0
24 20250401 193900 14168810 6180 6180 6180 6180 0
25 20250401 193800 14168810 6180 6180 6180 6180 0
26 20250401 193700 14168810 6180 6180 6180 6180 0
27 20250401 193600 14168810 6180 6180 6180 6180 0
28 20250401 193500 14168810 6180 6180 6180 6180 0
29 20250401 193400 14168810 6180 6180 6180 6180 0
30 20250401 193300 14168810 6180 6180 6180 6180 0
31 20250401 193200 14168810 6180 6180 6180 6180 0
32 20250401 193100 14168810 6180 6180 6180 6180 67
33 20250401 193000 14168810 6180 6180 6180 6180 0
34 20250401 192900 14168810 6180 6180 6180 6180 0
35 20250401 192800 14168810 6180 6180 6180 6180 0
36 20250401 192700 14168810 6180 6180 6180 6180 0
37 20250401 192600 14168810 6180 6180 6180 6180 0
38 20250401 192500 14168810 6180 6180 6180 6180 0
39 20250401 192400 14168810 6180 6180 6180 6180 0
40 20250401 192300 14168810 6180 6180 6180 6180 0
41 20250401 192200 14168810 6180 6180 6180 6180 0
42 20250401 192100 14168810 6180 6180 6180 6180 0
43 20250401 192000 14168810 6180 6180 6180 6180 0
44 20250401 191900 14168810 6180 6180 6180 6180 0
45 20250401 191800 14168810 6180 6180 6180 6180 0
46 20250401 191700 14168810 6180 6180 6180 6180 0
47 20250401 191600 14168810 6180 6180 6180 6180 0
48 20250401 191500 14168810 6180 6180 6180 6180 0
49 20250401 191400 14168810 6180 6180 6180 6180 0
50 20250401 191300 14168810 6180 6180 6180 6180 0
51 20250401 191200 14168810 6180 6180 6180 6180 0
52 20250401 191100 14168810 6180 6180 6180 6180 0
53 20250401 191000 14168810 6180 6180 6180 6180 0
54 20250401 190900 14168810 6180 6180 6180 6180 0
55 20250401 190800 14168810 6180 6180 6180 6180 0
56 20250401 190700 14168810 6180 6180 6180 6180 0
57 20250401 190600 14168810 6180 6180 6180 6180 0
58 20250401 190500 14168810 6180 6180 6180 6180 0
59 20250401 190400 14168810 6180 6180 6180 6180 0
60 20250401 190300 14168810 6180 6180 6180 6180 0
61 20250401 190200 14168810 6180 6180 6180 6180 0
62 20250401 190100 14168810 6180 6180 6180 6180 67
63 20250401 190000 14168810 6180 6180 6180 6180 0
64 20250401 185900 14168810 6180 6180 6180 6180 0
65 20250401 185800 14168810 6180 6180 6180 6180 0
66 20250401 185700 14168810 6180 6180 6180 6180 0
67 20250401 185600 14168810 6180 6180 6180 6180 0
68 20250401 185500 14168810 6180 6180 6180 6180 0
69 20250401 185400 14168810 6180 6180 6180 6180 0
70 20250401 185300 14168810 6180 6180 6180 6180 0
71 20250401 185200 14168810 6180 6180 6180 6180 0
72 20250401 185100 14168810 6180 6180 6180 6180 0
73 20250401 185000 14168810 6180 6180 6180 6180 0
74 20250401 184900 14168810 6180 6180 6180 6180 0
75 20250401 184800 14168810 6180 6180 6180 6180 0
76 20250401 184700 14168810 6180 6180 6180 6180 0
77 20250401 184600 14168810 6180 6180 6180 6180 0
78 20250401 184500 14168810 6180 6180 6180 6180 0
79 20250401 184400 14168810 6180 6180 6180 6180 0
80 20250401 184300 14168810 6180 6180 6180 6180 0
81 20250401 184200 14168810 6180 6180 6180 6180 0
82 20250401 184100 14168810 6180 6180 6180 6180 0
83 20250401 184000 14168810 6180 6180 6180 6180 0
84 20250401 183900 14168810 6180 6180 6180 6180 0
85 20250401 183800 14168810 6180 6180 6180 6180 0
86 20250401 183700 14168810 6180 6180 6180 6180 0
87 20250401 183600 14168810 6180 6180 6180 6180 0
88 20250401 183500 14168810 6180 6180 6180 6180 0
89 20250401 183400 14168810 6180 6180 6180 6180 0
90 20250401 183300 14168810 6180 6180 6180 6180 0
91 20250401 183200 14168810 6180 6180 6180 6180 0
92 20250401 183100 14168810 6180 6180 6180 6180 67
93 20250401 183000 14168810 6180 6180 6180 6180 0
94 20250401 182900 14168810 6180 6180 6180 6180 0
95 20250401 182800 14168810 6180 6180 6180 6180 0
96 20250401 182700 14168810 6180 6180 6180 6180 0
97 20250401 182600 14168810 6180 6180 6180 6180 0
98 20250401 182500 14168810 6180 6180 6180 6180 0
99 20250401 182400 14168810 6180 6180 6180 6180 0
100 20250401 182300 14168810 6180 6180 6180 6180 0
101 20250401 182200 14168810 6180 6180 6180 6180 0
102 20250401 182100 14168810 6180 6180 6180 6180 0
103 20250401 182000 14168810 6180 6180 6180 6180 0
104 20250401 181900 14168810 6180 6180 6180 6180 0
105 20250401 181800 14168810 6180 6180 6180 6180 0
106 20250401 181700 14168810 6180 6180 6180 6180 0
107 20250401 181600 14168810 6180 6180 6180 6180 0
108 20250401 181500 14168810 6180 6180 6180 6180 0
109 20250401 181400 14168810 6180 6180 6180 6180 0
110 20250401 181300 14168810 6180 6180 6180 6180 0
111 20250401 181200 14168810 6180 6180 6180 6180 0
112 20250401 181100 14168810 6180 6180 6180 6180 0
113 20250401 181000 14168810 6180 6180 6180 6180 0
114 20250401 180900 14168810 6180 6180 6180 6180 0
115 20250401 180800 14168810 6180 6180 6180 6180 0
116 20250401 180700 14168810 6180 6180 6180 6180 0
117 20250401 180600 14168810 6180 6180 6180 6180 0
118 20250401 180500 14168810 6180 6180 6180 6180 0
119 20250401 180400 14168810 6180 6180 6180 6180 0
120 20250401 180300 14168810 6180 6180 6180 6180 0
121 20250401 180200 14168810 6180 6180 6180 6180 0
122 20250401 180100 14168810 6180 6180 6180 6180 67
123 20250401 180000 14168810 6180 6180 6180 6180 0
124 20250401 175900 14168810 6180 6180 6180 6180 0
125 20250401 175800 14168810 6180 6180 6180 6180 0
126 20250401 175700 14168810 6180 6180 6180 6180 0
127 20250401 175600 14168810 6180 6180 6180 6180 0
128 20250401 175500 14168810 6180 6180 6180 6180 0
129 20250401 175400 14168810 6180 6180 6180 6180 0
130 20250401 175300 14168810 6180 6180 6180 6180 0
131 20250401 175200 14168810 6180 6180 6180 6180 0
132 20250401 175100 14168810 6180 6180 6180 6180 0
133 20250401 175000 14168810 6180 6180 6180 6180 0
134 20250401 174900 14168810 6180 6180 6180 6180 0
135 20250401 174800 14168810 6180 6180 6180 6180 0
136 20250401 174700 14168810 6180 6180 6180 6180 0
137 20250401 174600 14168810 6180 6180 6180 6180 0
138 20250401 174500 14168810 6180 6180 6180 6180 0
139 20250401 174400 14168810 6180 6180 6180 6180 0
140 20250401 174300 14168810 6180 6180 6180 6180 0
141 20250401 174200 14168810 6180 6180 6180 6180 0
142 20250401 174100 14168810 6180 6180 6180 6180 0
143 20250401 174000 14168810 6180 6180 6180 6180 0
144 20250401 173900 14168810 6180 6180 6180 6180 0
145 20250401 173800 14168810 6180 6180 6180 6180 0
146 20250401 173700 14168810 6180 6180 6180 6180 0
147 20250401 173600 14168810 6180 6180 6180 6180 0
148 20250401 173500 14168810 6180 6180 6180 6180 0
149 20250401 173400 14168810 6180 6180 6180 6180 0
150 20250401 173300 14168810 6180 6180 6180 6180 0
151 20250401 173200 14168810 6180 6180 6180 6180 0
152 20250401 173100 14168810 6180 6180 6180 6180 67
153 20250401 173000 14168810 6180 6180 6180 6180 0
154 20250401 172900 14168810 6180 6180 6180 6180 0
155 20250401 172800 14168810 6180 6180 6180 6180 0
156 20250401 172700 14168810 6180 6180 6180 6180 0
157 20250401 172600 14168810 6180 6180 6180 6180 0
158 20250401 172500 14168810 6180 6180 6180 6180 0
159 20250401 172400 14168810 6180 6180 6180 6180 0
160 20250401 172300 14168810 6180 6180 6180 6180 0
161 20250401 172200 14168810 6180 6180 6180 6180 0
162 20250401 172100 14168810 6180 6180 6180 6180 0
163 20250401 172000 14168810 6180 6180 6180 6180 0
164 20250401 171900 14168810 6180 6180 6180 6180 0
165 20250401 171800 14168810 6180 6180 6180 6180 0
166 20250401 171700 14168810 6180 6180 6180 6180 0
167 20250401 171600 14168810 6180 6180 6180 6180 0
168 20250401 171500 14168810 6180 6180 6180 6180 0
169 20250401 171400 14168810 6180 6180 6180 6180 0
170 20250401 171300 14168810 6180 6180 6180 6180 0
171 20250401 171200 14168810 6180 6180 6180 6180 0
172 20250401 171100 14168810 6180 6180 6180 6180 0
173 20250401 171000 14168810 6180 6180 6180 6180 0
174 20250401 170900 14168810 6180 6180 6180 6180 0
175 20250401 170800 14168810 6180 6180 6180 6180 0
176 20250401 170700 14168810 6180 6180 6180 6180 0
177 20250401 170600 14168810 6180 6180 6180 6180 0
178 20250401 170500 14168810 6180 6180 6180 6180 0
179 20250401 170400 14168810 6180 6180 6180 6180 0
180 20250401 170300 14168810 6180 6180 6180 6180 0
181 20250401 170200 14168810 6180 6180 6180 6180 0
182 20250401 170100 14168810 6180 6180 6180 6180 67
183 20250401 170000 14168810 6180 6180 6180 6180 0
184 20250401 165900 14168810 6180 6180 6180 6180 0
185 20250401 165800 14168810 6180 6180 6180 6180 0
186 20250401 165700 14168810 6180 6180 6180 6180 0
187 20250401 165600 14168810 6180 6180 6180 6180 0
188 20250401 165500 14168810 6180 6180 6180 6180 0
189 20250401 165400 14168810 6180 6180 6180 6180 0
190 20250401 165300 14168810 6180 6180 6180 6180 0
191 20250401 165200 14168810 6180 6180 6180 6180 0
192 20250401 165100 14168810 6180 6180 6180 6180 0
193 20250401 165000 14168810 6180 6180 6180 6180 0
194 20250401 164900 14168810 6180 6180 6180 6180 0
195 20250401 164800 14168810 6180 6180 6180 6180 0
196 20250401 164700 14168810 6180 6180 6180 6180 0
197 20250401 164600 14168810 6180 6180 6180 6180 0
198 20250401 164500 14168810 6180 6180 6180 6180 0
199 20250401 164400 14168810 6180 6180 6180 6180 0
200 20250401 164300 14168810 6180 6180 6180 6180 0
201 20250401 164200 14168810 6180 6180 6180 6180 0
202 20250401 164100 14168810 6180 6180 6180 6180 0
203 20250401 164000 14168810 6180 6180 6180 6180 0
204 20250401 163900 14168810 6180 6180 6180 6180 0
205 20250401 163800 14168810 6180 6180 6180 6180 0
206 20250401 163700 14168810 6180 6180 6180 6180 0
207 20250401 163600 14168810 6180 6180 6180 6180 0
208 20250401 163500 14168810 6180 6180 6180 6180 0
209 20250401 163400 14168810 6180 6180 6180 6180 0
210 20250401 163300 14168810 6180 6180 6180 6180 0
211 20250401 163200 14168810 6180 6180 6180 6180 0
212 20250401 163100 14168810 6180 6180 6180 6180 67
213 20250401 163000 14168810 6180 6180 6180 6180 0
214 20250401 162900 14168810 6180 6180 6180 6180 0
215 20250401 162800 14168810 6180 6180 6180 6180 0
216 20250401 162700 14168810 6180 6180 6180 6180 0
217 20250401 162600 14168810 6180 6180 6180 6180 0
218 20250401 162500 14168810 6180 6180 6180 6180 0
219 20250401 162400 14168810 6180 6180 6180 6180 0
220 20250401 162300 14168810 6180 6180 6180 6180 0
221 20250401 162200 14168810 6180 6180 6180 6180 0
222 20250401 162100 14168810 6180 6180 6180 6180 0
223 20250401 162000 14168810 6180 6180 6180 6180 0
224 20250401 161900 14168810 6180 6180 6180 6180 0
225 20250401 161800 14168810 6180 6180 6180 6180 0
226 20250401 161700 14168810 6180 6180 6180 6180 0
227 20250401 161600 14168810 6180 6180 6180 6180 0
228 20250401 161500 14168810 6180 6180 6180 6180 0
229 20250401 161400 14168810 6180 6180 6180 6180 0
230 20250401 161300 14168810 6180 6180 6180 6180 0
231 20250401 161200 14168810 6180 6180 6180 6180 0
232 20250401 161100 14168810 6180 6180 6180 6180 0
233 20250401 161000 14168810 6180 6180 6180 6180 0
234 20250401 160900 14168810 6180 6180 6180 6180 0
235 20250401 160800 14168810 6180 6180 6180 6180 0
236 20250401 160700 14168810 6180 6180 6180 6180 0
237 20250401 160600 14168810 6180 6180 6180 6180 0
238 20250401 160500 14168810 6180 6180 6180 6180 0
239 20250401 160400 14168810 6180 6180 6180 6180 0
240 20250401 160300 14168810 6180 6180 6180 6180 0
241 20250401 160200 14168810 6180 6180 6180 6180 0
242 20250401 160100 14168810 6180 6180 6180 6180 67
243 20250401 160000 14168810 6180 6180 6180 6180 0
244 20250401 155900 14168810 6180 6180 6180 6180 0
245 20250401 155800 14168810 6180 6180 6180 6180 0
246 20250401 155700 14168810 6180 6180 6180 6180 0
247 20250401 155600 14168810 6180 6180 6180 6180 0
248 20250401 155500 14168810 6180 6180 6180 6180 0
249 20250401 155400 14168810 6180 6180 6180 6180 0
250 20250401 155300 14168810 6180 6180 6180 6180 0
251 20250401 155200 14168810 6180 6180 6180 6180 0
252 20250401 155100 14168810 6180 6180 6180 6180 0
253 20250401 155000 14168810 6180 6180 6180 6180 0
254 20250401 154900 14168810 6180 6180 6180 6180 0
255 20250401 154800 14168810 6180 6180 6180 6180 0
256 20250401 154700 14168810 6180 6180 6180 6180 0
257 20250401 154600 14168810 6180 6180 6180 6180 0
258 20250401 154500 14168810 6180 6180 6180 6180 0
259 20250401 154400 14168810 6180 6180 6180 6180 0
260 20250401 154300 14168810 6180 6180 6180 6180 0
261 20250401 154200 14168810 6180 6180 6180 6180 0
262 20250401 154100 14168810 6180 6180 6180 6180 0
263 20250401 154000 14168810 6180 6180 6180 6180 0
264 20250401 153900 14168810 6180 6180 6180 6180 0
265 20250401 153800 14168810 6180 6180 6180 6180 0
266 20250401 153700 14168810 6180 6180 6180 6180 0
267 20250401 153600 14168810 6180 6180 6180 6180 0
268 20250401 153500 14168810 6180 6180 6180 6180 0
269 20250401 153400 14168810 6180 6180 6180 6180 0
270 20250401 153300 14168810 6180 6180 6180 6180 0
271 20250401 153200 14168810 6180 6180 6180 6180 0
272 20250401 153100 14168810 6180 6180 6180 6180 67
273 20250401 153000 14168810 6180 6180 6180 6180 67
274 20250401 152900 13754750 6180 6180 6180 6180 0
275 20250401 152800 13754750 6180 6180 6180 6180 0
276 20250401 152700 13754750 6180 6180 6180 6180 0
277 20250401 152600 13754750 6180 6180 6180 6180 0
278 20250401 152500 13754750 6180 6180 6180 6180 0
279 20250401 152400 13754750 6180 6180 6180 6180 0
280 20250401 152300 13754750 6180 6180 6180 6180 0
281 20250401 152200 13754750 6180 6180 6180 6180 0
282 20250401 152100 13754750 6180 6180 6180 6180 0
283 20250401 152000 13754750 6180 6180 6180 6180 0
284 20250401 151900 13754750 6180 6150 6180 6140 77
285 20250401 151800 13281890 6180 6180 6180 6180 1
286 20250401 151700 13275710 6150 6150 6150 6150 0
287 20250401 151600 13275710 6150 6150 6150 6150 0
288 20250401 151500 13275710 6150 6150 6150 6150 2
289 20250401 151400 13263410 6190 6190 6190 6190 0
290 20250401 151300 13263410 6190 6190 6190 6190 0
291 20250401 151200 13263410 6190 6190 6190 6190 0
292 20250401 151100 13263410 6190 6190 6190 6190 0
293 20250401 151000 13263410 6190 6190 6190 6190 0
294 20250401 150900 13263410 6190 6190 6190 6190 0
295 20250401 150800 13263410 6190 6190 6190 6190 0
296 20250401 150700 13263410 6190 6190 6190 6190 0
297 20250401 150600 13263410 6190 6190 6190 6190 0
298 20250401 150500 13263410 6190 6190 6190 6190 0
299 20250401 150400 13263410 6190 6180 6190 6180 60
300 20250401 150300 12892600 6140 6140 6140 6140 0
301 20250401 150200 12892600 6140 6140 6140 6140 0
302 20250401 150100 12892600 6140 6140 6140 6140 0
303 20250401 150000 12892600 6140 6140 6140 6140 52
304 20250401 145900 12573320 6140 6140 6140 6140 0
305 20250401 145800 12573320 6140 6140 6140 6140 0
306 20250401 145700 12573320 6140 6140 6140 6140 0
307 20250401 145600 12573320 6140 6140 6140 6140 12
308 20250401 145500 12499640 6140 6140 6140 6140 0
309 20250401 145400 12499640 6140 6140 6140 6140 0
310 20250401 145300 12499640 6140 6140 6140 6140 10
311 20250401 145200 12438240 6140 6140 6140 6140 0
312 20250401 145100 12438240 6140 6140 6140 6140 0
313 20250401 145000 12438240 6140 6140 6140 6140 0
314 20250401 144900 12438240 6140 6140 6140 6140 0
315 20250401 144800 12438240 6140 6140 6140 6140 0
316 20250401 144700 12438240 6140 6140 6140 6140 0
317 20250401 144600 12438240 6140 6140 6140 6140 0
318 20250401 144500 12438240 6140 6140 6140 6140 0
319 20250401 144400 12438240 6140 6140 6140 6140 0
320 20250401 144300 12438240 6140 6140 6140 6140 0
321 20250401 144200 12438240 6140 6140 6140 6140 0
322 20250401 144100 12438240 6140 6140 6140 6140 37
323 20250401 144000 12211060 6150 6150 6150 6150 0
324 20250401 143900 12211060 6150 6150 6150 6150 0
325 20250401 143800 12211060 6150 6150 6150 6150 10
326 20250401 143700 12149560 6160 6160 6160 6160 0
327 20250401 143600 12149560 6160 6160 6160 6160 0
328 20250401 143500 12149560 6160 6160 6160 6160 0
329 20250401 143400 12149560 6160 6160 6160 6160 0
330 20250401 143300 12149560 6160 6160 6160 6160 2
331 20250401 143200 12137240 6130 6130 6130 6130 0
332 20250401 143100 12137240 6130 6130 6130 6130 0
333 20250401 143000 12137240 6130 6130 6130 6130 32
334 20250401 142900 11941080 6130 6130 6130 6130 12
335 20250401 142800 11867520 6130 6130 6130 6130 0
336 20250401 142700 11867520 6130 6130 6130 6130 0
337 20250401 142600 11867520 6130 6130 6130 6130 12
338 20250401 142500 11793960 6130 6130 6130 6130 0
339 20250401 142400 11793960 6130 6130 6130 6130 0
340 20250401 142300 11793960 6130 6130 6130 6130 13
341 20250401 142200 11714270 6130 6130 6130 6130 0
342 20250401 142100 11714270 6130 6130 6130 6130 0
343 20250401 142000 11714270 6130 6130 6130 6130 12
344 20250401 141900 11640710 6130 6130 6130 6130 0
345 20250401 141800 11640710 6130 6130 6130 6130 0
346 20250401 141700 11640710 6130 6130 6130 6130 0
347 20250401 141600 11640710 6130 6130 6130 6130 12
348 20250401 141500 11567150 6140 6140 6140 6140 0
349 20250401 141400 11567150 6140 6140 6140 6140 0
350 20250401 141300 11567150 6140 6140 6140 6140 4
351 20250401 141200 11542590 6140 6140 6140 6140 0
352 20250401 141100 11542590 6140 6140 6140 6140 0
353 20250401 141000 11542590 6140 6140 6140 6140 12
354 20250401 140900 11468910 6140 6140 6140 6140 0
355 20250401 140800 11468910 6140 6140 6140 6140 0
356 20250401 140700 11468910 6140 6140 6140 6140 12
357 20250401 140600 11395230 6140 6140 6140 6140 0
358 20250401 140500 11395230 6140 6140 6140 6140 0
359 20250401 140400 11395230 6140 6140 6140 6140 0
360 20250401 140300 11395230 6140 6140 6140 6140 0
361 20250401 140200 11395230 6140 6140 6140 6140 1
362 20250401 140100 11389090 6140 6140 6140 6140 0
363 20250401 140000 11389090 6140 6140 6140 6140 25
364 20250401 135900 11235590 6140 6140 6140 6140 0
365 20250401 135800 11235590 6140 6140 6140 6140 11
366 20250401 135700 11168050 6140 6140 6140 6140 0
367 20250401 135600 11168050 6140 6140 6140 6140 0
368 20250401 135500 11168050 6140 6140 6140 6140 13
369 20250401 135400 11088230 6140 6140 6140 6140 0
370 20250401 135300 11088230 6140 6140 6140 6140 0
371 20250401 135200 11088230 6140 6140 6140 6140 11
372 20250401 135100 11020690 6140 6140 6140 6140 0
373 20250401 135000 11020690 6140 6140 6140 6140 0
374 20250401 134900 11020690 6140 6140 6140 6140 12
375 20250401 134800 10947010 6140 6140 6140 6140 0
376 20250401 134700 10947010 6140 6140 6140 6140 0
377 20250401 134600 10947010 6140 6140 6140 6140 34
378 20250401 134500 10738250 6140 6140 6140 6140 0
379 20250401 134400 10738250 6140 6140 6140 6140 0
380 20250401 134300 10738250 6140 6140 6140 6140 12
381 20250401 134200 10664570 6140 6140 6140 6140 0
382 20250401 134100 10664570 6140 6140 6140 6140 0
383 20250401 134000 10664570 6140 6140 6140 6140 12
384 20250401 133900 10590890 6140 6140 6140 6140 0
385 20250401 133800 10590890 6140 6140 6140 6140 0
386 20250401 133700 10590890 6140 6140 6140 6140 0
387 20250401 133600 10590890 6140 6140 6140 6140 14
388 20250401 133500 10504930 6140 6140 6140 6140 0
389 20250401 133400 10504930 6140 6140 6140 6140 0
390 20250401 133300 10504930 6140 6140 6140 6140 15
391 20250401 133200 10412830 6150 6150 6150 6150 1
392 20250401 133100 10406680 6150 6150 6150 6150 0
393 20250401 133000 10406680 6150 6150 6150 6150 5
394 20250401 132900 10375930 6140 6140 6140 6140 0
395 20250401 132800 10375930 6140 6140 6140 6140 0
396 20250401 132700 10375930 6140 6140 6140 6140 0
397 20250401 132600 10375930 6140 6140 6140 6140 0
398 20250401 132500 10375930 6140 6140 6140 6140 0
399 20250401 132400 10375930 6140 6140 6140 6140 0
400 20250401 132300 10375930 6140 6140 6140 6140 4
401 20250401 132200 10351370 6130 6130 6130 6130 0
402 20250401 132100 10351370 6130 6130 6130 6130 10
403 20250401 132000 10290070 6140 6140 6140 6140 66
404 20250401 131900 9884830 6140 6140 6140 6140 0
405 20250401 131800 9884830 6140 6140 6140 6140 12
406 20250401 131700 9811150 6140 6140 6140 6140 0
407 20250401 131600 9811150 6140 6140 6140 6140 0
408 20250401 131500 9811150 6140 6140 6140 6140 13
409 20250401 131400 9731330 6140 6140 6140 6140 0
410 20250401 131300 9731330 6140 6140 6140 6140 0
411 20250401 131200 9731330 6140 6140 6140 6140 13
412 20250401 131100 9651510 6150 6150 6150 6150 6
413 20250401 131000 9614610 6150 6150 6150 6150 10
414 20250401 130900 9553110 6150 6150 6150 6150 184
415 20250401 130800 8421510 6160 6160 6160 6160 0
416 20250401 130700 8421510 6160 6160 6160 6160 0
417 20250401 130600 8421510 6160 6150 6160 6150 14
418 20250401 130500 8335390 6160 6160 6160 6160 0
419 20250401 130400 8335390 6160 6160 6160 6160 0
420 20250401 130300 8335390 6160 6160 6160 6160 0
421 20250401 130200 8335390 6160 6160 6160 6160 0
422 20250401 130100 8335390 6160 6160 6160 6160 0
423 20250401 130000 8335390 6160 6160 6160 6160 10
424 20250401 125900 8273790 6150 6150 6150 6150 0
425 20250401 125800 8273790 6150 6150 6150 6150 0
426 20250401 125700 8273790 6150 6150 6150 6150 19
427 20250401 125600 8156940 6170 6170 6170 6170 2
428 20250401 125500 8144600 6160 6160 6160 6160 0
429 20250401 125400 8144600 6160 6160 6160 6160 0
430 20250401 125300 8144600 6160 6160 6160 6160 0
431 20250401 125200 8144600 6160 6160 6160 6160 4
432 20250401 125100 8119960 6150 6150 6150 6150 0
433 20250401 125000 8119960 6150 6150 6150 6150 10
434 20250401 124900 8058460 6150 6150 6150 6150 0
435 20250401 124800 8058460 6150 6150 6150 6150 0
436 20250401 124700 8058460 6150 6150 6150 6150 10
437 20250401 124600 7996960 6150 6150 6150 6150 0
438 20250401 124500 7996960 6150 6150 6150 6150 0
439 20250401 124400 7996960 6150 6150 6150 6150 13
440 20250401 124300 7917010 6150 6150 6150 6150 0
441 20250401 124200 7917010 6150 6150 6150 6150 0
442 20250401 124100 7917010 6150 6150 6150 6150 10
443 20250401 124000 7855510 6150 6150 6150 6150 0
444 20250401 123900 7855510 6150 6150 6150 6150 0
445 20250401 123800 7855510 6150 6150 6150 6150 10
446 20250401 123700 7794010 6160 6160 6160 6160 15
447 20250401 123600 7701610 6160 6160 6160 6160 1
448 20250401 123500 7695450 6150 6150 6150 6150 13
449 20250401 123400 7615500 6160 6160 6160 6160 0
450 20250401 123300 7615500 6160 6160 6160 6160 0
451 20250401 123200 7615500 6160 6160 6160 6160 9
452 20250401 123100 7560060 6160 6160 6160 6160 0
453 20250401 123000 7560060 6160 6160 6160 6160 0
454 20250401 122900 7560060 6160 6160 6160 6160 0
455 20250401 122800 7560060 6160 6160 6160 6160 0
456 20250401 122700 7560060 6160 6160 6160 6160 0
457 20250401 122600 7560060 6160 6160 6160 6160 4
458 20250401 122500 7535420 6160 6160 6160 6160 9
459 20250401 122400 7479980 6160 6160 6160 6160 1
460 20250401 122300 7473820 6150 6150 6150 6150 12
461 20250401 122200 7400020 6140 6140 6140 6140 0
462 20250401 122100 7400020 6140 6140 6140 6140 0
463 20250401 122000 7400020 6140 6150 6150 6140 109
464 20250401 121900 6730360 6160 6160 6160 6160 0
465 20250401 121800 6730360 6160 6160 6160 6160 0
466 20250401 121700 6730360 6160 6160 6160 6160 0
467 20250401 121600 6730360 6160 6160 6160 6160 1
468 20250401 121500 6724200 6170 6170 6170 6170 5
469 20250401 121400 6693350 6160 6160 6160 6160 0
470 20250401 121300 6693350 6160 6160 6160 6160 0
471 20250401 121200 6693350 6160 6160 6160 6160 0
472 20250401 121100 6693350 6160 6160 6160 6160 49
473 20250401 121000 6391510 6160 6160 6160 6160 1
474 20250401 120900 6385350 6170 6170 6170 6170 0
475 20250401 120800 6385350 6170 6170 6170 6170 0
476 20250401 120700 6385350 6170 6170 6170 6170 1
477 20250401 120600 6379180 6170 6170 6170 6170 0
478 20250401 120500 6379180 6170 6170 6170 6170 0
479 20250401 120400 6379180 6170 6170 6170 6170 0
480 20250401 120300 6379180 6170 6170 6170 6170 0
481 20250401 120200 6379180 6170 6170 6170 6170 0
482 20250401 120100 6379180 6170 6170 6170 6170 1
483 20250401 120000 6373010 6210 6210 6210 6210 0
484 20250401 115900 6373010 6210 6210 6210 6210 0
485 20250401 115800 6373010 6210 6210 6210 6210 0
486 20250401 115700 6373010 6210 6160 6210 6160 11
487 20250401 115600 6305130 6150 6150 6150 6150 0
488 20250401 115500 6305130 6150 6150 6150 6150 12
489 20250401 115400 6231330 6150 6150 6150 6150 0
490 20250401 115300 6231330 6150 6150 6150 6150 0
491 20250401 115200 6231330 6150 6150 6150 6150 10
492 20250401 115100 6169830 6150 6150 6150 6150 0
493 20250401 115000 6169830 6150 6150 6150 6150 0
494 20250401 114900 6169830 6150 6160 6160 6150 11
495 20250401 114800 6102170 6160 6160 6160 6160 1
496 20250401 114700 6096010 6160 6160 6160 6160 24
497 20250401 114600 5948170 6160 6170 6170 6160 7
498 20250401 114500 5905030 6170 6170 6170 6170 4
499 20250401 114400 5880350 6170 6160 6170 6140 123
500 20250401 114300 5124440 6170 6170 6170 6170 1
501 20250401 114200 5118270 6170 6170 6170 6170 0
502 20250401 114100 5118270 6170 6170 6170 6170 0
503 20250401 114000 5118270 6170 6170 6170 6170 0
504 20250401 113900 5118270 6170 6170 6170 6170 0
505 20250401 113800 5118270 6170 6170 6170 6170 0
506 20250401 113700 5118270 6170 6170 6170 6170 0
507 20250401 113600 5118270 6170 6170 6170 6170 0
508 20250401 113500 5118270 6170 6170 6170 6170 0
509 20250401 113400 5118270 6170 6170 6170 6170 0
510 20250401 113300 5118270 6170 6170 6170 6170 0
511 20250401 113200 5118270 6170 6170 6170 6170 0
512 20250401 113100 5118270 6170 6170 6170 6170 28
513 20250401 113000 4945510 6170 6170 6170 6170 11
514 20250401 112900 4877640 6180 6180 6180 6180 0
515 20250401 112800 4877640 6180 6180 6180 6180 0
516 20250401 112700 4877640 6180 6180 6180 6180 6
517 20250401 112600 4840560 6170 6170 6170 6170 0
518 20250401 112500 4840560 6170 6170 6170 6170 0
519 20250401 112400 4840560 6170 6170 6170 6170 0
520 20250401 112300 4840560 6170 6170 6170 6170 0
521 20250401 112200 4840560 6170 6170 6170 6170 0
522 20250401 112100 4840560 6170 6170 6170 6170 0
523 20250401 112000 4840560 6170 6170 6170 6170 0
524 20250401 111900 4840560 6170 6170 6170 6170 0
525 20250401 111800 4840560 6170 6170 6170 6170 44
526 20250401 111700 4569080 6210 6210 6210 6210 0
527 20250401 111600 4569080 6210 6210 6210 6210 0
528 20250401 111500 4569080 6210 6210 6210 6210 0
529 20250401 111400 4569080 6210 6210 6210 6210 0
530 20250401 111300 4569080 6210 6210 6210 6210 0
531 20250401 111200 4569080 6210 6210 6210 6210 0
532 20250401 111100 4569080 6210 6210 6210 6210 0
533 20250401 111000 4569080 6210 6210 6210 6210 0
534 20250401 110900 4569080 6210 6210 6210 6210 0
535 20250401 110800 4569080 6210 6210 6210 6210 0
536 20250401 110700 4569080 6210 6200 6210 6200 3
537 20250401 110600 4550470 6160 6160 6160 6160 19
538 20250401 110500 4433430 6160 6160 6160 6160 0
539 20250401 110400 4433430 6160 6160 6160 6160 0
540 20250401 110300 4433430 6160 6160 6160 6160 20
541 20250401 110200 4310230 6170 6170 6170 6170 0
542 20250401 110100 4310230 6170 6170 6170 6170 0
543 20250401 110000 4310230 6170 6170 6170 6170 21
544 20250401 105900 4180660 6180 6180 6180 6180 0
545 20250401 105800 4180660 6180 6180 6180 6180 0
546 20250401 105700 4180660 6180 6180 6180 6180 0
547 20250401 105600 4180660 6180 6180 6180 6180 3
548 20250401 105500 4162120 6210 6210 6210 6210 0
549 20250401 105400 4162120 6210 6210 6210 6210 0
550 20250401 105300 4162120 6210 6210 6210 6210 0
551 20250401 105200 4162120 6210 6210 6210 6210 0
552 20250401 105100 4162120 6210 6190 6210 6190 4
553 20250401 105000 4137340 6190 6190 6190 6190 20
554 20250401 104900 4013540 6150 6150 6150 6150 0
555 20250401 104800 4013540 6150 6150 6150 6150 0
556 20250401 104700 4013540 6150 6150 6150 6150 0
557 20250401 104600 4013540 6150 6150 6150 6150 0
558 20250401 104500 4013540 6150 6150 6150 6150 49
559 20250401 104400 3712190 6140 6150 6150 6140 38
560 20250401 104300 3478610 6150 6150 6150 6150 5
561 20250401 104200 3447860 6150 6150 6150 6150 10
562 20250401 104100 3386360 6150 6140 6150 6140 14
563 20250401 104000 3300380 6150 6150 6150 6150 0
564 20250401 103900 3300380 6150 6150 6150 6150 0
565 20250401 103800 3300380 6150 6150 6150 6150 2
566 20250401 103700 3288080 6160 6160 6160 6160 0
567 20250401 103600 3288080 6160 6160 6160 6160 0
568 20250401 103500 3288080 6160 6160 6160 6160 3
569 20250401 103400 3269600 6200 6200 6200 6200 0
570 20250401 103300 3269600 6200 6200 6200 6200 0
571 20250401 103200 3269600 6200 6200 6200 6200 0
572 20250401 103100 3269600 6200 6200 6200 6200 0
573 20250401 103000 3269600 6200 6200 6200 6200 0
574 20250401 102900 3269600 6200 6200 6200 6200 0
575 20250401 102800 3269600 6200 6200 6200 6200 0
576 20250401 102700 3269600 6200 6200 6200 6200 0
577 20250401 102600 3269600 6200 6200 6200 6200 0
578 20250401 102500 3269600 6200 6200 6200 6200 1
579 20250401 102400 3263400 6260 6260 6260 6260 0
580 20250401 102300 3263400 6260 6260 6260 6260 0
581 20250401 102200 3263400 6260 6260 6260 6260 0
582 20250401 102100 3263400 6260 6260 6260 6260 0
583 20250401 102000 3263400 6260 6260 6260 6260 0
584 20250401 101900 3263400 6260 6260 6260 6260 0
585 20250401 101800 3263400 6260 6260 6260 6260 0
586 20250401 101700 3263400 6260 6260 6260 6260 0
587 20250401 101600 3263400 6260 6260 6260 6260 0
588 20250401 101500 3263400 6260 6260 6260 6260 0
589 20250401 101400 3263400 6260 6260 6260 6260 0
590 20250401 101300 3263400 6260 6260 6260 6260 1
591 20250401 101200 3257140 6260 6260 6260 6260 0
592 20250401 101100 3257140 6260 6260 6260 6260 49
593 20250401 101000 2950400 6260 6150 6260 6150 57
594 20250401 100900 2599740 6170 6170 6170 6170 0
595 20250401 100800 2599740 6170 6170 6170 6170 0
596 20250401 100700 2599740 6170 6170 6170 6170 1
597 20250401 100600 2593570 6190 6190 6190 6190 0
598 20250401 100500 2593570 6190 6190 6190 6190 0
599 20250401 100400 2593570 6190 6190 6190 6190 0
600 20250401 100300 2593570 6190 6190 6190 6190 1
601 20250401 100200 2587380 6190 6180 6190 6180 10
602 20250401 100100 2525530 6250 6250 6250 6250 0
603 20250401 100000 2525530 6250 6250 6250 6250 0
604 20250401 095900 2525530 6250 6250 6250 6250 0
605 20250401 095800 2525530 6250 6250 6250 6250 0
606 20250401 095700 2525530 6250 6250 6250 6250 0
607 20250401 095600 2525530 6250 6250 6250 6250 0
608 20250401 095500 2525530 6250 6250 6250 6250 0
609 20250401 095400 2525530 6250 6250 6250 6250 0
610 20250401 095300 2525530 6250 6250 6250 6250 0
611 20250401 095200 2525530 6250 6250 6250 6250 0
612 20250401 095100 2525530 6250 6210 6250 6210 2
613 20250401 095000 2513070 6160 6160 6160 6160 0
614 20250401 094900 2513070 6160 6170 6170 6160 33
615 20250401 094800 2309780 6180 6180 6180 6180 0
616 20250401 094700 2309780 6180 6180 6180 6180 1
617 20250401 094600 2303600 6200 6200 6200 6200 0
618 20250401 094500 2303600 6200 6200 6200 6200 0
619 20250401 094400 2303600 6200 6200 6200 6200 0
620 20250401 094300 2303600 6200 6200 6200 6200 40
621 20250401 094200 2055600 6200 6200 6200 6200 0
622 20250401 094100 2055600 6200 6200 6200 6200 1
623 20250401 094000 2049400 6170 6170 6170 6170 0
624 20250401 093900 2049400 6170 6170 6170 6170 0
625 20250401 093800 2049400 6170 6170 6170 6170 0
626 20250401 093700 2049400 6170 6170 6170 6170 0
627 20250401 093600 2049400 6170 6170 6170 6170 13
628 20250401 093500 1969190 6160 6160 6160 6160 0
629 20250401 093400 1969190 6160 6160 6160 6160 0
630 20250401 093300 1969190 6160 6160 6160 6160 10
631 20250401 093200 1907590 6160 6160 6160 6160 0
632 20250401 093100 1907590 6160 6160 6160 6160 0
633 20250401 093000 1907590 6160 6160 6160 6160 12
634 20250401 092900 1833670 6200 6200 6200 6200 2
635 20250401 092800 1821270 6160 6160 6160 6160 6
636 20250401 092700 1784310 6160 6160 6160 6160 6
637 20250401 092600 1747350 6150 6150 6150 6150 0
638 20250401 092500 1747350 6150 6150 6150 6150 0
639 20250401 092400 1747350 6150 6150 6150 6150 12
640 20250401 092300 1673550 6190 6190 6190 6190 0
641 20250401 092200 1673550 6190 6190 6190 6190 1
642 20250401 092100 1667360 6140 6140 6140 6140 10
643 20250401 092000 1605960 6160 6160 6160 6160 0
644 20250401 091900 1605960 6160 6160 6160 6160 0
645 20250401 091800 1605960 6160 6160 6160 6160 11
646 20250401 091700 1538200 6190 6200 6210 6190 105
647 20250401 091600 887350 6250 6170 6250 6170 16
648 20250401 091500 787840 6160 6160 6160 6160 12
649 20250401 091400 713920 6170 6170 6170 6170 3
650 20250401 091300 695410 6170 6170 6170 6170 2
651 20250401 091200 683070 6170 6170 6170 6170 2
652 20250401 091100 670730 6170 6170 6170 6170 8
653 20250401 091000 621370 6170 6170 6170 6170 0
654 20250401 090900 621370 6170 6170 6170 6170 3
655 20250401 090800 602860 6180 6180 6180 6180 0
656 20250401 090700 602860 6180 6180 6180 6180 7
657 20250401 090600 559600 6180 6180 6180 6180 5
658 20250401 090500 528700 6140 6140 6140 6140 0
659 20250401 090400 528700 6140 6140 6140 6140 0
660 20250401 090300 528700 6140 6140 6140 6140 11
661 20250401 090200 461160 6150 6150 6150 6150 0
662 20250401 090100 461160 6150 6150 6150 6150 39
663 20250401 090000 221310 6120 6150 6150 6120 36

1
073110/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,19620,8895755,122821200,55687426300,0.22
20250327,19620,8895755,124979400,56665959350,0.22
20250326,19620,8895755,125371800,56843874450,0.22
20250325,19620,8895755,123409800,55954298950,0.22
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 19620 8895755 122821200 55687426300 0.22
3 20250327 19620 8895755 124979400 56665959350 0.22
4 20250326 19620 8895755 125371800 56843874450 0.22
5 20250325 19620 8895755 123409800 55954298950 0.22