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

665
078520/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,665 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,200300,299709190,6520,6520,6520,6520,613
20250401,200200,299709190,6520,6520,6520,6520,0
20250401,200100,299709190,6520,6520,6520,6520,0
20250401,200000,299709190,6520,6520,6520,6520,0
20250401,195900,299709190,6520,6520,6520,6520,0
20250401,195800,299709190,6520,6520,6520,6520,0
20250401,195700,299709190,6520,6520,6520,6520,0
20250401,195600,299709190,6520,6520,6520,6520,0
20250401,195500,299709190,6520,6520,6520,6520,0
20250401,195400,299709190,6520,6520,6520,6520,0
20250401,195300,299709190,6520,6520,6520,6520,0
20250401,195200,299709190,6520,6520,6520,6520,0
20250401,195100,299709190,6520,6520,6520,6520,0
20250401,195000,299709190,6520,6520,6520,6520,0
20250401,194900,299709190,6520,6520,6520,6520,0
20250401,194800,299709190,6520,6520,6520,6520,0
20250401,194700,299709190,6520,6520,6520,6520,0
20250401,194600,299709190,6520,6520,6520,6520,0
20250401,194500,299709190,6520,6520,6520,6520,0
20250401,194400,299709190,6520,6520,6520,6520,0
20250401,194300,299709190,6520,6520,6520,6520,0
20250401,194200,299709190,6520,6520,6520,6520,0
20250401,194100,299709190,6520,6520,6520,6520,0
20250401,194000,299709190,6520,6520,6520,6520,0
20250401,193900,299709190,6520,6520,6520,6520,0
20250401,193800,299709190,6520,6520,6520,6520,0
20250401,193700,299709190,6520,6520,6520,6520,0
20250401,193600,299709190,6520,6520,6520,6520,0
20250401,193500,299709190,6520,6520,6520,6520,0
20250401,193400,299709190,6520,6520,6520,6520,0
20250401,193300,299709190,6520,6520,6520,6520,613
20250401,193200,299709190,6520,6520,6520,6520,0
20250401,193100,299709190,6520,6520,6520,6520,0
20250401,193000,299709190,6520,6520,6520,6520,0
20250401,192900,299709190,6520,6520,6520,6520,0
20250401,192800,299709190,6520,6520,6520,6520,0
20250401,192700,299709190,6520,6520,6520,6520,0
20250401,192600,299709190,6520,6520,6520,6520,0
20250401,192500,299709190,6520,6520,6520,6520,0
20250401,192400,299709190,6520,6520,6520,6520,0
20250401,192300,299709190,6520,6520,6520,6520,0
20250401,192200,299709190,6520,6520,6520,6520,0
20250401,192100,299709190,6520,6520,6520,6520,0
20250401,192000,299709190,6520,6520,6520,6520,0
20250401,191900,299709190,6520,6520,6520,6520,0
20250401,191800,299709190,6520,6520,6520,6520,0
20250401,191700,299709190,6520,6520,6520,6520,0
20250401,191600,299709190,6520,6520,6520,6520,0
20250401,191500,299709190,6520,6520,6520,6520,0
20250401,191400,299709190,6520,6520,6520,6520,0
20250401,191300,299709190,6520,6520,6520,6520,0
20250401,191200,299709190,6520,6520,6520,6520,0
20250401,191100,299709190,6520,6520,6520,6520,0
20250401,191000,299709190,6520,6520,6520,6520,0
20250401,190900,299709190,6520,6520,6520,6520,0
20250401,190800,299709190,6520,6520,6520,6520,0
20250401,190700,299709190,6520,6520,6520,6520,0
20250401,190600,299709190,6520,6520,6520,6520,0
20250401,190500,299709190,6520,6520,6520,6520,0
20250401,190400,299709190,6520,6520,6520,6520,0
20250401,190300,299709190,6520,6520,6520,6520,613
20250401,190200,299709190,6520,6520,6520,6520,0
20250401,190100,299709190,6520,6520,6520,6520,0
20250401,190000,299709190,6520,6520,6520,6520,0
20250401,185900,299709190,6520,6520,6520,6520,0
20250401,185800,299709190,6520,6520,6520,6520,0
20250401,185700,299709190,6520,6520,6520,6520,0
20250401,185600,299709190,6520,6520,6520,6520,0
20250401,185500,299709190,6520,6520,6520,6520,0
20250401,185400,299709190,6520,6520,6520,6520,0
20250401,185300,299709190,6520,6520,6520,6520,0
20250401,185200,299709190,6520,6520,6520,6520,0
20250401,185100,299709190,6520,6520,6520,6520,0
20250401,185000,299709190,6520,6520,6520,6520,0
20250401,184900,299709190,6520,6520,6520,6520,0
20250401,184800,299709190,6520,6520,6520,6520,0
20250401,184700,299709190,6520,6520,6520,6520,0
20250401,184600,299709190,6520,6520,6520,6520,0
20250401,184500,299709190,6520,6520,6520,6520,0
20250401,184400,299709190,6520,6520,6520,6520,0
20250401,184300,299709190,6520,6520,6520,6520,0
20250401,184200,299709190,6520,6520,6520,6520,0
20250401,184100,299709190,6520,6520,6520,6520,0
20250401,184000,299709190,6520,6520,6520,6520,0
20250401,183900,299709190,6520,6520,6520,6520,0
20250401,183800,299709190,6520,6520,6520,6520,0
20250401,183700,299709190,6520,6520,6520,6520,0
20250401,183600,299709190,6520,6520,6520,6520,0
20250401,183500,299709190,6520,6520,6520,6520,0
20250401,183400,299709190,6520,6520,6520,6520,0
20250401,183300,299709190,6520,6520,6520,6520,613
20250401,183200,299709190,6520,6520,6520,6520,0
20250401,183100,299709190,6520,6520,6520,6520,0
20250401,183000,299709190,6520,6520,6520,6520,0
20250401,182900,299709190,6520,6520,6520,6520,0
20250401,182800,299709190,6520,6520,6520,6520,0
20250401,182700,299709190,6520,6520,6520,6520,0
20250401,182600,299709190,6520,6520,6520,6520,0
20250401,182500,299709190,6520,6520,6520,6520,0
20250401,182400,299709190,6520,6520,6520,6520,0
20250401,182300,299709190,6520,6520,6520,6520,0
20250401,182200,299709190,6520,6520,6520,6520,0
20250401,182100,299709190,6520,6520,6520,6520,0
20250401,182000,299709190,6520,6520,6520,6520,0
20250401,181900,299709190,6520,6520,6520,6520,0
20250401,181800,299709190,6520,6520,6520,6520,0
20250401,181700,299709190,6520,6520,6520,6520,0
20250401,181600,299709190,6520,6520,6520,6520,0
20250401,181500,299709190,6520,6520,6520,6520,0
20250401,181400,299709190,6520,6520,6520,6520,0
20250401,181300,299709190,6520,6520,6520,6520,0
20250401,181200,299709190,6520,6520,6520,6520,0
20250401,181100,299709190,6520,6520,6520,6520,0
20250401,181000,299709190,6520,6520,6520,6520,0
20250401,180900,299709190,6520,6520,6520,6520,0
20250401,180800,299709190,6520,6520,6520,6520,0
20250401,180700,299709190,6520,6520,6520,6520,0
20250401,180600,299709190,6520,6520,6520,6520,0
20250401,180500,299709190,6520,6520,6520,6520,0
20250401,180400,299709190,6520,6520,6520,6520,0
20250401,180300,299709190,6520,6520,6520,6520,613
20250401,180200,299709190,6520,6520,6520,6520,0
20250401,180100,299709190,6520,6520,6520,6520,0
20250401,180000,299709190,6520,6520,6520,6520,0
20250401,175900,299709190,6520,6520,6520,6520,0
20250401,175800,299709190,6520,6520,6520,6520,0
20250401,175700,299709190,6520,6520,6520,6520,0
20250401,175600,299709190,6520,6520,6520,6520,0
20250401,175500,299709190,6520,6520,6520,6520,0
20250401,175400,299709190,6520,6520,6520,6520,0
20250401,175300,299709190,6520,6520,6520,6520,0
20250401,175200,299709190,6520,6520,6520,6520,0
20250401,175100,299709190,6520,6520,6520,6520,0
20250401,175000,299709190,6520,6520,6520,6520,0
20250401,174900,299709190,6520,6520,6520,6520,0
20250401,174800,299709190,6520,6520,6520,6520,0
20250401,174700,299709190,6520,6520,6520,6520,0
20250401,174600,299709190,6520,6520,6520,6520,0
20250401,174500,299709190,6520,6520,6520,6520,0
20250401,174400,299709190,6520,6520,6520,6520,0
20250401,174300,299709190,6520,6520,6520,6520,0
20250401,174200,299709190,6520,6520,6520,6520,0
20250401,174100,299709190,6520,6520,6520,6520,0
20250401,174000,299709190,6520,6520,6520,6520,0
20250401,173900,299709190,6520,6520,6520,6520,0
20250401,173800,299709190,6520,6520,6520,6520,0
20250401,173700,299709190,6520,6520,6520,6520,0
20250401,173600,299709190,6520,6520,6520,6520,0
20250401,173500,299709190,6520,6520,6520,6520,0
20250401,173400,299709190,6520,6520,6520,6520,0
20250401,173300,299709190,6520,6520,6520,6520,613
20250401,173200,299709190,6520,6520,6520,6520,0
20250401,173100,299709190,6520,6520,6520,6520,0
20250401,173000,299709190,6520,6520,6520,6520,0
20250401,172900,299709190,6520,6520,6520,6520,0
20250401,172800,299709190,6520,6520,6520,6520,0
20250401,172700,299709190,6520,6520,6520,6520,0
20250401,172600,299709190,6520,6520,6520,6520,0
20250401,172500,299709190,6520,6520,6520,6520,0
20250401,172400,299709190,6520,6520,6520,6520,0
20250401,172300,299709190,6520,6520,6520,6520,0
20250401,172200,299709190,6520,6520,6520,6520,0
20250401,172100,299709190,6520,6520,6520,6520,0
20250401,172000,299709190,6520,6520,6520,6520,0
20250401,171900,299709190,6520,6520,6520,6520,0
20250401,171800,299709190,6520,6520,6520,6520,0
20250401,171700,299709190,6520,6520,6520,6520,0
20250401,171600,299709190,6520,6520,6520,6520,0
20250401,171500,299709190,6520,6520,6520,6520,0
20250401,171400,299709190,6520,6520,6520,6520,0
20250401,171300,299709190,6520,6520,6520,6520,0
20250401,171200,299709190,6520,6520,6520,6520,0
20250401,171100,299709190,6520,6520,6520,6520,0
20250401,171000,299709190,6520,6520,6520,6520,0
20250401,170900,299709190,6520,6520,6520,6520,0
20250401,170800,299709190,6520,6520,6520,6520,0
20250401,170700,299709190,6520,6520,6520,6520,0
20250401,170600,299709190,6520,6520,6520,6520,0
20250401,170500,299709190,6520,6520,6520,6520,0
20250401,170400,299709190,6520,6520,6520,6520,0
20250401,170300,299709190,6520,6520,6520,6520,613
20250401,170200,299709190,6520,6520,6520,6520,0
20250401,170100,299709190,6520,6520,6520,6520,0
20250401,170000,299709190,6520,6520,6520,6520,0
20250401,165900,299709190,6520,6520,6520,6520,0
20250401,165800,299709190,6520,6520,6520,6520,0
20250401,165700,299709190,6520,6520,6520,6520,0
20250401,165600,299709190,6520,6520,6520,6520,0
20250401,165500,299709190,6520,6520,6520,6520,0
20250401,165400,299709190,6520,6520,6520,6520,0
20250401,165300,299709190,6520,6520,6520,6520,0
20250401,165200,299709190,6520,6520,6520,6520,0
20250401,165100,299709190,6520,6520,6520,6520,0
20250401,165000,299709190,6520,6520,6520,6520,0
20250401,164900,299709190,6520,6520,6520,6520,0
20250401,164800,299709190,6520,6520,6520,6520,0
20250401,164700,299709190,6520,6520,6520,6520,0
20250401,164600,299709190,6520,6520,6520,6520,0
20250401,164500,299709190,6520,6520,6520,6520,0
20250401,164400,299709190,6520,6520,6520,6520,0
20250401,164300,299709190,6520,6520,6520,6520,0
20250401,164200,299709190,6520,6520,6520,6520,0
20250401,164100,299709190,6520,6520,6520,6520,0
20250401,164000,299709190,6520,6520,6520,6520,0
20250401,163900,299709190,6520,6520,6520,6520,0
20250401,163800,299709190,6520,6520,6520,6520,0
20250401,163700,299709190,6520,6520,6520,6520,0
20250401,163600,299709190,6520,6520,6520,6520,0
20250401,163500,299709190,6520,6520,6520,6520,0
20250401,163400,299709190,6520,6520,6520,6520,0
20250401,163300,299709190,6520,6520,6520,6520,613
20250401,163200,299709190,6520,6520,6520,6520,0
20250401,163100,299709190,6520,6520,6520,6520,0
20250401,163000,299709190,6520,6520,6520,6520,0
20250401,162900,299709190,6520,6520,6520,6520,0
20250401,162800,299709190,6520,6520,6520,6520,0
20250401,162700,299709190,6520,6520,6520,6520,0
20250401,162600,299709190,6520,6520,6520,6520,0
20250401,162500,299709190,6520,6520,6520,6520,0
20250401,162400,299709190,6520,6520,6520,6520,0
20250401,162300,299709190,6520,6520,6520,6520,0
20250401,162200,299709190,6520,6520,6520,6520,0
20250401,162100,299709190,6520,6520,6520,6520,0
20250401,162000,299709190,6520,6520,6520,6520,0
20250401,161900,299709190,6520,6520,6520,6520,0
20250401,161800,299709190,6520,6520,6520,6520,0
20250401,161700,299709190,6520,6520,6520,6520,0
20250401,161600,299709190,6520,6520,6520,6520,0
20250401,161500,299709190,6520,6520,6520,6520,0
20250401,161400,299709190,6520,6520,6520,6520,0
20250401,161300,299709190,6520,6520,6520,6520,0
20250401,161200,299709190,6520,6520,6520,6520,0
20250401,161100,299709190,6520,6520,6520,6520,0
20250401,161000,299709190,6520,6520,6520,6520,0
20250401,160900,299709190,6520,6520,6520,6520,0
20250401,160800,299709190,6520,6520,6520,6520,0
20250401,160700,299709190,6520,6520,6520,6520,0
20250401,160600,299709190,6520,6520,6520,6520,0
20250401,160500,299709190,6520,6520,6520,6520,0
20250401,160400,299709190,6520,6520,6520,6520,0
20250401,160300,299709190,6520,6520,6520,6520,613
20250401,160200,299709190,6520,6520,6520,6520,0
20250401,160100,299709190,6520,6520,6520,6520,0
20250401,160000,299709190,6520,6520,6520,6520,0
20250401,155900,299709190,6520,6520,6520,6520,0
20250401,155800,299709190,6520,6520,6520,6520,0
20250401,155700,299709190,6520,6520,6520,6520,0
20250401,155600,299709190,6520,6520,6520,6520,0
20250401,155500,299709190,6520,6520,6520,6520,0
20250401,155400,299709190,6520,6520,6520,6520,0
20250401,155300,299709190,6520,6520,6520,6520,0
20250401,155200,299709190,6520,6520,6520,6520,0
20250401,155100,299709190,6520,6520,6520,6520,0
20250401,155000,299709190,6520,6520,6520,6520,0
20250401,154900,299709190,6520,6520,6520,6520,0
20250401,154800,299709190,6520,6520,6520,6520,0
20250401,154700,299709190,6520,6520,6520,6520,0
20250401,154600,299709190,6520,6520,6520,6520,0
20250401,154500,299709190,6520,6520,6520,6520,0
20250401,154400,299709190,6520,6520,6520,6520,0
20250401,154300,299709190,6520,6520,6520,6520,0
20250401,154200,299709190,6520,6520,6520,6520,0
20250401,154100,299709190,6520,6520,6520,6520,0
20250401,154000,299709190,6520,6520,6520,6520,0
20250401,153900,299709190,6520,6520,6520,6520,0
20250401,153800,299709190,6520,6520,6520,6520,0
20250401,153700,299709190,6520,6520,6520,6520,0
20250401,153600,299709190,6520,6520,6520,6520,0
20250401,153500,299709190,6520,6520,6520,6520,0
20250401,153400,299709190,6520,6520,6520,6520,0
20250401,153300,299709190,6520,6520,6520,6520,613
20250401,153200,299709190,6520,6520,6520,6520,0
20250401,153100,299709190,6520,6520,6520,6520,0
20250401,153000,299709190,6520,6520,6520,6520,613
20250401,152900,295712430,6530,6530,6530,6530,0
20250401,152800,295712430,6530,6530,6530,6530,0
20250401,152700,295712430,6530,6530,6530,6530,0
20250401,152600,295712430,6530,6530,6530,6530,0
20250401,152500,295712430,6530,6530,6530,6530,0
20250401,152400,295712430,6530,6530,6530,6530,0
20250401,152300,295712430,6530,6530,6530,6530,0
20250401,152200,295712430,6530,6530,6530,6530,0
20250401,152100,295712430,6530,6530,6530,6530,0
20250401,152000,295712430,6530,6530,6530,6530,0
20250401,151900,295712430,6530,6530,6530,6510,12
20250401,151800,295634090,6510,6510,6510,6510,2
20250401,151700,295621070,6530,6530,6530,6530,255
20250401,151600,293955920,6510,6510,6510,6510,9
20250401,151500,293897330,6530,6520,6530,6520,58
20250401,151400,293518660,6510,6510,6510,6510,0
20250401,151300,293518660,6510,6510,6510,6510,9
20250401,151200,293460070,6510,6510,6510,6510,7
20250401,151100,293414500,6520,6520,6520,6520,31
20250401,151000,293212380,6510,6510,6510,6510,56
20250401,150900,292847820,6510,6510,6510,6510,0
20250401,150800,292847820,6510,6510,6510,6510,0
20250401,150700,292847820,6510,6520,6520,6510,52
20250401,150600,292509280,6510,6510,6510,6510,0
20250401,150500,292509280,6510,6510,6510,6510,62
20250401,150400,292105660,6530,6530,6530,6530,0
20250401,150300,292105660,6530,6530,6530,6530,0
20250401,150200,292105660,6530,6520,6530,6520,794
20250401,150100,286925840,6520,6520,6520,6520,0
20250401,150000,286925840,6520,6520,6520,6520,0
20250401,145900,286925840,6520,6520,6520,6520,0
20250401,145800,286925840,6520,6520,6520,6520,0
20250401,145700,286925840,6520,6520,6520,6520,0
20250401,145600,286925840,6520,6520,6520,6520,0
20250401,145500,286925840,6520,6520,6520,6520,0
20250401,145400,286925840,6520,6520,6520,6520,0
20250401,145300,286925840,6520,6520,6520,6520,20
20250401,145200,286795440,6520,6520,6520,6520,70
20250401,145100,286339040,6530,6530,6530,6530,0
20250401,145000,286339040,6530,6520,6530,6520,103
20250401,144900,285666630,6520,6510,6520,6510,28
20250401,144800,285484150,6520,6520,6520,6520,65
20250401,144700,285060350,6520,6520,6520,6520,1
20250401,144600,285053830,6510,6510,6510,6510,0
20250401,144500,285053830,6510,6510,6510,6510,0
20250401,144400,285053830,6510,6510,6510,6510,0
20250401,144300,285053830,6510,6510,6510,6510,0
20250401,144200,285053830,6510,6510,6510,6510,8
20250401,144100,285001750,6510,6510,6510,6510,1
20250401,144000,284995240,6500,6500,6500,6500,0
20250401,143900,284995240,6500,6500,6500,6500,0
20250401,143800,284995240,6500,6500,6500,6500,1
20250401,143700,284988740,6520,6520,6520,6520,0
20250401,143600,284988740,6520,6520,6520,6520,0
20250401,143500,284988740,6520,6520,6520,6520,459
20250401,143400,281996060,6520,6520,6520,6520,0
20250401,143300,281996060,6520,6520,6520,6520,0
20250401,143200,281996060,6520,6520,6520,6520,63
20250401,143100,281585300,6500,6500,6500,6500,0
20250401,143000,281585300,6500,6490,6500,6490,85
20250401,142900,281033640,6500,6500,6500,6500,0
20250401,142800,281033640,6500,6500,6500,6500,1
20250401,142700,281027140,6530,6530,6530,6530,0
20250401,142600,281027140,6530,6490,6530,6490,66
20250401,142500,280597160,6490,6490,6490,6490,0
20250401,142400,280597160,6490,6490,6490,6490,0
20250401,142300,280597160,6490,6490,6490,6490,0
20250401,142200,280597160,6490,6490,6490,6490,0
20250401,142100,280597160,6490,6490,6490,6490,0
20250401,142000,280597160,6490,6490,6490,6490,60
20250401,141900,280207760,6500,6500,6500,6500,0
20250401,141800,280207760,6500,6500,6500,6500,0
20250401,141700,280207760,6500,6500,6500,6500,26
20250401,141600,280038760,6490,6490,6490,6490,0
20250401,141500,280038760,6490,6490,6490,6490,0
20250401,141400,280038760,6490,6490,6490,6490,0
20250401,141300,280038760,6490,6490,6490,6490,0
20250401,141200,280038760,6490,6490,6490,6490,0
20250401,141100,280038760,6490,6490,6490,6490,0
20250401,141000,280038760,6490,6490,6490,6490,0
20250401,140900,280038760,6490,6490,6490,6490,0
20250401,140800,280038760,6490,6490,6490,6490,0
20250401,140700,280038760,6490,6490,6490,6490,0
20250401,140600,280038760,6490,6490,6490,6490,0
20250401,140500,280038760,6490,6490,6490,6490,0
20250401,140400,280038760,6490,6490,6490,6490,0
20250401,140300,280038760,6490,6490,6490,6490,196
20250401,140200,278766720,6530,6530,6530,6530,0
20250401,140100,278766720,6530,6530,6530,6530,0
20250401,140000,278766720,6530,6530,6530,6530,0
20250401,135900,278766720,6530,6530,6530,6530,42
20250401,135800,278492460,6530,6530,6530,6530,0
20250401,135700,278492460,6530,6530,6530,6530,0
20250401,135600,278492460,6530,6530,6530,6530,0
20250401,135500,278492460,6530,6530,6530,6530,0
20250401,135400,278492460,6530,6530,6530,6530,0
20250401,135300,278492460,6530,6530,6530,6530,0
20250401,135200,278492460,6530,6530,6530,6530,5
20250401,135100,278459810,6490,6490,6490,6490,0
20250401,135000,278459810,6490,6490,6490,6490,0
20250401,134900,278459810,6490,6490,6490,6490,0
20250401,134800,278459810,6490,6490,6490,6490,5
20250401,134700,278427360,6490,6490,6490,6490,0
20250401,134600,278427360,6490,6510,6510,6490,290
20250401,134500,276544400,6530,6530,6530,6530,0
20250401,134400,276544400,6530,6530,6530,6530,0
20250401,134300,276544400,6530,6530,6530,6530,0
20250401,134200,276544400,6530,6530,6530,6530,0
20250401,134100,276544400,6530,6530,6530,6530,0
20250401,134000,276544400,6530,6530,6530,6530,24
20250401,133900,276387680,6530,6540,6540,6530,6
20250401,133800,276348450,6540,6540,6540,6540,5
20250401,133700,276315750,6540,6540,6540,6540,22
20250401,133600,276171870,6530,6530,6530,6530,0
20250401,133500,276171870,6530,6530,6530,6530,163
20250401,133400,275107480,6530,6530,6530,6530,0
20250401,133300,275107480,6530,6530,6530,6530,0
20250401,133200,275107480,6530,6530,6530,6530,0
20250401,133100,275107480,6530,6530,6530,6530,9
20250401,133000,275048710,6530,6520,6530,6520,108
20250401,132900,274344430,6520,6520,6520,6520,0
20250401,132800,274344430,6520,6520,6520,6520,0
20250401,132700,274344430,6520,6520,6520,6520,0
20250401,132600,274344430,6520,6520,6520,6520,0
20250401,132500,274344430,6520,6520,6520,6520,0
20250401,132400,274344430,6520,6520,6520,6520,27
20250401,132300,274168390,6520,6520,6520,6520,38
20250401,132200,273920630,6520,6520,6520,6520,0
20250401,132100,273920630,6520,6520,6520,6520,0
20250401,132000,273920630,6520,6520,6520,6520,0
20250401,131900,273920630,6520,6510,6520,6510,84
20250401,131800,273373740,6520,6520,6520,6520,0
20250401,131700,273373740,6520,6520,6520,6520,0
20250401,131600,273373740,6520,6520,6520,6520,0
20250401,131500,273373740,6520,6520,6520,6520,3
20250401,131400,273354180,6530,6530,6530,6530,1
20250401,131300,273347650,6500,6500,6500,6500,20
20250401,131200,273217650,6530,6520,6530,6500,56
20250401,131100,272852490,6520,6520,6520,6520,20
20250401,131000,272722090,6500,6500,6500,6500,0
20250401,130900,272722090,6500,6500,6500,6500,8
20250401,130800,272670090,6520,6520,6520,6520,0
20250401,130700,272670090,6520,6480,6520,6480,402
20250401,130600,270057130,6520,6500,6520,6500,101
20250401,130500,269400610,6480,6480,6480,6480,36
20250401,130400,269167330,6520,6520,6520,6520,0
20250401,130300,269167330,6520,6520,6520,6520,1
20250401,130200,269160810,6480,6520,6520,6480,51
20250401,130100,268830290,6490,6490,6490,6490,5
20250401,130000,268797840,6480,6510,6510,6480,768
20250401,125900,263818310,6510,6510,6510,6510,689
20250401,125800,259332920,6520,6520,6520,6520,215
20250401,125700,257931120,6540,6540,6540,6540,0
20250401,125600,257931120,6540,6540,6540,6540,0
20250401,125500,257931120,6540,6540,6540,6510,813
20250401,125400,252632430,6550,6550,6550,6540,269
20250401,125300,250872620,6540,6540,6540,6540,31
20250401,125200,250669880,6540,6540,6540,6540,130
20250401,125100,249819680,6540,6540,6540,6540,0
20250401,125000,249819680,6540,6540,6540,6540,0
20250401,124900,249819680,6540,6540,6540,6540,0
20250401,124800,249819680,6540,6540,6540,6540,0
20250401,124700,249819680,6540,6540,6540,6540,215
20250401,124600,248413580,6550,6550,6550,6550,0
20250401,124500,248413580,6550,6550,6550,6550,0
20250401,124400,248413580,6550,6550,6550,6550,5
20250401,124300,248380830,6550,6540,6550,6530,227
20250401,124200,246896970,6530,6530,6530,6530,0
20250401,124100,246896970,6530,6530,6530,6530,5
20250401,124000,246864320,6550,6550,6550,6550,0
20250401,123900,246864320,6550,6550,6550,6550,0
20250401,123800,246864320,6550,6550,6550,6550,0
20250401,123700,246864320,6550,6550,6550,6550,0
20250401,123600,246864320,6550,6550,6550,6550,113
20250401,123500,246124170,6550,6550,6550,6550,34
20250401,123400,245901470,6540,6540,6540,6540,0
20250401,123300,245901470,6540,6540,6540,6540,0
20250401,123200,245901470,6540,6540,6540,6540,0
20250401,123100,245901470,6540,6540,6540,6540,10
20250401,123000,245836070,6540,6540,6540,6540,1
20250401,122900,245829530,6530,6530,6530,6530,16
20250401,122800,245725050,6540,6540,6540,6540,0
20250401,122700,245725050,6540,6540,6540,6540,0
20250401,122600,245725050,6540,6540,6540,6540,0
20250401,122500,245725050,6540,6540,6540,6540,34
20250401,122400,245502690,6540,6540,6540,6540,43
20250401,122300,245221470,6540,6540,6540,6540,0
20250401,122200,245221470,6540,6540,6540,6540,8
20250401,122100,245169150,6530,6540,6540,6530,227
20250401,122000,243686070,6530,6530,6530,6530,7
20250401,121900,243640360,6530,6530,6530,6530,0
20250401,121800,243640360,6530,6530,6530,6530,3
20250401,121700,243620770,6540,6540,6540,6540,0
20250401,121600,243620770,6540,6540,6540,6540,0
20250401,121500,243620770,6540,6540,6540,6540,0
20250401,121400,243620770,6540,6540,6540,6540,0
20250401,121300,243620770,6540,6540,6540,6540,0
20250401,121200,243620770,6540,6540,6540,6540,0
20250401,121100,243620770,6540,6540,6540,6540,0
20250401,121000,243620770,6540,6540,6540,6540,0
20250401,120900,243620770,6540,6540,6540,6540,0
20250401,120800,243620770,6540,6540,6540,6540,0
20250401,120700,243620770,6540,6540,6540,6540,67
20250401,120600,243182590,6550,6550,6550,6550,3
20250401,120500,243162940,6560,6560,6560,6560,1
20250401,120400,243156380,6560,6560,6560,6560,1
20250401,120300,243149820,6560,6560,6560,6560,0
20250401,120200,243149820,6560,6560,6560,6560,0
20250401,120100,243149820,6560,6560,6560,6560,0
20250401,120000,243149820,6560,6560,6560,6560,7
20250401,115900,243103900,6560,6560,6560,6560,1
20250401,115800,243097340,6560,6560,6560,6560,130
20250401,115700,242244540,6590,6590,6590,6590,0
20250401,115600,242244540,6590,6570,6590,6570,150
20250401,115500,241258420,6590,6590,6590,6590,0
20250401,115400,241258420,6590,6590,6590,6590,0
20250401,115300,241258420,6590,6550,6590,6550,103
20250401,115200,240581090,6550,6550,6550,6550,47
20250401,115100,240273240,6560,6560,6560,6560,1
20250401,115000,240266680,6570,6570,6570,6570,0
20250401,114900,240266680,6570,6570,6570,6570,50
20250401,114800,239938180,6570,6570,6570,6570,1
20250401,114700,239931610,6570,6580,6590,6570,15
20250401,114600,239833020,6560,6550,6580,6550,1532
20250401,114500,229766210,6540,6550,6550,6540,278
20250401,114400,227945330,6530,6530,6540,6530,4506
20250401,114300,198478750,6530,6530,6530,6520,246
20250401,114200,196872410,6530,6520,6530,6520,45
20250401,114100,196578680,6510,6510,6510,6510,0
20250401,114000,196578680,6510,6510,6510,6510,0
20250401,113900,196578680,6510,6510,6510,6510,0
20250401,113800,196578680,6510,6520,6520,6510,237
20250401,113700,195035330,6530,6520,6530,6520,1407
20250401,113600,185849000,6510,6510,6510,6510,0
20250401,113500,185849000,6510,6510,6510,6510,77
20250401,113400,185347730,6520,6520,6530,6500,242
20250401,113300,183769570,6520,6500,6520,6490,179
20250401,113200,182604100,6500,6500,6500,6500,0
20250401,113100,182604100,6500,6520,6520,6500,7
20250401,113000,182558500,6500,6510,6510,6500,38
20250401,112900,182311400,6500,6520,6520,6500,113
20250401,112800,181575640,6510,6520,6520,6510,308
20250401,112700,179567540,6500,6530,6530,6500,1737
20250401,112600,168266110,6530,6520,6530,6520,7
20250401,112500,168220460,6530,6470,6530,6470,534
20250401,112400,164744450,6520,6480,6520,6480,438
20250401,112300,161893700,6480,6480,6480,6480,0
20250401,112200,161893700,6480,6480,6480,6480,0
20250401,112100,161893700,6480,6480,6480,6480,9
20250401,112000,161835380,6480,6480,6480,6480,17
20250401,111900,161725220,6480,6480,6480,6480,0
20250401,111800,161725220,6480,6480,6480,6480,0
20250401,111700,161725220,6480,6480,6480,6480,62
20250401,111600,161323460,6450,6470,6470,6440,1058
20250401,111500,154499960,6460,6460,6460,6460,0
20250401,111400,154499960,6460,6460,6460,6460,1
20250401,111300,154493500,6480,6490,6490,6480,77
20250401,111200,153993800,6490,6490,6490,6490,0
20250401,111100,153993800,6490,6490,6490,6490,0
20250401,111000,153993800,6490,6490,6490,6490,39
20250401,110900,153740690,6460,6460,6460,6460,0
20250401,110800,153740690,6460,6460,6460,6460,0
20250401,110700,153740690,6460,6460,6460,6460,0
20250401,110600,153740690,6460,6460,6460,6460,0
20250401,110500,153740690,6460,6460,6460,6460,5
20250401,110400,153708390,6460,6460,6460,6460,2
20250401,110300,153695470,6460,6460,6460,6460,1
20250401,110200,153689010,6460,6460,6460,6460,10
20250401,110100,153624410,6470,6470,6470,6470,10
20250401,110000,153559710,6480,6480,6480,6480,0
20250401,105900,153559710,6480,6470,6490,6470,315
20250401,105800,151517030,6470,6460,6470,6460,4
20250401,105700,151491160,6440,6440,6440,6440,30
20250401,105600,151297960,6460,6460,6460,6460,80
20250401,105500,150781160,6450,6450,6450,6450,50
20250401,105400,150458660,6440,6450,6460,6440,91
20250401,105300,149872260,6450,6460,6460,6450,102
20250401,105200,149213360,6450,6450,6450,6450,1
20250401,105100,149206910,6440,6440,6440,6440,0
20250401,105000,149206910,6440,6440,6440,6440,100
20250401,104900,148562910,6430,6430,6430,6430,0
20250401,104800,148562910,6430,6430,6430,6430,0
20250401,104700,148562910,6430,6450,6450,6430,111
20250401,104600,147849080,6460,6460,6460,6450,404
20250401,104500,145242760,6450,6470,6480,6450,1001
20250401,104400,138772150,6480,6480,6480,6480,0
20250401,104300,138772150,6480,6480,6480,6480,0
20250401,104200,138772150,6480,6450,6480,6450,14
20250401,104100,138681820,6460,6460,6460,6460,4
20250401,104000,138655980,6460,6460,6460,6460,253
20250401,103900,137021600,6500,6490,6500,6460,147
20250401,103800,136067570,6500,6470,6500,6450,693
20250401,103700,131578860,6460,6450,6460,6440,653
20250401,103600,127367170,6450,6450,6450,6450,50
20250401,103500,127044670,6450,6450,6450,6450,130
20250401,103400,126206170,6450,6450,6450,6450,118
20250401,103300,125445070,6450,6450,6450,6450,25
20250401,103200,125283820,6450,6450,6450,6450,22
20250401,103100,125141920,6440,6440,6440,6440,2
20250401,103000,125129040,6440,6440,6440,6440,115
20250401,102900,124388440,6430,6430,6430,6430,44
20250401,102800,124105520,6430,6410,6430,6410,311
20250401,102700,122106800,6430,6430,6430,6430,1
20250401,102600,122100370,6410,6410,6410,6410,8
20250401,102500,122049090,6410,6410,6410,6410,0
20250401,102400,122049090,6410,6410,6410,6410,0
20250401,102300,122049090,6410,6410,6410,6410,1
20250401,102200,122042680,6430,6400,6430,6400,1003
20250401,102100,115623390,6410,6410,6410,6410,53
20250401,102000,115283660,6430,6410,6430,6410,36
20250401,101900,115052860,6440,6430,6440,6430,144
20250401,101800,114126930,6410,6410,6410,6410,499
20250401,101700,110928340,6420,6420,6420,6420,86
20250401,101600,110376220,6410,6430,6430,6410,204
20250401,101500,109066880,6430,6440,6440,6410,92
20250401,101400,108475350,6440,6430,6440,6430,226
20250401,101300,107022140,6440,6440,6440,6440,351
20250401,101200,104761700,6440,6420,6440,6410,1087
20250401,101100,97782970,6420,6430,6430,6400,435
20250401,101000,94991540,6430,6400,6430,6400,1374
20250401,100900,86195100,6380,6390,6390,6380,218
20250401,100800,84802280,6400,6390,6400,6380,28
20250401,100700,84623610,6400,6400,6400,6400,4
20250401,100600,84598010,6380,6390,6390,6380,325
20250401,100500,82524500,6390,6390,6390,6390,52
20250401,100400,82192220,6390,6390,6390,6390,1
20250401,100300,82185830,6400,6390,6400,6390,20
20250401,100200,82058020,6390,6390,6390,6390,16
20250401,100100,81955780,6400,6390,6400,6380,30
20250401,100000,81764310,6380,6390,6390,6380,220
20250401,095900,80358600,6380,6380,6380,6380,0
20250401,095800,80358600,6380,6380,6380,6380,0
20250401,095700,80358600,6380,6380,6380,6380,1
20250401,095600,80352220,6400,6370,6400,6370,33
20250401,095500,80141950,6380,6370,6380,6370,52
20250401,095400,79810700,6400,6380,6400,6380,1445
20250401,095300,70591580,6380,6380,6380,6380,0
20250401,095200,70591580,6380,6380,6380,6380,26
20250401,095100,70425700,6390,6390,6390,6390,1
20250401,095000,70419310,6390,6390,6390,6390,66
20250401,094900,69997570,6400,6400,6400,6400,1
20250401,094800,69991170,6380,6390,6400,6380,11
20250401,094700,69920960,6400,6400,6400,6380,56
20250401,094600,69562860,6400,6400,6400,6400,10
20250401,094500,69498860,6380,6380,6380,6380,0
20250401,094400,69498860,6380,6380,6380,6380,3
20250401,094300,69479720,6390,6390,6390,6390,41
20250401,094200,69217730,6400,6400,6400,6400,26
20250401,094100,69051330,6400,6400,6400,6400,552
20250401,094000,65518530,6400,6400,6400,6380,40
20250401,093900,65263290,6400,6390,6400,6390,159
20250401,093800,64247260,6390,6390,6390,6390,1
20250401,093700,64240870,6380,6380,6380,6380,1
20250401,093600,64234490,6420,6420,6420,6420,2
20250401,093500,64221650,6420,6390,6420,6390,33
20250401,093400,64010710,6380,6420,6420,6380,11
20250401,093300,63940370,6420,6380,6420,6380,173
20250401,093200,62833110,6390,6390,6390,6390,166
20250401,093100,61772370,6400,6390,6400,6390,514
20250401,093000,58482900,6400,6400,6430,6400,334
20250401,092900,56344550,6400,6410,6420,6400,1675
20250401,092800,45591280,6410,6410,6410,6410,2
20250401,092700,45578460,6400,6410,6410,6400,212
20250401,092600,44221650,6400,6410,6410,6400,366
20250401,092500,41879150,6410,6420,6420,6410,101
20250401,092400,41230740,6400,6400,6400,6400,0
20250401,092300,41230740,6400,6400,6400,6400,24
20250401,092200,41077140,6420,6400,6420,6400,300
20250401,092100,39155140,6420,6420,6420,6410,247
20250401,092000,37569440,6400,6400,6400,6400,5
20250401,091900,37537440,6400,6410,6410,6400,361
20250401,091800,35227030,6410,6410,6440,6400,691
20250401,091700,30784010,6410,6410,6410,6410,10
20250401,091600,30719910,6420,6420,6420,6420,111
20250401,091500,30007290,6420,6420,6420,6400,162
20250401,091400,28967470,6400,6400,6410,6400,606
20250401,091300,25089030,6400,6420,6420,6400,245
20250401,091200,23520620,6400,6400,6400,6390,85
20250401,091100,22977340,6400,6400,6400,6400,0
20250401,091000,22977340,6400,6400,6400,6400,140
20250401,090900,22081340,6400,6400,6400,6400,0
20250401,090800,22081340,6400,6400,6400,6400,456
20250401,090700,19162940,6400,6410,6410,6400,244
20250401,090600,17601170,6400,6400,6400,6400,37
20250401,090500,17364370,6400,6440,6440,6400,35
20250401,090400,17139970,6410,6440,6440,6410,279
20250401,090300,15345580,6430,6430,6430,6430,1
20250401,090200,15339150,6410,6420,6420,6410,1114
20250401,090100,8188760,6440,6450,6450,6440,44
20250401,090000,7905260,6440,6400,6440,6400,1235
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 200300 299709190 6520 6520 6520 6520 613
3 20250401 200200 299709190 6520 6520 6520 6520 0
4 20250401 200100 299709190 6520 6520 6520 6520 0
5 20250401 200000 299709190 6520 6520 6520 6520 0
6 20250401 195900 299709190 6520 6520 6520 6520 0
7 20250401 195800 299709190 6520 6520 6520 6520 0
8 20250401 195700 299709190 6520 6520 6520 6520 0
9 20250401 195600 299709190 6520 6520 6520 6520 0
10 20250401 195500 299709190 6520 6520 6520 6520 0
11 20250401 195400 299709190 6520 6520 6520 6520 0
12 20250401 195300 299709190 6520 6520 6520 6520 0
13 20250401 195200 299709190 6520 6520 6520 6520 0
14 20250401 195100 299709190 6520 6520 6520 6520 0
15 20250401 195000 299709190 6520 6520 6520 6520 0
16 20250401 194900 299709190 6520 6520 6520 6520 0
17 20250401 194800 299709190 6520 6520 6520 6520 0
18 20250401 194700 299709190 6520 6520 6520 6520 0
19 20250401 194600 299709190 6520 6520 6520 6520 0
20 20250401 194500 299709190 6520 6520 6520 6520 0
21 20250401 194400 299709190 6520 6520 6520 6520 0
22 20250401 194300 299709190 6520 6520 6520 6520 0
23 20250401 194200 299709190 6520 6520 6520 6520 0
24 20250401 194100 299709190 6520 6520 6520 6520 0
25 20250401 194000 299709190 6520 6520 6520 6520 0
26 20250401 193900 299709190 6520 6520 6520 6520 0
27 20250401 193800 299709190 6520 6520 6520 6520 0
28 20250401 193700 299709190 6520 6520 6520 6520 0
29 20250401 193600 299709190 6520 6520 6520 6520 0
30 20250401 193500 299709190 6520 6520 6520 6520 0
31 20250401 193400 299709190 6520 6520 6520 6520 0
32 20250401 193300 299709190 6520 6520 6520 6520 613
33 20250401 193200 299709190 6520 6520 6520 6520 0
34 20250401 193100 299709190 6520 6520 6520 6520 0
35 20250401 193000 299709190 6520 6520 6520 6520 0
36 20250401 192900 299709190 6520 6520 6520 6520 0
37 20250401 192800 299709190 6520 6520 6520 6520 0
38 20250401 192700 299709190 6520 6520 6520 6520 0
39 20250401 192600 299709190 6520 6520 6520 6520 0
40 20250401 192500 299709190 6520 6520 6520 6520 0
41 20250401 192400 299709190 6520 6520 6520 6520 0
42 20250401 192300 299709190 6520 6520 6520 6520 0
43 20250401 192200 299709190 6520 6520 6520 6520 0
44 20250401 192100 299709190 6520 6520 6520 6520 0
45 20250401 192000 299709190 6520 6520 6520 6520 0
46 20250401 191900 299709190 6520 6520 6520 6520 0
47 20250401 191800 299709190 6520 6520 6520 6520 0
48 20250401 191700 299709190 6520 6520 6520 6520 0
49 20250401 191600 299709190 6520 6520 6520 6520 0
50 20250401 191500 299709190 6520 6520 6520 6520 0
51 20250401 191400 299709190 6520 6520 6520 6520 0
52 20250401 191300 299709190 6520 6520 6520 6520 0
53 20250401 191200 299709190 6520 6520 6520 6520 0
54 20250401 191100 299709190 6520 6520 6520 6520 0
55 20250401 191000 299709190 6520 6520 6520 6520 0
56 20250401 190900 299709190 6520 6520 6520 6520 0
57 20250401 190800 299709190 6520 6520 6520 6520 0
58 20250401 190700 299709190 6520 6520 6520 6520 0
59 20250401 190600 299709190 6520 6520 6520 6520 0
60 20250401 190500 299709190 6520 6520 6520 6520 0
61 20250401 190400 299709190 6520 6520 6520 6520 0
62 20250401 190300 299709190 6520 6520 6520 6520 613
63 20250401 190200 299709190 6520 6520 6520 6520 0
64 20250401 190100 299709190 6520 6520 6520 6520 0
65 20250401 190000 299709190 6520 6520 6520 6520 0
66 20250401 185900 299709190 6520 6520 6520 6520 0
67 20250401 185800 299709190 6520 6520 6520 6520 0
68 20250401 185700 299709190 6520 6520 6520 6520 0
69 20250401 185600 299709190 6520 6520 6520 6520 0
70 20250401 185500 299709190 6520 6520 6520 6520 0
71 20250401 185400 299709190 6520 6520 6520 6520 0
72 20250401 185300 299709190 6520 6520 6520 6520 0
73 20250401 185200 299709190 6520 6520 6520 6520 0
74 20250401 185100 299709190 6520 6520 6520 6520 0
75 20250401 185000 299709190 6520 6520 6520 6520 0
76 20250401 184900 299709190 6520 6520 6520 6520 0
77 20250401 184800 299709190 6520 6520 6520 6520 0
78 20250401 184700 299709190 6520 6520 6520 6520 0
79 20250401 184600 299709190 6520 6520 6520 6520 0
80 20250401 184500 299709190 6520 6520 6520 6520 0
81 20250401 184400 299709190 6520 6520 6520 6520 0
82 20250401 184300 299709190 6520 6520 6520 6520 0
83 20250401 184200 299709190 6520 6520 6520 6520 0
84 20250401 184100 299709190 6520 6520 6520 6520 0
85 20250401 184000 299709190 6520 6520 6520 6520 0
86 20250401 183900 299709190 6520 6520 6520 6520 0
87 20250401 183800 299709190 6520 6520 6520 6520 0
88 20250401 183700 299709190 6520 6520 6520 6520 0
89 20250401 183600 299709190 6520 6520 6520 6520 0
90 20250401 183500 299709190 6520 6520 6520 6520 0
91 20250401 183400 299709190 6520 6520 6520 6520 0
92 20250401 183300 299709190 6520 6520 6520 6520 613
93 20250401 183200 299709190 6520 6520 6520 6520 0
94 20250401 183100 299709190 6520 6520 6520 6520 0
95 20250401 183000 299709190 6520 6520 6520 6520 0
96 20250401 182900 299709190 6520 6520 6520 6520 0
97 20250401 182800 299709190 6520 6520 6520 6520 0
98 20250401 182700 299709190 6520 6520 6520 6520 0
99 20250401 182600 299709190 6520 6520 6520 6520 0
100 20250401 182500 299709190 6520 6520 6520 6520 0
101 20250401 182400 299709190 6520 6520 6520 6520 0
102 20250401 182300 299709190 6520 6520 6520 6520 0
103 20250401 182200 299709190 6520 6520 6520 6520 0
104 20250401 182100 299709190 6520 6520 6520 6520 0
105 20250401 182000 299709190 6520 6520 6520 6520 0
106 20250401 181900 299709190 6520 6520 6520 6520 0
107 20250401 181800 299709190 6520 6520 6520 6520 0
108 20250401 181700 299709190 6520 6520 6520 6520 0
109 20250401 181600 299709190 6520 6520 6520 6520 0
110 20250401 181500 299709190 6520 6520 6520 6520 0
111 20250401 181400 299709190 6520 6520 6520 6520 0
112 20250401 181300 299709190 6520 6520 6520 6520 0
113 20250401 181200 299709190 6520 6520 6520 6520 0
114 20250401 181100 299709190 6520 6520 6520 6520 0
115 20250401 181000 299709190 6520 6520 6520 6520 0
116 20250401 180900 299709190 6520 6520 6520 6520 0
117 20250401 180800 299709190 6520 6520 6520 6520 0
118 20250401 180700 299709190 6520 6520 6520 6520 0
119 20250401 180600 299709190 6520 6520 6520 6520 0
120 20250401 180500 299709190 6520 6520 6520 6520 0
121 20250401 180400 299709190 6520 6520 6520 6520 0
122 20250401 180300 299709190 6520 6520 6520 6520 613
123 20250401 180200 299709190 6520 6520 6520 6520 0
124 20250401 180100 299709190 6520 6520 6520 6520 0
125 20250401 180000 299709190 6520 6520 6520 6520 0
126 20250401 175900 299709190 6520 6520 6520 6520 0
127 20250401 175800 299709190 6520 6520 6520 6520 0
128 20250401 175700 299709190 6520 6520 6520 6520 0
129 20250401 175600 299709190 6520 6520 6520 6520 0
130 20250401 175500 299709190 6520 6520 6520 6520 0
131 20250401 175400 299709190 6520 6520 6520 6520 0
132 20250401 175300 299709190 6520 6520 6520 6520 0
133 20250401 175200 299709190 6520 6520 6520 6520 0
134 20250401 175100 299709190 6520 6520 6520 6520 0
135 20250401 175000 299709190 6520 6520 6520 6520 0
136 20250401 174900 299709190 6520 6520 6520 6520 0
137 20250401 174800 299709190 6520 6520 6520 6520 0
138 20250401 174700 299709190 6520 6520 6520 6520 0
139 20250401 174600 299709190 6520 6520 6520 6520 0
140 20250401 174500 299709190 6520 6520 6520 6520 0
141 20250401 174400 299709190 6520 6520 6520 6520 0
142 20250401 174300 299709190 6520 6520 6520 6520 0
143 20250401 174200 299709190 6520 6520 6520 6520 0
144 20250401 174100 299709190 6520 6520 6520 6520 0
145 20250401 174000 299709190 6520 6520 6520 6520 0
146 20250401 173900 299709190 6520 6520 6520 6520 0
147 20250401 173800 299709190 6520 6520 6520 6520 0
148 20250401 173700 299709190 6520 6520 6520 6520 0
149 20250401 173600 299709190 6520 6520 6520 6520 0
150 20250401 173500 299709190 6520 6520 6520 6520 0
151 20250401 173400 299709190 6520 6520 6520 6520 0
152 20250401 173300 299709190 6520 6520 6520 6520 613
153 20250401 173200 299709190 6520 6520 6520 6520 0
154 20250401 173100 299709190 6520 6520 6520 6520 0
155 20250401 173000 299709190 6520 6520 6520 6520 0
156 20250401 172900 299709190 6520 6520 6520 6520 0
157 20250401 172800 299709190 6520 6520 6520 6520 0
158 20250401 172700 299709190 6520 6520 6520 6520 0
159 20250401 172600 299709190 6520 6520 6520 6520 0
160 20250401 172500 299709190 6520 6520 6520 6520 0
161 20250401 172400 299709190 6520 6520 6520 6520 0
162 20250401 172300 299709190 6520 6520 6520 6520 0
163 20250401 172200 299709190 6520 6520 6520 6520 0
164 20250401 172100 299709190 6520 6520 6520 6520 0
165 20250401 172000 299709190 6520 6520 6520 6520 0
166 20250401 171900 299709190 6520 6520 6520 6520 0
167 20250401 171800 299709190 6520 6520 6520 6520 0
168 20250401 171700 299709190 6520 6520 6520 6520 0
169 20250401 171600 299709190 6520 6520 6520 6520 0
170 20250401 171500 299709190 6520 6520 6520 6520 0
171 20250401 171400 299709190 6520 6520 6520 6520 0
172 20250401 171300 299709190 6520 6520 6520 6520 0
173 20250401 171200 299709190 6520 6520 6520 6520 0
174 20250401 171100 299709190 6520 6520 6520 6520 0
175 20250401 171000 299709190 6520 6520 6520 6520 0
176 20250401 170900 299709190 6520 6520 6520 6520 0
177 20250401 170800 299709190 6520 6520 6520 6520 0
178 20250401 170700 299709190 6520 6520 6520 6520 0
179 20250401 170600 299709190 6520 6520 6520 6520 0
180 20250401 170500 299709190 6520 6520 6520 6520 0
181 20250401 170400 299709190 6520 6520 6520 6520 0
182 20250401 170300 299709190 6520 6520 6520 6520 613
183 20250401 170200 299709190 6520 6520 6520 6520 0
184 20250401 170100 299709190 6520 6520 6520 6520 0
185 20250401 170000 299709190 6520 6520 6520 6520 0
186 20250401 165900 299709190 6520 6520 6520 6520 0
187 20250401 165800 299709190 6520 6520 6520 6520 0
188 20250401 165700 299709190 6520 6520 6520 6520 0
189 20250401 165600 299709190 6520 6520 6520 6520 0
190 20250401 165500 299709190 6520 6520 6520 6520 0
191 20250401 165400 299709190 6520 6520 6520 6520 0
192 20250401 165300 299709190 6520 6520 6520 6520 0
193 20250401 165200 299709190 6520 6520 6520 6520 0
194 20250401 165100 299709190 6520 6520 6520 6520 0
195 20250401 165000 299709190 6520 6520 6520 6520 0
196 20250401 164900 299709190 6520 6520 6520 6520 0
197 20250401 164800 299709190 6520 6520 6520 6520 0
198 20250401 164700 299709190 6520 6520 6520 6520 0
199 20250401 164600 299709190 6520 6520 6520 6520 0
200 20250401 164500 299709190 6520 6520 6520 6520 0
201 20250401 164400 299709190 6520 6520 6520 6520 0
202 20250401 164300 299709190 6520 6520 6520 6520 0
203 20250401 164200 299709190 6520 6520 6520 6520 0
204 20250401 164100 299709190 6520 6520 6520 6520 0
205 20250401 164000 299709190 6520 6520 6520 6520 0
206 20250401 163900 299709190 6520 6520 6520 6520 0
207 20250401 163800 299709190 6520 6520 6520 6520 0
208 20250401 163700 299709190 6520 6520 6520 6520 0
209 20250401 163600 299709190 6520 6520 6520 6520 0
210 20250401 163500 299709190 6520 6520 6520 6520 0
211 20250401 163400 299709190 6520 6520 6520 6520 0
212 20250401 163300 299709190 6520 6520 6520 6520 613
213 20250401 163200 299709190 6520 6520 6520 6520 0
214 20250401 163100 299709190 6520 6520 6520 6520 0
215 20250401 163000 299709190 6520 6520 6520 6520 0
216 20250401 162900 299709190 6520 6520 6520 6520 0
217 20250401 162800 299709190 6520 6520 6520 6520 0
218 20250401 162700 299709190 6520 6520 6520 6520 0
219 20250401 162600 299709190 6520 6520 6520 6520 0
220 20250401 162500 299709190 6520 6520 6520 6520 0
221 20250401 162400 299709190 6520 6520 6520 6520 0
222 20250401 162300 299709190 6520 6520 6520 6520 0
223 20250401 162200 299709190 6520 6520 6520 6520 0
224 20250401 162100 299709190 6520 6520 6520 6520 0
225 20250401 162000 299709190 6520 6520 6520 6520 0
226 20250401 161900 299709190 6520 6520 6520 6520 0
227 20250401 161800 299709190 6520 6520 6520 6520 0
228 20250401 161700 299709190 6520 6520 6520 6520 0
229 20250401 161600 299709190 6520 6520 6520 6520 0
230 20250401 161500 299709190 6520 6520 6520 6520 0
231 20250401 161400 299709190 6520 6520 6520 6520 0
232 20250401 161300 299709190 6520 6520 6520 6520 0
233 20250401 161200 299709190 6520 6520 6520 6520 0
234 20250401 161100 299709190 6520 6520 6520 6520 0
235 20250401 161000 299709190 6520 6520 6520 6520 0
236 20250401 160900 299709190 6520 6520 6520 6520 0
237 20250401 160800 299709190 6520 6520 6520 6520 0
238 20250401 160700 299709190 6520 6520 6520 6520 0
239 20250401 160600 299709190 6520 6520 6520 6520 0
240 20250401 160500 299709190 6520 6520 6520 6520 0
241 20250401 160400 299709190 6520 6520 6520 6520 0
242 20250401 160300 299709190 6520 6520 6520 6520 613
243 20250401 160200 299709190 6520 6520 6520 6520 0
244 20250401 160100 299709190 6520 6520 6520 6520 0
245 20250401 160000 299709190 6520 6520 6520 6520 0
246 20250401 155900 299709190 6520 6520 6520 6520 0
247 20250401 155800 299709190 6520 6520 6520 6520 0
248 20250401 155700 299709190 6520 6520 6520 6520 0
249 20250401 155600 299709190 6520 6520 6520 6520 0
250 20250401 155500 299709190 6520 6520 6520 6520 0
251 20250401 155400 299709190 6520 6520 6520 6520 0
252 20250401 155300 299709190 6520 6520 6520 6520 0
253 20250401 155200 299709190 6520 6520 6520 6520 0
254 20250401 155100 299709190 6520 6520 6520 6520 0
255 20250401 155000 299709190 6520 6520 6520 6520 0
256 20250401 154900 299709190 6520 6520 6520 6520 0
257 20250401 154800 299709190 6520 6520 6520 6520 0
258 20250401 154700 299709190 6520 6520 6520 6520 0
259 20250401 154600 299709190 6520 6520 6520 6520 0
260 20250401 154500 299709190 6520 6520 6520 6520 0
261 20250401 154400 299709190 6520 6520 6520 6520 0
262 20250401 154300 299709190 6520 6520 6520 6520 0
263 20250401 154200 299709190 6520 6520 6520 6520 0
264 20250401 154100 299709190 6520 6520 6520 6520 0
265 20250401 154000 299709190 6520 6520 6520 6520 0
266 20250401 153900 299709190 6520 6520 6520 6520 0
267 20250401 153800 299709190 6520 6520 6520 6520 0
268 20250401 153700 299709190 6520 6520 6520 6520 0
269 20250401 153600 299709190 6520 6520 6520 6520 0
270 20250401 153500 299709190 6520 6520 6520 6520 0
271 20250401 153400 299709190 6520 6520 6520 6520 0
272 20250401 153300 299709190 6520 6520 6520 6520 613
273 20250401 153200 299709190 6520 6520 6520 6520 0
274 20250401 153100 299709190 6520 6520 6520 6520 0
275 20250401 153000 299709190 6520 6520 6520 6520 613
276 20250401 152900 295712430 6530 6530 6530 6530 0
277 20250401 152800 295712430 6530 6530 6530 6530 0
278 20250401 152700 295712430 6530 6530 6530 6530 0
279 20250401 152600 295712430 6530 6530 6530 6530 0
280 20250401 152500 295712430 6530 6530 6530 6530 0
281 20250401 152400 295712430 6530 6530 6530 6530 0
282 20250401 152300 295712430 6530 6530 6530 6530 0
283 20250401 152200 295712430 6530 6530 6530 6530 0
284 20250401 152100 295712430 6530 6530 6530 6530 0
285 20250401 152000 295712430 6530 6530 6530 6530 0
286 20250401 151900 295712430 6530 6530 6530 6510 12
287 20250401 151800 295634090 6510 6510 6510 6510 2
288 20250401 151700 295621070 6530 6530 6530 6530 255
289 20250401 151600 293955920 6510 6510 6510 6510 9
290 20250401 151500 293897330 6530 6520 6530 6520 58
291 20250401 151400 293518660 6510 6510 6510 6510 0
292 20250401 151300 293518660 6510 6510 6510 6510 9
293 20250401 151200 293460070 6510 6510 6510 6510 7
294 20250401 151100 293414500 6520 6520 6520 6520 31
295 20250401 151000 293212380 6510 6510 6510 6510 56
296 20250401 150900 292847820 6510 6510 6510 6510 0
297 20250401 150800 292847820 6510 6510 6510 6510 0
298 20250401 150700 292847820 6510 6520 6520 6510 52
299 20250401 150600 292509280 6510 6510 6510 6510 0
300 20250401 150500 292509280 6510 6510 6510 6510 62
301 20250401 150400 292105660 6530 6530 6530 6530 0
302 20250401 150300 292105660 6530 6530 6530 6530 0
303 20250401 150200 292105660 6530 6520 6530 6520 794
304 20250401 150100 286925840 6520 6520 6520 6520 0
305 20250401 150000 286925840 6520 6520 6520 6520 0
306 20250401 145900 286925840 6520 6520 6520 6520 0
307 20250401 145800 286925840 6520 6520 6520 6520 0
308 20250401 145700 286925840 6520 6520 6520 6520 0
309 20250401 145600 286925840 6520 6520 6520 6520 0
310 20250401 145500 286925840 6520 6520 6520 6520 0
311 20250401 145400 286925840 6520 6520 6520 6520 0
312 20250401 145300 286925840 6520 6520 6520 6520 20
313 20250401 145200 286795440 6520 6520 6520 6520 70
314 20250401 145100 286339040 6530 6530 6530 6530 0
315 20250401 145000 286339040 6530 6520 6530 6520 103
316 20250401 144900 285666630 6520 6510 6520 6510 28
317 20250401 144800 285484150 6520 6520 6520 6520 65
318 20250401 144700 285060350 6520 6520 6520 6520 1
319 20250401 144600 285053830 6510 6510 6510 6510 0
320 20250401 144500 285053830 6510 6510 6510 6510 0
321 20250401 144400 285053830 6510 6510 6510 6510 0
322 20250401 144300 285053830 6510 6510 6510 6510 0
323 20250401 144200 285053830 6510 6510 6510 6510 8
324 20250401 144100 285001750 6510 6510 6510 6510 1
325 20250401 144000 284995240 6500 6500 6500 6500 0
326 20250401 143900 284995240 6500 6500 6500 6500 0
327 20250401 143800 284995240 6500 6500 6500 6500 1
328 20250401 143700 284988740 6520 6520 6520 6520 0
329 20250401 143600 284988740 6520 6520 6520 6520 0
330 20250401 143500 284988740 6520 6520 6520 6520 459
331 20250401 143400 281996060 6520 6520 6520 6520 0
332 20250401 143300 281996060 6520 6520 6520 6520 0
333 20250401 143200 281996060 6520 6520 6520 6520 63
334 20250401 143100 281585300 6500 6500 6500 6500 0
335 20250401 143000 281585300 6500 6490 6500 6490 85
336 20250401 142900 281033640 6500 6500 6500 6500 0
337 20250401 142800 281033640 6500 6500 6500 6500 1
338 20250401 142700 281027140 6530 6530 6530 6530 0
339 20250401 142600 281027140 6530 6490 6530 6490 66
340 20250401 142500 280597160 6490 6490 6490 6490 0
341 20250401 142400 280597160 6490 6490 6490 6490 0
342 20250401 142300 280597160 6490 6490 6490 6490 0
343 20250401 142200 280597160 6490 6490 6490 6490 0
344 20250401 142100 280597160 6490 6490 6490 6490 0
345 20250401 142000 280597160 6490 6490 6490 6490 60
346 20250401 141900 280207760 6500 6500 6500 6500 0
347 20250401 141800 280207760 6500 6500 6500 6500 0
348 20250401 141700 280207760 6500 6500 6500 6500 26
349 20250401 141600 280038760 6490 6490 6490 6490 0
350 20250401 141500 280038760 6490 6490 6490 6490 0
351 20250401 141400 280038760 6490 6490 6490 6490 0
352 20250401 141300 280038760 6490 6490 6490 6490 0
353 20250401 141200 280038760 6490 6490 6490 6490 0
354 20250401 141100 280038760 6490 6490 6490 6490 0
355 20250401 141000 280038760 6490 6490 6490 6490 0
356 20250401 140900 280038760 6490 6490 6490 6490 0
357 20250401 140800 280038760 6490 6490 6490 6490 0
358 20250401 140700 280038760 6490 6490 6490 6490 0
359 20250401 140600 280038760 6490 6490 6490 6490 0
360 20250401 140500 280038760 6490 6490 6490 6490 0
361 20250401 140400 280038760 6490 6490 6490 6490 0
362 20250401 140300 280038760 6490 6490 6490 6490 196
363 20250401 140200 278766720 6530 6530 6530 6530 0
364 20250401 140100 278766720 6530 6530 6530 6530 0
365 20250401 140000 278766720 6530 6530 6530 6530 0
366 20250401 135900 278766720 6530 6530 6530 6530 42
367 20250401 135800 278492460 6530 6530 6530 6530 0
368 20250401 135700 278492460 6530 6530 6530 6530 0
369 20250401 135600 278492460 6530 6530 6530 6530 0
370 20250401 135500 278492460 6530 6530 6530 6530 0
371 20250401 135400 278492460 6530 6530 6530 6530 0
372 20250401 135300 278492460 6530 6530 6530 6530 0
373 20250401 135200 278492460 6530 6530 6530 6530 5
374 20250401 135100 278459810 6490 6490 6490 6490 0
375 20250401 135000 278459810 6490 6490 6490 6490 0
376 20250401 134900 278459810 6490 6490 6490 6490 0
377 20250401 134800 278459810 6490 6490 6490 6490 5
378 20250401 134700 278427360 6490 6490 6490 6490 0
379 20250401 134600 278427360 6490 6510 6510 6490 290
380 20250401 134500 276544400 6530 6530 6530 6530 0
381 20250401 134400 276544400 6530 6530 6530 6530 0
382 20250401 134300 276544400 6530 6530 6530 6530 0
383 20250401 134200 276544400 6530 6530 6530 6530 0
384 20250401 134100 276544400 6530 6530 6530 6530 0
385 20250401 134000 276544400 6530 6530 6530 6530 24
386 20250401 133900 276387680 6530 6540 6540 6530 6
387 20250401 133800 276348450 6540 6540 6540 6540 5
388 20250401 133700 276315750 6540 6540 6540 6540 22
389 20250401 133600 276171870 6530 6530 6530 6530 0
390 20250401 133500 276171870 6530 6530 6530 6530 163
391 20250401 133400 275107480 6530 6530 6530 6530 0
392 20250401 133300 275107480 6530 6530 6530 6530 0
393 20250401 133200 275107480 6530 6530 6530 6530 0
394 20250401 133100 275107480 6530 6530 6530 6530 9
395 20250401 133000 275048710 6530 6520 6530 6520 108
396 20250401 132900 274344430 6520 6520 6520 6520 0
397 20250401 132800 274344430 6520 6520 6520 6520 0
398 20250401 132700 274344430 6520 6520 6520 6520 0
399 20250401 132600 274344430 6520 6520 6520 6520 0
400 20250401 132500 274344430 6520 6520 6520 6520 0
401 20250401 132400 274344430 6520 6520 6520 6520 27
402 20250401 132300 274168390 6520 6520 6520 6520 38
403 20250401 132200 273920630 6520 6520 6520 6520 0
404 20250401 132100 273920630 6520 6520 6520 6520 0
405 20250401 132000 273920630 6520 6520 6520 6520 0
406 20250401 131900 273920630 6520 6510 6520 6510 84
407 20250401 131800 273373740 6520 6520 6520 6520 0
408 20250401 131700 273373740 6520 6520 6520 6520 0
409 20250401 131600 273373740 6520 6520 6520 6520 0
410 20250401 131500 273373740 6520 6520 6520 6520 3
411 20250401 131400 273354180 6530 6530 6530 6530 1
412 20250401 131300 273347650 6500 6500 6500 6500 20
413 20250401 131200 273217650 6530 6520 6530 6500 56
414 20250401 131100 272852490 6520 6520 6520 6520 20
415 20250401 131000 272722090 6500 6500 6500 6500 0
416 20250401 130900 272722090 6500 6500 6500 6500 8
417 20250401 130800 272670090 6520 6520 6520 6520 0
418 20250401 130700 272670090 6520 6480 6520 6480 402
419 20250401 130600 270057130 6520 6500 6520 6500 101
420 20250401 130500 269400610 6480 6480 6480 6480 36
421 20250401 130400 269167330 6520 6520 6520 6520 0
422 20250401 130300 269167330 6520 6520 6520 6520 1
423 20250401 130200 269160810 6480 6520 6520 6480 51
424 20250401 130100 268830290 6490 6490 6490 6490 5
425 20250401 130000 268797840 6480 6510 6510 6480 768
426 20250401 125900 263818310 6510 6510 6510 6510 689
427 20250401 125800 259332920 6520 6520 6520 6520 215
428 20250401 125700 257931120 6540 6540 6540 6540 0
429 20250401 125600 257931120 6540 6540 6540 6540 0
430 20250401 125500 257931120 6540 6540 6540 6510 813
431 20250401 125400 252632430 6550 6550 6550 6540 269
432 20250401 125300 250872620 6540 6540 6540 6540 31
433 20250401 125200 250669880 6540 6540 6540 6540 130
434 20250401 125100 249819680 6540 6540 6540 6540 0
435 20250401 125000 249819680 6540 6540 6540 6540 0
436 20250401 124900 249819680 6540 6540 6540 6540 0
437 20250401 124800 249819680 6540 6540 6540 6540 0
438 20250401 124700 249819680 6540 6540 6540 6540 215
439 20250401 124600 248413580 6550 6550 6550 6550 0
440 20250401 124500 248413580 6550 6550 6550 6550 0
441 20250401 124400 248413580 6550 6550 6550 6550 5
442 20250401 124300 248380830 6550 6540 6550 6530 227
443 20250401 124200 246896970 6530 6530 6530 6530 0
444 20250401 124100 246896970 6530 6530 6530 6530 5
445 20250401 124000 246864320 6550 6550 6550 6550 0
446 20250401 123900 246864320 6550 6550 6550 6550 0
447 20250401 123800 246864320 6550 6550 6550 6550 0
448 20250401 123700 246864320 6550 6550 6550 6550 0
449 20250401 123600 246864320 6550 6550 6550 6550 113
450 20250401 123500 246124170 6550 6550 6550 6550 34
451 20250401 123400 245901470 6540 6540 6540 6540 0
452 20250401 123300 245901470 6540 6540 6540 6540 0
453 20250401 123200 245901470 6540 6540 6540 6540 0
454 20250401 123100 245901470 6540 6540 6540 6540 10
455 20250401 123000 245836070 6540 6540 6540 6540 1
456 20250401 122900 245829530 6530 6530 6530 6530 16
457 20250401 122800 245725050 6540 6540 6540 6540 0
458 20250401 122700 245725050 6540 6540 6540 6540 0
459 20250401 122600 245725050 6540 6540 6540 6540 0
460 20250401 122500 245725050 6540 6540 6540 6540 34
461 20250401 122400 245502690 6540 6540 6540 6540 43
462 20250401 122300 245221470 6540 6540 6540 6540 0
463 20250401 122200 245221470 6540 6540 6540 6540 8
464 20250401 122100 245169150 6530 6540 6540 6530 227
465 20250401 122000 243686070 6530 6530 6530 6530 7
466 20250401 121900 243640360 6530 6530 6530 6530 0
467 20250401 121800 243640360 6530 6530 6530 6530 3
468 20250401 121700 243620770 6540 6540 6540 6540 0
469 20250401 121600 243620770 6540 6540 6540 6540 0
470 20250401 121500 243620770 6540 6540 6540 6540 0
471 20250401 121400 243620770 6540 6540 6540 6540 0
472 20250401 121300 243620770 6540 6540 6540 6540 0
473 20250401 121200 243620770 6540 6540 6540 6540 0
474 20250401 121100 243620770 6540 6540 6540 6540 0
475 20250401 121000 243620770 6540 6540 6540 6540 0
476 20250401 120900 243620770 6540 6540 6540 6540 0
477 20250401 120800 243620770 6540 6540 6540 6540 0
478 20250401 120700 243620770 6540 6540 6540 6540 67
479 20250401 120600 243182590 6550 6550 6550 6550 3
480 20250401 120500 243162940 6560 6560 6560 6560 1
481 20250401 120400 243156380 6560 6560 6560 6560 1
482 20250401 120300 243149820 6560 6560 6560 6560 0
483 20250401 120200 243149820 6560 6560 6560 6560 0
484 20250401 120100 243149820 6560 6560 6560 6560 0
485 20250401 120000 243149820 6560 6560 6560 6560 7
486 20250401 115900 243103900 6560 6560 6560 6560 1
487 20250401 115800 243097340 6560 6560 6560 6560 130
488 20250401 115700 242244540 6590 6590 6590 6590 0
489 20250401 115600 242244540 6590 6570 6590 6570 150
490 20250401 115500 241258420 6590 6590 6590 6590 0
491 20250401 115400 241258420 6590 6590 6590 6590 0
492 20250401 115300 241258420 6590 6550 6590 6550 103
493 20250401 115200 240581090 6550 6550 6550 6550 47
494 20250401 115100 240273240 6560 6560 6560 6560 1
495 20250401 115000 240266680 6570 6570 6570 6570 0
496 20250401 114900 240266680 6570 6570 6570 6570 50
497 20250401 114800 239938180 6570 6570 6570 6570 1
498 20250401 114700 239931610 6570 6580 6590 6570 15
499 20250401 114600 239833020 6560 6550 6580 6550 1532
500 20250401 114500 229766210 6540 6550 6550 6540 278
501 20250401 114400 227945330 6530 6530 6540 6530 4506
502 20250401 114300 198478750 6530 6530 6530 6520 246
503 20250401 114200 196872410 6530 6520 6530 6520 45
504 20250401 114100 196578680 6510 6510 6510 6510 0
505 20250401 114000 196578680 6510 6510 6510 6510 0
506 20250401 113900 196578680 6510 6510 6510 6510 0
507 20250401 113800 196578680 6510 6520 6520 6510 237
508 20250401 113700 195035330 6530 6520 6530 6520 1407
509 20250401 113600 185849000 6510 6510 6510 6510 0
510 20250401 113500 185849000 6510 6510 6510 6510 77
511 20250401 113400 185347730 6520 6520 6530 6500 242
512 20250401 113300 183769570 6520 6500 6520 6490 179
513 20250401 113200 182604100 6500 6500 6500 6500 0
514 20250401 113100 182604100 6500 6520 6520 6500 7
515 20250401 113000 182558500 6500 6510 6510 6500 38
516 20250401 112900 182311400 6500 6520 6520 6500 113
517 20250401 112800 181575640 6510 6520 6520 6510 308
518 20250401 112700 179567540 6500 6530 6530 6500 1737
519 20250401 112600 168266110 6530 6520 6530 6520 7
520 20250401 112500 168220460 6530 6470 6530 6470 534
521 20250401 112400 164744450 6520 6480 6520 6480 438
522 20250401 112300 161893700 6480 6480 6480 6480 0
523 20250401 112200 161893700 6480 6480 6480 6480 0
524 20250401 112100 161893700 6480 6480 6480 6480 9
525 20250401 112000 161835380 6480 6480 6480 6480 17
526 20250401 111900 161725220 6480 6480 6480 6480 0
527 20250401 111800 161725220 6480 6480 6480 6480 0
528 20250401 111700 161725220 6480 6480 6480 6480 62
529 20250401 111600 161323460 6450 6470 6470 6440 1058
530 20250401 111500 154499960 6460 6460 6460 6460 0
531 20250401 111400 154499960 6460 6460 6460 6460 1
532 20250401 111300 154493500 6480 6490 6490 6480 77
533 20250401 111200 153993800 6490 6490 6490 6490 0
534 20250401 111100 153993800 6490 6490 6490 6490 0
535 20250401 111000 153993800 6490 6490 6490 6490 39
536 20250401 110900 153740690 6460 6460 6460 6460 0
537 20250401 110800 153740690 6460 6460 6460 6460 0
538 20250401 110700 153740690 6460 6460 6460 6460 0
539 20250401 110600 153740690 6460 6460 6460 6460 0
540 20250401 110500 153740690 6460 6460 6460 6460 5
541 20250401 110400 153708390 6460 6460 6460 6460 2
542 20250401 110300 153695470 6460 6460 6460 6460 1
543 20250401 110200 153689010 6460 6460 6460 6460 10
544 20250401 110100 153624410 6470 6470 6470 6470 10
545 20250401 110000 153559710 6480 6480 6480 6480 0
546 20250401 105900 153559710 6480 6470 6490 6470 315
547 20250401 105800 151517030 6470 6460 6470 6460 4
548 20250401 105700 151491160 6440 6440 6440 6440 30
549 20250401 105600 151297960 6460 6460 6460 6460 80
550 20250401 105500 150781160 6450 6450 6450 6450 50
551 20250401 105400 150458660 6440 6450 6460 6440 91
552 20250401 105300 149872260 6450 6460 6460 6450 102
553 20250401 105200 149213360 6450 6450 6450 6450 1
554 20250401 105100 149206910 6440 6440 6440 6440 0
555 20250401 105000 149206910 6440 6440 6440 6440 100
556 20250401 104900 148562910 6430 6430 6430 6430 0
557 20250401 104800 148562910 6430 6430 6430 6430 0
558 20250401 104700 148562910 6430 6450 6450 6430 111
559 20250401 104600 147849080 6460 6460 6460 6450 404
560 20250401 104500 145242760 6450 6470 6480 6450 1001
561 20250401 104400 138772150 6480 6480 6480 6480 0
562 20250401 104300 138772150 6480 6480 6480 6480 0
563 20250401 104200 138772150 6480 6450 6480 6450 14
564 20250401 104100 138681820 6460 6460 6460 6460 4
565 20250401 104000 138655980 6460 6460 6460 6460 253
566 20250401 103900 137021600 6500 6490 6500 6460 147
567 20250401 103800 136067570 6500 6470 6500 6450 693
568 20250401 103700 131578860 6460 6450 6460 6440 653
569 20250401 103600 127367170 6450 6450 6450 6450 50
570 20250401 103500 127044670 6450 6450 6450 6450 130
571 20250401 103400 126206170 6450 6450 6450 6450 118
572 20250401 103300 125445070 6450 6450 6450 6450 25
573 20250401 103200 125283820 6450 6450 6450 6450 22
574 20250401 103100 125141920 6440 6440 6440 6440 2
575 20250401 103000 125129040 6440 6440 6440 6440 115
576 20250401 102900 124388440 6430 6430 6430 6430 44
577 20250401 102800 124105520 6430 6410 6430 6410 311
578 20250401 102700 122106800 6430 6430 6430 6430 1
579 20250401 102600 122100370 6410 6410 6410 6410 8
580 20250401 102500 122049090 6410 6410 6410 6410 0
581 20250401 102400 122049090 6410 6410 6410 6410 0
582 20250401 102300 122049090 6410 6410 6410 6410 1
583 20250401 102200 122042680 6430 6400 6430 6400 1003
584 20250401 102100 115623390 6410 6410 6410 6410 53
585 20250401 102000 115283660 6430 6410 6430 6410 36
586 20250401 101900 115052860 6440 6430 6440 6430 144
587 20250401 101800 114126930 6410 6410 6410 6410 499
588 20250401 101700 110928340 6420 6420 6420 6420 86
589 20250401 101600 110376220 6410 6430 6430 6410 204
590 20250401 101500 109066880 6430 6440 6440 6410 92
591 20250401 101400 108475350 6440 6430 6440 6430 226
592 20250401 101300 107022140 6440 6440 6440 6440 351
593 20250401 101200 104761700 6440 6420 6440 6410 1087
594 20250401 101100 97782970 6420 6430 6430 6400 435
595 20250401 101000 94991540 6430 6400 6430 6400 1374
596 20250401 100900 86195100 6380 6390 6390 6380 218
597 20250401 100800 84802280 6400 6390 6400 6380 28
598 20250401 100700 84623610 6400 6400 6400 6400 4
599 20250401 100600 84598010 6380 6390 6390 6380 325
600 20250401 100500 82524500 6390 6390 6390 6390 52
601 20250401 100400 82192220 6390 6390 6390 6390 1
602 20250401 100300 82185830 6400 6390 6400 6390 20
603 20250401 100200 82058020 6390 6390 6390 6390 16
604 20250401 100100 81955780 6400 6390 6400 6380 30
605 20250401 100000 81764310 6380 6390 6390 6380 220
606 20250401 095900 80358600 6380 6380 6380 6380 0
607 20250401 095800 80358600 6380 6380 6380 6380 0
608 20250401 095700 80358600 6380 6380 6380 6380 1
609 20250401 095600 80352220 6400 6370 6400 6370 33
610 20250401 095500 80141950 6380 6370 6380 6370 52
611 20250401 095400 79810700 6400 6380 6400 6380 1445
612 20250401 095300 70591580 6380 6380 6380 6380 0
613 20250401 095200 70591580 6380 6380 6380 6380 26
614 20250401 095100 70425700 6390 6390 6390 6390 1
615 20250401 095000 70419310 6390 6390 6390 6390 66
616 20250401 094900 69997570 6400 6400 6400 6400 1
617 20250401 094800 69991170 6380 6390 6400 6380 11
618 20250401 094700 69920960 6400 6400 6400 6380 56
619 20250401 094600 69562860 6400 6400 6400 6400 10
620 20250401 094500 69498860 6380 6380 6380 6380 0
621 20250401 094400 69498860 6380 6380 6380 6380 3
622 20250401 094300 69479720 6390 6390 6390 6390 41
623 20250401 094200 69217730 6400 6400 6400 6400 26
624 20250401 094100 69051330 6400 6400 6400 6400 552
625 20250401 094000 65518530 6400 6400 6400 6380 40
626 20250401 093900 65263290 6400 6390 6400 6390 159
627 20250401 093800 64247260 6390 6390 6390 6390 1
628 20250401 093700 64240870 6380 6380 6380 6380 1
629 20250401 093600 64234490 6420 6420 6420 6420 2
630 20250401 093500 64221650 6420 6390 6420 6390 33
631 20250401 093400 64010710 6380 6420 6420 6380 11
632 20250401 093300 63940370 6420 6380 6420 6380 173
633 20250401 093200 62833110 6390 6390 6390 6390 166
634 20250401 093100 61772370 6400 6390 6400 6390 514
635 20250401 093000 58482900 6400 6400 6430 6400 334
636 20250401 092900 56344550 6400 6410 6420 6400 1675
637 20250401 092800 45591280 6410 6410 6410 6410 2
638 20250401 092700 45578460 6400 6410 6410 6400 212
639 20250401 092600 44221650 6400 6410 6410 6400 366
640 20250401 092500 41879150 6410 6420 6420 6410 101
641 20250401 092400 41230740 6400 6400 6400 6400 0
642 20250401 092300 41230740 6400 6400 6400 6400 24
643 20250401 092200 41077140 6420 6400 6420 6400 300
644 20250401 092100 39155140 6420 6420 6420 6410 247
645 20250401 092000 37569440 6400 6400 6400 6400 5
646 20250401 091900 37537440 6400 6410 6410 6400 361
647 20250401 091800 35227030 6410 6410 6440 6400 691
648 20250401 091700 30784010 6410 6410 6410 6410 10
649 20250401 091600 30719910 6420 6420 6420 6420 111
650 20250401 091500 30007290 6420 6420 6420 6400 162
651 20250401 091400 28967470 6400 6400 6410 6400 606
652 20250401 091300 25089030 6400 6420 6420 6400 245
653 20250401 091200 23520620 6400 6400 6400 6390 85
654 20250401 091100 22977340 6400 6400 6400 6400 0
655 20250401 091000 22977340 6400 6400 6400 6400 140
656 20250401 090900 22081340 6400 6400 6400 6400 0
657 20250401 090800 22081340 6400 6400 6400 6400 456
658 20250401 090700 19162940 6400 6410 6410 6400 244
659 20250401 090600 17601170 6400 6400 6400 6400 37
660 20250401 090500 17364370 6400 6440 6440 6400 35
661 20250401 090400 17139970 6410 6440 6440 6410 279
662 20250401 090300 15345580 6430 6430 6430 6430 1
663 20250401 090200 15339150 6410 6420 6420 6410 1114
664 20250401 090100 8188760 6440 6450 6450 6440 44
665 20250401 090000 7905260 6440 6400 6440 6400 1235

1
078520/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,18368,26014161,122147200,172994170650,0.07
20250327,18368,26014161,126371840,178977427680,0.07
20250326,18368,26014161,125637120,177936861240,0.07
20250325,18368,26014161,125453440,177676719630,0.07
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 18368 26014161 122147200 172994170650 0.07
3 20250327 18368 26014161 126371840 178977427680 0.07
4 20250326 18368 26014161 125637120 177936861240 0.07
5 20250325 18368 26014161 125453440 177676719630 0.07