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

607
010640/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,607 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,190500,689398840,5740,5740,5740,5740,1503
20250401,190400,689398840,5740,5740,5740,5740,0
20250401,190300,689398840,5740,5740,5740,5740,0
20250401,190200,689398840,5740,5740,5740,5740,0
20250401,190100,689398840,5740,5740,5740,5740,0
20250401,190000,689398840,5740,5740,5740,5740,0
20250401,185900,689398840,5740,5740,5740,5740,0
20250401,185800,689398840,5740,5740,5740,5740,0
20250401,185700,689398840,5740,5740,5740,5740,0
20250401,185600,689398840,5740,5740,5740,5740,0
20250401,185500,689398840,5740,5740,5740,5740,0
20250401,185400,689398840,5740,5740,5740,5740,0
20250401,185300,689398840,5740,5740,5740,5740,0
20250401,185200,689398840,5740,5740,5740,5740,0
20250401,185100,689398840,5740,5740,5740,5740,0
20250401,185000,689398840,5740,5740,5740,5740,0
20250401,184900,689398840,5740,5740,5740,5740,0
20250401,184800,689398840,5740,5740,5740,5740,0
20250401,184700,689398840,5740,5740,5740,5740,0
20250401,184600,689398840,5740,5740,5740,5740,0
20250401,184500,689398840,5740,5740,5740,5740,0
20250401,184400,689398840,5740,5740,5740,5740,0
20250401,184300,689398840,5740,5740,5740,5740,0
20250401,184200,689398840,5740,5740,5740,5740,0
20250401,184100,689398840,5740,5740,5740,5740,0
20250401,184000,689398840,5740,5740,5740,5740,0
20250401,183900,689398840,5740,5740,5740,5740,0
20250401,183800,689398840,5740,5740,5740,5740,0
20250401,183700,689398840,5740,5740,5740,5740,0
20250401,183600,689398840,5740,5740,5740,5740,0
20250401,183500,689398840,5740,5740,5740,5740,1503
20250401,183400,689398840,5740,5740,5740,5740,0
20250401,183300,689398840,5740,5740,5740,5740,0
20250401,183200,689398840,5740,5740,5740,5740,0
20250401,183100,689398840,5740,5740,5740,5740,0
20250401,183000,689398840,5740,5740,5740,5740,0
20250401,182900,689398840,5740,5740,5740,5740,0
20250401,182800,689398840,5740,5740,5740,5740,0
20250401,182700,689398840,5740,5740,5740,5740,0
20250401,182600,689398840,5740,5740,5740,5740,0
20250401,182500,689398840,5740,5740,5740,5740,0
20250401,182400,689398840,5740,5740,5740,5740,0
20250401,182300,689398840,5740,5740,5740,5740,0
20250401,182200,689398840,5740,5740,5740,5740,0
20250401,182100,689398840,5740,5740,5740,5740,0
20250401,182000,689398840,5740,5740,5740,5740,0
20250401,181900,689398840,5740,5740,5740,5740,0
20250401,181800,689398840,5740,5740,5740,5740,0
20250401,181700,689398840,5740,5740,5740,5740,0
20250401,181600,689398840,5740,5740,5740,5740,0
20250401,181500,689398840,5740,5740,5740,5740,0
20250401,181400,689398840,5740,5740,5740,5740,0
20250401,181300,689398840,5740,5740,5740,5740,0
20250401,181200,689398840,5740,5740,5740,5740,0
20250401,181100,689398840,5740,5740,5740,5740,0
20250401,181000,689398840,5740,5740,5740,5740,0
20250401,180900,689398840,5740,5740,5740,5740,0
20250401,180800,689398840,5740,5740,5740,5740,0
20250401,180700,689398840,5740,5740,5740,5740,0
20250401,180600,689398840,5740,5740,5740,5740,0
20250401,180500,689398840,5740,5740,5740,5740,1503
20250401,180400,689398840,5740,5740,5740,5740,0
20250401,180300,689398840,5740,5740,5740,5740,0
20250401,180200,689398840,5740,5740,5740,5740,0
20250401,180100,689398840,5740,5740,5740,5740,0
20250401,180000,689398840,5740,5740,5740,5740,0
20250401,175900,689398840,5740,5740,5740,5740,0
20250401,175800,689398840,5740,5740,5740,5740,0
20250401,175700,689398840,5740,5740,5740,5740,0
20250401,175600,689398840,5740,5740,5740,5740,0
20250401,175500,689398840,5740,5740,5740,5740,0
20250401,175400,689398840,5740,5740,5740,5740,0
20250401,175300,689398840,5740,5740,5740,5740,0
20250401,175200,689398840,5740,5740,5740,5740,0
20250401,175100,689398840,5740,5740,5740,5740,0
20250401,175000,689398840,5740,5740,5740,5740,0
20250401,174900,689398840,5740,5740,5740,5740,0
20250401,174800,689398840,5740,5740,5740,5740,0
20250401,174700,689398840,5740,5740,5740,5740,0
20250401,174600,689398840,5740,5740,5740,5740,0
20250401,174500,689398840,5740,5740,5740,5740,0
20250401,174400,689398840,5740,5740,5740,5740,0
20250401,174300,689398840,5740,5740,5740,5740,0
20250401,174200,689398840,5740,5740,5740,5740,0
20250401,174100,689398840,5740,5740,5740,5740,0
20250401,174000,689398840,5740,5740,5740,5740,0
20250401,173900,689398840,5740,5740,5740,5740,0
20250401,173800,689398840,5740,5740,5740,5740,0
20250401,173700,689398840,5740,5740,5740,5740,0
20250401,173600,689398840,5740,5740,5740,5740,0
20250401,173500,689398840,5740,5740,5740,5740,1503
20250401,173400,689398840,5740,5740,5740,5740,0
20250401,173300,689398840,5740,5740,5740,5740,0
20250401,173200,689398840,5740,5740,5740,5740,0
20250401,173100,689398840,5740,5740,5740,5740,0
20250401,173000,689398840,5740,5740,5740,5740,0
20250401,172900,689398840,5740,5740,5740,5740,0
20250401,172800,689398840,5740,5740,5740,5740,0
20250401,172700,689398840,5740,5740,5740,5740,0
20250401,172600,689398840,5740,5740,5740,5740,0
20250401,172500,689398840,5740,5740,5740,5740,0
20250401,172400,689398840,5740,5740,5740,5740,0
20250401,172300,689398840,5740,5740,5740,5740,0
20250401,172200,689398840,5740,5740,5740,5740,0
20250401,172100,689398840,5740,5740,5740,5740,0
20250401,172000,689398840,5740,5740,5740,5740,0
20250401,171900,689398840,5740,5740,5740,5740,0
20250401,171800,689398840,5740,5740,5740,5740,0
20250401,171700,689398840,5740,5740,5740,5740,0
20250401,171600,689398840,5740,5740,5740,5740,0
20250401,171500,689398840,5740,5740,5740,5740,0
20250401,171400,689398840,5740,5740,5740,5740,0
20250401,171300,689398840,5740,5740,5740,5740,0
20250401,171200,689398840,5740,5740,5740,5740,0
20250401,171100,689398840,5740,5740,5740,5740,0
20250401,171000,689398840,5740,5740,5740,5740,0
20250401,170900,689398840,5740,5740,5740,5740,0
20250401,170800,689398840,5740,5740,5740,5740,0
20250401,170700,689398840,5740,5740,5740,5740,0
20250401,170600,689398840,5740,5740,5740,5740,0
20250401,170500,689398840,5740,5740,5740,5740,1503
20250401,170400,689398840,5740,5740,5740,5740,0
20250401,170300,689398840,5740,5740,5740,5740,0
20250401,170200,689398840,5740,5740,5740,5740,0
20250401,170100,689398840,5740,5740,5740,5740,0
20250401,170000,689398840,5740,5740,5740,5740,0
20250401,165900,689398840,5740,5740,5740,5740,0
20250401,165800,689398840,5740,5740,5740,5740,0
20250401,165700,689398840,5740,5740,5740,5740,0
20250401,165600,689398840,5740,5740,5740,5740,0
20250401,165500,689398840,5740,5740,5740,5740,0
20250401,165400,689398840,5740,5740,5740,5740,0
20250401,165300,689398840,5740,5740,5740,5740,0
20250401,165200,689398840,5740,5740,5740,5740,0
20250401,165100,689398840,5740,5740,5740,5740,0
20250401,165000,689398840,5740,5740,5740,5740,0
20250401,164900,689398840,5740,5740,5740,5740,0
20250401,164800,689398840,5740,5740,5740,5740,0
20250401,164700,689398840,5740,5740,5740,5740,0
20250401,164600,689398840,5740,5740,5740,5740,0
20250401,164500,689398840,5740,5740,5740,5740,0
20250401,164400,689398840,5740,5740,5740,5740,0
20250401,164300,689398840,5740,5740,5740,5740,0
20250401,164200,689398840,5740,5740,5740,5740,0
20250401,164100,689398840,5740,5740,5740,5740,0
20250401,164000,689398840,5740,5740,5740,5740,0
20250401,163900,689398840,5740,5740,5740,5740,0
20250401,163800,689398840,5740,5740,5740,5740,0
20250401,163700,689398840,5740,5740,5740,5740,0
20250401,163600,689398840,5740,5740,5740,5740,0
20250401,163500,689398840,5740,5740,5740,5740,1503
20250401,163400,689398840,5740,5740,5740,5740,0
20250401,163300,689398840,5740,5740,5740,5740,0
20250401,163200,689398840,5740,5740,5740,5740,0
20250401,163100,689398840,5740,5740,5740,5740,0
20250401,163000,689398840,5740,5740,5740,5740,0
20250401,162900,689398840,5740,5740,5740,5740,0
20250401,162800,689398840,5740,5740,5740,5740,0
20250401,162700,689398840,5740,5740,5740,5740,0
20250401,162600,689398840,5740,5740,5740,5740,0
20250401,162500,689398840,5740,5740,5740,5740,0
20250401,162400,689398840,5740,5740,5740,5740,0
20250401,162300,689398840,5740,5740,5740,5740,0
20250401,162200,689398840,5740,5740,5740,5740,0
20250401,162100,689398840,5740,5740,5740,5740,0
20250401,162000,689398840,5740,5740,5740,5740,0
20250401,161900,689398840,5740,5740,5740,5740,0
20250401,161800,689398840,5740,5740,5740,5740,0
20250401,161700,689398840,5740,5740,5740,5740,0
20250401,161600,689398840,5740,5740,5740,5740,0
20250401,161500,689398840,5740,5740,5740,5740,0
20250401,161400,689398840,5740,5740,5740,5740,0
20250401,161300,689398840,5740,5740,5740,5740,0
20250401,161200,689398840,5740,5740,5740,5740,0
20250401,161100,689398840,5740,5740,5740,5740,0
20250401,161000,689398840,5740,5740,5740,5740,0
20250401,160900,689398840,5740,5740,5740,5740,0
20250401,160800,689398840,5740,5740,5740,5740,0
20250401,160700,689398840,5740,5740,5740,5740,0
20250401,160600,689398840,5740,5740,5740,5740,0
20250401,160500,689398840,5740,5740,5740,5740,1503
20250401,160400,689398840,5740,5740,5740,5740,0
20250401,160300,689398840,5740,5740,5740,5740,0
20250401,160200,689398840,5740,5740,5740,5740,0
20250401,160100,689398840,5740,5740,5740,5740,0
20250401,160000,689398840,5740,5740,5740,5740,0
20250401,155900,689398840,5740,5740,5740,5740,0
20250401,155800,689398840,5740,5740,5740,5740,0
20250401,155700,689398840,5740,5740,5740,5740,0
20250401,155600,689398840,5740,5740,5740,5740,0
20250401,155500,689398840,5740,5740,5740,5740,0
20250401,155400,689398840,5740,5740,5740,5740,0
20250401,155300,689398840,5740,5740,5740,5740,0
20250401,155200,689398840,5740,5740,5740,5740,0
20250401,155100,689398840,5740,5740,5740,5740,0
20250401,155000,689398840,5740,5740,5740,5740,0
20250401,154900,689398840,5740,5740,5740,5740,0
20250401,154800,689398840,5740,5740,5740,5740,0
20250401,154700,689398840,5740,5740,5740,5740,0
20250401,154600,689398840,5740,5740,5740,5740,0
20250401,154500,689398840,5740,5740,5740,5740,0
20250401,154400,689398840,5740,5740,5740,5740,0
20250401,154300,689398840,5740,5740,5740,5740,0
20250401,154200,689398840,5740,5740,5740,5740,0
20250401,154100,689398840,5740,5740,5740,5740,0
20250401,154000,689398840,5740,5740,5740,5740,0
20250401,153900,689398840,5740,5740,5740,5740,0
20250401,153800,689398840,5740,5740,5740,5740,0
20250401,153700,689398840,5740,5740,5740,5740,0
20250401,153600,689398840,5740,5740,5740,5740,0
20250401,153500,689398840,5740,5740,5740,5740,1503
20250401,153400,689398840,5740,5740,5740,5740,0
20250401,153300,689398840,5740,5740,5740,5740,0
20250401,153200,689398840,5740,5740,5740,5740,0
20250401,153100,689398840,5740,5740,5740,5740,0
20250401,153000,689398840,5740,5740,5740,5740,1503
20250401,152900,680771620,5740,5740,5740,5740,0
20250401,152800,680771620,5740,5740,5740,5740,0
20250401,152700,680771620,5740,5740,5740,5740,0
20250401,152600,680771620,5740,5740,5740,5740,0
20250401,152500,680771620,5740,5740,5740,5740,0
20250401,152400,680771620,5740,5740,5740,5740,0
20250401,152300,680771620,5740,5740,5740,5740,0
20250401,152200,680771620,5740,5740,5740,5740,0
20250401,152100,680771620,5740,5740,5740,5740,0
20250401,152000,680771620,5740,5740,5740,5740,0
20250401,151900,680771620,5740,5730,5740,5720,12
20250401,151800,680702890,5730,5730,5730,5730,9
20250401,151700,680651320,5740,5750,5760,5740,128
20250401,151600,679916300,5740,5740,5740,5740,397
20250401,151500,677637520,5740,5720,5740,5720,111
20250401,151400,677002510,5740,5740,5740,5740,0
20250401,151300,677002510,5740,5740,5740,5740,0
20250401,151200,677002510,5740,5740,5740,5740,1
20250401,151100,676996770,5730,5730,5730,5730,400
20250401,151000,674704770,5720,5720,5720,5720,200
20250401,150900,673560770,5740,5740,5740,5740,10
20250401,150800,673503370,5720,5720,5720,5720,500
20250401,150700,670643370,5720,5720,5720,5720,90
20250401,150600,670128570,5740,5740,5740,5740,0
20250401,150500,670128570,5740,5740,5740,5740,0
20250401,150400,670128570,5740,5740,5740,5740,398
20250401,150300,667844050,5740,5740,5740,5740,0
20250401,150200,667844050,5740,5740,5750,5740,258
20250401,150100,666363090,5750,5750,5750,5740,507
20250401,150000,663452870,5770,5770,5770,5770,0
20250401,145900,663452870,5770,5750,5770,5750,42
20250401,145800,663211170,5770,5770,5770,5770,0
20250401,145700,663211170,5770,5770,5770,5770,0
20250401,145600,663211170,5770,5770,5770,5770,173
20250401,145500,662212960,5750,5750,5750,5750,0
20250401,145400,662212960,5750,5750,5750,5750,568
20250401,145300,658946960,5750,5750,5750,5750,0
20250401,145200,658946960,5750,5750,5750,5750,5
20250401,145100,658918210,5740,5740,5740,5740,0
20250401,145000,658918210,5740,5740,5740,5740,0
20250401,144900,658918210,5740,5740,5740,5740,40
20250401,144800,658688610,5740,5740,5740,5740,0
20250401,144700,658688610,5740,5740,5740,5740,0
20250401,144600,658688610,5740,5740,5740,5740,0
20250401,144500,658688610,5740,5740,5740,5740,1
20250401,144400,658682870,5730,5730,5730,5730,0
20250401,144300,658682870,5730,5730,5730,5730,0
20250401,144200,658682870,5730,5730,5730,5730,0
20250401,144100,658682870,5730,5730,5730,5730,0
20250401,144000,658682870,5730,5730,5730,5730,0
20250401,143900,658682870,5730,5730,5730,5730,0
20250401,143800,658682870,5730,5730,5730,5730,999
20250401,143700,652958600,5730,5730,5730,5730,0
20250401,143600,652958600,5730,5730,5730,5730,1
20250401,143500,652952870,5740,5740,5740,5740,2
20250401,143400,652941390,5740,5740,5740,5740,10
20250401,143300,652883990,5740,5740,5740,5740,0
20250401,143200,652883990,5740,5740,5740,5740,0
20250401,143100,652883990,5740,5740,5740,5740,0
20250401,143000,652883990,5740,5740,5740,5740,1
20250401,142900,652878250,5740,5740,5740,5740,51
20250401,142800,652585510,5750,5740,5750,5740,153
20250401,142700,651707250,5740,5740,5740,5740,0
20250401,142600,651707250,5740,5740,5740,5740,0
20250401,142500,651707250,5740,5740,5740,5740,0
20250401,142400,651707250,5740,5740,5740,5740,0
20250401,142300,651707250,5740,5730,5740,5730,1051
20250401,142200,645684510,5730,5730,5730,5730,0
20250401,142100,645684510,5730,5730,5730,5730,0
20250401,142000,645684510,5730,5730,5730,5730,100
20250401,141900,645111510,5740,5740,5740,5740,0
20250401,141800,645111510,5740,5740,5740,5740,20
20250401,141700,644996710,5740,5740,5740,5740,1300
20250401,141600,637534710,5740,5740,5740,5740,1
20250401,141500,637528970,5740,5740,5740,5740,101
20250401,141400,636949230,5730,5730,5730,5730,0
20250401,141300,636949230,5730,5730,5730,5730,0
20250401,141200,636949230,5730,5730,5730,5730,240
20250401,141100,635574030,5710,5710,5710,5710,0
20250401,141000,635574030,5710,5710,5710,5710,3
20250401,140900,635556900,5720,5720,5720,5720,200
20250401,140800,634412900,5720,5720,5720,5720,0
20250401,140700,634412900,5720,5720,5720,5720,765
20250401,140600,630037100,5720,5720,5720,5720,210
20250401,140500,628835900,5720,5720,5720,5720,0
20250401,140400,628835900,5720,5720,5720,5720,53
20250401,140300,628532740,5720,5720,5720,5720,161
20250401,140200,627611820,5710,5710,5710,5710,2
20250401,140100,627600400,5710,5710,5710,5710,67
20250401,140000,627217830,5720,5720,5720,5720,1
20250401,135900,627212110,5710,5710,5710,5710,0
20250401,135800,627212110,5710,5710,5710,5710,0
20250401,135700,627212110,5710,5710,5710,5710,0
20250401,135600,627212110,5710,5710,5710,5710,0
20250401,135500,627212110,5710,5710,5710,5710,0
20250401,135400,627212110,5710,5710,5710,5710,0
20250401,135300,627212110,5710,5710,5710,5710,31
20250401,135200,627035100,5710,5710,5710,5710,2
20250401,135100,627023680,5700,5700,5700,5700,0
20250401,135000,627023680,5700,5700,5700,5700,289
20250401,134900,625376380,5700,5700,5700,5700,0
20250401,134800,625376380,5700,5700,5700,5700,0
20250401,134700,625376380,5700,5700,5700,5700,0
20250401,134600,625376380,5700,5700,5700,5700,0
20250401,134500,625376380,5700,5700,5700,5700,1
20250401,134400,625370680,5690,5690,5690,5690,106
20250401,134300,624767540,5690,5690,5690,5690,0
20250401,134200,624767540,5690,5690,5690,5690,0
20250401,134100,624767540,5690,5690,5690,5690,0
20250401,134000,624767540,5690,5690,5690,5690,14
20250401,133900,624687880,5690,5690,5690,5690,0
20250401,133800,624687880,5690,5690,5690,5690,0
20250401,133700,624687880,5690,5690,5690,5690,200
20250401,133600,623549880,5690,5690,5690,5690,0
20250401,133500,623549880,5690,5690,5690,5690,0
20250401,133400,623549880,5690,5690,5690,5690,0
20250401,133300,623549880,5690,5690,5690,5690,0
20250401,133200,623549880,5690,5690,5690,5690,140
20250401,133100,622753280,5690,5690,5690,5690,0
20250401,133000,622753280,5690,5690,5690,5690,1
20250401,132900,622747590,5670,5670,5670,5670,53
20250401,132800,622447080,5690,5690,5690,5690,1
20250401,132700,622441390,5690,5690,5690,5690,15
20250401,132600,622356040,5690,5690,5690,5690,0
20250401,132500,622356040,5690,5690,5690,5690,0
20250401,132400,622356040,5690,5690,5690,5690,0
20250401,132300,622356040,5690,5690,5690,5690,91
20250401,132200,621838250,5680,5680,5680,5680,0
20250401,132100,621838250,5680,5680,5680,5680,0
20250401,132000,621838250,5680,5680,5680,5680,0
20250401,131900,621838250,5680,5680,5680,5680,0
20250401,131800,621838250,5680,5680,5680,5680,0
20250401,131700,621838250,5680,5680,5680,5680,181
20250401,131600,620810170,5680,5680,5680,5680,0
20250401,131500,620810170,5680,5680,5680,5680,0
20250401,131400,620810170,5680,5680,5680,5680,0
20250401,131300,620810170,5680,5680,5680,5680,0
20250401,131200,620810170,5680,5680,5680,5680,0
20250401,131100,620810170,5680,5680,5680,5680,0
20250401,131000,620810170,5680,5680,5680,5680,0
20250401,130900,620810170,5680,5680,5680,5680,0
20250401,130800,620810170,5680,5670,5680,5670,285
20250401,130700,619193950,5680,5680,5680,5680,22
20250401,130600,619068990,5690,5690,5690,5690,0
20250401,130500,619068990,5690,5690,5690,5690,0
20250401,130400,619068990,5690,5690,5690,5690,0
20250401,130300,619068990,5690,5690,5690,5690,0
20250401,130200,619068990,5690,5690,5690,5690,5
20250401,130100,619040540,5690,5690,5690,5690,0
20250401,130000,619040540,5690,5690,5690,5690,5
20250401,125900,619012090,5700,5700,5700,5700,0
20250401,125800,619012090,5700,5700,5700,5700,0
20250401,125700,619012090,5700,5700,5700,5700,0
20250401,125600,619012090,5700,5700,5700,5700,0
20250401,125500,619012090,5700,5700,5700,5700,10
20250401,125400,618955090,5700,5700,5700,5700,5
20250401,125300,618926590,5700,5700,5700,5700,0
20250401,125200,618926590,5700,5700,5700,5700,0
20250401,125100,618926590,5700,5700,5700,5700,1
20250401,125000,618920890,5630,5630,5630,5630,0
20250401,124900,618920890,5630,5630,5630,5630,0
20250401,124800,618920890,5630,5630,5630,5630,0
20250401,124700,618920890,5630,5670,5670,5630,250
20250401,124600,617507560,5700,5700,5700,5700,1
20250401,124500,617501860,5700,5690,5700,5690,11
20250401,124400,617439180,5690,5690,5690,5690,0
20250401,124300,617439180,5690,5690,5690,5690,0
20250401,124200,617439180,5690,5690,5690,5690,0
20250401,124100,617439180,5690,5690,5690,5690,0
20250401,124000,617439180,5690,5680,5690,5680,204
20250401,123900,616280180,5680,5680,5680,5680,2
20250401,123800,616268820,5670,5670,5670,5670,0
20250401,123700,616268820,5670,5670,5670,5670,198
20250401,123600,615146160,5680,5680,5680,5680,32
20250401,123500,614964400,5680,5680,5680,5680,98
20250401,123400,614407760,5680,5690,5690,5680,5
20250401,123300,614379330,5700,5700,5700,5700,1
20250401,123200,614373630,5670,5670,5670,5670,0
20250401,123100,614373630,5670,5700,5700,5670,201
20250401,123000,613233930,5710,5710,5710,5710,0
20250401,122900,613233930,5710,5710,5710,5710,0
20250401,122800,613233930,5710,5710,5710,5710,0
20250401,122700,613233930,5710,5710,5710,5710,0
20250401,122600,613233930,5710,5710,5710,5710,0
20250401,122500,613233930,5710,5710,5710,5710,0
20250401,122400,613233930,5710,5700,5710,5680,303
20250401,122300,611512810,5700,5700,5700,5700,250
20250401,122200,610087810,5690,5690,5690,5690,70
20250401,122100,609689510,5710,5710,5710,5710,0
20250401,122000,609689510,5710,5710,5710,5710,1
20250401,121900,609683800,5710,5710,5710,5710,13
20250401,121800,609609570,5710,5710,5710,5710,1
20250401,121700,609603860,5670,5700,5700,5670,85
20250401,121600,609121440,5700,5700,5700,5700,2
20250401,121500,609110040,5720,5720,5720,5720,1
20250401,121400,609104320,5690,5690,5690,5690,0
20250401,121300,609104320,5690,5690,5690,5690,13
20250401,121200,609030350,5730,5730,5730,5730,5
20250401,121100,609001700,5740,5740,5740,5740,15
20250401,121000,608915600,5740,5740,5740,5740,0
20250401,120900,608915600,5740,5740,5740,5740,0
20250401,120800,608915600,5740,5740,5740,5740,0
20250401,120700,608915600,5740,5740,5740,5740,0
20250401,120600,608915600,5740,5730,5740,5730,281
20250401,120500,607304140,5740,5740,5740,5740,0
20250401,120400,607304140,5740,5740,5740,5740,0
20250401,120300,607304140,5740,5710,5750,5710,900
20250401,120200,602137680,5740,5740,5740,5740,0
20250401,120100,602137680,5740,5730,5740,5730,100
20250401,120000,601564200,5740,5740,5740,5740,1
20250401,115900,601558460,5680,5750,5750,5680,356
20250401,115800,599519000,5730,5730,5730,5730,75
20250401,115700,599089250,5740,5740,5740,5740,0
20250401,115600,599089250,5740,5730,5740,5720,482
20250401,115500,596326190,5710,5710,5710,5710,116
20250401,115400,595663830,5710,5670,5710,5670,7
20250401,115300,595624020,5660,5670,5670,5660,56
20250401,115200,595306740,5670,5670,5670,5670,2
20250401,115100,595295400,5620,5680,5680,5610,998
20250401,115000,589695330,5600,5640,5680,5600,1151
20250401,114900,583217540,5650,5700,5700,5650,4866
20250401,114800,555591730,5710,5760,5760,5710,2575
20250401,114700,540882690,5720,5740,5740,5720,3619
20250401,114600,520163240,5760,5740,5760,5740,1136
20250401,114500,513642580,5740,5760,5760,5740,455
20250401,114400,511030800,5740,5760,5770,5740,251
20250401,114300,509583510,5770,5740,5780,5740,1204
20250401,114200,502661490,5780,5740,5780,5740,150
20250401,114100,501800410,5790,5730,5790,5730,700
20250401,114000,497762040,5800,5740,5800,5710,2526
20250401,113900,483274460,5740,5790,5790,5740,2642
20250401,113800,468078100,5780,5820,5830,5780,2007
20250401,113700,456444450,5820,5770,5820,5770,3324
20250401,113600,437192510,5770,5760,5770,5760,36
20250401,113500,436984900,5770,5740,5770,5740,5286
20250401,113400,406563490,5750,5740,5750,5740,2
20250401,113300,406552000,5720,5750,5750,5720,284
20250401,113200,404921170,5710,5760,5760,5710,325
20250401,113100,403059170,5700,5740,5760,5700,788
20250401,113000,398567180,5750,5750,5770,5750,1209
20250401,112900,391608740,5750,5740,5750,5740,50
20250401,112800,391321440,5750,5740,5750,5740,300
20250401,112700,389596650,5750,5710,5750,5710,5032
20250401,112600,360692830,5700,5680,5700,5680,3288
20250401,112500,341953670,5680,5650,5690,5650,110
20250401,112400,341328890,5680,5690,5690,5680,440
20250401,112300,338825690,5690,5650,5690,5650,936
20250401,112200,333508370,5670,5650,5670,5650,59
20250401,112100,333174840,5660,5690,5690,5660,10
20250401,112000,333118080,5690,5660,5690,5640,175
20250401,111900,332130300,5700,5690,5700,5690,2717
20250401,111800,316650260,5690,5680,5700,5680,4553
20250401,111700,290747330,5670,5680,5680,5670,3
20250401,111600,290730310,5690,5680,5690,5630,1622
20250401,111500,281515260,5680,5680,5680,5680,1
20250401,111400,281509580,5670,5640,5670,5640,1387
20250401,111300,273650140,5670,5640,5670,5640,2024
20250401,111200,262180620,5640,5640,5660,5640,2447
20250401,111100,248375180,5640,5620,5640,5620,902
20250401,111000,243295610,5620,5610,5620,5590,1044
20250401,110900,237457320,5620,5620,5620,5620,69
20250401,110800,237069540,5630,5640,5640,5590,2513
20250401,110700,223014320,5640,5620,5640,5610,1044
20250401,110600,217128260,5620,5610,5620,5580,1102
20250401,110500,210967870,5610,5610,5610,5610,116
20250401,110400,210317110,5630,5630,5630,5630,20
20250401,110300,210204510,5630,5640,5640,5620,2600
20250401,110200,195566510,5620,5630,5630,5620,85
20250401,110100,195088500,5650,5650,5650,5630,116
20250401,110000,194433880,5650,5640,5650,5620,2984
20250401,105900,177575850,5650,5600,5650,5600,2481
20250401,105800,163665330,5600,5590,5600,5590,713
20250401,105700,159673660,5590,5600,5600,5590,1993
20250401,105600,148532780,5580,5550,5580,5550,3907
20250401,105500,126747370,5560,5570,5570,5550,343
20250401,105400,124839810,5570,5550,5570,5530,492
20250401,105300,122110800,5560,5560,5570,5550,2622
20250401,105200,107533300,5560,5540,5560,5530,330
20250401,105100,105703210,5550,5520,5560,5520,1749
20250401,105000,95996860,5530,5530,5530,5530,1
20250401,104900,95991330,5530,5520,5540,5520,1003
20250401,104800,90444720,5530,5520,5530,5520,414
20250401,104700,88158010,5520,5540,5540,5520,206
20250401,104600,87018840,5520,5500,5530,5500,1110
20250401,104500,80891960,5500,5490,5500,5480,2273
20250401,104400,68390740,5440,5460,5460,5440,149
20250401,104300,67578530,5460,5460,5490,5460,7
20250401,104200,67540240,5430,5420,5430,5420,848
20250401,104100,62939100,5410,5390,5410,5390,1456
20250401,104000,55076360,5390,5390,5390,5390,0
20250401,103900,55076360,5390,5380,5390,5370,91
20250401,103800,54586780,5380,5380,5380,5380,0
20250401,103700,54586780,5380,5390,5390,5380,20
20250401,103600,54478990,5380,5380,5380,5380,0
20250401,103500,54478990,5380,5380,5380,5380,0
20250401,103400,54478990,5380,5380,5380,5380,0
20250401,103300,54478990,5380,5380,5380,5380,0
20250401,103200,54478990,5380,5380,5380,5380,0
20250401,103100,54478990,5380,5380,5380,5380,0
20250401,103000,54478990,5380,5380,5380,5380,0
20250401,102900,54478990,5380,5380,5380,5380,0
20250401,102800,54478990,5380,5380,5380,5380,0
20250401,102700,54478990,5380,5380,5380,5380,0
20250401,102600,54478990,5380,5380,5380,5380,10
20250401,102500,54425190,5380,5380,5380,5380,5
20250401,102400,54398290,5370,5370,5370,5370,0
20250401,102300,54398290,5370,5370,5370,5370,201
20250401,102200,53318920,5430,5430,5430,5430,0
20250401,102100,53318920,5430,5430,5430,5430,0
20250401,102000,53318920,5430,5430,5430,5430,0
20250401,101900,53318920,5430,5430,5430,5430,0
20250401,101800,53318920,5430,5430,5430,5430,1
20250401,101700,53313490,5430,5430,5430,5430,0
20250401,101600,53313490,5430,5430,5430,5430,0
20250401,101500,53313490,5430,5430,5430,5430,0
20250401,101400,53313490,5430,5430,5430,5430,0
20250401,101300,53313490,5430,5400,5430,5400,1005
20250401,101200,47878140,5390,5390,5390,5390,0
20250401,101100,47878140,5390,5380,5390,5380,136
20250401,101000,47145460,5350,5350,5350,5350,0
20250401,100900,47145460,5350,5350,5350,5350,55
20250401,100800,46851210,5350,5350,5350,5350,45
20250401,100700,46610460,5380,5380,5380,5380,0
20250401,100600,46610460,5380,5380,5380,5380,0
20250401,100500,46610460,5380,5380,5380,5380,1
20250401,100400,46605080,5350,5350,5350,5350,0
20250401,100300,46605080,5350,5360,5360,5350,220
20250401,100200,45427880,5360,5360,5360,5360,10
20250401,100100,45374280,5360,5360,5360,5360,100
20250401,100000,44838280,5350,5350,5350,5350,1002
20250401,095900,39477580,5380,5380,5380,5380,0
20250401,095800,39477580,5380,5400,5400,5350,600
20250401,095700,36266540,5400,5360,5400,5350,101
20250401,095600,35726010,5360,5380,5380,5360,390
20250401,095500,33631840,5380,5380,5380,5380,1675
20250401,095400,24620340,5410,5400,5410,5400,2
20250401,095300,24609530,5380,5380,5380,5380,0
20250401,095200,24609530,5380,5380,5380,5380,621
20250401,095100,21268550,5410,5410,5410,5410,0
20250401,095000,21268550,5410,5410,5410,5410,0
20250401,094900,21268550,5410,5380,5410,5380,203
20250401,094800,20176380,5430,5430,5430,5430,0
20250401,094700,20176380,5430,5430,5430,5430,0
20250401,094600,20176380,5430,5430,5430,5430,0
20250401,094500,20176380,5430,5430,5430,5430,0
20250401,094400,20176380,5430,5400,5430,5400,300
20250401,094300,18551770,5380,5400,5400,5380,138
20250401,094200,17808000,5400,5400,5400,5400,10
20250401,094100,17754000,5400,5400,5400,5400,154
20250401,094000,16922400,5400,5400,5400,5400,90
20250401,093900,16436400,5400,5390,5400,5390,3
20250401,093800,16420220,5400,5400,5400,5400,0
20250401,093700,16420220,5400,5400,5400,5400,43
20250401,093600,16188020,5400,5410,5410,5400,30
20250401,093500,16026010,5420,5420,5420,5420,0
20250401,093400,16026010,5420,5420,5420,5420,0
20250401,093300,16026010,5420,5420,5420,5420,0
20250401,093200,16026010,5420,5420,5420,5420,0
20250401,093100,16026010,5420,5420,5420,5420,0
20250401,093000,16026010,5420,5420,5420,5420,2
20250401,092900,16015170,5430,5450,5450,5430,46
20250401,092800,15765140,5450,5450,5450,5450,0
20250401,092700,15765140,5450,5460,5460,5450,6
20250401,092600,15732390,5460,5460,5460,5460,0
20250401,092500,15732390,5460,5460,5460,5460,0
20250401,092400,15732390,5460,5460,5460,5460,10
20250401,092300,15677790,5460,5460,5460,5460,27
20250401,092200,15530370,5460,5470,5470,5460,58
20250401,092100,15213280,5470,5470,5470,5470,28
20250401,092000,15060120,5500,5500,5500,5500,0
20250401,091900,15060120,5500,5500,5500,5500,0
20250401,091800,15060120,5500,5460,5500,5460,258
20250401,091700,13644920,5470,5480,5480,5470,252
20250401,091600,12266110,5520,5500,5520,5500,191
20250401,091500,11215590,5550,5460,5550,5460,647
20250401,091400,7674070,5470,5470,5470,5470,2
20250401,091300,7663130,5470,5460,5470,5460,163
20250401,091200,6773100,5450,5450,5460,5450,14
20250401,091100,6696770,5470,5470,5470,5470,0
20250401,091000,6696770,5470,5470,5470,5470,0
20250401,090900,6696770,5470,5470,5470,5470,0
20250401,090800,6696770,5470,5470,5470,5470,0
20250401,090700,6696770,5470,5470,5470,5470,0
20250401,090600,6696770,5470,5470,5470,5470,0
20250401,090500,6696770,5470,5470,5470,5470,0
20250401,090400,6696770,5470,5460,5470,5460,2
20250401,090300,6685840,5460,5470,5470,5460,204
20250401,090200,5571960,5470,5470,5470,5470,1
20250401,090100,5566490,5440,5440,5440,5440,60
20250401,090000,5240090,5440,5380,5440,5380,970
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 190500 689398840 5740 5740 5740 5740 1503
3 20250401 190400 689398840 5740 5740 5740 5740 0
4 20250401 190300 689398840 5740 5740 5740 5740 0
5 20250401 190200 689398840 5740 5740 5740 5740 0
6 20250401 190100 689398840 5740 5740 5740 5740 0
7 20250401 190000 689398840 5740 5740 5740 5740 0
8 20250401 185900 689398840 5740 5740 5740 5740 0
9 20250401 185800 689398840 5740 5740 5740 5740 0
10 20250401 185700 689398840 5740 5740 5740 5740 0
11 20250401 185600 689398840 5740 5740 5740 5740 0
12 20250401 185500 689398840 5740 5740 5740 5740 0
13 20250401 185400 689398840 5740 5740 5740 5740 0
14 20250401 185300 689398840 5740 5740 5740 5740 0
15 20250401 185200 689398840 5740 5740 5740 5740 0
16 20250401 185100 689398840 5740 5740 5740 5740 0
17 20250401 185000 689398840 5740 5740 5740 5740 0
18 20250401 184900 689398840 5740 5740 5740 5740 0
19 20250401 184800 689398840 5740 5740 5740 5740 0
20 20250401 184700 689398840 5740 5740 5740 5740 0
21 20250401 184600 689398840 5740 5740 5740 5740 0
22 20250401 184500 689398840 5740 5740 5740 5740 0
23 20250401 184400 689398840 5740 5740 5740 5740 0
24 20250401 184300 689398840 5740 5740 5740 5740 0
25 20250401 184200 689398840 5740 5740 5740 5740 0
26 20250401 184100 689398840 5740 5740 5740 5740 0
27 20250401 184000 689398840 5740 5740 5740 5740 0
28 20250401 183900 689398840 5740 5740 5740 5740 0
29 20250401 183800 689398840 5740 5740 5740 5740 0
30 20250401 183700 689398840 5740 5740 5740 5740 0
31 20250401 183600 689398840 5740 5740 5740 5740 0
32 20250401 183500 689398840 5740 5740 5740 5740 1503
33 20250401 183400 689398840 5740 5740 5740 5740 0
34 20250401 183300 689398840 5740 5740 5740 5740 0
35 20250401 183200 689398840 5740 5740 5740 5740 0
36 20250401 183100 689398840 5740 5740 5740 5740 0
37 20250401 183000 689398840 5740 5740 5740 5740 0
38 20250401 182900 689398840 5740 5740 5740 5740 0
39 20250401 182800 689398840 5740 5740 5740 5740 0
40 20250401 182700 689398840 5740 5740 5740 5740 0
41 20250401 182600 689398840 5740 5740 5740 5740 0
42 20250401 182500 689398840 5740 5740 5740 5740 0
43 20250401 182400 689398840 5740 5740 5740 5740 0
44 20250401 182300 689398840 5740 5740 5740 5740 0
45 20250401 182200 689398840 5740 5740 5740 5740 0
46 20250401 182100 689398840 5740 5740 5740 5740 0
47 20250401 182000 689398840 5740 5740 5740 5740 0
48 20250401 181900 689398840 5740 5740 5740 5740 0
49 20250401 181800 689398840 5740 5740 5740 5740 0
50 20250401 181700 689398840 5740 5740 5740 5740 0
51 20250401 181600 689398840 5740 5740 5740 5740 0
52 20250401 181500 689398840 5740 5740 5740 5740 0
53 20250401 181400 689398840 5740 5740 5740 5740 0
54 20250401 181300 689398840 5740 5740 5740 5740 0
55 20250401 181200 689398840 5740 5740 5740 5740 0
56 20250401 181100 689398840 5740 5740 5740 5740 0
57 20250401 181000 689398840 5740 5740 5740 5740 0
58 20250401 180900 689398840 5740 5740 5740 5740 0
59 20250401 180800 689398840 5740 5740 5740 5740 0
60 20250401 180700 689398840 5740 5740 5740 5740 0
61 20250401 180600 689398840 5740 5740 5740 5740 0
62 20250401 180500 689398840 5740 5740 5740 5740 1503
63 20250401 180400 689398840 5740 5740 5740 5740 0
64 20250401 180300 689398840 5740 5740 5740 5740 0
65 20250401 180200 689398840 5740 5740 5740 5740 0
66 20250401 180100 689398840 5740 5740 5740 5740 0
67 20250401 180000 689398840 5740 5740 5740 5740 0
68 20250401 175900 689398840 5740 5740 5740 5740 0
69 20250401 175800 689398840 5740 5740 5740 5740 0
70 20250401 175700 689398840 5740 5740 5740 5740 0
71 20250401 175600 689398840 5740 5740 5740 5740 0
72 20250401 175500 689398840 5740 5740 5740 5740 0
73 20250401 175400 689398840 5740 5740 5740 5740 0
74 20250401 175300 689398840 5740 5740 5740 5740 0
75 20250401 175200 689398840 5740 5740 5740 5740 0
76 20250401 175100 689398840 5740 5740 5740 5740 0
77 20250401 175000 689398840 5740 5740 5740 5740 0
78 20250401 174900 689398840 5740 5740 5740 5740 0
79 20250401 174800 689398840 5740 5740 5740 5740 0
80 20250401 174700 689398840 5740 5740 5740 5740 0
81 20250401 174600 689398840 5740 5740 5740 5740 0
82 20250401 174500 689398840 5740 5740 5740 5740 0
83 20250401 174400 689398840 5740 5740 5740 5740 0
84 20250401 174300 689398840 5740 5740 5740 5740 0
85 20250401 174200 689398840 5740 5740 5740 5740 0
86 20250401 174100 689398840 5740 5740 5740 5740 0
87 20250401 174000 689398840 5740 5740 5740 5740 0
88 20250401 173900 689398840 5740 5740 5740 5740 0
89 20250401 173800 689398840 5740 5740 5740 5740 0
90 20250401 173700 689398840 5740 5740 5740 5740 0
91 20250401 173600 689398840 5740 5740 5740 5740 0
92 20250401 173500 689398840 5740 5740 5740 5740 1503
93 20250401 173400 689398840 5740 5740 5740 5740 0
94 20250401 173300 689398840 5740 5740 5740 5740 0
95 20250401 173200 689398840 5740 5740 5740 5740 0
96 20250401 173100 689398840 5740 5740 5740 5740 0
97 20250401 173000 689398840 5740 5740 5740 5740 0
98 20250401 172900 689398840 5740 5740 5740 5740 0
99 20250401 172800 689398840 5740 5740 5740 5740 0
100 20250401 172700 689398840 5740 5740 5740 5740 0
101 20250401 172600 689398840 5740 5740 5740 5740 0
102 20250401 172500 689398840 5740 5740 5740 5740 0
103 20250401 172400 689398840 5740 5740 5740 5740 0
104 20250401 172300 689398840 5740 5740 5740 5740 0
105 20250401 172200 689398840 5740 5740 5740 5740 0
106 20250401 172100 689398840 5740 5740 5740 5740 0
107 20250401 172000 689398840 5740 5740 5740 5740 0
108 20250401 171900 689398840 5740 5740 5740 5740 0
109 20250401 171800 689398840 5740 5740 5740 5740 0
110 20250401 171700 689398840 5740 5740 5740 5740 0
111 20250401 171600 689398840 5740 5740 5740 5740 0
112 20250401 171500 689398840 5740 5740 5740 5740 0
113 20250401 171400 689398840 5740 5740 5740 5740 0
114 20250401 171300 689398840 5740 5740 5740 5740 0
115 20250401 171200 689398840 5740 5740 5740 5740 0
116 20250401 171100 689398840 5740 5740 5740 5740 0
117 20250401 171000 689398840 5740 5740 5740 5740 0
118 20250401 170900 689398840 5740 5740 5740 5740 0
119 20250401 170800 689398840 5740 5740 5740 5740 0
120 20250401 170700 689398840 5740 5740 5740 5740 0
121 20250401 170600 689398840 5740 5740 5740 5740 0
122 20250401 170500 689398840 5740 5740 5740 5740 1503
123 20250401 170400 689398840 5740 5740 5740 5740 0
124 20250401 170300 689398840 5740 5740 5740 5740 0
125 20250401 170200 689398840 5740 5740 5740 5740 0
126 20250401 170100 689398840 5740 5740 5740 5740 0
127 20250401 170000 689398840 5740 5740 5740 5740 0
128 20250401 165900 689398840 5740 5740 5740 5740 0
129 20250401 165800 689398840 5740 5740 5740 5740 0
130 20250401 165700 689398840 5740 5740 5740 5740 0
131 20250401 165600 689398840 5740 5740 5740 5740 0
132 20250401 165500 689398840 5740 5740 5740 5740 0
133 20250401 165400 689398840 5740 5740 5740 5740 0
134 20250401 165300 689398840 5740 5740 5740 5740 0
135 20250401 165200 689398840 5740 5740 5740 5740 0
136 20250401 165100 689398840 5740 5740 5740 5740 0
137 20250401 165000 689398840 5740 5740 5740 5740 0
138 20250401 164900 689398840 5740 5740 5740 5740 0
139 20250401 164800 689398840 5740 5740 5740 5740 0
140 20250401 164700 689398840 5740 5740 5740 5740 0
141 20250401 164600 689398840 5740 5740 5740 5740 0
142 20250401 164500 689398840 5740 5740 5740 5740 0
143 20250401 164400 689398840 5740 5740 5740 5740 0
144 20250401 164300 689398840 5740 5740 5740 5740 0
145 20250401 164200 689398840 5740 5740 5740 5740 0
146 20250401 164100 689398840 5740 5740 5740 5740 0
147 20250401 164000 689398840 5740 5740 5740 5740 0
148 20250401 163900 689398840 5740 5740 5740 5740 0
149 20250401 163800 689398840 5740 5740 5740 5740 0
150 20250401 163700 689398840 5740 5740 5740 5740 0
151 20250401 163600 689398840 5740 5740 5740 5740 0
152 20250401 163500 689398840 5740 5740 5740 5740 1503
153 20250401 163400 689398840 5740 5740 5740 5740 0
154 20250401 163300 689398840 5740 5740 5740 5740 0
155 20250401 163200 689398840 5740 5740 5740 5740 0
156 20250401 163100 689398840 5740 5740 5740 5740 0
157 20250401 163000 689398840 5740 5740 5740 5740 0
158 20250401 162900 689398840 5740 5740 5740 5740 0
159 20250401 162800 689398840 5740 5740 5740 5740 0
160 20250401 162700 689398840 5740 5740 5740 5740 0
161 20250401 162600 689398840 5740 5740 5740 5740 0
162 20250401 162500 689398840 5740 5740 5740 5740 0
163 20250401 162400 689398840 5740 5740 5740 5740 0
164 20250401 162300 689398840 5740 5740 5740 5740 0
165 20250401 162200 689398840 5740 5740 5740 5740 0
166 20250401 162100 689398840 5740 5740 5740 5740 0
167 20250401 162000 689398840 5740 5740 5740 5740 0
168 20250401 161900 689398840 5740 5740 5740 5740 0
169 20250401 161800 689398840 5740 5740 5740 5740 0
170 20250401 161700 689398840 5740 5740 5740 5740 0
171 20250401 161600 689398840 5740 5740 5740 5740 0
172 20250401 161500 689398840 5740 5740 5740 5740 0
173 20250401 161400 689398840 5740 5740 5740 5740 0
174 20250401 161300 689398840 5740 5740 5740 5740 0
175 20250401 161200 689398840 5740 5740 5740 5740 0
176 20250401 161100 689398840 5740 5740 5740 5740 0
177 20250401 161000 689398840 5740 5740 5740 5740 0
178 20250401 160900 689398840 5740 5740 5740 5740 0
179 20250401 160800 689398840 5740 5740 5740 5740 0
180 20250401 160700 689398840 5740 5740 5740 5740 0
181 20250401 160600 689398840 5740 5740 5740 5740 0
182 20250401 160500 689398840 5740 5740 5740 5740 1503
183 20250401 160400 689398840 5740 5740 5740 5740 0
184 20250401 160300 689398840 5740 5740 5740 5740 0
185 20250401 160200 689398840 5740 5740 5740 5740 0
186 20250401 160100 689398840 5740 5740 5740 5740 0
187 20250401 160000 689398840 5740 5740 5740 5740 0
188 20250401 155900 689398840 5740 5740 5740 5740 0
189 20250401 155800 689398840 5740 5740 5740 5740 0
190 20250401 155700 689398840 5740 5740 5740 5740 0
191 20250401 155600 689398840 5740 5740 5740 5740 0
192 20250401 155500 689398840 5740 5740 5740 5740 0
193 20250401 155400 689398840 5740 5740 5740 5740 0
194 20250401 155300 689398840 5740 5740 5740 5740 0
195 20250401 155200 689398840 5740 5740 5740 5740 0
196 20250401 155100 689398840 5740 5740 5740 5740 0
197 20250401 155000 689398840 5740 5740 5740 5740 0
198 20250401 154900 689398840 5740 5740 5740 5740 0
199 20250401 154800 689398840 5740 5740 5740 5740 0
200 20250401 154700 689398840 5740 5740 5740 5740 0
201 20250401 154600 689398840 5740 5740 5740 5740 0
202 20250401 154500 689398840 5740 5740 5740 5740 0
203 20250401 154400 689398840 5740 5740 5740 5740 0
204 20250401 154300 689398840 5740 5740 5740 5740 0
205 20250401 154200 689398840 5740 5740 5740 5740 0
206 20250401 154100 689398840 5740 5740 5740 5740 0
207 20250401 154000 689398840 5740 5740 5740 5740 0
208 20250401 153900 689398840 5740 5740 5740 5740 0
209 20250401 153800 689398840 5740 5740 5740 5740 0
210 20250401 153700 689398840 5740 5740 5740 5740 0
211 20250401 153600 689398840 5740 5740 5740 5740 0
212 20250401 153500 689398840 5740 5740 5740 5740 1503
213 20250401 153400 689398840 5740 5740 5740 5740 0
214 20250401 153300 689398840 5740 5740 5740 5740 0
215 20250401 153200 689398840 5740 5740 5740 5740 0
216 20250401 153100 689398840 5740 5740 5740 5740 0
217 20250401 153000 689398840 5740 5740 5740 5740 1503
218 20250401 152900 680771620 5740 5740 5740 5740 0
219 20250401 152800 680771620 5740 5740 5740 5740 0
220 20250401 152700 680771620 5740 5740 5740 5740 0
221 20250401 152600 680771620 5740 5740 5740 5740 0
222 20250401 152500 680771620 5740 5740 5740 5740 0
223 20250401 152400 680771620 5740 5740 5740 5740 0
224 20250401 152300 680771620 5740 5740 5740 5740 0
225 20250401 152200 680771620 5740 5740 5740 5740 0
226 20250401 152100 680771620 5740 5740 5740 5740 0
227 20250401 152000 680771620 5740 5740 5740 5740 0
228 20250401 151900 680771620 5740 5730 5740 5720 12
229 20250401 151800 680702890 5730 5730 5730 5730 9
230 20250401 151700 680651320 5740 5750 5760 5740 128
231 20250401 151600 679916300 5740 5740 5740 5740 397
232 20250401 151500 677637520 5740 5720 5740 5720 111
233 20250401 151400 677002510 5740 5740 5740 5740 0
234 20250401 151300 677002510 5740 5740 5740 5740 0
235 20250401 151200 677002510 5740 5740 5740 5740 1
236 20250401 151100 676996770 5730 5730 5730 5730 400
237 20250401 151000 674704770 5720 5720 5720 5720 200
238 20250401 150900 673560770 5740 5740 5740 5740 10
239 20250401 150800 673503370 5720 5720 5720 5720 500
240 20250401 150700 670643370 5720 5720 5720 5720 90
241 20250401 150600 670128570 5740 5740 5740 5740 0
242 20250401 150500 670128570 5740 5740 5740 5740 0
243 20250401 150400 670128570 5740 5740 5740 5740 398
244 20250401 150300 667844050 5740 5740 5740 5740 0
245 20250401 150200 667844050 5740 5740 5750 5740 258
246 20250401 150100 666363090 5750 5750 5750 5740 507
247 20250401 150000 663452870 5770 5770 5770 5770 0
248 20250401 145900 663452870 5770 5750 5770 5750 42
249 20250401 145800 663211170 5770 5770 5770 5770 0
250 20250401 145700 663211170 5770 5770 5770 5770 0
251 20250401 145600 663211170 5770 5770 5770 5770 173
252 20250401 145500 662212960 5750 5750 5750 5750 0
253 20250401 145400 662212960 5750 5750 5750 5750 568
254 20250401 145300 658946960 5750 5750 5750 5750 0
255 20250401 145200 658946960 5750 5750 5750 5750 5
256 20250401 145100 658918210 5740 5740 5740 5740 0
257 20250401 145000 658918210 5740 5740 5740 5740 0
258 20250401 144900 658918210 5740 5740 5740 5740 40
259 20250401 144800 658688610 5740 5740 5740 5740 0
260 20250401 144700 658688610 5740 5740 5740 5740 0
261 20250401 144600 658688610 5740 5740 5740 5740 0
262 20250401 144500 658688610 5740 5740 5740 5740 1
263 20250401 144400 658682870 5730 5730 5730 5730 0
264 20250401 144300 658682870 5730 5730 5730 5730 0
265 20250401 144200 658682870 5730 5730 5730 5730 0
266 20250401 144100 658682870 5730 5730 5730 5730 0
267 20250401 144000 658682870 5730 5730 5730 5730 0
268 20250401 143900 658682870 5730 5730 5730 5730 0
269 20250401 143800 658682870 5730 5730 5730 5730 999
270 20250401 143700 652958600 5730 5730 5730 5730 0
271 20250401 143600 652958600 5730 5730 5730 5730 1
272 20250401 143500 652952870 5740 5740 5740 5740 2
273 20250401 143400 652941390 5740 5740 5740 5740 10
274 20250401 143300 652883990 5740 5740 5740 5740 0
275 20250401 143200 652883990 5740 5740 5740 5740 0
276 20250401 143100 652883990 5740 5740 5740 5740 0
277 20250401 143000 652883990 5740 5740 5740 5740 1
278 20250401 142900 652878250 5740 5740 5740 5740 51
279 20250401 142800 652585510 5750 5740 5750 5740 153
280 20250401 142700 651707250 5740 5740 5740 5740 0
281 20250401 142600 651707250 5740 5740 5740 5740 0
282 20250401 142500 651707250 5740 5740 5740 5740 0
283 20250401 142400 651707250 5740 5740 5740 5740 0
284 20250401 142300 651707250 5740 5730 5740 5730 1051
285 20250401 142200 645684510 5730 5730 5730 5730 0
286 20250401 142100 645684510 5730 5730 5730 5730 0
287 20250401 142000 645684510 5730 5730 5730 5730 100
288 20250401 141900 645111510 5740 5740 5740 5740 0
289 20250401 141800 645111510 5740 5740 5740 5740 20
290 20250401 141700 644996710 5740 5740 5740 5740 1300
291 20250401 141600 637534710 5740 5740 5740 5740 1
292 20250401 141500 637528970 5740 5740 5740 5740 101
293 20250401 141400 636949230 5730 5730 5730 5730 0
294 20250401 141300 636949230 5730 5730 5730 5730 0
295 20250401 141200 636949230 5730 5730 5730 5730 240
296 20250401 141100 635574030 5710 5710 5710 5710 0
297 20250401 141000 635574030 5710 5710 5710 5710 3
298 20250401 140900 635556900 5720 5720 5720 5720 200
299 20250401 140800 634412900 5720 5720 5720 5720 0
300 20250401 140700 634412900 5720 5720 5720 5720 765
301 20250401 140600 630037100 5720 5720 5720 5720 210
302 20250401 140500 628835900 5720 5720 5720 5720 0
303 20250401 140400 628835900 5720 5720 5720 5720 53
304 20250401 140300 628532740 5720 5720 5720 5720 161
305 20250401 140200 627611820 5710 5710 5710 5710 2
306 20250401 140100 627600400 5710 5710 5710 5710 67
307 20250401 140000 627217830 5720 5720 5720 5720 1
308 20250401 135900 627212110 5710 5710 5710 5710 0
309 20250401 135800 627212110 5710 5710 5710 5710 0
310 20250401 135700 627212110 5710 5710 5710 5710 0
311 20250401 135600 627212110 5710 5710 5710 5710 0
312 20250401 135500 627212110 5710 5710 5710 5710 0
313 20250401 135400 627212110 5710 5710 5710 5710 0
314 20250401 135300 627212110 5710 5710 5710 5710 31
315 20250401 135200 627035100 5710 5710 5710 5710 2
316 20250401 135100 627023680 5700 5700 5700 5700 0
317 20250401 135000 627023680 5700 5700 5700 5700 289
318 20250401 134900 625376380 5700 5700 5700 5700 0
319 20250401 134800 625376380 5700 5700 5700 5700 0
320 20250401 134700 625376380 5700 5700 5700 5700 0
321 20250401 134600 625376380 5700 5700 5700 5700 0
322 20250401 134500 625376380 5700 5700 5700 5700 1
323 20250401 134400 625370680 5690 5690 5690 5690 106
324 20250401 134300 624767540 5690 5690 5690 5690 0
325 20250401 134200 624767540 5690 5690 5690 5690 0
326 20250401 134100 624767540 5690 5690 5690 5690 0
327 20250401 134000 624767540 5690 5690 5690 5690 14
328 20250401 133900 624687880 5690 5690 5690 5690 0
329 20250401 133800 624687880 5690 5690 5690 5690 0
330 20250401 133700 624687880 5690 5690 5690 5690 200
331 20250401 133600 623549880 5690 5690 5690 5690 0
332 20250401 133500 623549880 5690 5690 5690 5690 0
333 20250401 133400 623549880 5690 5690 5690 5690 0
334 20250401 133300 623549880 5690 5690 5690 5690 0
335 20250401 133200 623549880 5690 5690 5690 5690 140
336 20250401 133100 622753280 5690 5690 5690 5690 0
337 20250401 133000 622753280 5690 5690 5690 5690 1
338 20250401 132900 622747590 5670 5670 5670 5670 53
339 20250401 132800 622447080 5690 5690 5690 5690 1
340 20250401 132700 622441390 5690 5690 5690 5690 15
341 20250401 132600 622356040 5690 5690 5690 5690 0
342 20250401 132500 622356040 5690 5690 5690 5690 0
343 20250401 132400 622356040 5690 5690 5690 5690 0
344 20250401 132300 622356040 5690 5690 5690 5690 91
345 20250401 132200 621838250 5680 5680 5680 5680 0
346 20250401 132100 621838250 5680 5680 5680 5680 0
347 20250401 132000 621838250 5680 5680 5680 5680 0
348 20250401 131900 621838250 5680 5680 5680 5680 0
349 20250401 131800 621838250 5680 5680 5680 5680 0
350 20250401 131700 621838250 5680 5680 5680 5680 181
351 20250401 131600 620810170 5680 5680 5680 5680 0
352 20250401 131500 620810170 5680 5680 5680 5680 0
353 20250401 131400 620810170 5680 5680 5680 5680 0
354 20250401 131300 620810170 5680 5680 5680 5680 0
355 20250401 131200 620810170 5680 5680 5680 5680 0
356 20250401 131100 620810170 5680 5680 5680 5680 0
357 20250401 131000 620810170 5680 5680 5680 5680 0
358 20250401 130900 620810170 5680 5680 5680 5680 0
359 20250401 130800 620810170 5680 5670 5680 5670 285
360 20250401 130700 619193950 5680 5680 5680 5680 22
361 20250401 130600 619068990 5690 5690 5690 5690 0
362 20250401 130500 619068990 5690 5690 5690 5690 0
363 20250401 130400 619068990 5690 5690 5690 5690 0
364 20250401 130300 619068990 5690 5690 5690 5690 0
365 20250401 130200 619068990 5690 5690 5690 5690 5
366 20250401 130100 619040540 5690 5690 5690 5690 0
367 20250401 130000 619040540 5690 5690 5690 5690 5
368 20250401 125900 619012090 5700 5700 5700 5700 0
369 20250401 125800 619012090 5700 5700 5700 5700 0
370 20250401 125700 619012090 5700 5700 5700 5700 0
371 20250401 125600 619012090 5700 5700 5700 5700 0
372 20250401 125500 619012090 5700 5700 5700 5700 10
373 20250401 125400 618955090 5700 5700 5700 5700 5
374 20250401 125300 618926590 5700 5700 5700 5700 0
375 20250401 125200 618926590 5700 5700 5700 5700 0
376 20250401 125100 618926590 5700 5700 5700 5700 1
377 20250401 125000 618920890 5630 5630 5630 5630 0
378 20250401 124900 618920890 5630 5630 5630 5630 0
379 20250401 124800 618920890 5630 5630 5630 5630 0
380 20250401 124700 618920890 5630 5670 5670 5630 250
381 20250401 124600 617507560 5700 5700 5700 5700 1
382 20250401 124500 617501860 5700 5690 5700 5690 11
383 20250401 124400 617439180 5690 5690 5690 5690 0
384 20250401 124300 617439180 5690 5690 5690 5690 0
385 20250401 124200 617439180 5690 5690 5690 5690 0
386 20250401 124100 617439180 5690 5690 5690 5690 0
387 20250401 124000 617439180 5690 5680 5690 5680 204
388 20250401 123900 616280180 5680 5680 5680 5680 2
389 20250401 123800 616268820 5670 5670 5670 5670 0
390 20250401 123700 616268820 5670 5670 5670 5670 198
391 20250401 123600 615146160 5680 5680 5680 5680 32
392 20250401 123500 614964400 5680 5680 5680 5680 98
393 20250401 123400 614407760 5680 5690 5690 5680 5
394 20250401 123300 614379330 5700 5700 5700 5700 1
395 20250401 123200 614373630 5670 5670 5670 5670 0
396 20250401 123100 614373630 5670 5700 5700 5670 201
397 20250401 123000 613233930 5710 5710 5710 5710 0
398 20250401 122900 613233930 5710 5710 5710 5710 0
399 20250401 122800 613233930 5710 5710 5710 5710 0
400 20250401 122700 613233930 5710 5710 5710 5710 0
401 20250401 122600 613233930 5710 5710 5710 5710 0
402 20250401 122500 613233930 5710 5710 5710 5710 0
403 20250401 122400 613233930 5710 5700 5710 5680 303
404 20250401 122300 611512810 5700 5700 5700 5700 250
405 20250401 122200 610087810 5690 5690 5690 5690 70
406 20250401 122100 609689510 5710 5710 5710 5710 0
407 20250401 122000 609689510 5710 5710 5710 5710 1
408 20250401 121900 609683800 5710 5710 5710 5710 13
409 20250401 121800 609609570 5710 5710 5710 5710 1
410 20250401 121700 609603860 5670 5700 5700 5670 85
411 20250401 121600 609121440 5700 5700 5700 5700 2
412 20250401 121500 609110040 5720 5720 5720 5720 1
413 20250401 121400 609104320 5690 5690 5690 5690 0
414 20250401 121300 609104320 5690 5690 5690 5690 13
415 20250401 121200 609030350 5730 5730 5730 5730 5
416 20250401 121100 609001700 5740 5740 5740 5740 15
417 20250401 121000 608915600 5740 5740 5740 5740 0
418 20250401 120900 608915600 5740 5740 5740 5740 0
419 20250401 120800 608915600 5740 5740 5740 5740 0
420 20250401 120700 608915600 5740 5740 5740 5740 0
421 20250401 120600 608915600 5740 5730 5740 5730 281
422 20250401 120500 607304140 5740 5740 5740 5740 0
423 20250401 120400 607304140 5740 5740 5740 5740 0
424 20250401 120300 607304140 5740 5710 5750 5710 900
425 20250401 120200 602137680 5740 5740 5740 5740 0
426 20250401 120100 602137680 5740 5730 5740 5730 100
427 20250401 120000 601564200 5740 5740 5740 5740 1
428 20250401 115900 601558460 5680 5750 5750 5680 356
429 20250401 115800 599519000 5730 5730 5730 5730 75
430 20250401 115700 599089250 5740 5740 5740 5740 0
431 20250401 115600 599089250 5740 5730 5740 5720 482
432 20250401 115500 596326190 5710 5710 5710 5710 116
433 20250401 115400 595663830 5710 5670 5710 5670 7
434 20250401 115300 595624020 5660 5670 5670 5660 56
435 20250401 115200 595306740 5670 5670 5670 5670 2
436 20250401 115100 595295400 5620 5680 5680 5610 998
437 20250401 115000 589695330 5600 5640 5680 5600 1151
438 20250401 114900 583217540 5650 5700 5700 5650 4866
439 20250401 114800 555591730 5710 5760 5760 5710 2575
440 20250401 114700 540882690 5720 5740 5740 5720 3619
441 20250401 114600 520163240 5760 5740 5760 5740 1136
442 20250401 114500 513642580 5740 5760 5760 5740 455
443 20250401 114400 511030800 5740 5760 5770 5740 251
444 20250401 114300 509583510 5770 5740 5780 5740 1204
445 20250401 114200 502661490 5780 5740 5780 5740 150
446 20250401 114100 501800410 5790 5730 5790 5730 700
447 20250401 114000 497762040 5800 5740 5800 5710 2526
448 20250401 113900 483274460 5740 5790 5790 5740 2642
449 20250401 113800 468078100 5780 5820 5830 5780 2007
450 20250401 113700 456444450 5820 5770 5820 5770 3324
451 20250401 113600 437192510 5770 5760 5770 5760 36
452 20250401 113500 436984900 5770 5740 5770 5740 5286
453 20250401 113400 406563490 5750 5740 5750 5740 2
454 20250401 113300 406552000 5720 5750 5750 5720 284
455 20250401 113200 404921170 5710 5760 5760 5710 325
456 20250401 113100 403059170 5700 5740 5760 5700 788
457 20250401 113000 398567180 5750 5750 5770 5750 1209
458 20250401 112900 391608740 5750 5740 5750 5740 50
459 20250401 112800 391321440 5750 5740 5750 5740 300
460 20250401 112700 389596650 5750 5710 5750 5710 5032
461 20250401 112600 360692830 5700 5680 5700 5680 3288
462 20250401 112500 341953670 5680 5650 5690 5650 110
463 20250401 112400 341328890 5680 5690 5690 5680 440
464 20250401 112300 338825690 5690 5650 5690 5650 936
465 20250401 112200 333508370 5670 5650 5670 5650 59
466 20250401 112100 333174840 5660 5690 5690 5660 10
467 20250401 112000 333118080 5690 5660 5690 5640 175
468 20250401 111900 332130300 5700 5690 5700 5690 2717
469 20250401 111800 316650260 5690 5680 5700 5680 4553
470 20250401 111700 290747330 5670 5680 5680 5670 3
471 20250401 111600 290730310 5690 5680 5690 5630 1622
472 20250401 111500 281515260 5680 5680 5680 5680 1
473 20250401 111400 281509580 5670 5640 5670 5640 1387
474 20250401 111300 273650140 5670 5640 5670 5640 2024
475 20250401 111200 262180620 5640 5640 5660 5640 2447
476 20250401 111100 248375180 5640 5620 5640 5620 902
477 20250401 111000 243295610 5620 5610 5620 5590 1044
478 20250401 110900 237457320 5620 5620 5620 5620 69
479 20250401 110800 237069540 5630 5640 5640 5590 2513
480 20250401 110700 223014320 5640 5620 5640 5610 1044
481 20250401 110600 217128260 5620 5610 5620 5580 1102
482 20250401 110500 210967870 5610 5610 5610 5610 116
483 20250401 110400 210317110 5630 5630 5630 5630 20
484 20250401 110300 210204510 5630 5640 5640 5620 2600
485 20250401 110200 195566510 5620 5630 5630 5620 85
486 20250401 110100 195088500 5650 5650 5650 5630 116
487 20250401 110000 194433880 5650 5640 5650 5620 2984
488 20250401 105900 177575850 5650 5600 5650 5600 2481
489 20250401 105800 163665330 5600 5590 5600 5590 713
490 20250401 105700 159673660 5590 5600 5600 5590 1993
491 20250401 105600 148532780 5580 5550 5580 5550 3907
492 20250401 105500 126747370 5560 5570 5570 5550 343
493 20250401 105400 124839810 5570 5550 5570 5530 492
494 20250401 105300 122110800 5560 5560 5570 5550 2622
495 20250401 105200 107533300 5560 5540 5560 5530 330
496 20250401 105100 105703210 5550 5520 5560 5520 1749
497 20250401 105000 95996860 5530 5530 5530 5530 1
498 20250401 104900 95991330 5530 5520 5540 5520 1003
499 20250401 104800 90444720 5530 5520 5530 5520 414
500 20250401 104700 88158010 5520 5540 5540 5520 206
501 20250401 104600 87018840 5520 5500 5530 5500 1110
502 20250401 104500 80891960 5500 5490 5500 5480 2273
503 20250401 104400 68390740 5440 5460 5460 5440 149
504 20250401 104300 67578530 5460 5460 5490 5460 7
505 20250401 104200 67540240 5430 5420 5430 5420 848
506 20250401 104100 62939100 5410 5390 5410 5390 1456
507 20250401 104000 55076360 5390 5390 5390 5390 0
508 20250401 103900 55076360 5390 5380 5390 5370 91
509 20250401 103800 54586780 5380 5380 5380 5380 0
510 20250401 103700 54586780 5380 5390 5390 5380 20
511 20250401 103600 54478990 5380 5380 5380 5380 0
512 20250401 103500 54478990 5380 5380 5380 5380 0
513 20250401 103400 54478990 5380 5380 5380 5380 0
514 20250401 103300 54478990 5380 5380 5380 5380 0
515 20250401 103200 54478990 5380 5380 5380 5380 0
516 20250401 103100 54478990 5380 5380 5380 5380 0
517 20250401 103000 54478990 5380 5380 5380 5380 0
518 20250401 102900 54478990 5380 5380 5380 5380 0
519 20250401 102800 54478990 5380 5380 5380 5380 0
520 20250401 102700 54478990 5380 5380 5380 5380 0
521 20250401 102600 54478990 5380 5380 5380 5380 10
522 20250401 102500 54425190 5380 5380 5380 5380 5
523 20250401 102400 54398290 5370 5370 5370 5370 0
524 20250401 102300 54398290 5370 5370 5370 5370 201
525 20250401 102200 53318920 5430 5430 5430 5430 0
526 20250401 102100 53318920 5430 5430 5430 5430 0
527 20250401 102000 53318920 5430 5430 5430 5430 0
528 20250401 101900 53318920 5430 5430 5430 5430 0
529 20250401 101800 53318920 5430 5430 5430 5430 1
530 20250401 101700 53313490 5430 5430 5430 5430 0
531 20250401 101600 53313490 5430 5430 5430 5430 0
532 20250401 101500 53313490 5430 5430 5430 5430 0
533 20250401 101400 53313490 5430 5430 5430 5430 0
534 20250401 101300 53313490 5430 5400 5430 5400 1005
535 20250401 101200 47878140 5390 5390 5390 5390 0
536 20250401 101100 47878140 5390 5380 5390 5380 136
537 20250401 101000 47145460 5350 5350 5350 5350 0
538 20250401 100900 47145460 5350 5350 5350 5350 55
539 20250401 100800 46851210 5350 5350 5350 5350 45
540 20250401 100700 46610460 5380 5380 5380 5380 0
541 20250401 100600 46610460 5380 5380 5380 5380 0
542 20250401 100500 46610460 5380 5380 5380 5380 1
543 20250401 100400 46605080 5350 5350 5350 5350 0
544 20250401 100300 46605080 5350 5360 5360 5350 220
545 20250401 100200 45427880 5360 5360 5360 5360 10
546 20250401 100100 45374280 5360 5360 5360 5360 100
547 20250401 100000 44838280 5350 5350 5350 5350 1002
548 20250401 095900 39477580 5380 5380 5380 5380 0
549 20250401 095800 39477580 5380 5400 5400 5350 600
550 20250401 095700 36266540 5400 5360 5400 5350 101
551 20250401 095600 35726010 5360 5380 5380 5360 390
552 20250401 095500 33631840 5380 5380 5380 5380 1675
553 20250401 095400 24620340 5410 5400 5410 5400 2
554 20250401 095300 24609530 5380 5380 5380 5380 0
555 20250401 095200 24609530 5380 5380 5380 5380 621
556 20250401 095100 21268550 5410 5410 5410 5410 0
557 20250401 095000 21268550 5410 5410 5410 5410 0
558 20250401 094900 21268550 5410 5380 5410 5380 203
559 20250401 094800 20176380 5430 5430 5430 5430 0
560 20250401 094700 20176380 5430 5430 5430 5430 0
561 20250401 094600 20176380 5430 5430 5430 5430 0
562 20250401 094500 20176380 5430 5430 5430 5430 0
563 20250401 094400 20176380 5430 5400 5430 5400 300
564 20250401 094300 18551770 5380 5400 5400 5380 138
565 20250401 094200 17808000 5400 5400 5400 5400 10
566 20250401 094100 17754000 5400 5400 5400 5400 154
567 20250401 094000 16922400 5400 5400 5400 5400 90
568 20250401 093900 16436400 5400 5390 5400 5390 3
569 20250401 093800 16420220 5400 5400 5400 5400 0
570 20250401 093700 16420220 5400 5400 5400 5400 43
571 20250401 093600 16188020 5400 5410 5410 5400 30
572 20250401 093500 16026010 5420 5420 5420 5420 0
573 20250401 093400 16026010 5420 5420 5420 5420 0
574 20250401 093300 16026010 5420 5420 5420 5420 0
575 20250401 093200 16026010 5420 5420 5420 5420 0
576 20250401 093100 16026010 5420 5420 5420 5420 0
577 20250401 093000 16026010 5420 5420 5420 5420 2
578 20250401 092900 16015170 5430 5450 5450 5430 46
579 20250401 092800 15765140 5450 5450 5450 5450 0
580 20250401 092700 15765140 5450 5460 5460 5450 6
581 20250401 092600 15732390 5460 5460 5460 5460 0
582 20250401 092500 15732390 5460 5460 5460 5460 0
583 20250401 092400 15732390 5460 5460 5460 5460 10
584 20250401 092300 15677790 5460 5460 5460 5460 27
585 20250401 092200 15530370 5460 5470 5470 5460 58
586 20250401 092100 15213280 5470 5470 5470 5470 28
587 20250401 092000 15060120 5500 5500 5500 5500 0
588 20250401 091900 15060120 5500 5500 5500 5500 0
589 20250401 091800 15060120 5500 5460 5500 5460 258
590 20250401 091700 13644920 5470 5480 5480 5470 252
591 20250401 091600 12266110 5520 5500 5520 5500 191
592 20250401 091500 11215590 5550 5460 5550 5460 647
593 20250401 091400 7674070 5470 5470 5470 5470 2
594 20250401 091300 7663130 5470 5460 5470 5460 163
595 20250401 091200 6773100 5450 5450 5460 5450 14
596 20250401 091100 6696770 5470 5470 5470 5470 0
597 20250401 091000 6696770 5470 5470 5470 5470 0
598 20250401 090900 6696770 5470 5470 5470 5470 0
599 20250401 090800 6696770 5470 5470 5470 5470 0
600 20250401 090700 6696770 5470 5470 5470 5470 0
601 20250401 090600 6696770 5470 5470 5470 5470 0
602 20250401 090500 6696770 5470 5470 5470 5470 0
603 20250401 090400 6696770 5470 5460 5470 5460 2
604 20250401 090300 6685840 5460 5470 5470 5460 204
605 20250401 090200 5571960 5470 5470 5470 5470 1
606 20250401 090100 5566490 5440 5440 5440 5440 60
607 20250401 090000 5240090 5440 5380 5440 5380 970

1
010640/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,10000000,0,56000000000,0.00
20250327,0,10000000,0,56600000000,0.00
20250326,0,10000000,0,57100000000,0.00
20250325,0,10000000,0,57000000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 10000000 0 56000000000 0.00
3 20250327 0 10000000 0 56600000000 0.00
4 20250326 0 10000000 0 57100000000 0.00
5 20250325 0 10000000 0 57000000000 0.00