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

622
024940/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,622 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192000,4074070025,5740,5740,5740,5740,12045
20250401,191900,4074070025,5740,5740,5740,5740,0
20250401,191800,4074070025,5740,5740,5740,5740,0
20250401,191700,4074070025,5740,5740,5740,5740,0
20250401,191600,4074070025,5740,5740,5740,5740,0
20250401,191500,4074070025,5740,5740,5740,5740,0
20250401,191400,4074070025,5740,5740,5740,5740,0
20250401,191300,4074070025,5740,5740,5740,5740,0
20250401,191200,4074070025,5740,5740,5740,5740,0
20250401,191100,4074070025,5740,5740,5740,5740,0
20250401,191000,4074070025,5740,5740,5740,5740,0
20250401,190900,4074070025,5740,5740,5740,5740,0
20250401,190800,4074070025,5740,5740,5740,5740,0
20250401,190700,4074070025,5740,5740,5740,5740,0
20250401,190600,4074070025,5740,5740,5740,5740,0
20250401,190500,4074070025,5740,5740,5740,5740,0
20250401,190400,4074070025,5740,5740,5740,5740,0
20250401,190300,4074070025,5740,5740,5740,5740,0
20250401,190200,4074070025,5740,5740,5740,5740,0
20250401,190100,4074070025,5740,5740,5740,5740,0
20250401,190000,4074070025,5740,5740,5740,5740,0
20250401,185900,4074070025,5740,5740,5740,5740,0
20250401,185800,4074070025,5740,5740,5740,5740,0
20250401,185700,4074070025,5740,5740,5740,5740,0
20250401,185600,4074070025,5740,5740,5740,5740,0
20250401,185500,4074070025,5740,5740,5740,5740,0
20250401,185400,4074070025,5740,5740,5740,5740,0
20250401,185300,4074070025,5740,5740,5740,5740,0
20250401,185200,4074070025,5740,5740,5740,5740,0
20250401,185100,4074070025,5740,5740,5740,5740,0
20250401,185000,4074070025,5740,5740,5740,5740,12045
20250401,184900,4074070025,5740,5740,5740,5740,0
20250401,184800,4074070025,5740,5740,5740,5740,0
20250401,184700,4074070025,5740,5740,5740,5740,0
20250401,184600,4074070025,5740,5740,5740,5740,0
20250401,184500,4074070025,5740,5740,5740,5740,0
20250401,184400,4074070025,5740,5740,5740,5740,0
20250401,184300,4074070025,5740,5740,5740,5740,0
20250401,184200,4074070025,5740,5740,5740,5740,0
20250401,184100,4074070025,5740,5740,5740,5740,0
20250401,184000,4074070025,5740,5740,5740,5740,0
20250401,183900,4074070025,5740,5740,5740,5740,0
20250401,183800,4074070025,5740,5740,5740,5740,0
20250401,183700,4074070025,5740,5740,5740,5740,0
20250401,183600,4074070025,5740,5740,5740,5740,0
20250401,183500,4074070025,5740,5740,5740,5740,0
20250401,183400,4074070025,5740,5740,5740,5740,0
20250401,183300,4074070025,5740,5740,5740,5740,0
20250401,183200,4074070025,5740,5740,5740,5740,0
20250401,183100,4074070025,5740,5740,5740,5740,0
20250401,183000,4074070025,5740,5740,5740,5740,0
20250401,182900,4074070025,5740,5740,5740,5740,0
20250401,182800,4074070025,5740,5740,5740,5740,0
20250401,182700,4074070025,5740,5740,5740,5740,0
20250401,182600,4074070025,5740,5740,5740,5740,0
20250401,182500,4074070025,5740,5740,5740,5740,0
20250401,182400,4074070025,5740,5740,5740,5740,0
20250401,182300,4074070025,5740,5740,5740,5740,0
20250401,182200,4074070025,5740,5740,5740,5740,0
20250401,182100,4074070025,5740,5740,5740,5740,0
20250401,182000,4074070025,5740,5740,5740,5740,12045
20250401,181900,4074070025,5740,5740,5740,5740,0
20250401,181800,4074070025,5740,5740,5740,5740,0
20250401,181700,4074070025,5740,5740,5740,5740,0
20250401,181600,4074070025,5740,5740,5740,5740,0
20250401,181500,4074070025,5740,5740,5740,5740,0
20250401,181400,4074070025,5740,5740,5740,5740,0
20250401,181300,4074070025,5740,5740,5740,5740,0
20250401,181200,4074070025,5740,5740,5740,5740,0
20250401,181100,4074070025,5740,5740,5740,5740,0
20250401,181000,4074070025,5740,5740,5740,5740,0
20250401,180900,4074070025,5740,5740,5740,5740,0
20250401,180800,4074070025,5740,5740,5740,5740,0
20250401,180700,4074070025,5740,5740,5740,5740,0
20250401,180600,4074070025,5740,5740,5740,5740,0
20250401,180500,4074070025,5740,5740,5740,5740,0
20250401,180400,4074070025,5740,5740,5740,5740,0
20250401,180300,4074070025,5740,5740,5740,5740,0
20250401,180200,4074070025,5740,5740,5740,5740,0
20250401,180100,4074070025,5740,5740,5740,5740,0
20250401,180000,4074070025,5740,5740,5740,5740,0
20250401,175900,4074070025,5740,5740,5740,5740,0
20250401,175800,4074070025,5740,5740,5740,5740,0
20250401,175700,4074070025,5740,5740,5740,5740,0
20250401,175600,4074070025,5740,5740,5740,5740,0
20250401,175500,4074070025,5740,5740,5740,5740,0
20250401,175400,4074070025,5740,5740,5740,5740,0
20250401,175300,4074070025,5740,5740,5740,5740,0
20250401,175200,4074070025,5740,5740,5740,5740,0
20250401,175100,4074070025,5740,5740,5740,5740,0
20250401,175000,4074070025,5740,5740,5740,5740,12045
20250401,174900,4074070025,5740,5740,5740,5740,0
20250401,174800,4074070025,5740,5740,5740,5740,0
20250401,174700,4074070025,5740,5740,5740,5740,0
20250401,174600,4074070025,5740,5740,5740,5740,0
20250401,174500,4074070025,5740,5740,5740,5740,0
20250401,174400,4074070025,5740,5740,5740,5740,0
20250401,174300,4074070025,5740,5740,5740,5740,0
20250401,174200,4074070025,5740,5740,5740,5740,0
20250401,174100,4074070025,5740,5740,5740,5740,0
20250401,174000,4074070025,5740,5740,5740,5740,0
20250401,173900,4074070025,5740,5740,5740,5740,0
20250401,173800,4074070025,5740,5740,5740,5740,0
20250401,173700,4074070025,5740,5740,5740,5740,0
20250401,173600,4074070025,5740,5740,5740,5740,0
20250401,173500,4074070025,5740,5740,5740,5740,0
20250401,173400,4074070025,5740,5740,5740,5740,0
20250401,173300,4074070025,5740,5740,5740,5740,0
20250401,173200,4074070025,5740,5740,5740,5740,0
20250401,173100,4074070025,5740,5740,5740,5740,0
20250401,173000,4074070025,5740,5740,5740,5740,0
20250401,172900,4074070025,5740,5740,5740,5740,0
20250401,172800,4074070025,5740,5740,5740,5740,0
20250401,172700,4074070025,5740,5740,5740,5740,0
20250401,172600,4074070025,5740,5740,5740,5740,0
20250401,172500,4074070025,5740,5740,5740,5740,0
20250401,172400,4074070025,5740,5740,5740,5740,0
20250401,172300,4074070025,5740,5740,5740,5740,0
20250401,172200,4074070025,5740,5740,5740,5740,0
20250401,172100,4074070025,5740,5740,5740,5740,0
20250401,172000,4074070025,5740,5740,5740,5740,12045
20250401,171900,4074070025,5740,5740,5740,5740,0
20250401,171800,4074070025,5740,5740,5740,5740,0
20250401,171700,4074070025,5740,5740,5740,5740,0
20250401,171600,4074070025,5740,5740,5740,5740,0
20250401,171500,4074070025,5740,5740,5740,5740,0
20250401,171400,4074070025,5740,5740,5740,5740,0
20250401,171300,4074070025,5740,5740,5740,5740,0
20250401,171200,4074070025,5740,5740,5740,5740,0
20250401,171100,4074070025,5740,5740,5740,5740,0
20250401,171000,4074070025,5740,5740,5740,5740,0
20250401,170900,4074070025,5740,5740,5740,5740,0
20250401,170800,4074070025,5740,5740,5740,5740,0
20250401,170700,4074070025,5740,5740,5740,5740,0
20250401,170600,4074070025,5740,5740,5740,5740,0
20250401,170500,4074070025,5740,5740,5740,5740,0
20250401,170400,4074070025,5740,5740,5740,5740,0
20250401,170300,4074070025,5740,5740,5740,5740,0
20250401,170200,4074070025,5740,5740,5740,5740,0
20250401,170100,4074070025,5740,5740,5740,5740,0
20250401,170000,4074070025,5740,5740,5740,5740,0
20250401,165900,4074070025,5740,5740,5740,5740,0
20250401,165800,4074070025,5740,5740,5740,5740,0
20250401,165700,4074070025,5740,5740,5740,5740,0
20250401,165600,4074070025,5740,5740,5740,5740,0
20250401,165500,4074070025,5740,5740,5740,5740,0
20250401,165400,4074070025,5740,5740,5740,5740,0
20250401,165300,4074070025,5740,5740,5740,5740,0
20250401,165200,4074070025,5740,5740,5740,5740,0
20250401,165100,4074070025,5740,5740,5740,5740,0
20250401,165000,4074070025,5740,5740,5740,5740,12045
20250401,164900,4074070025,5740,5740,5740,5740,0
20250401,164800,4074070025,5740,5740,5740,5740,0
20250401,164700,4074070025,5740,5740,5740,5740,0
20250401,164600,4074070025,5740,5740,5740,5740,0
20250401,164500,4074070025,5740,5740,5740,5740,0
20250401,164400,4074070025,5740,5740,5740,5740,0
20250401,164300,4074070025,5740,5740,5740,5740,0
20250401,164200,4074070025,5740,5740,5740,5740,0
20250401,164100,4074070025,5740,5740,5740,5740,0
20250401,164000,4074070025,5740,5740,5740,5740,0
20250401,163900,4074070025,5740,5740,5740,5740,0
20250401,163800,4074070025,5740,5740,5740,5740,0
20250401,163700,4074070025,5740,5740,5740,5740,0
20250401,163600,4074070025,5740,5740,5740,5740,0
20250401,163500,4074070025,5740,5740,5740,5740,0
20250401,163400,4074070025,5740,5740,5740,5740,0
20250401,163300,4074070025,5740,5740,5740,5740,0
20250401,163200,4074070025,5740,5740,5740,5740,0
20250401,163100,4074070025,5740,5740,5740,5740,0
20250401,163000,4074070025,5740,5740,5740,5740,0
20250401,162900,4074070025,5740,5740,5740,5740,0
20250401,162800,4074070025,5740,5740,5740,5740,0
20250401,162700,4074070025,5740,5740,5740,5740,0
20250401,162600,4074070025,5740,5740,5740,5740,0
20250401,162500,4074070025,5740,5740,5740,5740,0
20250401,162400,4074070025,5740,5740,5740,5740,0
20250401,162300,4074070025,5740,5740,5740,5740,0
20250401,162200,4074070025,5740,5740,5740,5740,0
20250401,162100,4074070025,5740,5740,5740,5740,0
20250401,162000,4074070025,5740,5740,5740,5740,12045
20250401,161900,4074070025,5740,5740,5740,5740,0
20250401,161800,4074070025,5740,5740,5740,5740,0
20250401,161700,4074070025,5740,5740,5740,5740,0
20250401,161600,4074070025,5740,5740,5740,5740,0
20250401,161500,4074070025,5740,5740,5740,5740,0
20250401,161400,4074070025,5740,5740,5740,5740,0
20250401,161300,4074070025,5740,5740,5740,5740,0
20250401,161200,4074070025,5740,5740,5740,5740,0
20250401,161100,4074070025,5740,5740,5740,5740,0
20250401,161000,4074070025,5740,5740,5740,5740,0
20250401,160900,4074070025,5740,5740,5740,5740,0
20250401,160800,4074070025,5740,5740,5740,5740,0
20250401,160700,4074070025,5740,5740,5740,5740,0
20250401,160600,4074070025,5740,5740,5740,5740,0
20250401,160500,4074070025,5740,5740,5740,5740,0
20250401,160400,4074070025,5740,5740,5740,5740,0
20250401,160300,4074070025,5740,5740,5740,5740,0
20250401,160200,4074070025,5740,5740,5740,5740,0
20250401,160100,4074070025,5740,5740,5740,5740,0
20250401,160000,4074070025,5740,5740,5740,5740,0
20250401,155900,4074070025,5740,5740,5740,5740,0
20250401,155800,4074070025,5740,5740,5740,5740,0
20250401,155700,4074070025,5740,5740,5740,5740,0
20250401,155600,4074070025,5740,5740,5740,5740,0
20250401,155500,4074070025,5740,5740,5740,5740,0
20250401,155400,4074070025,5740,5740,5740,5740,0
20250401,155300,4074070025,5740,5740,5740,5740,0
20250401,155200,4074070025,5740,5740,5740,5740,0
20250401,155100,4074070025,5740,5740,5740,5740,0
20250401,155000,4074070025,5740,5740,5740,5740,12045
20250401,154900,4074070025,5740,5740,5740,5740,0
20250401,154800,4074070025,5740,5740,5740,5740,0
20250401,154700,4074070025,5740,5740,5740,5740,0
20250401,154600,4074070025,5740,5740,5740,5740,0
20250401,154500,4074070025,5740,5740,5740,5740,0
20250401,154400,4074070025,5740,5740,5740,5740,0
20250401,154300,4074070025,5740,5740,5740,5740,0
20250401,154200,4074070025,5740,5740,5740,5740,0
20250401,154100,4074070025,5740,5740,5740,5740,0
20250401,154000,4074070025,5740,5740,5740,5740,0
20250401,153900,4074070025,5740,5740,5740,5740,0
20250401,153800,4074070025,5740,5740,5740,5740,0
20250401,153700,4074070025,5740,5740,5740,5740,0
20250401,153600,4074070025,5740,5740,5740,5740,0
20250401,153500,4074070025,5740,5740,5740,5740,0
20250401,153400,4074070025,5740,5740,5740,5740,0
20250401,153300,4074070025,5740,5740,5740,5740,0
20250401,153200,4074070025,5740,5740,5740,5740,0
20250401,153100,4074070025,5740,5740,5740,5740,0
20250401,153000,4074070025,5740,5740,5740,5740,12045
20250401,152900,4004931725,5700,5700,5700,5700,0
20250401,152800,4004931725,5700,5700,5700,5700,0
20250401,152700,4004931725,5700,5700,5700,5700,0
20250401,152600,4004931725,5700,5700,5700,5700,0
20250401,152500,4004931725,5700,5700,5700,5700,0
20250401,152400,4004931725,5700,5700,5700,5700,0
20250401,152300,4004931725,5700,5700,5700,5700,0
20250401,152200,4004931725,5700,5700,5700,5700,0
20250401,152100,4004931725,5700,5700,5700,5700,0
20250401,152000,4004931725,5700,5700,5700,5700,0
20250401,151900,4004931725,5700,5700,5700,5690,1984
20250401,151800,3993630365,5700,5700,5710,5700,1255
20250401,151700,3986468425,5700,5720,5720,5700,656
20250401,151600,3982725465,5720,5720,5720,5720,418
20250401,151500,3980334505,5730,5720,5730,5720,56
20250401,151400,3980014175,5720,5720,5720,5720,323
20250401,151300,3978166615,5720,5720,5720,5720,76
20250401,151200,3977731895,5720,5730,5740,5700,549
20250401,151100,3974594725,5740,5720,5750,5720,4194
20250401,151000,3950588205,5720,5705,5720,5705,2445
20250401,150900,3936606085,5710,5710,5720,5700,410
20250401,150800,3934266895,5720,5700,5720,5700,1576
20250401,150700,3925267165,5690,5690,5690,5690,58
20250401,150600,3924937145,5700,5700,5720,5690,2369
20250401,150500,3911420365,5700,5700,5720,5700,2445
20250401,150400,3897459965,5700,5700,5710,5700,2082
20250401,150300,3885586635,5710,5710,5710,5710,186
20250401,150200,3884524575,5710,5690,5710,5690,802
20250401,150100,3879945755,5690,5710,5710,5680,1593
20250401,150000,3870874725,5710,5700,5710,5700,102
20250401,145900,3870292635,5700,5710,5720,5700,398
20250401,145800,3868021185,5720,5720,5720,5720,2430
20250401,145700,3854121585,5710,5720,5720,5710,2
20250401,145600,3854110155,5720,5710,5720,5710,1052
20250401,145500,3848103215,5720,5720,5720,5710,620
20250401,145400,3844557705,5720,5720,5720,5720,56
20250401,145300,3844237385,5720,5720,5720,5710,110
20250401,145200,3843608425,5720,5710,5720,5710,699
20250401,145100,3839614085,5710,5700,5710,5700,1486
20250401,145000,3831129825,5700,5680,5710,5680,28
20250401,144900,3830970045,5710,5720,5720,5670,107
20250401,144800,3830362315,5720,5700,5720,5670,3623
20250401,144700,3809696375,5700,5700,5700,5680,1023
20250401,144600,3803867245,5700,5700,5700,5700,621
20250401,144500,3800327545,5700,5700,5700,5680,2084
20250401,144400,3788448765,5700,5680,5700,5680,5793
20250401,144300,3755453695,5670,5670,5670,5670,588
20250401,144200,3752119735,5670,5670,5670,5670,0
20250401,144100,3752119735,5670,5670,5670,5670,72
20250401,144000,3751711495,5670,5670,5670,5670,4
20250401,143900,3751688815,5660,5670,5670,5650,156
20250401,143800,3750805365,5670,5670,5670,5670,53
20250401,143700,3750504855,5670,5670,5670,5670,167
20250401,143600,3749557965,5660,5660,5660,5660,189
20250401,143500,3748488225,5660,5660,5660,5660,20
20250401,143400,3748375025,5670,5660,5670,5660,332
20250401,143300,3746494525,5650,5650,5660,5650,401
20250401,143200,3744228855,5650,5650,5650,5650,157
20250401,143100,3743341805,5650,5650,5650,5650,13
20250401,143000,3743268355,5660,5660,5660,5660,3
20250401,142900,3743251375,5660,5650,5660,5650,105
20250401,142800,3742658105,5650,5650,5650,5650,0
20250401,142700,3742658105,5650,5660,5660,5650,72
20250401,142600,3742250785,5660,5670,5670,5660,272
20250401,142500,3740710915,5640,5660,5660,5640,469
20250401,142400,3738062745,5660,5670,5670,5650,177
20250401,142300,3737060935,5670,5670,5670,5670,2
20250401,142200,3737049595,5670,5670,5670,5650,1061
20250401,142100,3731038335,5670,5670,5670,5650,4
20250401,142000,3731015675,5670,5670,5670,5650,242
20250401,141900,3729647855,5650,5670,5670,5650,65
20250401,141800,3729280585,5670,5670,5670,5670,14
20250401,141700,3729201205,5670,5670,5670,5670,3
20250401,141600,3729184195,5670,5670,5670,5670,25
20250401,141500,3729042445,5670,5670,5670,5670,28
20250401,141400,3728883685,5670,5670,5670,5670,18
20250401,141300,3728781625,5650,5660,5670,5650,3712
20250401,141200,3707798905,5660,5690,5690,5660,636
20250401,141100,3704192815,5700,5670,5700,5660,1436
20250401,141000,3696064755,5670,5670,5680,5660,3193
20250401,140900,3677961455,5680,5680,5680,5670,132
20250401,140800,3677211895,5680,5660,5690,5660,1740
20250401,140700,3667348755,5660,5660,5660,5660,2612
20250401,140600,3652564835,5660,5660,5660,5660,690
20250401,140500,3648659435,5660,5660,5660,5660,0
20250401,140400,3648659435,5660,5680,5680,5660,414
20250401,140300,3646310515,5680,5680,5680,5670,737
20250401,140200,3642127635,5680,5680,5680,5680,3
20250401,140100,3642110595,5680,5690,5690,5680,55
20250401,140000,3641798185,5690,5690,5690,5690,0
20250401,135900,3641798185,5690,5690,5690,5690,30
20250401,135800,3641627485,5690,5690,5700,5690,1003
20250401,135700,3635920405,5710,5710,5710,5680,455
20250401,135600,3633332495,5710,5700,5710,5700,309
20250401,135500,3631571155,5700,5690,5700,5680,846
20250401,135400,3626757605,5690,5690,5690,5690,70
20250401,135300,3626359305,5690,5690,5690,5690,3
20250401,135200,3626342235,5690,5680,5690,5660,1782
20250401,135100,3616220485,5690,5690,5690,5690,10
20250401,135000,3616163585,5690,5690,5690,5690,21
20250401,134900,3616044095,5690,5690,5690,5690,42
20250401,134800,3615805115,5690,5690,5690,5690,66
20250401,134700,3615429575,5690,5680,5690,5660,1002
20250401,134600,3609752435,5690,5690,5690,5690,0
20250401,134500,3609752435,5690,5690,5690,5690,338
20250401,134400,3607829215,5690,5690,5700,5690,1659
20250401,134300,3598376435,5680,5700,5700,5680,70
20250401,134200,3597978775,5700,5700,5700,5700,252
20250401,134100,3596542375,5680,5690,5700,5680,511
20250401,134000,3593639775,5690,5700,5700,5690,502
20250401,133900,3590780375,5700,5690,5700,5690,116
20250401,133800,3590120285,5690,5690,5690,5690,5
20250401,133700,3590091835,5690,5690,5700,5690,218
20250401,133600,3588851235,5670,5670,5670,5670,0
20250401,133500,3588851235,5670,5670,5670,5670,0
20250401,133400,3588851235,5670,5670,5670,5670,1342
20250401,133300,3581242095,5670,5670,5670,5670,17
20250401,133200,3581145705,5670,5660,5670,5660,245
20250401,133100,3579756945,5670,5670,5670,5670,750
20250401,133000,3575504445,5670,5690,5690,5670,125
20250401,132900,3574793875,5710,5700,5710,5690,4986
20250401,132800,3546418415,5710,5710,5710,5700,253
20250401,132700,3544975935,5690,5690,5690,5680,24
20250401,132600,3544839565,5690,5690,5710,5690,761
20250401,132500,3540509075,5690,5680,5690,5680,1325
20250401,132400,3532982155,5680,5690,5690,5680,2
20250401,132300,3532970785,5680,5690,5690,5680,55
20250401,132200,3532658205,5700,5710,5710,5700,620
20250401,132100,3529124195,5710,5710,5710,5710,26
20250401,132000,3528975735,5710,5700,5710,5700,311
20250401,131900,3527202935,5710,5690,5710,5690,1228
20250401,131800,3520191365,5700,5700,5700,5680,2145
20250401,131700,3507988645,5700,5700,5700,5700,56
20250401,131600,3507669445,5695,5700,5705,5695,1068
20250401,131500,3501582835,5705,5690,5705,5690,4177
20250401,131400,3477785625,5670,5680,5680,5670,1117
20250401,131300,3471441135,5680,5670,5680,5650,1000
20250401,131200,3465769425,5670,5660,5670,5640,1950
20250401,131100,3454741110,5650,5670,5670,5650,567
20250401,131000,3451531720,5660,5670,5670,5660,2
20250401,130900,3451520390,5680,5680,5680,5680,0
20250401,130800,3451520390,5680,5670,5680,5670,1010
20250401,130700,3445793680,5680,5660,5680,5660,110
20250401,130600,3445171030,5680,5680,5680,5680,1
20250401,130500,3445165350,5670,5670,5670,5660,613
20250401,130400,3441690340,5680,5680,5690,5680,91
20250401,130300,3441173450,5680,5640,5680,5640,1724
20250401,130200,3431418820,5620,5670,5690,5620,3385
20250401,130100,3412322460,5660,5680,5680,5660,447
20250401,130000,3409786680,5680,5660,5680,5660,147
20250401,125900,3408954620,5660,5660,5660,5660,100
20250401,125800,3408388620,5660,5680,5680,5650,1088
20250401,125700,3402240830,5680,5660,5680,5640,2091
20250401,125600,3390419020,5660,5700,5700,5660,447
20250401,125500,3387874620,5700,5660,5700,5660,211
20250401,125400,3386680320,5660,5710,5710,5650,3864
20250401,125300,3364761720,5710,5710,5710,5700,716
20250401,125200,3360679660,5710,5710,5710,5700,966
20250401,125100,3355165950,5710,5710,5710,5710,29
20250401,125000,3355000360,5710,5700,5720,5700,4886
20250401,124900,3327107540,5670,5670,5670,5670,120
20250401,124800,3326427140,5670,5680,5680,5670,824
20250401,124700,3321746890,5700,5700,5700,5700,200
20250401,124600,3320606890,5680,5680,5680,5680,2
20250401,124500,3320595530,5680,5680,5680,5680,0
20250401,124400,3320595530,5680,5680,5680,5680,533
20250401,124300,3317568090,5670,5690,5700,5670,1805
20250401,124200,3307295690,5680,5680,5680,5680,517
20250401,124100,3304359130,5680,5680,5690,5680,2099
20250401,124000,3292436700,5680,5680,5680,5680,14
20250401,123900,3292357180,5680,5690,5700,5680,1182
20250401,123800,3285634020,5700,5690,5700,5690,666
20250401,123700,3281843280,5710,5690,5710,5690,611
20250401,123600,3278366550,5700,5700,5700,5700,226
20250401,123500,3277078350,5700,5700,5700,5700,57
20250401,123400,3276753450,5710,5710,5710,5690,1828
20250401,123300,3266336610,5710,5710,5710,5710,0
20250401,123200,3266336610,5710,5710,5710,5710,408
20250401,123100,3264006930,5710,5710,5710,5710,1
20250401,123000,3264001220,5710,5710,5710,5710,37
20250401,122900,3263789950,5690,5710,5710,5690,1108
20250401,122800,3257470990,5720,5700,5720,5690,3023
20250401,122700,3240212280,5700,5700,5710,5700,1254
20250401,122600,3233056470,5700,5700,5700,5700,259
20250401,122500,3231580170,5700,5700,5710,5700,1216
20250401,122400,3224643420,5700,5700,5710,5700,90
20250401,122300,3224129750,5710,5700,5710,5700,129
20250401,122200,3223394440,5710,5710,5710,5710,17
20250401,122100,3223297370,5710,5700,5710,5700,643
20250401,122000,3219625940,5700,5700,5700,5700,454
20250401,121900,3217038140,5710,5710,5710,5710,215
20250401,121800,3215810490,5710,5700,5710,5700,318
20250401,121700,3213995220,5710,5690,5710,5690,221
20250401,121600,3212735390,5700,5710,5710,5700,750
20250401,121500,3208452990,5690,5710,5710,5690,521
20250401,121400,3205487590,5710,5700,5710,5700,145
20250401,121300,3204659650,5700,5700,5700,5700,133
20250401,121200,3203901550,5700,5700,5700,5700,24
20250401,121100,3203764750,5700,5710,5710,5690,968
20250401,121000,3198248855,5710,5720,5720,5710,1258
20250401,120900,3191063675,5720,5730,5730,5720,486
20250401,120800,3188278955,5730,5730,5730,5720,263
20250401,120700,3186774495,5730,5710,5730,5710,542
20250401,120600,3183676995,5710,5730,5740,5710,2434
20250401,120500,3169731255,5740,5720,5750,5720,503
20250401,120400,3166843885,5750,5700,5750,5700,8378
20250401,120300,3118959845,5700,5690,5700,5690,1065
20250401,120200,3112896035,5690,5690,5690,5690,1238
20250401,120100,3105851815,5690,5690,5690,5690,62
20250401,120000,3105499035,5700,5700,5700,5700,2262
20250401,115900,3092605635,5700,5700,5710,5700,1051
20250401,115800,3086610925,5690,5690,5710,5690,1855
20250401,115700,3076044155,5690,5680,5700,5680,661
20250401,115600,3072280295,5670,5660,5700,5660,722
20250401,115500,3068172955,5710,5710,5710,5710,1
20250401,115400,3068167245,5710,5680,5710,5640,2578
20250401,115300,3053538545,5640,5650,5680,5630,2986
20250401,115200,3036668905,5650,5660,5670,5640,2471
20250401,115100,3022699955,5680,5650,5680,5650,2903
20250401,115000,3006284205,5650,5660,5680,5650,1803
20250401,114900,2996095195,5650,5700,5710,5640,3425
20250401,114800,2976694175,5695,5690,5695,5660,1016
20250401,114700,2970922670,5680,5700,5700,5680,1825
20250401,114600,2960528530,5700,5710,5710,5700,1390
20250401,114500,2952599530,5720,5730,5730,5710,1210
20250401,114400,2945685880,5720,5740,5740,5720,332
20250401,114300,2943781910,5740,5710,5740,5710,343
20250401,114200,2941818380,5710,5710,5710,5710,217
20250401,114100,2940579310,5710,5710,5720,5710,1871
20250401,114000,2929893850,5720,5710,5730,5710,1172
20250401,113900,2923189670,5730,5740,5740,5730,16063
20250401,113800,2831147050,5740,5740,5740,5735,1275
20250401,113700,2823828555,5740,5740,5750,5740,3717
20250401,113600,2802461855,5730,5730,5750,5720,4838
20250401,113500,2774716205,5740,5750,5750,5720,2205
20250401,113400,2762068885,5750,5730,5750,5720,3627
20250401,113300,2741266175,5720,5690,5720,5690,1249
20250401,113200,2734128915,5690,5690,5700,5690,1155
20250401,113100,2727554955,5680,5720,5730,5680,3003
20250401,113000,2710406525,5720,5670,5720,5670,4721
20250401,112900,2683559185,5670,5680,5680,5660,2006
20250401,112800,2672182885,5690,5690,5700,5680,544
20250401,112700,2669086025,5690,5680,5690,5670,894
20250401,112600,2664010925,5690,5690,5690,5670,1750
20250401,112500,2654081525,5670,5710,5710,5670,2629
20250401,112400,2639117985,5720,5740,5740,5690,5075
20250401,112300,2610099625,5730,5740,5750,5730,3098
20250401,112200,2592321725,5760,5730,5770,5730,5981
20250401,112100,2557947025,5730,5700,5730,5700,13258
20250401,112000,2482197045,5710,5690,5710,5650,3737
20250401,111900,2460957870,5700,5780,5780,5690,17177
20250401,111800,2362751160,5780,5690,5780,5690,48920
20250401,111700,2083100840,5690,5690,5700,5680,8225
20250401,111600,2036290820,5700,5660,5700,5660,21548
20250401,111500,1913491840,5700,5670,5700,5650,13098
20250401,111400,1838964220,5660,5660,5670,5650,6889
20250401,111300,1799957040,5670,5650,5670,5630,5332
20250401,111200,1769901240,5650,5630,5650,5600,4654
20250401,111100,1743726480,5610,5630,5640,5610,1294
20250401,111000,1736449760,5610,5590,5610,5580,867
20250401,110900,1731591970,5590,5570,5590,5560,5421
20250401,110800,1701422320,5580,5600,5610,5580,1126
20250401,110700,1695123330,5600,5590,5600,5590,3255
20250401,110600,1676920720,5590,5650,5650,5590,10123
20250401,110500,1620134660,5650,5630,5650,5630,4803
20250401,110400,1593060910,5630,5670,5680,5630,7313
20250401,110300,1551769380,5670,5660,5700,5650,8124
20250401,110200,1505654560,5660,5640,5660,5600,8545
20250401,110100,1457427280,5600,5660,5670,5600,10330
20250401,110000,1399353700,5670,5610,5670,5600,8991
20250401,105900,1348592010,5610,5590,5620,5560,4345
20250401,105800,1324217500,5600,5570,5600,5570,11756
20250401,105700,1258466060,5570,5580,5580,5570,2000
20250401,105600,1247317160,5580,5560,5590,5560,10497
20250401,105500,1188779240,5550,5520,5550,5520,1962
20250401,105400,1177916770,5520,5540,5550,5510,6283
20250401,105300,1143215500,5510,5520,5550,5500,5093
20250401,105200,1115073870,5540,5530,5560,5530,1948
20250401,105100,1104295540,5560,5560,5570,5530,1797
20250401,105000,1094300920,5570,5520,5570,5520,4311
20250401,104900,1070463450,5530,5550,5580,5530,2505
20250401,104800,1056545020,5540,5590,5590,5540,11702
20250401,104700,991387775,5580,5630,5630,5580,1584
20250401,104600,982512805,5610,5570,5650,5570,19921
20250401,104500,870934005,5610,5550,5630,5520,19816
20250401,104400,760093725,5550,5430,5550,5430,14932
20250401,104300,677968075,5460,5420,5460,5420,1875
20250401,104200,667744385,5420,5440,5440,5420,408
20250401,104100,665529025,5450,5450,5450,5450,2689
20250401,104000,650873975,5450,5440,5450,5440,12
20250401,103900,650808685,5440,5440,5440,5440,552
20250401,103800,647805805,5450,5450,5450,5450,0
20250401,103700,647805805,5450,5450,5450,5450,4
20250401,103600,647784005,5440,5440,5440,5420,3235
20250401,103500,630225825,5450,5450,5450,5450,20
20250401,103400,630116825,5450,5450,5450,5450,199
20250401,103300,629032275,5460,5460,5460,5460,136
20250401,103200,628289715,5450,5450,5450,5450,792
20250401,103100,623973315,5450,5450,5450,5450,100
20250401,103000,623428315,5450,5470,5470,5450,1436
20250401,102900,615577295,5470,5460,5470,5460,383
20250401,102800,613482335,5460,5470,5470,5460,56
20250401,102700,613176225,5470,5470,5470,5470,1
20250401,102600,613170755,5470,5470,5470,5470,0
20250401,102500,613170755,5470,5470,5470,5470,0
20250401,102400,613170755,5470,5470,5470,5470,1
20250401,102300,613165285,5470,5480,5480,5470,439
20250401,102200,610760595,5480,5460,5480,5460,1554
20250401,102100,602250335,5460,5460,5460,5460,165
20250401,102000,601349435,5460,5460,5460,5460,0
20250401,101900,601349435,5460,5460,5460,5460,0
20250401,101800,601349435,5460,5460,5460,5460,0
20250401,101700,601349435,5460,5460,5460,5460,0
20250401,101600,601349435,5460,5460,5460,5460,0
20250401,101500,601349435,5460,5450,5470,5450,470
20250401,101400,598787425,5450,5450,5450,5450,1
20250401,101300,598781975,5410,5430,5430,5410,2823
20250401,101200,583486055,5470,5470,5470,5470,6
20250401,101100,583453235,5470,5450,5470,5430,1003
20250401,101000,578003475,5480,5460,5480,5460,1968
20250401,100900,567245175,5470,5470,5470,5470,0
20250401,100800,567245175,5470,5470,5470,5470,385
20250401,100700,565139225,5470,5460,5470,5460,50
20250401,100600,564865735,5470,5440,5480,5430,2304
20250401,100500,552354515,5480,5440,5490,5440,2439
20250401,100400,539042275,5430,5430,5430,5430,1103
20250401,100300,533052985,5430,5410,5430,5410,683
20250401,100200,529352115,5410,5410,5410,5410,37
20250401,100100,529151945,5430,5430,5430,5430,1
20250401,100000,529146515,5410,5410,5410,5410,1000
20250401,095900,523736515,5430,5400,5430,5400,513
20250401,095800,520951155,5430,5430,5430,5430,1
20250401,095700,520945725,5400,5400,5400,5400,100
20250401,095600,520405725,5400,5400,5400,5400,0
20250401,095500,520405725,5400,5400,5400,5400,88
20250401,095400,519930525,5400,5400,5400,5400,0
20250401,095300,519930525,5400,5400,5400,5400,0
20250401,095200,519930525,5400,5420,5440,5400,1022
20250401,095100,514402325,5450,5450,5450,5450,0
20250401,095000,514402325,5450,5450,5450,5450,1
20250401,094900,514396875,5440,5450,5450,5440,413
20250401,094800,512150035,5450,5420,5450,5420,17
20250401,094700,512057835,5420,5420,5420,5420,893
20250401,094600,507217775,5420,5420,5420,5400,492
20250401,094500,504551335,5450,5400,5450,5400,621
20250401,094400,501191515,5400,5410,5410,5400,561
20250401,094300,498161415,5410,5400,5410,5400,251
20250401,094200,496805905,5420,5430,5450,5420,4014
20250401,094100,475049645,5400,5410,5420,5400,2148
20250401,094000,463436365,5400,5430,5430,5400,103
20250401,093900,462878845,5400,5400,5400,5400,1001
20250401,093800,457473445,5400,5450,5450,5400,1187
20250401,093700,451035025,5450,5450,5450,5450,105
20250401,093600,450462775,5450,5440,5450,5440,188
20250401,093500,449439025,5400,5400,5400,5400,1
20250401,093400,449433625,5390,5440,5450,5390,776
20250401,093300,445239295,5450,5400,5450,5400,2641
20250401,093200,430874125,5400,5410,5410,5390,1433
20250401,093100,423128805,5410,5420,5420,5410,206
20250401,093000,422012325,5420,5460,5460,5420,1256
20250401,092900,415190035,5460,5440,5460,5440,478
20250401,092800,412589695,5440,5440,5440,5440,500
20250401,092700,409869695,5450,5460,5460,5450,230
20250401,092600,408616135,5470,5460,5470,5450,2102
20250401,092500,397158205,5470,5440,5490,5430,2576
20250401,092400,383095605,5450,5430,5450,5420,607
20250401,092300,379805365,5470,5450,5470,5430,682
20250401,092200,376093745,5470,5470,5480,5470,105
20250401,092100,375518575,5480,5460,5480,5460,837
20250401,092000,370941865,5470,5470,5470,5460,812
20250401,091900,366500385,5480,5460,5490,5460,3260
20250401,091800,348662735,5470,5460,5470,5450,2192
20250401,091700,336704285,5470,5480,5500,5470,2586
20250401,091600,322519205,5480,5490,5490,5450,3210
20250401,091500,304972205,5490,5450,5490,5450,916
20250401,091400,299943495,5490,5480,5490,5480,518
20250401,091300,297100105,5490,5430,5490,5430,8396
20250401,091200,251267485,5440,5460,5460,5440,1033
20250401,091100,245639615,5460,5460,5470,5460,1379
20250401,091000,238104545,5460,5470,5470,5450,837
20250401,090900,233541625,5470,5480,5490,5460,6379
20250401,090800,198565095,5475,5415,5480,5415,6829
20250401,090700,161366150,5415,5410,5415,5400,883
20250401,090600,156593810,5400,5400,5420,5400,2259
20250401,090500,144375260,5400,5400,5400,5390,639
20250401,090400,140925220,5400,5380,5410,5380,1071
20250401,090300,135154850,5390,5390,5430,5390,1980
20250401,090200,124456160,5395,5380,5410,5350,1508
20250401,090100,116351790,5380,5450,5450,5360,1672
20250401,090000,107309740,5460,5350,5470,5350,19973
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192000 4074070025 5740 5740 5740 5740 12045
3 20250401 191900 4074070025 5740 5740 5740 5740 0
4 20250401 191800 4074070025 5740 5740 5740 5740 0
5 20250401 191700 4074070025 5740 5740 5740 5740 0
6 20250401 191600 4074070025 5740 5740 5740 5740 0
7 20250401 191500 4074070025 5740 5740 5740 5740 0
8 20250401 191400 4074070025 5740 5740 5740 5740 0
9 20250401 191300 4074070025 5740 5740 5740 5740 0
10 20250401 191200 4074070025 5740 5740 5740 5740 0
11 20250401 191100 4074070025 5740 5740 5740 5740 0
12 20250401 191000 4074070025 5740 5740 5740 5740 0
13 20250401 190900 4074070025 5740 5740 5740 5740 0
14 20250401 190800 4074070025 5740 5740 5740 5740 0
15 20250401 190700 4074070025 5740 5740 5740 5740 0
16 20250401 190600 4074070025 5740 5740 5740 5740 0
17 20250401 190500 4074070025 5740 5740 5740 5740 0
18 20250401 190400 4074070025 5740 5740 5740 5740 0
19 20250401 190300 4074070025 5740 5740 5740 5740 0
20 20250401 190200 4074070025 5740 5740 5740 5740 0
21 20250401 190100 4074070025 5740 5740 5740 5740 0
22 20250401 190000 4074070025 5740 5740 5740 5740 0
23 20250401 185900 4074070025 5740 5740 5740 5740 0
24 20250401 185800 4074070025 5740 5740 5740 5740 0
25 20250401 185700 4074070025 5740 5740 5740 5740 0
26 20250401 185600 4074070025 5740 5740 5740 5740 0
27 20250401 185500 4074070025 5740 5740 5740 5740 0
28 20250401 185400 4074070025 5740 5740 5740 5740 0
29 20250401 185300 4074070025 5740 5740 5740 5740 0
30 20250401 185200 4074070025 5740 5740 5740 5740 0
31 20250401 185100 4074070025 5740 5740 5740 5740 0
32 20250401 185000 4074070025 5740 5740 5740 5740 12045
33 20250401 184900 4074070025 5740 5740 5740 5740 0
34 20250401 184800 4074070025 5740 5740 5740 5740 0
35 20250401 184700 4074070025 5740 5740 5740 5740 0
36 20250401 184600 4074070025 5740 5740 5740 5740 0
37 20250401 184500 4074070025 5740 5740 5740 5740 0
38 20250401 184400 4074070025 5740 5740 5740 5740 0
39 20250401 184300 4074070025 5740 5740 5740 5740 0
40 20250401 184200 4074070025 5740 5740 5740 5740 0
41 20250401 184100 4074070025 5740 5740 5740 5740 0
42 20250401 184000 4074070025 5740 5740 5740 5740 0
43 20250401 183900 4074070025 5740 5740 5740 5740 0
44 20250401 183800 4074070025 5740 5740 5740 5740 0
45 20250401 183700 4074070025 5740 5740 5740 5740 0
46 20250401 183600 4074070025 5740 5740 5740 5740 0
47 20250401 183500 4074070025 5740 5740 5740 5740 0
48 20250401 183400 4074070025 5740 5740 5740 5740 0
49 20250401 183300 4074070025 5740 5740 5740 5740 0
50 20250401 183200 4074070025 5740 5740 5740 5740 0
51 20250401 183100 4074070025 5740 5740 5740 5740 0
52 20250401 183000 4074070025 5740 5740 5740 5740 0
53 20250401 182900 4074070025 5740 5740 5740 5740 0
54 20250401 182800 4074070025 5740 5740 5740 5740 0
55 20250401 182700 4074070025 5740 5740 5740 5740 0
56 20250401 182600 4074070025 5740 5740 5740 5740 0
57 20250401 182500 4074070025 5740 5740 5740 5740 0
58 20250401 182400 4074070025 5740 5740 5740 5740 0
59 20250401 182300 4074070025 5740 5740 5740 5740 0
60 20250401 182200 4074070025 5740 5740 5740 5740 0
61 20250401 182100 4074070025 5740 5740 5740 5740 0
62 20250401 182000 4074070025 5740 5740 5740 5740 12045
63 20250401 181900 4074070025 5740 5740 5740 5740 0
64 20250401 181800 4074070025 5740 5740 5740 5740 0
65 20250401 181700 4074070025 5740 5740 5740 5740 0
66 20250401 181600 4074070025 5740 5740 5740 5740 0
67 20250401 181500 4074070025 5740 5740 5740 5740 0
68 20250401 181400 4074070025 5740 5740 5740 5740 0
69 20250401 181300 4074070025 5740 5740 5740 5740 0
70 20250401 181200 4074070025 5740 5740 5740 5740 0
71 20250401 181100 4074070025 5740 5740 5740 5740 0
72 20250401 181000 4074070025 5740 5740 5740 5740 0
73 20250401 180900 4074070025 5740 5740 5740 5740 0
74 20250401 180800 4074070025 5740 5740 5740 5740 0
75 20250401 180700 4074070025 5740 5740 5740 5740 0
76 20250401 180600 4074070025 5740 5740 5740 5740 0
77 20250401 180500 4074070025 5740 5740 5740 5740 0
78 20250401 180400 4074070025 5740 5740 5740 5740 0
79 20250401 180300 4074070025 5740 5740 5740 5740 0
80 20250401 180200 4074070025 5740 5740 5740 5740 0
81 20250401 180100 4074070025 5740 5740 5740 5740 0
82 20250401 180000 4074070025 5740 5740 5740 5740 0
83 20250401 175900 4074070025 5740 5740 5740 5740 0
84 20250401 175800 4074070025 5740 5740 5740 5740 0
85 20250401 175700 4074070025 5740 5740 5740 5740 0
86 20250401 175600 4074070025 5740 5740 5740 5740 0
87 20250401 175500 4074070025 5740 5740 5740 5740 0
88 20250401 175400 4074070025 5740 5740 5740 5740 0
89 20250401 175300 4074070025 5740 5740 5740 5740 0
90 20250401 175200 4074070025 5740 5740 5740 5740 0
91 20250401 175100 4074070025 5740 5740 5740 5740 0
92 20250401 175000 4074070025 5740 5740 5740 5740 12045
93 20250401 174900 4074070025 5740 5740 5740 5740 0
94 20250401 174800 4074070025 5740 5740 5740 5740 0
95 20250401 174700 4074070025 5740 5740 5740 5740 0
96 20250401 174600 4074070025 5740 5740 5740 5740 0
97 20250401 174500 4074070025 5740 5740 5740 5740 0
98 20250401 174400 4074070025 5740 5740 5740 5740 0
99 20250401 174300 4074070025 5740 5740 5740 5740 0
100 20250401 174200 4074070025 5740 5740 5740 5740 0
101 20250401 174100 4074070025 5740 5740 5740 5740 0
102 20250401 174000 4074070025 5740 5740 5740 5740 0
103 20250401 173900 4074070025 5740 5740 5740 5740 0
104 20250401 173800 4074070025 5740 5740 5740 5740 0
105 20250401 173700 4074070025 5740 5740 5740 5740 0
106 20250401 173600 4074070025 5740 5740 5740 5740 0
107 20250401 173500 4074070025 5740 5740 5740 5740 0
108 20250401 173400 4074070025 5740 5740 5740 5740 0
109 20250401 173300 4074070025 5740 5740 5740 5740 0
110 20250401 173200 4074070025 5740 5740 5740 5740 0
111 20250401 173100 4074070025 5740 5740 5740 5740 0
112 20250401 173000 4074070025 5740 5740 5740 5740 0
113 20250401 172900 4074070025 5740 5740 5740 5740 0
114 20250401 172800 4074070025 5740 5740 5740 5740 0
115 20250401 172700 4074070025 5740 5740 5740 5740 0
116 20250401 172600 4074070025 5740 5740 5740 5740 0
117 20250401 172500 4074070025 5740 5740 5740 5740 0
118 20250401 172400 4074070025 5740 5740 5740 5740 0
119 20250401 172300 4074070025 5740 5740 5740 5740 0
120 20250401 172200 4074070025 5740 5740 5740 5740 0
121 20250401 172100 4074070025 5740 5740 5740 5740 0
122 20250401 172000 4074070025 5740 5740 5740 5740 12045
123 20250401 171900 4074070025 5740 5740 5740 5740 0
124 20250401 171800 4074070025 5740 5740 5740 5740 0
125 20250401 171700 4074070025 5740 5740 5740 5740 0
126 20250401 171600 4074070025 5740 5740 5740 5740 0
127 20250401 171500 4074070025 5740 5740 5740 5740 0
128 20250401 171400 4074070025 5740 5740 5740 5740 0
129 20250401 171300 4074070025 5740 5740 5740 5740 0
130 20250401 171200 4074070025 5740 5740 5740 5740 0
131 20250401 171100 4074070025 5740 5740 5740 5740 0
132 20250401 171000 4074070025 5740 5740 5740 5740 0
133 20250401 170900 4074070025 5740 5740 5740 5740 0
134 20250401 170800 4074070025 5740 5740 5740 5740 0
135 20250401 170700 4074070025 5740 5740 5740 5740 0
136 20250401 170600 4074070025 5740 5740 5740 5740 0
137 20250401 170500 4074070025 5740 5740 5740 5740 0
138 20250401 170400 4074070025 5740 5740 5740 5740 0
139 20250401 170300 4074070025 5740 5740 5740 5740 0
140 20250401 170200 4074070025 5740 5740 5740 5740 0
141 20250401 170100 4074070025 5740 5740 5740 5740 0
142 20250401 170000 4074070025 5740 5740 5740 5740 0
143 20250401 165900 4074070025 5740 5740 5740 5740 0
144 20250401 165800 4074070025 5740 5740 5740 5740 0
145 20250401 165700 4074070025 5740 5740 5740 5740 0
146 20250401 165600 4074070025 5740 5740 5740 5740 0
147 20250401 165500 4074070025 5740 5740 5740 5740 0
148 20250401 165400 4074070025 5740 5740 5740 5740 0
149 20250401 165300 4074070025 5740 5740 5740 5740 0
150 20250401 165200 4074070025 5740 5740 5740 5740 0
151 20250401 165100 4074070025 5740 5740 5740 5740 0
152 20250401 165000 4074070025 5740 5740 5740 5740 12045
153 20250401 164900 4074070025 5740 5740 5740 5740 0
154 20250401 164800 4074070025 5740 5740 5740 5740 0
155 20250401 164700 4074070025 5740 5740 5740 5740 0
156 20250401 164600 4074070025 5740 5740 5740 5740 0
157 20250401 164500 4074070025 5740 5740 5740 5740 0
158 20250401 164400 4074070025 5740 5740 5740 5740 0
159 20250401 164300 4074070025 5740 5740 5740 5740 0
160 20250401 164200 4074070025 5740 5740 5740 5740 0
161 20250401 164100 4074070025 5740 5740 5740 5740 0
162 20250401 164000 4074070025 5740 5740 5740 5740 0
163 20250401 163900 4074070025 5740 5740 5740 5740 0
164 20250401 163800 4074070025 5740 5740 5740 5740 0
165 20250401 163700 4074070025 5740 5740 5740 5740 0
166 20250401 163600 4074070025 5740 5740 5740 5740 0
167 20250401 163500 4074070025 5740 5740 5740 5740 0
168 20250401 163400 4074070025 5740 5740 5740 5740 0
169 20250401 163300 4074070025 5740 5740 5740 5740 0
170 20250401 163200 4074070025 5740 5740 5740 5740 0
171 20250401 163100 4074070025 5740 5740 5740 5740 0
172 20250401 163000 4074070025 5740 5740 5740 5740 0
173 20250401 162900 4074070025 5740 5740 5740 5740 0
174 20250401 162800 4074070025 5740 5740 5740 5740 0
175 20250401 162700 4074070025 5740 5740 5740 5740 0
176 20250401 162600 4074070025 5740 5740 5740 5740 0
177 20250401 162500 4074070025 5740 5740 5740 5740 0
178 20250401 162400 4074070025 5740 5740 5740 5740 0
179 20250401 162300 4074070025 5740 5740 5740 5740 0
180 20250401 162200 4074070025 5740 5740 5740 5740 0
181 20250401 162100 4074070025 5740 5740 5740 5740 0
182 20250401 162000 4074070025 5740 5740 5740 5740 12045
183 20250401 161900 4074070025 5740 5740 5740 5740 0
184 20250401 161800 4074070025 5740 5740 5740 5740 0
185 20250401 161700 4074070025 5740 5740 5740 5740 0
186 20250401 161600 4074070025 5740 5740 5740 5740 0
187 20250401 161500 4074070025 5740 5740 5740 5740 0
188 20250401 161400 4074070025 5740 5740 5740 5740 0
189 20250401 161300 4074070025 5740 5740 5740 5740 0
190 20250401 161200 4074070025 5740 5740 5740 5740 0
191 20250401 161100 4074070025 5740 5740 5740 5740 0
192 20250401 161000 4074070025 5740 5740 5740 5740 0
193 20250401 160900 4074070025 5740 5740 5740 5740 0
194 20250401 160800 4074070025 5740 5740 5740 5740 0
195 20250401 160700 4074070025 5740 5740 5740 5740 0
196 20250401 160600 4074070025 5740 5740 5740 5740 0
197 20250401 160500 4074070025 5740 5740 5740 5740 0
198 20250401 160400 4074070025 5740 5740 5740 5740 0
199 20250401 160300 4074070025 5740 5740 5740 5740 0
200 20250401 160200 4074070025 5740 5740 5740 5740 0
201 20250401 160100 4074070025 5740 5740 5740 5740 0
202 20250401 160000 4074070025 5740 5740 5740 5740 0
203 20250401 155900 4074070025 5740 5740 5740 5740 0
204 20250401 155800 4074070025 5740 5740 5740 5740 0
205 20250401 155700 4074070025 5740 5740 5740 5740 0
206 20250401 155600 4074070025 5740 5740 5740 5740 0
207 20250401 155500 4074070025 5740 5740 5740 5740 0
208 20250401 155400 4074070025 5740 5740 5740 5740 0
209 20250401 155300 4074070025 5740 5740 5740 5740 0
210 20250401 155200 4074070025 5740 5740 5740 5740 0
211 20250401 155100 4074070025 5740 5740 5740 5740 0
212 20250401 155000 4074070025 5740 5740 5740 5740 12045
213 20250401 154900 4074070025 5740 5740 5740 5740 0
214 20250401 154800 4074070025 5740 5740 5740 5740 0
215 20250401 154700 4074070025 5740 5740 5740 5740 0
216 20250401 154600 4074070025 5740 5740 5740 5740 0
217 20250401 154500 4074070025 5740 5740 5740 5740 0
218 20250401 154400 4074070025 5740 5740 5740 5740 0
219 20250401 154300 4074070025 5740 5740 5740 5740 0
220 20250401 154200 4074070025 5740 5740 5740 5740 0
221 20250401 154100 4074070025 5740 5740 5740 5740 0
222 20250401 154000 4074070025 5740 5740 5740 5740 0
223 20250401 153900 4074070025 5740 5740 5740 5740 0
224 20250401 153800 4074070025 5740 5740 5740 5740 0
225 20250401 153700 4074070025 5740 5740 5740 5740 0
226 20250401 153600 4074070025 5740 5740 5740 5740 0
227 20250401 153500 4074070025 5740 5740 5740 5740 0
228 20250401 153400 4074070025 5740 5740 5740 5740 0
229 20250401 153300 4074070025 5740 5740 5740 5740 0
230 20250401 153200 4074070025 5740 5740 5740 5740 0
231 20250401 153100 4074070025 5740 5740 5740 5740 0
232 20250401 153000 4074070025 5740 5740 5740 5740 12045
233 20250401 152900 4004931725 5700 5700 5700 5700 0
234 20250401 152800 4004931725 5700 5700 5700 5700 0
235 20250401 152700 4004931725 5700 5700 5700 5700 0
236 20250401 152600 4004931725 5700 5700 5700 5700 0
237 20250401 152500 4004931725 5700 5700 5700 5700 0
238 20250401 152400 4004931725 5700 5700 5700 5700 0
239 20250401 152300 4004931725 5700 5700 5700 5700 0
240 20250401 152200 4004931725 5700 5700 5700 5700 0
241 20250401 152100 4004931725 5700 5700 5700 5700 0
242 20250401 152000 4004931725 5700 5700 5700 5700 0
243 20250401 151900 4004931725 5700 5700 5700 5690 1984
244 20250401 151800 3993630365 5700 5700 5710 5700 1255
245 20250401 151700 3986468425 5700 5720 5720 5700 656
246 20250401 151600 3982725465 5720 5720 5720 5720 418
247 20250401 151500 3980334505 5730 5720 5730 5720 56
248 20250401 151400 3980014175 5720 5720 5720 5720 323
249 20250401 151300 3978166615 5720 5720 5720 5720 76
250 20250401 151200 3977731895 5720 5730 5740 5700 549
251 20250401 151100 3974594725 5740 5720 5750 5720 4194
252 20250401 151000 3950588205 5720 5705 5720 5705 2445
253 20250401 150900 3936606085 5710 5710 5720 5700 410
254 20250401 150800 3934266895 5720 5700 5720 5700 1576
255 20250401 150700 3925267165 5690 5690 5690 5690 58
256 20250401 150600 3924937145 5700 5700 5720 5690 2369
257 20250401 150500 3911420365 5700 5700 5720 5700 2445
258 20250401 150400 3897459965 5700 5700 5710 5700 2082
259 20250401 150300 3885586635 5710 5710 5710 5710 186
260 20250401 150200 3884524575 5710 5690 5710 5690 802
261 20250401 150100 3879945755 5690 5710 5710 5680 1593
262 20250401 150000 3870874725 5710 5700 5710 5700 102
263 20250401 145900 3870292635 5700 5710 5720 5700 398
264 20250401 145800 3868021185 5720 5720 5720 5720 2430
265 20250401 145700 3854121585 5710 5720 5720 5710 2
266 20250401 145600 3854110155 5720 5710 5720 5710 1052
267 20250401 145500 3848103215 5720 5720 5720 5710 620
268 20250401 145400 3844557705 5720 5720 5720 5720 56
269 20250401 145300 3844237385 5720 5720 5720 5710 110
270 20250401 145200 3843608425 5720 5710 5720 5710 699
271 20250401 145100 3839614085 5710 5700 5710 5700 1486
272 20250401 145000 3831129825 5700 5680 5710 5680 28
273 20250401 144900 3830970045 5710 5720 5720 5670 107
274 20250401 144800 3830362315 5720 5700 5720 5670 3623
275 20250401 144700 3809696375 5700 5700 5700 5680 1023
276 20250401 144600 3803867245 5700 5700 5700 5700 621
277 20250401 144500 3800327545 5700 5700 5700 5680 2084
278 20250401 144400 3788448765 5700 5680 5700 5680 5793
279 20250401 144300 3755453695 5670 5670 5670 5670 588
280 20250401 144200 3752119735 5670 5670 5670 5670 0
281 20250401 144100 3752119735 5670 5670 5670 5670 72
282 20250401 144000 3751711495 5670 5670 5670 5670 4
283 20250401 143900 3751688815 5660 5670 5670 5650 156
284 20250401 143800 3750805365 5670 5670 5670 5670 53
285 20250401 143700 3750504855 5670 5670 5670 5670 167
286 20250401 143600 3749557965 5660 5660 5660 5660 189
287 20250401 143500 3748488225 5660 5660 5660 5660 20
288 20250401 143400 3748375025 5670 5660 5670 5660 332
289 20250401 143300 3746494525 5650 5650 5660 5650 401
290 20250401 143200 3744228855 5650 5650 5650 5650 157
291 20250401 143100 3743341805 5650 5650 5650 5650 13
292 20250401 143000 3743268355 5660 5660 5660 5660 3
293 20250401 142900 3743251375 5660 5650 5660 5650 105
294 20250401 142800 3742658105 5650 5650 5650 5650 0
295 20250401 142700 3742658105 5650 5660 5660 5650 72
296 20250401 142600 3742250785 5660 5670 5670 5660 272
297 20250401 142500 3740710915 5640 5660 5660 5640 469
298 20250401 142400 3738062745 5660 5670 5670 5650 177
299 20250401 142300 3737060935 5670 5670 5670 5670 2
300 20250401 142200 3737049595 5670 5670 5670 5650 1061
301 20250401 142100 3731038335 5670 5670 5670 5650 4
302 20250401 142000 3731015675 5670 5670 5670 5650 242
303 20250401 141900 3729647855 5650 5670 5670 5650 65
304 20250401 141800 3729280585 5670 5670 5670 5670 14
305 20250401 141700 3729201205 5670 5670 5670 5670 3
306 20250401 141600 3729184195 5670 5670 5670 5670 25
307 20250401 141500 3729042445 5670 5670 5670 5670 28
308 20250401 141400 3728883685 5670 5670 5670 5670 18
309 20250401 141300 3728781625 5650 5660 5670 5650 3712
310 20250401 141200 3707798905 5660 5690 5690 5660 636
311 20250401 141100 3704192815 5700 5670 5700 5660 1436
312 20250401 141000 3696064755 5670 5670 5680 5660 3193
313 20250401 140900 3677961455 5680 5680 5680 5670 132
314 20250401 140800 3677211895 5680 5660 5690 5660 1740
315 20250401 140700 3667348755 5660 5660 5660 5660 2612
316 20250401 140600 3652564835 5660 5660 5660 5660 690
317 20250401 140500 3648659435 5660 5660 5660 5660 0
318 20250401 140400 3648659435 5660 5680 5680 5660 414
319 20250401 140300 3646310515 5680 5680 5680 5670 737
320 20250401 140200 3642127635 5680 5680 5680 5680 3
321 20250401 140100 3642110595 5680 5690 5690 5680 55
322 20250401 140000 3641798185 5690 5690 5690 5690 0
323 20250401 135900 3641798185 5690 5690 5690 5690 30
324 20250401 135800 3641627485 5690 5690 5700 5690 1003
325 20250401 135700 3635920405 5710 5710 5710 5680 455
326 20250401 135600 3633332495 5710 5700 5710 5700 309
327 20250401 135500 3631571155 5700 5690 5700 5680 846
328 20250401 135400 3626757605 5690 5690 5690 5690 70
329 20250401 135300 3626359305 5690 5690 5690 5690 3
330 20250401 135200 3626342235 5690 5680 5690 5660 1782
331 20250401 135100 3616220485 5690 5690 5690 5690 10
332 20250401 135000 3616163585 5690 5690 5690 5690 21
333 20250401 134900 3616044095 5690 5690 5690 5690 42
334 20250401 134800 3615805115 5690 5690 5690 5690 66
335 20250401 134700 3615429575 5690 5680 5690 5660 1002
336 20250401 134600 3609752435 5690 5690 5690 5690 0
337 20250401 134500 3609752435 5690 5690 5690 5690 338
338 20250401 134400 3607829215 5690 5690 5700 5690 1659
339 20250401 134300 3598376435 5680 5700 5700 5680 70
340 20250401 134200 3597978775 5700 5700 5700 5700 252
341 20250401 134100 3596542375 5680 5690 5700 5680 511
342 20250401 134000 3593639775 5690 5700 5700 5690 502
343 20250401 133900 3590780375 5700 5690 5700 5690 116
344 20250401 133800 3590120285 5690 5690 5690 5690 5
345 20250401 133700 3590091835 5690 5690 5700 5690 218
346 20250401 133600 3588851235 5670 5670 5670 5670 0
347 20250401 133500 3588851235 5670 5670 5670 5670 0
348 20250401 133400 3588851235 5670 5670 5670 5670 1342
349 20250401 133300 3581242095 5670 5670 5670 5670 17
350 20250401 133200 3581145705 5670 5660 5670 5660 245
351 20250401 133100 3579756945 5670 5670 5670 5670 750
352 20250401 133000 3575504445 5670 5690 5690 5670 125
353 20250401 132900 3574793875 5710 5700 5710 5690 4986
354 20250401 132800 3546418415 5710 5710 5710 5700 253
355 20250401 132700 3544975935 5690 5690 5690 5680 24
356 20250401 132600 3544839565 5690 5690 5710 5690 761
357 20250401 132500 3540509075 5690 5680 5690 5680 1325
358 20250401 132400 3532982155 5680 5690 5690 5680 2
359 20250401 132300 3532970785 5680 5690 5690 5680 55
360 20250401 132200 3532658205 5700 5710 5710 5700 620
361 20250401 132100 3529124195 5710 5710 5710 5710 26
362 20250401 132000 3528975735 5710 5700 5710 5700 311
363 20250401 131900 3527202935 5710 5690 5710 5690 1228
364 20250401 131800 3520191365 5700 5700 5700 5680 2145
365 20250401 131700 3507988645 5700 5700 5700 5700 56
366 20250401 131600 3507669445 5695 5700 5705 5695 1068
367 20250401 131500 3501582835 5705 5690 5705 5690 4177
368 20250401 131400 3477785625 5670 5680 5680 5670 1117
369 20250401 131300 3471441135 5680 5670 5680 5650 1000
370 20250401 131200 3465769425 5670 5660 5670 5640 1950
371 20250401 131100 3454741110 5650 5670 5670 5650 567
372 20250401 131000 3451531720 5660 5670 5670 5660 2
373 20250401 130900 3451520390 5680 5680 5680 5680 0
374 20250401 130800 3451520390 5680 5670 5680 5670 1010
375 20250401 130700 3445793680 5680 5660 5680 5660 110
376 20250401 130600 3445171030 5680 5680 5680 5680 1
377 20250401 130500 3445165350 5670 5670 5670 5660 613
378 20250401 130400 3441690340 5680 5680 5690 5680 91
379 20250401 130300 3441173450 5680 5640 5680 5640 1724
380 20250401 130200 3431418820 5620 5670 5690 5620 3385
381 20250401 130100 3412322460 5660 5680 5680 5660 447
382 20250401 130000 3409786680 5680 5660 5680 5660 147
383 20250401 125900 3408954620 5660 5660 5660 5660 100
384 20250401 125800 3408388620 5660 5680 5680 5650 1088
385 20250401 125700 3402240830 5680 5660 5680 5640 2091
386 20250401 125600 3390419020 5660 5700 5700 5660 447
387 20250401 125500 3387874620 5700 5660 5700 5660 211
388 20250401 125400 3386680320 5660 5710 5710 5650 3864
389 20250401 125300 3364761720 5710 5710 5710 5700 716
390 20250401 125200 3360679660 5710 5710 5710 5700 966
391 20250401 125100 3355165950 5710 5710 5710 5710 29
392 20250401 125000 3355000360 5710 5700 5720 5700 4886
393 20250401 124900 3327107540 5670 5670 5670 5670 120
394 20250401 124800 3326427140 5670 5680 5680 5670 824
395 20250401 124700 3321746890 5700 5700 5700 5700 200
396 20250401 124600 3320606890 5680 5680 5680 5680 2
397 20250401 124500 3320595530 5680 5680 5680 5680 0
398 20250401 124400 3320595530 5680 5680 5680 5680 533
399 20250401 124300 3317568090 5670 5690 5700 5670 1805
400 20250401 124200 3307295690 5680 5680 5680 5680 517
401 20250401 124100 3304359130 5680 5680 5690 5680 2099
402 20250401 124000 3292436700 5680 5680 5680 5680 14
403 20250401 123900 3292357180 5680 5690 5700 5680 1182
404 20250401 123800 3285634020 5700 5690 5700 5690 666
405 20250401 123700 3281843280 5710 5690 5710 5690 611
406 20250401 123600 3278366550 5700 5700 5700 5700 226
407 20250401 123500 3277078350 5700 5700 5700 5700 57
408 20250401 123400 3276753450 5710 5710 5710 5690 1828
409 20250401 123300 3266336610 5710 5710 5710 5710 0
410 20250401 123200 3266336610 5710 5710 5710 5710 408
411 20250401 123100 3264006930 5710 5710 5710 5710 1
412 20250401 123000 3264001220 5710 5710 5710 5710 37
413 20250401 122900 3263789950 5690 5710 5710 5690 1108
414 20250401 122800 3257470990 5720 5700 5720 5690 3023
415 20250401 122700 3240212280 5700 5700 5710 5700 1254
416 20250401 122600 3233056470 5700 5700 5700 5700 259
417 20250401 122500 3231580170 5700 5700 5710 5700 1216
418 20250401 122400 3224643420 5700 5700 5710 5700 90
419 20250401 122300 3224129750 5710 5700 5710 5700 129
420 20250401 122200 3223394440 5710 5710 5710 5710 17
421 20250401 122100 3223297370 5710 5700 5710 5700 643
422 20250401 122000 3219625940 5700 5700 5700 5700 454
423 20250401 121900 3217038140 5710 5710 5710 5710 215
424 20250401 121800 3215810490 5710 5700 5710 5700 318
425 20250401 121700 3213995220 5710 5690 5710 5690 221
426 20250401 121600 3212735390 5700 5710 5710 5700 750
427 20250401 121500 3208452990 5690 5710 5710 5690 521
428 20250401 121400 3205487590 5710 5700 5710 5700 145
429 20250401 121300 3204659650 5700 5700 5700 5700 133
430 20250401 121200 3203901550 5700 5700 5700 5700 24
431 20250401 121100 3203764750 5700 5710 5710 5690 968
432 20250401 121000 3198248855 5710 5720 5720 5710 1258
433 20250401 120900 3191063675 5720 5730 5730 5720 486
434 20250401 120800 3188278955 5730 5730 5730 5720 263
435 20250401 120700 3186774495 5730 5710 5730 5710 542
436 20250401 120600 3183676995 5710 5730 5740 5710 2434
437 20250401 120500 3169731255 5740 5720 5750 5720 503
438 20250401 120400 3166843885 5750 5700 5750 5700 8378
439 20250401 120300 3118959845 5700 5690 5700 5690 1065
440 20250401 120200 3112896035 5690 5690 5690 5690 1238
441 20250401 120100 3105851815 5690 5690 5690 5690 62
442 20250401 120000 3105499035 5700 5700 5700 5700 2262
443 20250401 115900 3092605635 5700 5700 5710 5700 1051
444 20250401 115800 3086610925 5690 5690 5710 5690 1855
445 20250401 115700 3076044155 5690 5680 5700 5680 661
446 20250401 115600 3072280295 5670 5660 5700 5660 722
447 20250401 115500 3068172955 5710 5710 5710 5710 1
448 20250401 115400 3068167245 5710 5680 5710 5640 2578
449 20250401 115300 3053538545 5640 5650 5680 5630 2986
450 20250401 115200 3036668905 5650 5660 5670 5640 2471
451 20250401 115100 3022699955 5680 5650 5680 5650 2903
452 20250401 115000 3006284205 5650 5660 5680 5650 1803
453 20250401 114900 2996095195 5650 5700 5710 5640 3425
454 20250401 114800 2976694175 5695 5690 5695 5660 1016
455 20250401 114700 2970922670 5680 5700 5700 5680 1825
456 20250401 114600 2960528530 5700 5710 5710 5700 1390
457 20250401 114500 2952599530 5720 5730 5730 5710 1210
458 20250401 114400 2945685880 5720 5740 5740 5720 332
459 20250401 114300 2943781910 5740 5710 5740 5710 343
460 20250401 114200 2941818380 5710 5710 5710 5710 217
461 20250401 114100 2940579310 5710 5710 5720 5710 1871
462 20250401 114000 2929893850 5720 5710 5730 5710 1172
463 20250401 113900 2923189670 5730 5740 5740 5730 16063
464 20250401 113800 2831147050 5740 5740 5740 5735 1275
465 20250401 113700 2823828555 5740 5740 5750 5740 3717
466 20250401 113600 2802461855 5730 5730 5750 5720 4838
467 20250401 113500 2774716205 5740 5750 5750 5720 2205
468 20250401 113400 2762068885 5750 5730 5750 5720 3627
469 20250401 113300 2741266175 5720 5690 5720 5690 1249
470 20250401 113200 2734128915 5690 5690 5700 5690 1155
471 20250401 113100 2727554955 5680 5720 5730 5680 3003
472 20250401 113000 2710406525 5720 5670 5720 5670 4721
473 20250401 112900 2683559185 5670 5680 5680 5660 2006
474 20250401 112800 2672182885 5690 5690 5700 5680 544
475 20250401 112700 2669086025 5690 5680 5690 5670 894
476 20250401 112600 2664010925 5690 5690 5690 5670 1750
477 20250401 112500 2654081525 5670 5710 5710 5670 2629
478 20250401 112400 2639117985 5720 5740 5740 5690 5075
479 20250401 112300 2610099625 5730 5740 5750 5730 3098
480 20250401 112200 2592321725 5760 5730 5770 5730 5981
481 20250401 112100 2557947025 5730 5700 5730 5700 13258
482 20250401 112000 2482197045 5710 5690 5710 5650 3737
483 20250401 111900 2460957870 5700 5780 5780 5690 17177
484 20250401 111800 2362751160 5780 5690 5780 5690 48920
485 20250401 111700 2083100840 5690 5690 5700 5680 8225
486 20250401 111600 2036290820 5700 5660 5700 5660 21548
487 20250401 111500 1913491840 5700 5670 5700 5650 13098
488 20250401 111400 1838964220 5660 5660 5670 5650 6889
489 20250401 111300 1799957040 5670 5650 5670 5630 5332
490 20250401 111200 1769901240 5650 5630 5650 5600 4654
491 20250401 111100 1743726480 5610 5630 5640 5610 1294
492 20250401 111000 1736449760 5610 5590 5610 5580 867
493 20250401 110900 1731591970 5590 5570 5590 5560 5421
494 20250401 110800 1701422320 5580 5600 5610 5580 1126
495 20250401 110700 1695123330 5600 5590 5600 5590 3255
496 20250401 110600 1676920720 5590 5650 5650 5590 10123
497 20250401 110500 1620134660 5650 5630 5650 5630 4803
498 20250401 110400 1593060910 5630 5670 5680 5630 7313
499 20250401 110300 1551769380 5670 5660 5700 5650 8124
500 20250401 110200 1505654560 5660 5640 5660 5600 8545
501 20250401 110100 1457427280 5600 5660 5670 5600 10330
502 20250401 110000 1399353700 5670 5610 5670 5600 8991
503 20250401 105900 1348592010 5610 5590 5620 5560 4345
504 20250401 105800 1324217500 5600 5570 5600 5570 11756
505 20250401 105700 1258466060 5570 5580 5580 5570 2000
506 20250401 105600 1247317160 5580 5560 5590 5560 10497
507 20250401 105500 1188779240 5550 5520 5550 5520 1962
508 20250401 105400 1177916770 5520 5540 5550 5510 6283
509 20250401 105300 1143215500 5510 5520 5550 5500 5093
510 20250401 105200 1115073870 5540 5530 5560 5530 1948
511 20250401 105100 1104295540 5560 5560 5570 5530 1797
512 20250401 105000 1094300920 5570 5520 5570 5520 4311
513 20250401 104900 1070463450 5530 5550 5580 5530 2505
514 20250401 104800 1056545020 5540 5590 5590 5540 11702
515 20250401 104700 991387775 5580 5630 5630 5580 1584
516 20250401 104600 982512805 5610 5570 5650 5570 19921
517 20250401 104500 870934005 5610 5550 5630 5520 19816
518 20250401 104400 760093725 5550 5430 5550 5430 14932
519 20250401 104300 677968075 5460 5420 5460 5420 1875
520 20250401 104200 667744385 5420 5440 5440 5420 408
521 20250401 104100 665529025 5450 5450 5450 5450 2689
522 20250401 104000 650873975 5450 5440 5450 5440 12
523 20250401 103900 650808685 5440 5440 5440 5440 552
524 20250401 103800 647805805 5450 5450 5450 5450 0
525 20250401 103700 647805805 5450 5450 5450 5450 4
526 20250401 103600 647784005 5440 5440 5440 5420 3235
527 20250401 103500 630225825 5450 5450 5450 5450 20
528 20250401 103400 630116825 5450 5450 5450 5450 199
529 20250401 103300 629032275 5460 5460 5460 5460 136
530 20250401 103200 628289715 5450 5450 5450 5450 792
531 20250401 103100 623973315 5450 5450 5450 5450 100
532 20250401 103000 623428315 5450 5470 5470 5450 1436
533 20250401 102900 615577295 5470 5460 5470 5460 383
534 20250401 102800 613482335 5460 5470 5470 5460 56
535 20250401 102700 613176225 5470 5470 5470 5470 1
536 20250401 102600 613170755 5470 5470 5470 5470 0
537 20250401 102500 613170755 5470 5470 5470 5470 0
538 20250401 102400 613170755 5470 5470 5470 5470 1
539 20250401 102300 613165285 5470 5480 5480 5470 439
540 20250401 102200 610760595 5480 5460 5480 5460 1554
541 20250401 102100 602250335 5460 5460 5460 5460 165
542 20250401 102000 601349435 5460 5460 5460 5460 0
543 20250401 101900 601349435 5460 5460 5460 5460 0
544 20250401 101800 601349435 5460 5460 5460 5460 0
545 20250401 101700 601349435 5460 5460 5460 5460 0
546 20250401 101600 601349435 5460 5460 5460 5460 0
547 20250401 101500 601349435 5460 5450 5470 5450 470
548 20250401 101400 598787425 5450 5450 5450 5450 1
549 20250401 101300 598781975 5410 5430 5430 5410 2823
550 20250401 101200 583486055 5470 5470 5470 5470 6
551 20250401 101100 583453235 5470 5450 5470 5430 1003
552 20250401 101000 578003475 5480 5460 5480 5460 1968
553 20250401 100900 567245175 5470 5470 5470 5470 0
554 20250401 100800 567245175 5470 5470 5470 5470 385
555 20250401 100700 565139225 5470 5460 5470 5460 50
556 20250401 100600 564865735 5470 5440 5480 5430 2304
557 20250401 100500 552354515 5480 5440 5490 5440 2439
558 20250401 100400 539042275 5430 5430 5430 5430 1103
559 20250401 100300 533052985 5430 5410 5430 5410 683
560 20250401 100200 529352115 5410 5410 5410 5410 37
561 20250401 100100 529151945 5430 5430 5430 5430 1
562 20250401 100000 529146515 5410 5410 5410 5410 1000
563 20250401 095900 523736515 5430 5400 5430 5400 513
564 20250401 095800 520951155 5430 5430 5430 5430 1
565 20250401 095700 520945725 5400 5400 5400 5400 100
566 20250401 095600 520405725 5400 5400 5400 5400 0
567 20250401 095500 520405725 5400 5400 5400 5400 88
568 20250401 095400 519930525 5400 5400 5400 5400 0
569 20250401 095300 519930525 5400 5400 5400 5400 0
570 20250401 095200 519930525 5400 5420 5440 5400 1022
571 20250401 095100 514402325 5450 5450 5450 5450 0
572 20250401 095000 514402325 5450 5450 5450 5450 1
573 20250401 094900 514396875 5440 5450 5450 5440 413
574 20250401 094800 512150035 5450 5420 5450 5420 17
575 20250401 094700 512057835 5420 5420 5420 5420 893
576 20250401 094600 507217775 5420 5420 5420 5400 492
577 20250401 094500 504551335 5450 5400 5450 5400 621
578 20250401 094400 501191515 5400 5410 5410 5400 561
579 20250401 094300 498161415 5410 5400 5410 5400 251
580 20250401 094200 496805905 5420 5430 5450 5420 4014
581 20250401 094100 475049645 5400 5410 5420 5400 2148
582 20250401 094000 463436365 5400 5430 5430 5400 103
583 20250401 093900 462878845 5400 5400 5400 5400 1001
584 20250401 093800 457473445 5400 5450 5450 5400 1187
585 20250401 093700 451035025 5450 5450 5450 5450 105
586 20250401 093600 450462775 5450 5440 5450 5440 188
587 20250401 093500 449439025 5400 5400 5400 5400 1
588 20250401 093400 449433625 5390 5440 5450 5390 776
589 20250401 093300 445239295 5450 5400 5450 5400 2641
590 20250401 093200 430874125 5400 5410 5410 5390 1433
591 20250401 093100 423128805 5410 5420 5420 5410 206
592 20250401 093000 422012325 5420 5460 5460 5420 1256
593 20250401 092900 415190035 5460 5440 5460 5440 478
594 20250401 092800 412589695 5440 5440 5440 5440 500
595 20250401 092700 409869695 5450 5460 5460 5450 230
596 20250401 092600 408616135 5470 5460 5470 5450 2102
597 20250401 092500 397158205 5470 5440 5490 5430 2576
598 20250401 092400 383095605 5450 5430 5450 5420 607
599 20250401 092300 379805365 5470 5450 5470 5430 682
600 20250401 092200 376093745 5470 5470 5480 5470 105
601 20250401 092100 375518575 5480 5460 5480 5460 837
602 20250401 092000 370941865 5470 5470 5470 5460 812
603 20250401 091900 366500385 5480 5460 5490 5460 3260
604 20250401 091800 348662735 5470 5460 5470 5450 2192
605 20250401 091700 336704285 5470 5480 5500 5470 2586
606 20250401 091600 322519205 5480 5490 5490 5450 3210
607 20250401 091500 304972205 5490 5450 5490 5450 916
608 20250401 091400 299943495 5490 5480 5490 5480 518
609 20250401 091300 297100105 5490 5430 5490 5430 8396
610 20250401 091200 251267485 5440 5460 5460 5440 1033
611 20250401 091100 245639615 5460 5460 5470 5460 1379
612 20250401 091000 238104545 5460 5470 5470 5450 837
613 20250401 090900 233541625 5470 5480 5490 5460 6379
614 20250401 090800 198565095 5475 5415 5480 5415 6829
615 20250401 090700 161366150 5415 5410 5415 5400 883
616 20250401 090600 156593810 5400 5400 5420 5400 2259
617 20250401 090500 144375260 5400 5400 5400 5390 639
618 20250401 090400 140925220 5400 5380 5410 5380 1071
619 20250401 090300 135154850 5390 5390 5430 5390 1980
620 20250401 090200 124456160 5395 5380 5410 5350 1508
621 20250401 090100 116351790 5380 5450 5450 5360 1672
622 20250401 090000 107309740 5460 5350 5470 5350 19973

1
024940/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,10000000,0,58400000000,0.00
20250327,0,10000000,0,57300000000,0.00
20250326,0,10000000,0,64400000000,0.00
20250325,0,10000000,0,92000000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 10000000 0 58400000000 0.00
3 20250327 0 10000000 0 57300000000 0.00
4 20250326 0 10000000 0 64400000000 0.00
5 20250325 0 10000000 0 92000000000 0.00