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

593
003780/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,593 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,185100,4146175690,7570,7570,7570,7570,4866
20250401,185000,4146175690,7570,7570,7570,7570,0
20250401,184900,4146175690,7570,7570,7570,7570,0
20250401,184800,4146175690,7570,7570,7570,7570,0
20250401,184700,4146175690,7570,7570,7570,7570,0
20250401,184600,4146175690,7570,7570,7570,7570,0
20250401,184500,4146175690,7570,7570,7570,7570,0
20250401,184400,4146175690,7570,7570,7570,7570,0
20250401,184300,4146175690,7570,7570,7570,7570,0
20250401,184200,4146175690,7570,7570,7570,7570,0
20250401,184100,4146175690,7570,7570,7570,7570,0
20250401,184000,4146175690,7570,7570,7570,7570,0
20250401,183900,4146175690,7570,7570,7570,7570,0
20250401,183800,4146175690,7570,7570,7570,7570,0
20250401,183700,4146175690,7570,7570,7570,7570,0
20250401,183600,4146175690,7570,7570,7570,7570,0
20250401,183500,4146175690,7570,7570,7570,7570,0
20250401,183400,4146175690,7570,7570,7570,7570,0
20250401,183300,4146175690,7570,7570,7570,7570,0
20250401,183200,4146175690,7570,7570,7570,7570,0
20250401,183100,4146175690,7570,7570,7570,7570,0
20250401,183000,4146175690,7570,7570,7570,7570,0
20250401,182900,4146175690,7570,7570,7570,7570,0
20250401,182800,4146175690,7570,7570,7570,7570,0
20250401,182700,4146175690,7570,7570,7570,7570,0
20250401,182600,4146175690,7570,7570,7570,7570,0
20250401,182500,4146175690,7570,7570,7570,7570,0
20250401,182400,4146175690,7570,7570,7570,7570,0
20250401,182300,4146175690,7570,7570,7570,7570,0
20250401,182200,4146175690,7570,7570,7570,7570,0
20250401,182100,4146175690,7570,7570,7570,7570,4866
20250401,182000,4146175690,7570,7570,7570,7570,0
20250401,181900,4146175690,7570,7570,7570,7570,0
20250401,181800,4146175690,7570,7570,7570,7570,0
20250401,181700,4146175690,7570,7570,7570,7570,0
20250401,181600,4146175690,7570,7570,7570,7570,0
20250401,181500,4146175690,7570,7570,7570,7570,0
20250401,181400,4146175690,7570,7570,7570,7570,0
20250401,181300,4146175690,7570,7570,7570,7570,0
20250401,181200,4146175690,7570,7570,7570,7570,0
20250401,181100,4146175690,7570,7570,7570,7570,0
20250401,181000,4146175690,7570,7570,7570,7570,0
20250401,180900,4146175690,7570,7570,7570,7570,0
20250401,180800,4146175690,7570,7570,7570,7570,0
20250401,180700,4146175690,7570,7570,7570,7570,0
20250401,180600,4146175690,7570,7570,7570,7570,0
20250401,180500,4146175690,7570,7570,7570,7570,0
20250401,180400,4146175690,7570,7570,7570,7570,0
20250401,180300,4146175690,7570,7570,7570,7570,0
20250401,180200,4146175690,7570,7570,7570,7570,0
20250401,180100,4146175690,7570,7570,7570,7570,0
20250401,180000,4146175690,7570,7570,7570,7570,0
20250401,175900,4146175690,7570,7570,7570,7570,0
20250401,175800,4146175690,7570,7570,7570,7570,0
20250401,175700,4146175690,7570,7570,7570,7570,0
20250401,175600,4146175690,7570,7570,7570,7570,0
20250401,175500,4146175690,7570,7570,7570,7570,0
20250401,175400,4146175690,7570,7570,7570,7570,0
20250401,175300,4146175690,7570,7570,7570,7570,0
20250401,175200,4146175690,7570,7570,7570,7570,0
20250401,175100,4146175690,7570,7570,7570,7570,4866
20250401,175000,4146175690,7570,7570,7570,7570,0
20250401,174900,4146175690,7570,7570,7570,7570,0
20250401,174800,4146175690,7570,7570,7570,7570,0
20250401,174700,4146175690,7570,7570,7570,7570,0
20250401,174600,4146175690,7570,7570,7570,7570,0
20250401,174500,4146175690,7570,7570,7570,7570,0
20250401,174400,4146175690,7570,7570,7570,7570,0
20250401,174300,4146175690,7570,7570,7570,7570,0
20250401,174200,4146175690,7570,7570,7570,7570,0
20250401,174100,4146175690,7570,7570,7570,7570,0
20250401,174000,4146175690,7570,7570,7570,7570,0
20250401,173900,4146175690,7570,7570,7570,7570,0
20250401,173800,4146175690,7570,7570,7570,7570,0
20250401,173700,4146175690,7570,7570,7570,7570,0
20250401,173600,4146175690,7570,7570,7570,7570,0
20250401,173500,4146175690,7570,7570,7570,7570,0
20250401,173400,4146175690,7570,7570,7570,7570,0
20250401,173300,4146175690,7570,7570,7570,7570,0
20250401,173200,4146175690,7570,7570,7570,7570,0
20250401,173100,4146175690,7570,7570,7570,7570,0
20250401,173000,4146175690,7570,7570,7570,7570,0
20250401,172900,4146175690,7570,7570,7570,7570,0
20250401,172800,4146175690,7570,7570,7570,7570,0
20250401,172700,4146175690,7570,7570,7570,7570,0
20250401,172600,4146175690,7570,7570,7570,7570,0
20250401,172500,4146175690,7570,7570,7570,7570,0
20250401,172400,4146175690,7570,7570,7570,7570,0
20250401,172300,4146175690,7570,7570,7570,7570,0
20250401,172200,4146175690,7570,7570,7570,7570,0
20250401,172100,4146175690,7570,7570,7570,7570,4866
20250401,172000,4146175690,7570,7570,7570,7570,0
20250401,171900,4146175690,7570,7570,7570,7570,0
20250401,171800,4146175690,7570,7570,7570,7570,0
20250401,171700,4146175690,7570,7570,7570,7570,0
20250401,171600,4146175690,7570,7570,7570,7570,0
20250401,171500,4146175690,7570,7570,7570,7570,0
20250401,171400,4146175690,7570,7570,7570,7570,0
20250401,171300,4146175690,7570,7570,7570,7570,0
20250401,171200,4146175690,7570,7570,7570,7570,0
20250401,171100,4146175690,7570,7570,7570,7570,0
20250401,171000,4146175690,7570,7570,7570,7570,0
20250401,170900,4146175690,7570,7570,7570,7570,0
20250401,170800,4146175690,7570,7570,7570,7570,0
20250401,170700,4146175690,7570,7570,7570,7570,0
20250401,170600,4146175690,7570,7570,7570,7570,0
20250401,170500,4146175690,7570,7570,7570,7570,0
20250401,170400,4146175690,7570,7570,7570,7570,0
20250401,170300,4146175690,7570,7570,7570,7570,0
20250401,170200,4146175690,7570,7570,7570,7570,0
20250401,170100,4146175690,7570,7570,7570,7570,0
20250401,170000,4146175690,7570,7570,7570,7570,0
20250401,165900,4146175690,7570,7570,7570,7570,0
20250401,165800,4146175690,7570,7570,7570,7570,0
20250401,165700,4146175690,7570,7570,7570,7570,0
20250401,165600,4146175690,7570,7570,7570,7570,0
20250401,165500,4146175690,7570,7570,7570,7570,0
20250401,165400,4146175690,7570,7570,7570,7570,0
20250401,165300,4146175690,7570,7570,7570,7570,0
20250401,165200,4146175690,7570,7570,7570,7570,0
20250401,165100,4146175690,7570,7570,7570,7570,4866
20250401,165000,4146175690,7570,7570,7570,7570,0
20250401,164900,4146175690,7570,7570,7570,7570,0
20250401,164800,4146175690,7570,7570,7570,7570,0
20250401,164700,4146175690,7570,7570,7570,7570,0
20250401,164600,4146175690,7570,7570,7570,7570,0
20250401,164500,4146175690,7570,7570,7570,7570,0
20250401,164400,4146175690,7570,7570,7570,7570,0
20250401,164300,4146175690,7570,7570,7570,7570,0
20250401,164200,4146175690,7570,7570,7570,7570,0
20250401,164100,4146175690,7570,7570,7570,7570,0
20250401,164000,4146175690,7570,7570,7570,7570,0
20250401,163900,4146175690,7570,7570,7570,7570,0
20250401,163800,4146175690,7570,7570,7570,7570,0
20250401,163700,4146175690,7570,7570,7570,7570,0
20250401,163600,4146175690,7570,7570,7570,7570,0
20250401,163500,4146175690,7570,7570,7570,7570,0
20250401,163400,4146175690,7570,7570,7570,7570,0
20250401,163300,4146175690,7570,7570,7570,7570,0
20250401,163200,4146175690,7570,7570,7570,7570,0
20250401,163100,4146175690,7570,7570,7570,7570,0
20250401,163000,4146175690,7570,7570,7570,7570,0
20250401,162900,4146175690,7570,7570,7570,7570,0
20250401,162800,4146175690,7570,7570,7570,7570,0
20250401,162700,4146175690,7570,7570,7570,7570,0
20250401,162600,4146175690,7570,7570,7570,7570,0
20250401,162500,4146175690,7570,7570,7570,7570,0
20250401,162400,4146175690,7570,7570,7570,7570,0
20250401,162300,4146175690,7570,7570,7570,7570,0
20250401,162200,4146175690,7570,7570,7570,7570,0
20250401,162100,4146175690,7570,7570,7570,7570,4866
20250401,162000,4146175690,7570,7570,7570,7570,0
20250401,161900,4146175690,7570,7570,7570,7570,0
20250401,161800,4146175690,7570,7570,7570,7570,0
20250401,161700,4146175690,7570,7570,7570,7570,0
20250401,161600,4146175690,7570,7570,7570,7570,0
20250401,161500,4146175690,7570,7570,7570,7570,0
20250401,161400,4146175690,7570,7570,7570,7570,0
20250401,161300,4146175690,7570,7570,7570,7570,0
20250401,161200,4146175690,7570,7570,7570,7570,0
20250401,161100,4146175690,7570,7570,7570,7570,0
20250401,161000,4146175690,7570,7570,7570,7570,0
20250401,160900,4146175690,7570,7570,7570,7570,0
20250401,160800,4146175690,7570,7570,7570,7570,0
20250401,160700,4146175690,7570,7570,7570,7570,0
20250401,160600,4146175690,7570,7570,7570,7570,0
20250401,160500,4146175690,7570,7570,7570,7570,0
20250401,160400,4146175690,7570,7570,7570,7570,0
20250401,160300,4146175690,7570,7570,7570,7570,0
20250401,160200,4146175690,7570,7570,7570,7570,0
20250401,160100,4146175690,7570,7570,7570,7570,0
20250401,160000,4146175690,7570,7570,7570,7570,0
20250401,155900,4146175690,7570,7570,7570,7570,0
20250401,155800,4146175690,7570,7570,7570,7570,0
20250401,155700,4146175690,7570,7570,7570,7570,0
20250401,155600,4146175690,7570,7570,7570,7570,0
20250401,155500,4146175690,7570,7570,7570,7570,0
20250401,155400,4146175690,7570,7570,7570,7570,0
20250401,155300,4146175690,7570,7570,7570,7570,0
20250401,155200,4146175690,7570,7570,7570,7570,0
20250401,155100,4146175690,7570,7570,7570,7570,4866
20250401,155000,4146175690,7570,7570,7570,7570,0
20250401,154900,4146175690,7570,7570,7570,7570,0
20250401,154800,4146175690,7570,7570,7570,7570,0
20250401,154700,4146175690,7570,7570,7570,7570,0
20250401,154600,4146175690,7570,7570,7570,7570,0
20250401,154500,4146175690,7570,7570,7570,7570,0
20250401,154400,4146175690,7570,7570,7570,7570,0
20250401,154300,4146175690,7570,7570,7570,7570,0
20250401,154200,4146175690,7570,7570,7570,7570,0
20250401,154100,4146175690,7570,7570,7570,7570,0
20250401,154000,4146175690,7570,7570,7570,7570,0
20250401,153900,4146175690,7570,7570,7570,7570,0
20250401,153800,4146175690,7570,7570,7570,7570,0
20250401,153700,4146175690,7570,7570,7570,7570,0
20250401,153600,4146175690,7570,7570,7570,7570,0
20250401,153500,4146175690,7570,7570,7570,7570,0
20250401,153400,4146175690,7570,7570,7570,7570,0
20250401,153300,4146175690,7570,7570,7570,7570,0
20250401,153200,4146175690,7570,7570,7570,7570,0
20250401,153100,4146175690,7570,7570,7570,7570,0
20250401,153000,4146175690,7570,7570,7570,7570,4866
20250401,152900,4109340070,7630,7630,7630,7630,0
20250401,152800,4109340070,7630,7630,7630,7630,0
20250401,152700,4109340070,7630,7630,7630,7630,0
20250401,152600,4109340070,7630,7630,7630,7630,0
20250401,152500,4109340070,7630,7630,7630,7630,0
20250401,152400,4109340070,7630,7630,7630,7630,0
20250401,152300,4109340070,7630,7630,7630,7630,0
20250401,152200,4109340070,7630,7630,7630,7630,0
20250401,152100,4109340070,7630,7630,7630,7630,0
20250401,152000,4109340070,7630,7630,7630,7630,0
20250401,151900,4109340070,7630,7630,7630,7630,48
20250401,151800,4108973830,7650,7590,7650,7590,729
20250401,151700,4103430220,7590,7580,7590,7580,103
20250401,151600,4102648510,7590,7590,7590,7560,10
20250401,151500,4102572760,7560,7590,7590,7560,314
20250401,151400,4100198500,7590,7590,7590,7590,70
20250401,151300,4099667200,7580,7590,7590,7560,344
20250401,151200,4097059010,7590,7590,7590,7560,165
20250401,151100,4095810440,7590,7590,7590,7590,1
20250401,151000,4095802850,7590,7590,7590,7590,39
20250401,150900,4095506840,7590,7580,7590,7560,636
20250401,150800,4090685520,7560,7570,7570,7560,281
20250401,150700,4088558660,7560,7540,7570,7520,976
20250401,150600,4081184450,7540,7570,7570,7540,279
20250401,150500,4079076520,7560,7560,7560,7520,167
20250401,150400,4077816960,7520,7540,7540,7520,350
20250401,150300,4075181660,7570,7520,7570,7520,149
20250401,150200,4074054700,7520,7560,7560,7520,511
20250401,150100,4070193240,7560,7510,7560,7510,413
20250401,150000,4067079050,7520,7540,7550,7520,528
20250401,145900,4063106300,7550,7550,7560,7540,1392
20250401,145800,4052606590,7570,7540,7570,7540,432
20250401,145700,4049340660,7530,7550,7560,7530,1482
20250401,145600,4038157720,7560,7560,7570,7530,1032
20250401,145500,4030383020,7570,7570,7570,7570,0
20250401,145400,4030383020,7570,7560,7570,7560,552
20250401,145300,4026209890,7560,7560,7560,7530,40
20250401,145200,4025907520,7570,7570,7580,7570,96
20250401,145100,4025180700,7570,7610,7610,7570,220
20250401,145000,4023511320,7610,7580,7610,7540,6986
20250401,144900,3970710700,7580,7580,7580,7570,414
20250401,144800,3967573590,7610,7600,7610,7570,339
20250401,144700,3965004810,7620,7600,7640,7570,232
20250401,144600,3963242830,7640,7600,7640,7600,1462
20250401,144500,3952130060,7600,7610,7640,7570,5666
20250401,144400,3909040800,7640,7620,7640,7610,189
20250401,144300,3907601820,7620,7620,7620,7620,757
20250401,144200,3901833480,7620,7620,7620,7610,1797
20250401,144100,3888140380,7660,7630,7660,7620,1773
20250401,144000,3874622500,7650,7640,7660,7630,472
20250401,143900,3871011690,7630,7630,7630,7630,0
20250401,143800,3871011690,7630,7630,7630,7630,156
20250401,143700,3869821410,7650,7650,7650,7650,253
20250401,143600,3867885960,7650,7640,7650,7630,1182
20250401,143500,3858862240,7630,7630,7630,7630,235
20250401,143400,3857069190,7630,7630,7630,7630,13
20250401,143300,3856970000,7650,7640,7650,7630,236
20250401,143200,3855166890,7640,7640,7640,7640,100
20250401,143100,3854402890,7650,7640,7650,7640,491
20250401,143000,3850651530,7650,7640,7650,7640,26
20250401,142900,3850452880,7650,7650,7650,7650,24
20250401,142800,3850269280,7660,7650,7660,7650,14
20250401,142700,3850162170,7660,7660,7660,7650,100
20250401,142600,3849396770,7660,7660,7660,7640,2522
20250401,142500,3830109130,7680,7680,7680,7680,10
20250401,142400,3830032330,7680,7680,7680,7680,1
20250401,142300,3830024650,7680,7670,7680,7660,1003
20250401,142200,3822340920,7680,7680,7700,7680,237
20250401,142100,3820519340,7700,7680,7700,7680,86
20250401,142000,3819858840,7700,7670,7700,7670,130
20250401,141900,3818861410,7700,7700,7700,7670,198
20250401,141800,3817339750,7700,7700,7700,7670,659
20250401,141700,3812265480,7700,7670,7700,7660,195
20250401,141600,3810768130,7660,7690,7690,7650,785
20250401,141500,3804755540,7690,7670,7690,7660,1193
20250401,141400,3795615350,7700,7700,7700,7670,722
20250401,141300,3790057700,7680,7700,7700,7680,337
20250401,141200,3787462840,7700,7700,7700,7700,1
20250401,141100,3787455140,7700,7700,7700,7700,263
20250401,141000,3785430040,7690,7690,7690,7690,50
20250401,140900,3785045540,7690,7690,7690,7690,415
20250401,140800,3781854190,7690,7690,7690,7690,112
20250401,140700,3780992910,7690,7690,7690,7690,1
20250401,140600,3780985220,7680,7660,7680,7660,301
20250401,140500,3778679420,7660,7660,7670,7660,238
20250401,140400,3776854340,7660,7660,7660,7660,2
20250401,140300,3776839020,7660,7660,7660,7660,0
20250401,140200,3776839020,7660,7660,7690,7660,352
20250401,140100,3774137260,7690,7690,7690,7660,795
20250401,140000,3768023770,7690,7690,7690,7690,40
20250401,135900,3767716170,7660,7660,7660,7660,0
20250401,135800,3767716170,7660,7690,7690,7660,544
20250401,135700,3763534130,7650,7660,7660,7650,200
20250401,135600,3762003730,7650,7690,7700,7650,368
20250401,135500,3759180510,7680,7660,7680,7660,2760
20250401,135400,3738036440,7660,7650,7660,7650,300
20250401,135300,3735738460,7640,7650,7660,7640,521
20250401,135200,3731752050,7640,7630,7640,7630,233
20250401,135100,3729972440,7630,7630,7630,7630,576
20250401,135000,3725577560,7650,7650,7650,7630,524
20250401,134900,3721576120,7650,7630,7650,7630,134
20250401,134800,3720553290,7630,7630,7650,7630,451
20250401,134700,3717111960,7650,7650,7650,7650,100
20250401,134600,3716346960,7650,7650,7650,7650,1
20250401,134500,3716339310,7630,7630,7630,7630,43
20250401,134400,3716011220,7640,7640,7640,7640,575
20250401,134300,3711618220,7640,7640,7640,7610,2164
20250401,134200,3695104660,7600,7610,7610,7600,560
20250401,134100,3690843460,7640,7620,7640,7620,71
20250401,134000,3690301220,7650,7650,7650,7650,0
20250401,133900,3690301220,7650,7650,7650,7650,0
20250401,133800,3690301220,7650,7650,7650,7650,0
20250401,133700,3690301220,7650,7640,7650,7640,58
20250401,133600,3689857860,7610,7610,7610,7610,0
20250401,133500,3689857860,7610,7620,7620,7610,65
20250401,133400,3689362710,7620,7620,7620,7620,1
20250401,133300,3689355090,7650,7650,7650,7650,0
20250401,133200,3689355090,7650,7650,7650,7650,20
20250401,133100,3689202090,7635,7650,7650,7635,96
20250401,133000,3688468230,7660,7640,7660,7630,151
20250401,132900,3687315880,7640,7650,7650,7640,1521
20250401,132800,3675680240,7660,7660,7660,7660,1010
20250401,132700,3667943640,7660,7660,7660,7660,0
20250401,132600,3667943640,7660,7690,7690,7660,157
20250401,132500,3666740990,7670,7670,7670,7670,540
20250401,132400,3662599190,7690,7690,7690,7690,0
20250401,132300,3662599190,7690,7660,7690,7660,109
20250401,132200,3661762690,7690,7670,7690,7660,41
20250401,132100,3661448080,7660,7690,7690,7660,181
20250401,132000,3660061030,7700,7660,7700,7660,599
20250401,131900,3655468290,7660,7660,7660,7660,98
20250401,131800,3654717610,7660,7680,7680,7660,419
20250401,131700,3651504340,7670,7680,7680,7670,308
20250401,131600,3649139580,7700,7700,7700,7700,53
20250401,131500,3648731480,7700,7670,7700,7670,304
20250401,131400,3646398050,7690,7670,7690,7670,250
20250401,131300,3644478550,7690,7690,7690,7690,256
20250401,131200,3642509910,7690,7690,7690,7690,210
20250401,131100,3640895010,7700,7650,7700,7630,404
20250401,131000,3637805640,7650,7635,7650,7630,289
20250401,130900,3635598775,7640,7640,7640,7640,0
20250401,130800,3635598775,7640,7635,7640,7635,449
20250401,130700,3632170410,7640,7620,7640,7620,2457
20250401,130600,3613440960,7615,7615,7620,7615,157
20250401,130500,3612245305,7620,7610,7620,7610,511
20250401,130400,3608356515,7610,7610,7610,7605,298
20250401,130300,3606088845,7590,7575,7590,7575,239
20250401,130200,3604275240,7590,7590,7590,7590,10
20250401,130100,3604199340,7550,7600,7600,7550,1189
20250401,130000,3595213260,7570,7570,7570,7570,0
20250401,125900,3595213260,7570,7580,7580,7570,210
20250401,125800,3593621540,7550,7600,7600,7550,172
20250401,125700,3592322130,7580,7600,7620,7580,753
20250401,125600,3586598950,7650,7650,7650,7600,102
20250401,125500,3585823650,7600,7600,7600,7600,70
20250401,125400,3585291650,7600,7650,7650,7600,34
20250401,125300,3585032750,7630,7620,7640,7620,13620
20250401,125200,3481090795,7610,7610,7610,7610,405
20250401,125100,3478008745,7620,7620,7620,7560,1283
20250401,125000,3468277695,7590,7630,7630,7590,1879
20250401,124900,3453989775,7640,7660,7660,7640,4742
20250401,124800,3417708855,7660,7690,7690,7660,541
20250401,124700,3413557695,7670,7660,7680,7660,1339
20250401,124600,3403279695,7660,7670,7680,7660,97
20250401,124500,3402536255,7680,7670,7680,7670,377
20250401,124400,3399644535,7680,7680,7680,7680,516
20250401,124300,3395681655,7680,7690,7690,7680,200
20250401,124200,3394145555,7690,7680,7690,7675,1010
20250401,124100,3386390615,7670,7670,7680,7670,707
20250401,124000,3380964305,7680,7640,7680,7630,1005
20250401,123900,3373294975,7670,7670,7670,7630,1135
20250401,123800,3364607145,7670,7640,7670,7640,1905
20250401,123700,3350037705,7640,7640,7640,7640,16
20250401,123600,3349915465,7650,7630,7650,7630,112
20250401,123500,3349060135,7630,7610,7640,7590,1830
20250401,123400,3335109825,7660,7660,7660,7660,553
20250401,123300,3330873845,7660,7660,7670,7600,5210
20250401,123200,3291152625,7690,7690,7690,7690,1
20250401,123100,3291144935,7660,7670,7670,7660,210
20250401,123000,3289534335,7690,7700,7710,7670,5648
20250401,122900,3246095855,7730,7730,7730,7730,1
20250401,122800,3246088125,7730,7720,7740,7720,1387
20250401,122700,3235379895,7720,7720,7720,7720,164
20250401,122600,3234113815,7720,7720,7720,7720,11
20250401,122500,3234028895,7730,7730,7730,7730,34
20250401,122400,3233766075,7730,7690,7730,7690,2209
20250401,122300,3216736145,7700,7700,7700,7700,119
20250401,122200,3215819845,7700,7700,7700,7700,0
20250401,122100,3215819845,7700,7660,7700,7650,4423
20250401,122000,3181973425,7650,7690,7710,7650,1681
20250401,121900,3169064145,7720,7700,7720,7690,2064
20250401,121800,3153182325,7720,7700,7720,7700,1392
20250401,121700,3142463865,7690,7700,7700,7690,1630
20250401,121600,3129923655,7690,7700,7700,7690,851
20250401,121500,3123373375,7720,7700,7720,7700,724
20250401,121400,3117793215,7710,7690,7710,7690,102
20250401,121300,3117008435,7690,7690,7710,7690,603
20250401,121200,3112368735,7700,7730,7730,7700,441
20250401,121100,3108969445,7740,7730,7740,7710,2571
20250401,121000,3089132005,7730,7730,7750,7730,1801
20250401,120900,3075204995,7730,7710,7730,7710,523
20250401,120800,3071172205,7750,7700,7750,7690,1153
20250401,120700,3062300785,7700,7710,7710,7690,608
20250401,120600,3057614125,7730,7700,7730,7700,449
20250401,120500,3054155645,7700,7690,7700,7690,234
20250401,120400,3052354045,7670,7690,7690,7670,429
20250401,120300,3049060815,7690,7690,7700,7690,346
20250401,120200,3046398620,7690,7650,7690,7650,455
20250401,120100,3042916950,7650,7650,7690,7650,1472
20250401,120000,3031653830,7690,7670,7700,7650,806
20250401,115900,3025473360,7640,7640,7690,7630,119
20250401,115800,3024565020,7650,7680,7720,7650,805
20250401,115700,3018379070,7630,7680,7680,7630,1764
20250401,115600,3004856330,7680,7650,7680,7640,155
20250401,115500,3003671570,7700,7600,7700,7600,1812
20250401,115400,2989808470,7600,7600,7610,7600,373
20250401,115300,2986973550,7650,7600,7650,7590,1533
20250401,115200,2975317640,7630,7650,7650,7560,5296
20250401,115100,2934986170,7630,7590,7630,7530,2888
20250401,115000,2913064780,7580,7560,7590,7490,5731
20250401,114900,2869799230,7510,7640,7670,7500,9635
20250401,114800,2796788030,7665,7780,7780,7640,5197
20250401,114700,2756741580,7760,7800,7810,7760,9181
20250401,114600,2685215020,7830,7880,7880,7800,2702
20250401,114500,2664080680,7890,7850,7890,7830,1780
20250401,114400,2650106480,7850,7870,7910,7850,5840
20250401,114300,2604168350,7850,7840,7880,7840,260
20250401,114200,2602123240,7850,7820,7860,7810,3800
20250401,114100,2572334020,7850,7820,7850,7810,1129
20250401,114000,2563499350,7840,7830,7860,7800,1878
20250401,113900,2548778650,7850,7830,7850,7790,4634
20250401,113800,2512591080,7830,7930,7950,7820,9062
20250401,113700,2441015270,7930,7920,7940,7920,3012
20250401,113600,2417144640,7920,7950,7980,7910,5920
20250401,113500,2370160520,7940,7890,7960,7890,6115
20250401,113400,2321673430,7900,7920,7920,7880,5319
20250401,113300,2279674030,7930,7870,7930,7860,9602
20250401,113200,2203917640,7880,7840,7880,7820,1688
20250401,113100,2190646290,7820,7850,7850,7810,3312
20250401,113000,2164706570,7840,7900,7910,7830,7410
20250401,112900,2106268930,7900,7820,7920,7800,11982
20250401,112800,2012030990,7800,7800,7820,7770,967
20250401,112700,2004502100,7800,7810,7830,7780,3478
20250401,112600,1977320050,7790,7810,7830,7770,9889
20250401,112500,1900231655,7810,7750,7810,7750,4635
20250401,112400,1864194935,7750,7800,7800,7710,10957
20250401,112300,1779313055,7750,7750,7840,7710,11707
20250401,112200,1688384370,7750,7670,7750,7640,5613
20250401,112100,1645104780,7670,7670,7670,7640,3438
20250401,112000,1618757560,7680,7660,7700,7630,2802
20250401,111900,1597322640,7710,7650,7710,7600,10569
20250401,111800,1516288300,7650,7640,7650,7620,1439
20250401,111700,1505297770,7640,7610,7640,7600,4104
20250401,111600,1474021820,7590,7570,7650,7565,9339
20250401,111500,1402966990,7610,7620,7620,7565,3017
20250401,111400,1380011775,7620,7550,7620,7520,9775
20250401,111300,1305852865,7550,7540,7560,7520,1917
20250401,111200,1291420805,7560,7540,7580,7530,2988
20250401,111100,1268897755,7570,7560,7580,7540,1770
20250401,111000,1255519665,7530,7580,7580,7530,1726
20250401,110900,1242494455,7580,7620,7620,7560,9079
20250401,110800,1173438835,7620,7620,7620,7620,0
20250401,110700,1173438835,7620,7580,7620,7580,5500
20250401,110600,1131572975,7580,7560,7580,7530,4288
20250401,110500,1099152685,7560,7590,7590,7510,2567
20250401,110400,1079864065,7550,7550,7560,7510,5509
20250401,110300,1038359595,7550,7530,7620,7530,15489
20250401,110200,920809945,7530,7530,7600,7490,12661
20250401,110100,825185115,7540,7500,7560,7500,4598
20250401,110000,790536275,7500,7440,7530,7430,4686
20250401,105900,755451665,7480,7490,7520,7420,7774
20250401,105800,697372545,7500,7490,7500,7440,6093
20250401,105700,651759915,7490,7460,7490,7420,9750
20250401,105600,579184365,7450,7400,7450,7400,6562
20250401,105500,530420765,7450,7400,7450,7390,3775
20250401,105400,502401725,7430,7340,7430,7340,4383
20250401,105300,469986570,7340,7400,7410,7330,10593
20250401,105200,392028150,7400,7370,7400,7310,6038
20250401,105100,347487000,7370,7320,7370,7320,2329
20250401,105000,330362700,7300,7310,7330,7280,2407
20250401,104900,312774150,7320,7280,7340,7260,3400
20250401,104800,287961740,7260,7220,7310,7220,2012
20250401,104700,273369820,7230,7200,7230,7190,332
20250401,104600,270976320,7200,7240,7250,7200,1638
20250401,104500,259133880,7240,7240,7270,7170,1126
20250401,104400,250987740,7240,7140,7240,7140,7990
20250401,104300,193592930,7090,7110,7140,7090,654
20250401,104200,188934880,7100,7070,7110,7070,1739
20250401,104100,176601000,7070,7040,7070,7040,968
20250401,104000,169775190,7020,7010,7020,7010,1923
20250401,103900,156276160,7020,7030,7050,7020,635
20250401,103800,151806890,7020,7020,7020,7020,0
20250401,103700,151806890,7020,7020,7020,7020,218
20250401,103600,150276530,7030,7030,7030,7030,0
20250401,103500,150276530,7030,7030,7030,7030,0
20250401,103400,150276530,7030,7030,7030,7030,0
20250401,103300,150276530,7030,7030,7030,7030,10
20250401,103200,150206230,7030,7030,7030,7030,13
20250401,103100,150114840,7010,7010,7010,7010,0
20250401,103000,150114840,7010,7010,7010,7010,0
20250401,102900,150114840,7010,7010,7010,7010,188
20250401,102800,148796960,7030,7030,7030,7030,0
20250401,102700,148796960,7030,7030,7030,7030,17
20250401,102600,148677450,7040,7040,7040,7040,0
20250401,102500,148677450,7040,7040,7040,7040,0
20250401,102400,148677450,7040,7040,7040,7040,0
20250401,102300,148677450,7040,7040,7040,7040,0
20250401,102200,148677450,7040,7040,7040,7040,0
20250401,102100,148677450,7040,7040,7040,7040,0
20250401,102000,148677450,7040,7040,7040,7040,0
20250401,101900,148677450,7040,7040,7040,7040,0
20250401,101800,148677450,7040,7040,7040,7040,0
20250401,101700,148677450,7040,7040,7040,7040,0
20250401,101600,148677450,7040,7040,7040,7040,0
20250401,101500,148677450,7040,7040,7040,7040,21
20250401,101400,148529610,7020,7020,7020,7020,242
20250401,101300,146830770,7020,7020,7020,7020,30
20250401,101200,146620170,7020,7020,7020,7020,0
20250401,101100,146620170,7020,7000,7020,7000,484
20250401,101000,143228910,7000,7000,7000,6990,44
20250401,100900,142921110,7010,7010,7010,7010,0
20250401,100800,142921110,7010,7010,7010,7010,10
20250401,100700,142851010,7020,7020,7020,7020,0
20250401,100600,142851010,7020,7020,7020,7020,0
20250401,100500,142851010,7020,7020,7020,7020,0
20250401,100400,142851010,7020,6980,7020,6980,1160
20250401,100300,134753810,7020,6980,7020,6980,230
20250401,100200,133146810,6990,6990,6990,6980,388
20250401,100100,130436580,7000,7000,7000,7000,144
20250401,100000,129428580,7000,7000,7000,7000,0
20250401,095900,129428580,7000,7000,7000,7000,26
20250401,095800,129246580,7020,7020,7020,7020,10
20250401,095700,129176380,7000,7020,7020,7000,9
20250401,095600,129113270,7020,7020,7020,7020,0
20250401,095500,129113270,7020,7020,7020,7020,4
20250401,095400,129085190,7020,7020,7020,7020,16
20250401,095300,128972870,7000,7000,7000,7000,0
20250401,095200,128972870,7000,7000,7000,7000,412
20250401,095100,126088870,7020,7020,7020,7020,1
20250401,095000,126081850,7010,7020,7020,7010,297
20250401,094900,123998000,7030,7030,7030,7030,7
20250401,094800,123948790,7040,7040,7040,7040,0
20250401,094700,123948790,7040,7040,7040,7040,0
20250401,094600,123948790,7040,7020,7040,7020,11
20250401,094500,123871450,7050,7000,7050,7000,1004
20250401,094400,116828450,7050,7050,7050,7050,0
20250401,094300,116828450,7050,7050,7050,7050,0
20250401,094200,116828450,7050,7040,7050,7040,20
20250401,094100,116687600,7040,7040,7040,7040,0
20250401,094000,116687600,7040,7040,7040,7040,0
20250401,093900,116687600,7040,7040,7040,7040,285
20250401,093800,114681200,7000,7000,7000,7000,200
20250401,093700,113281200,7000,7000,7000,7000,380
20250401,093600,110621200,7050,7050,7050,7050,0
20250401,093500,110621200,7050,7050,7050,7050,1
20250401,093400,110614150,7050,7050,7050,7050,1
20250401,093300,110607100,7050,7050,7050,7050,0
20250401,093200,110607100,7050,7030,7070,7010,768
20250401,093100,105213590,7070,7070,7070,7070,0
20250401,093000,105213590,7070,7070,7070,7070,1
20250401,092900,105206520,7070,7070,7070,7070,1
20250401,092800,105199450,7020,7020,7020,7020,1
20250401,092700,105192430,7080,7080,7080,7080,0
20250401,092600,105192430,7080,7050,7080,7050,501
20250401,092500,101660350,7050,7050,7050,7050,620
20250401,092400,97289350,7080,7080,7080,7080,0
20250401,092300,97289350,7080,7070,7080,7070,237
20250401,092200,95612890,7090,7090,7090,7090,0
20250401,092100,95612890,7090,7060,7090,7050,82
20250401,092000,95034740,7060,7070,7070,7060,426
20250401,091900,92023840,7090,7090,7090,7090,11
20250401,091800,91945850,7090,7080,7090,7080,354
20250401,091700,89437490,7090,7090,7090,7090,2
20250401,091600,89423310,7090,7090,7090,7060,201
20250401,091500,88001620,7090,7090,7090,7090,0
20250401,091400,88001620,7090,7090,7090,7090,5
20250401,091300,87966170,7100,7100,7100,7100,720
20250401,091200,82854170,7100,7050,7100,7050,453
20250401,091100,79644340,7090,7080,7090,7080,30
20250401,091000,79431730,7090,7090,7090,7090,1
20250401,090900,79424640,7080,7080,7080,7080,65
20250401,090800,78964440,7100,7080,7120,7030,1163
20250401,090700,70752600,7150,7090,7150,7070,2962
20250401,090600,49719880,7080,7060,7080,7030,404
20250401,090500,46864540,7090,7080,7090,7080,414
20250401,090400,43929750,7080,7080,7080,7080,2
20250401,090300,43915590,7040,7080,7090,7040,413
20250401,090200,41005140,7090,7100,7100,7010,1348
20250401,090100,31551880,7100,7070,7100,7070,447
20250401,090000,28384920,7070,6930,7070,6930,4092
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 185100 4146175690 7570 7570 7570 7570 4866
3 20250401 185000 4146175690 7570 7570 7570 7570 0
4 20250401 184900 4146175690 7570 7570 7570 7570 0
5 20250401 184800 4146175690 7570 7570 7570 7570 0
6 20250401 184700 4146175690 7570 7570 7570 7570 0
7 20250401 184600 4146175690 7570 7570 7570 7570 0
8 20250401 184500 4146175690 7570 7570 7570 7570 0
9 20250401 184400 4146175690 7570 7570 7570 7570 0
10 20250401 184300 4146175690 7570 7570 7570 7570 0
11 20250401 184200 4146175690 7570 7570 7570 7570 0
12 20250401 184100 4146175690 7570 7570 7570 7570 0
13 20250401 184000 4146175690 7570 7570 7570 7570 0
14 20250401 183900 4146175690 7570 7570 7570 7570 0
15 20250401 183800 4146175690 7570 7570 7570 7570 0
16 20250401 183700 4146175690 7570 7570 7570 7570 0
17 20250401 183600 4146175690 7570 7570 7570 7570 0
18 20250401 183500 4146175690 7570 7570 7570 7570 0
19 20250401 183400 4146175690 7570 7570 7570 7570 0
20 20250401 183300 4146175690 7570 7570 7570 7570 0
21 20250401 183200 4146175690 7570 7570 7570 7570 0
22 20250401 183100 4146175690 7570 7570 7570 7570 0
23 20250401 183000 4146175690 7570 7570 7570 7570 0
24 20250401 182900 4146175690 7570 7570 7570 7570 0
25 20250401 182800 4146175690 7570 7570 7570 7570 0
26 20250401 182700 4146175690 7570 7570 7570 7570 0
27 20250401 182600 4146175690 7570 7570 7570 7570 0
28 20250401 182500 4146175690 7570 7570 7570 7570 0
29 20250401 182400 4146175690 7570 7570 7570 7570 0
30 20250401 182300 4146175690 7570 7570 7570 7570 0
31 20250401 182200 4146175690 7570 7570 7570 7570 0
32 20250401 182100 4146175690 7570 7570 7570 7570 4866
33 20250401 182000 4146175690 7570 7570 7570 7570 0
34 20250401 181900 4146175690 7570 7570 7570 7570 0
35 20250401 181800 4146175690 7570 7570 7570 7570 0
36 20250401 181700 4146175690 7570 7570 7570 7570 0
37 20250401 181600 4146175690 7570 7570 7570 7570 0
38 20250401 181500 4146175690 7570 7570 7570 7570 0
39 20250401 181400 4146175690 7570 7570 7570 7570 0
40 20250401 181300 4146175690 7570 7570 7570 7570 0
41 20250401 181200 4146175690 7570 7570 7570 7570 0
42 20250401 181100 4146175690 7570 7570 7570 7570 0
43 20250401 181000 4146175690 7570 7570 7570 7570 0
44 20250401 180900 4146175690 7570 7570 7570 7570 0
45 20250401 180800 4146175690 7570 7570 7570 7570 0
46 20250401 180700 4146175690 7570 7570 7570 7570 0
47 20250401 180600 4146175690 7570 7570 7570 7570 0
48 20250401 180500 4146175690 7570 7570 7570 7570 0
49 20250401 180400 4146175690 7570 7570 7570 7570 0
50 20250401 180300 4146175690 7570 7570 7570 7570 0
51 20250401 180200 4146175690 7570 7570 7570 7570 0
52 20250401 180100 4146175690 7570 7570 7570 7570 0
53 20250401 180000 4146175690 7570 7570 7570 7570 0
54 20250401 175900 4146175690 7570 7570 7570 7570 0
55 20250401 175800 4146175690 7570 7570 7570 7570 0
56 20250401 175700 4146175690 7570 7570 7570 7570 0
57 20250401 175600 4146175690 7570 7570 7570 7570 0
58 20250401 175500 4146175690 7570 7570 7570 7570 0
59 20250401 175400 4146175690 7570 7570 7570 7570 0
60 20250401 175300 4146175690 7570 7570 7570 7570 0
61 20250401 175200 4146175690 7570 7570 7570 7570 0
62 20250401 175100 4146175690 7570 7570 7570 7570 4866
63 20250401 175000 4146175690 7570 7570 7570 7570 0
64 20250401 174900 4146175690 7570 7570 7570 7570 0
65 20250401 174800 4146175690 7570 7570 7570 7570 0
66 20250401 174700 4146175690 7570 7570 7570 7570 0
67 20250401 174600 4146175690 7570 7570 7570 7570 0
68 20250401 174500 4146175690 7570 7570 7570 7570 0
69 20250401 174400 4146175690 7570 7570 7570 7570 0
70 20250401 174300 4146175690 7570 7570 7570 7570 0
71 20250401 174200 4146175690 7570 7570 7570 7570 0
72 20250401 174100 4146175690 7570 7570 7570 7570 0
73 20250401 174000 4146175690 7570 7570 7570 7570 0
74 20250401 173900 4146175690 7570 7570 7570 7570 0
75 20250401 173800 4146175690 7570 7570 7570 7570 0
76 20250401 173700 4146175690 7570 7570 7570 7570 0
77 20250401 173600 4146175690 7570 7570 7570 7570 0
78 20250401 173500 4146175690 7570 7570 7570 7570 0
79 20250401 173400 4146175690 7570 7570 7570 7570 0
80 20250401 173300 4146175690 7570 7570 7570 7570 0
81 20250401 173200 4146175690 7570 7570 7570 7570 0
82 20250401 173100 4146175690 7570 7570 7570 7570 0
83 20250401 173000 4146175690 7570 7570 7570 7570 0
84 20250401 172900 4146175690 7570 7570 7570 7570 0
85 20250401 172800 4146175690 7570 7570 7570 7570 0
86 20250401 172700 4146175690 7570 7570 7570 7570 0
87 20250401 172600 4146175690 7570 7570 7570 7570 0
88 20250401 172500 4146175690 7570 7570 7570 7570 0
89 20250401 172400 4146175690 7570 7570 7570 7570 0
90 20250401 172300 4146175690 7570 7570 7570 7570 0
91 20250401 172200 4146175690 7570 7570 7570 7570 0
92 20250401 172100 4146175690 7570 7570 7570 7570 4866
93 20250401 172000 4146175690 7570 7570 7570 7570 0
94 20250401 171900 4146175690 7570 7570 7570 7570 0
95 20250401 171800 4146175690 7570 7570 7570 7570 0
96 20250401 171700 4146175690 7570 7570 7570 7570 0
97 20250401 171600 4146175690 7570 7570 7570 7570 0
98 20250401 171500 4146175690 7570 7570 7570 7570 0
99 20250401 171400 4146175690 7570 7570 7570 7570 0
100 20250401 171300 4146175690 7570 7570 7570 7570 0
101 20250401 171200 4146175690 7570 7570 7570 7570 0
102 20250401 171100 4146175690 7570 7570 7570 7570 0
103 20250401 171000 4146175690 7570 7570 7570 7570 0
104 20250401 170900 4146175690 7570 7570 7570 7570 0
105 20250401 170800 4146175690 7570 7570 7570 7570 0
106 20250401 170700 4146175690 7570 7570 7570 7570 0
107 20250401 170600 4146175690 7570 7570 7570 7570 0
108 20250401 170500 4146175690 7570 7570 7570 7570 0
109 20250401 170400 4146175690 7570 7570 7570 7570 0
110 20250401 170300 4146175690 7570 7570 7570 7570 0
111 20250401 170200 4146175690 7570 7570 7570 7570 0
112 20250401 170100 4146175690 7570 7570 7570 7570 0
113 20250401 170000 4146175690 7570 7570 7570 7570 0
114 20250401 165900 4146175690 7570 7570 7570 7570 0
115 20250401 165800 4146175690 7570 7570 7570 7570 0
116 20250401 165700 4146175690 7570 7570 7570 7570 0
117 20250401 165600 4146175690 7570 7570 7570 7570 0
118 20250401 165500 4146175690 7570 7570 7570 7570 0
119 20250401 165400 4146175690 7570 7570 7570 7570 0
120 20250401 165300 4146175690 7570 7570 7570 7570 0
121 20250401 165200 4146175690 7570 7570 7570 7570 0
122 20250401 165100 4146175690 7570 7570 7570 7570 4866
123 20250401 165000 4146175690 7570 7570 7570 7570 0
124 20250401 164900 4146175690 7570 7570 7570 7570 0
125 20250401 164800 4146175690 7570 7570 7570 7570 0
126 20250401 164700 4146175690 7570 7570 7570 7570 0
127 20250401 164600 4146175690 7570 7570 7570 7570 0
128 20250401 164500 4146175690 7570 7570 7570 7570 0
129 20250401 164400 4146175690 7570 7570 7570 7570 0
130 20250401 164300 4146175690 7570 7570 7570 7570 0
131 20250401 164200 4146175690 7570 7570 7570 7570 0
132 20250401 164100 4146175690 7570 7570 7570 7570 0
133 20250401 164000 4146175690 7570 7570 7570 7570 0
134 20250401 163900 4146175690 7570 7570 7570 7570 0
135 20250401 163800 4146175690 7570 7570 7570 7570 0
136 20250401 163700 4146175690 7570 7570 7570 7570 0
137 20250401 163600 4146175690 7570 7570 7570 7570 0
138 20250401 163500 4146175690 7570 7570 7570 7570 0
139 20250401 163400 4146175690 7570 7570 7570 7570 0
140 20250401 163300 4146175690 7570 7570 7570 7570 0
141 20250401 163200 4146175690 7570 7570 7570 7570 0
142 20250401 163100 4146175690 7570 7570 7570 7570 0
143 20250401 163000 4146175690 7570 7570 7570 7570 0
144 20250401 162900 4146175690 7570 7570 7570 7570 0
145 20250401 162800 4146175690 7570 7570 7570 7570 0
146 20250401 162700 4146175690 7570 7570 7570 7570 0
147 20250401 162600 4146175690 7570 7570 7570 7570 0
148 20250401 162500 4146175690 7570 7570 7570 7570 0
149 20250401 162400 4146175690 7570 7570 7570 7570 0
150 20250401 162300 4146175690 7570 7570 7570 7570 0
151 20250401 162200 4146175690 7570 7570 7570 7570 0
152 20250401 162100 4146175690 7570 7570 7570 7570 4866
153 20250401 162000 4146175690 7570 7570 7570 7570 0
154 20250401 161900 4146175690 7570 7570 7570 7570 0
155 20250401 161800 4146175690 7570 7570 7570 7570 0
156 20250401 161700 4146175690 7570 7570 7570 7570 0
157 20250401 161600 4146175690 7570 7570 7570 7570 0
158 20250401 161500 4146175690 7570 7570 7570 7570 0
159 20250401 161400 4146175690 7570 7570 7570 7570 0
160 20250401 161300 4146175690 7570 7570 7570 7570 0
161 20250401 161200 4146175690 7570 7570 7570 7570 0
162 20250401 161100 4146175690 7570 7570 7570 7570 0
163 20250401 161000 4146175690 7570 7570 7570 7570 0
164 20250401 160900 4146175690 7570 7570 7570 7570 0
165 20250401 160800 4146175690 7570 7570 7570 7570 0
166 20250401 160700 4146175690 7570 7570 7570 7570 0
167 20250401 160600 4146175690 7570 7570 7570 7570 0
168 20250401 160500 4146175690 7570 7570 7570 7570 0
169 20250401 160400 4146175690 7570 7570 7570 7570 0
170 20250401 160300 4146175690 7570 7570 7570 7570 0
171 20250401 160200 4146175690 7570 7570 7570 7570 0
172 20250401 160100 4146175690 7570 7570 7570 7570 0
173 20250401 160000 4146175690 7570 7570 7570 7570 0
174 20250401 155900 4146175690 7570 7570 7570 7570 0
175 20250401 155800 4146175690 7570 7570 7570 7570 0
176 20250401 155700 4146175690 7570 7570 7570 7570 0
177 20250401 155600 4146175690 7570 7570 7570 7570 0
178 20250401 155500 4146175690 7570 7570 7570 7570 0
179 20250401 155400 4146175690 7570 7570 7570 7570 0
180 20250401 155300 4146175690 7570 7570 7570 7570 0
181 20250401 155200 4146175690 7570 7570 7570 7570 0
182 20250401 155100 4146175690 7570 7570 7570 7570 4866
183 20250401 155000 4146175690 7570 7570 7570 7570 0
184 20250401 154900 4146175690 7570 7570 7570 7570 0
185 20250401 154800 4146175690 7570 7570 7570 7570 0
186 20250401 154700 4146175690 7570 7570 7570 7570 0
187 20250401 154600 4146175690 7570 7570 7570 7570 0
188 20250401 154500 4146175690 7570 7570 7570 7570 0
189 20250401 154400 4146175690 7570 7570 7570 7570 0
190 20250401 154300 4146175690 7570 7570 7570 7570 0
191 20250401 154200 4146175690 7570 7570 7570 7570 0
192 20250401 154100 4146175690 7570 7570 7570 7570 0
193 20250401 154000 4146175690 7570 7570 7570 7570 0
194 20250401 153900 4146175690 7570 7570 7570 7570 0
195 20250401 153800 4146175690 7570 7570 7570 7570 0
196 20250401 153700 4146175690 7570 7570 7570 7570 0
197 20250401 153600 4146175690 7570 7570 7570 7570 0
198 20250401 153500 4146175690 7570 7570 7570 7570 0
199 20250401 153400 4146175690 7570 7570 7570 7570 0
200 20250401 153300 4146175690 7570 7570 7570 7570 0
201 20250401 153200 4146175690 7570 7570 7570 7570 0
202 20250401 153100 4146175690 7570 7570 7570 7570 0
203 20250401 153000 4146175690 7570 7570 7570 7570 4866
204 20250401 152900 4109340070 7630 7630 7630 7630 0
205 20250401 152800 4109340070 7630 7630 7630 7630 0
206 20250401 152700 4109340070 7630 7630 7630 7630 0
207 20250401 152600 4109340070 7630 7630 7630 7630 0
208 20250401 152500 4109340070 7630 7630 7630 7630 0
209 20250401 152400 4109340070 7630 7630 7630 7630 0
210 20250401 152300 4109340070 7630 7630 7630 7630 0
211 20250401 152200 4109340070 7630 7630 7630 7630 0
212 20250401 152100 4109340070 7630 7630 7630 7630 0
213 20250401 152000 4109340070 7630 7630 7630 7630 0
214 20250401 151900 4109340070 7630 7630 7630 7630 48
215 20250401 151800 4108973830 7650 7590 7650 7590 729
216 20250401 151700 4103430220 7590 7580 7590 7580 103
217 20250401 151600 4102648510 7590 7590 7590 7560 10
218 20250401 151500 4102572760 7560 7590 7590 7560 314
219 20250401 151400 4100198500 7590 7590 7590 7590 70
220 20250401 151300 4099667200 7580 7590 7590 7560 344
221 20250401 151200 4097059010 7590 7590 7590 7560 165
222 20250401 151100 4095810440 7590 7590 7590 7590 1
223 20250401 151000 4095802850 7590 7590 7590 7590 39
224 20250401 150900 4095506840 7590 7580 7590 7560 636
225 20250401 150800 4090685520 7560 7570 7570 7560 281
226 20250401 150700 4088558660 7560 7540 7570 7520 976
227 20250401 150600 4081184450 7540 7570 7570 7540 279
228 20250401 150500 4079076520 7560 7560 7560 7520 167
229 20250401 150400 4077816960 7520 7540 7540 7520 350
230 20250401 150300 4075181660 7570 7520 7570 7520 149
231 20250401 150200 4074054700 7520 7560 7560 7520 511
232 20250401 150100 4070193240 7560 7510 7560 7510 413
233 20250401 150000 4067079050 7520 7540 7550 7520 528
234 20250401 145900 4063106300 7550 7550 7560 7540 1392
235 20250401 145800 4052606590 7570 7540 7570 7540 432
236 20250401 145700 4049340660 7530 7550 7560 7530 1482
237 20250401 145600 4038157720 7560 7560 7570 7530 1032
238 20250401 145500 4030383020 7570 7570 7570 7570 0
239 20250401 145400 4030383020 7570 7560 7570 7560 552
240 20250401 145300 4026209890 7560 7560 7560 7530 40
241 20250401 145200 4025907520 7570 7570 7580 7570 96
242 20250401 145100 4025180700 7570 7610 7610 7570 220
243 20250401 145000 4023511320 7610 7580 7610 7540 6986
244 20250401 144900 3970710700 7580 7580 7580 7570 414
245 20250401 144800 3967573590 7610 7600 7610 7570 339
246 20250401 144700 3965004810 7620 7600 7640 7570 232
247 20250401 144600 3963242830 7640 7600 7640 7600 1462
248 20250401 144500 3952130060 7600 7610 7640 7570 5666
249 20250401 144400 3909040800 7640 7620 7640 7610 189
250 20250401 144300 3907601820 7620 7620 7620 7620 757
251 20250401 144200 3901833480 7620 7620 7620 7610 1797
252 20250401 144100 3888140380 7660 7630 7660 7620 1773
253 20250401 144000 3874622500 7650 7640 7660 7630 472
254 20250401 143900 3871011690 7630 7630 7630 7630 0
255 20250401 143800 3871011690 7630 7630 7630 7630 156
256 20250401 143700 3869821410 7650 7650 7650 7650 253
257 20250401 143600 3867885960 7650 7640 7650 7630 1182
258 20250401 143500 3858862240 7630 7630 7630 7630 235
259 20250401 143400 3857069190 7630 7630 7630 7630 13
260 20250401 143300 3856970000 7650 7640 7650 7630 236
261 20250401 143200 3855166890 7640 7640 7640 7640 100
262 20250401 143100 3854402890 7650 7640 7650 7640 491
263 20250401 143000 3850651530 7650 7640 7650 7640 26
264 20250401 142900 3850452880 7650 7650 7650 7650 24
265 20250401 142800 3850269280 7660 7650 7660 7650 14
266 20250401 142700 3850162170 7660 7660 7660 7650 100
267 20250401 142600 3849396770 7660 7660 7660 7640 2522
268 20250401 142500 3830109130 7680 7680 7680 7680 10
269 20250401 142400 3830032330 7680 7680 7680 7680 1
270 20250401 142300 3830024650 7680 7670 7680 7660 1003
271 20250401 142200 3822340920 7680 7680 7700 7680 237
272 20250401 142100 3820519340 7700 7680 7700 7680 86
273 20250401 142000 3819858840 7700 7670 7700 7670 130
274 20250401 141900 3818861410 7700 7700 7700 7670 198
275 20250401 141800 3817339750 7700 7700 7700 7670 659
276 20250401 141700 3812265480 7700 7670 7700 7660 195
277 20250401 141600 3810768130 7660 7690 7690 7650 785
278 20250401 141500 3804755540 7690 7670 7690 7660 1193
279 20250401 141400 3795615350 7700 7700 7700 7670 722
280 20250401 141300 3790057700 7680 7700 7700 7680 337
281 20250401 141200 3787462840 7700 7700 7700 7700 1
282 20250401 141100 3787455140 7700 7700 7700 7700 263
283 20250401 141000 3785430040 7690 7690 7690 7690 50
284 20250401 140900 3785045540 7690 7690 7690 7690 415
285 20250401 140800 3781854190 7690 7690 7690 7690 112
286 20250401 140700 3780992910 7690 7690 7690 7690 1
287 20250401 140600 3780985220 7680 7660 7680 7660 301
288 20250401 140500 3778679420 7660 7660 7670 7660 238
289 20250401 140400 3776854340 7660 7660 7660 7660 2
290 20250401 140300 3776839020 7660 7660 7660 7660 0
291 20250401 140200 3776839020 7660 7660 7690 7660 352
292 20250401 140100 3774137260 7690 7690 7690 7660 795
293 20250401 140000 3768023770 7690 7690 7690 7690 40
294 20250401 135900 3767716170 7660 7660 7660 7660 0
295 20250401 135800 3767716170 7660 7690 7690 7660 544
296 20250401 135700 3763534130 7650 7660 7660 7650 200
297 20250401 135600 3762003730 7650 7690 7700 7650 368
298 20250401 135500 3759180510 7680 7660 7680 7660 2760
299 20250401 135400 3738036440 7660 7650 7660 7650 300
300 20250401 135300 3735738460 7640 7650 7660 7640 521
301 20250401 135200 3731752050 7640 7630 7640 7630 233
302 20250401 135100 3729972440 7630 7630 7630 7630 576
303 20250401 135000 3725577560 7650 7650 7650 7630 524
304 20250401 134900 3721576120 7650 7630 7650 7630 134
305 20250401 134800 3720553290 7630 7630 7650 7630 451
306 20250401 134700 3717111960 7650 7650 7650 7650 100
307 20250401 134600 3716346960 7650 7650 7650 7650 1
308 20250401 134500 3716339310 7630 7630 7630 7630 43
309 20250401 134400 3716011220 7640 7640 7640 7640 575
310 20250401 134300 3711618220 7640 7640 7640 7610 2164
311 20250401 134200 3695104660 7600 7610 7610 7600 560
312 20250401 134100 3690843460 7640 7620 7640 7620 71
313 20250401 134000 3690301220 7650 7650 7650 7650 0
314 20250401 133900 3690301220 7650 7650 7650 7650 0
315 20250401 133800 3690301220 7650 7650 7650 7650 0
316 20250401 133700 3690301220 7650 7640 7650 7640 58
317 20250401 133600 3689857860 7610 7610 7610 7610 0
318 20250401 133500 3689857860 7610 7620 7620 7610 65
319 20250401 133400 3689362710 7620 7620 7620 7620 1
320 20250401 133300 3689355090 7650 7650 7650 7650 0
321 20250401 133200 3689355090 7650 7650 7650 7650 20
322 20250401 133100 3689202090 7635 7650 7650 7635 96
323 20250401 133000 3688468230 7660 7640 7660 7630 151
324 20250401 132900 3687315880 7640 7650 7650 7640 1521
325 20250401 132800 3675680240 7660 7660 7660 7660 1010
326 20250401 132700 3667943640 7660 7660 7660 7660 0
327 20250401 132600 3667943640 7660 7690 7690 7660 157
328 20250401 132500 3666740990 7670 7670 7670 7670 540
329 20250401 132400 3662599190 7690 7690 7690 7690 0
330 20250401 132300 3662599190 7690 7660 7690 7660 109
331 20250401 132200 3661762690 7690 7670 7690 7660 41
332 20250401 132100 3661448080 7660 7690 7690 7660 181
333 20250401 132000 3660061030 7700 7660 7700 7660 599
334 20250401 131900 3655468290 7660 7660 7660 7660 98
335 20250401 131800 3654717610 7660 7680 7680 7660 419
336 20250401 131700 3651504340 7670 7680 7680 7670 308
337 20250401 131600 3649139580 7700 7700 7700 7700 53
338 20250401 131500 3648731480 7700 7670 7700 7670 304
339 20250401 131400 3646398050 7690 7670 7690 7670 250
340 20250401 131300 3644478550 7690 7690 7690 7690 256
341 20250401 131200 3642509910 7690 7690 7690 7690 210
342 20250401 131100 3640895010 7700 7650 7700 7630 404
343 20250401 131000 3637805640 7650 7635 7650 7630 289
344 20250401 130900 3635598775 7640 7640 7640 7640 0
345 20250401 130800 3635598775 7640 7635 7640 7635 449
346 20250401 130700 3632170410 7640 7620 7640 7620 2457
347 20250401 130600 3613440960 7615 7615 7620 7615 157
348 20250401 130500 3612245305 7620 7610 7620 7610 511
349 20250401 130400 3608356515 7610 7610 7610 7605 298
350 20250401 130300 3606088845 7590 7575 7590 7575 239
351 20250401 130200 3604275240 7590 7590 7590 7590 10
352 20250401 130100 3604199340 7550 7600 7600 7550 1189
353 20250401 130000 3595213260 7570 7570 7570 7570 0
354 20250401 125900 3595213260 7570 7580 7580 7570 210
355 20250401 125800 3593621540 7550 7600 7600 7550 172
356 20250401 125700 3592322130 7580 7600 7620 7580 753
357 20250401 125600 3586598950 7650 7650 7650 7600 102
358 20250401 125500 3585823650 7600 7600 7600 7600 70
359 20250401 125400 3585291650 7600 7650 7650 7600 34
360 20250401 125300 3585032750 7630 7620 7640 7620 13620
361 20250401 125200 3481090795 7610 7610 7610 7610 405
362 20250401 125100 3478008745 7620 7620 7620 7560 1283
363 20250401 125000 3468277695 7590 7630 7630 7590 1879
364 20250401 124900 3453989775 7640 7660 7660 7640 4742
365 20250401 124800 3417708855 7660 7690 7690 7660 541
366 20250401 124700 3413557695 7670 7660 7680 7660 1339
367 20250401 124600 3403279695 7660 7670 7680 7660 97
368 20250401 124500 3402536255 7680 7670 7680 7670 377
369 20250401 124400 3399644535 7680 7680 7680 7680 516
370 20250401 124300 3395681655 7680 7690 7690 7680 200
371 20250401 124200 3394145555 7690 7680 7690 7675 1010
372 20250401 124100 3386390615 7670 7670 7680 7670 707
373 20250401 124000 3380964305 7680 7640 7680 7630 1005
374 20250401 123900 3373294975 7670 7670 7670 7630 1135
375 20250401 123800 3364607145 7670 7640 7670 7640 1905
376 20250401 123700 3350037705 7640 7640 7640 7640 16
377 20250401 123600 3349915465 7650 7630 7650 7630 112
378 20250401 123500 3349060135 7630 7610 7640 7590 1830
379 20250401 123400 3335109825 7660 7660 7660 7660 553
380 20250401 123300 3330873845 7660 7660 7670 7600 5210
381 20250401 123200 3291152625 7690 7690 7690 7690 1
382 20250401 123100 3291144935 7660 7670 7670 7660 210
383 20250401 123000 3289534335 7690 7700 7710 7670 5648
384 20250401 122900 3246095855 7730 7730 7730 7730 1
385 20250401 122800 3246088125 7730 7720 7740 7720 1387
386 20250401 122700 3235379895 7720 7720 7720 7720 164
387 20250401 122600 3234113815 7720 7720 7720 7720 11
388 20250401 122500 3234028895 7730 7730 7730 7730 34
389 20250401 122400 3233766075 7730 7690 7730 7690 2209
390 20250401 122300 3216736145 7700 7700 7700 7700 119
391 20250401 122200 3215819845 7700 7700 7700 7700 0
392 20250401 122100 3215819845 7700 7660 7700 7650 4423
393 20250401 122000 3181973425 7650 7690 7710 7650 1681
394 20250401 121900 3169064145 7720 7700 7720 7690 2064
395 20250401 121800 3153182325 7720 7700 7720 7700 1392
396 20250401 121700 3142463865 7690 7700 7700 7690 1630
397 20250401 121600 3129923655 7690 7700 7700 7690 851
398 20250401 121500 3123373375 7720 7700 7720 7700 724
399 20250401 121400 3117793215 7710 7690 7710 7690 102
400 20250401 121300 3117008435 7690 7690 7710 7690 603
401 20250401 121200 3112368735 7700 7730 7730 7700 441
402 20250401 121100 3108969445 7740 7730 7740 7710 2571
403 20250401 121000 3089132005 7730 7730 7750 7730 1801
404 20250401 120900 3075204995 7730 7710 7730 7710 523
405 20250401 120800 3071172205 7750 7700 7750 7690 1153
406 20250401 120700 3062300785 7700 7710 7710 7690 608
407 20250401 120600 3057614125 7730 7700 7730 7700 449
408 20250401 120500 3054155645 7700 7690 7700 7690 234
409 20250401 120400 3052354045 7670 7690 7690 7670 429
410 20250401 120300 3049060815 7690 7690 7700 7690 346
411 20250401 120200 3046398620 7690 7650 7690 7650 455
412 20250401 120100 3042916950 7650 7650 7690 7650 1472
413 20250401 120000 3031653830 7690 7670 7700 7650 806
414 20250401 115900 3025473360 7640 7640 7690 7630 119
415 20250401 115800 3024565020 7650 7680 7720 7650 805
416 20250401 115700 3018379070 7630 7680 7680 7630 1764
417 20250401 115600 3004856330 7680 7650 7680 7640 155
418 20250401 115500 3003671570 7700 7600 7700 7600 1812
419 20250401 115400 2989808470 7600 7600 7610 7600 373
420 20250401 115300 2986973550 7650 7600 7650 7590 1533
421 20250401 115200 2975317640 7630 7650 7650 7560 5296
422 20250401 115100 2934986170 7630 7590 7630 7530 2888
423 20250401 115000 2913064780 7580 7560 7590 7490 5731
424 20250401 114900 2869799230 7510 7640 7670 7500 9635
425 20250401 114800 2796788030 7665 7780 7780 7640 5197
426 20250401 114700 2756741580 7760 7800 7810 7760 9181
427 20250401 114600 2685215020 7830 7880 7880 7800 2702
428 20250401 114500 2664080680 7890 7850 7890 7830 1780
429 20250401 114400 2650106480 7850 7870 7910 7850 5840
430 20250401 114300 2604168350 7850 7840 7880 7840 260
431 20250401 114200 2602123240 7850 7820 7860 7810 3800
432 20250401 114100 2572334020 7850 7820 7850 7810 1129
433 20250401 114000 2563499350 7840 7830 7860 7800 1878
434 20250401 113900 2548778650 7850 7830 7850 7790 4634
435 20250401 113800 2512591080 7830 7930 7950 7820 9062
436 20250401 113700 2441015270 7930 7920 7940 7920 3012
437 20250401 113600 2417144640 7920 7950 7980 7910 5920
438 20250401 113500 2370160520 7940 7890 7960 7890 6115
439 20250401 113400 2321673430 7900 7920 7920 7880 5319
440 20250401 113300 2279674030 7930 7870 7930 7860 9602
441 20250401 113200 2203917640 7880 7840 7880 7820 1688
442 20250401 113100 2190646290 7820 7850 7850 7810 3312
443 20250401 113000 2164706570 7840 7900 7910 7830 7410
444 20250401 112900 2106268930 7900 7820 7920 7800 11982
445 20250401 112800 2012030990 7800 7800 7820 7770 967
446 20250401 112700 2004502100 7800 7810 7830 7780 3478
447 20250401 112600 1977320050 7790 7810 7830 7770 9889
448 20250401 112500 1900231655 7810 7750 7810 7750 4635
449 20250401 112400 1864194935 7750 7800 7800 7710 10957
450 20250401 112300 1779313055 7750 7750 7840 7710 11707
451 20250401 112200 1688384370 7750 7670 7750 7640 5613
452 20250401 112100 1645104780 7670 7670 7670 7640 3438
453 20250401 112000 1618757560 7680 7660 7700 7630 2802
454 20250401 111900 1597322640 7710 7650 7710 7600 10569
455 20250401 111800 1516288300 7650 7640 7650 7620 1439
456 20250401 111700 1505297770 7640 7610 7640 7600 4104
457 20250401 111600 1474021820 7590 7570 7650 7565 9339
458 20250401 111500 1402966990 7610 7620 7620 7565 3017
459 20250401 111400 1380011775 7620 7550 7620 7520 9775
460 20250401 111300 1305852865 7550 7540 7560 7520 1917
461 20250401 111200 1291420805 7560 7540 7580 7530 2988
462 20250401 111100 1268897755 7570 7560 7580 7540 1770
463 20250401 111000 1255519665 7530 7580 7580 7530 1726
464 20250401 110900 1242494455 7580 7620 7620 7560 9079
465 20250401 110800 1173438835 7620 7620 7620 7620 0
466 20250401 110700 1173438835 7620 7580 7620 7580 5500
467 20250401 110600 1131572975 7580 7560 7580 7530 4288
468 20250401 110500 1099152685 7560 7590 7590 7510 2567
469 20250401 110400 1079864065 7550 7550 7560 7510 5509
470 20250401 110300 1038359595 7550 7530 7620 7530 15489
471 20250401 110200 920809945 7530 7530 7600 7490 12661
472 20250401 110100 825185115 7540 7500 7560 7500 4598
473 20250401 110000 790536275 7500 7440 7530 7430 4686
474 20250401 105900 755451665 7480 7490 7520 7420 7774
475 20250401 105800 697372545 7500 7490 7500 7440 6093
476 20250401 105700 651759915 7490 7460 7490 7420 9750
477 20250401 105600 579184365 7450 7400 7450 7400 6562
478 20250401 105500 530420765 7450 7400 7450 7390 3775
479 20250401 105400 502401725 7430 7340 7430 7340 4383
480 20250401 105300 469986570 7340 7400 7410 7330 10593
481 20250401 105200 392028150 7400 7370 7400 7310 6038
482 20250401 105100 347487000 7370 7320 7370 7320 2329
483 20250401 105000 330362700 7300 7310 7330 7280 2407
484 20250401 104900 312774150 7320 7280 7340 7260 3400
485 20250401 104800 287961740 7260 7220 7310 7220 2012
486 20250401 104700 273369820 7230 7200 7230 7190 332
487 20250401 104600 270976320 7200 7240 7250 7200 1638
488 20250401 104500 259133880 7240 7240 7270 7170 1126
489 20250401 104400 250987740 7240 7140 7240 7140 7990
490 20250401 104300 193592930 7090 7110 7140 7090 654
491 20250401 104200 188934880 7100 7070 7110 7070 1739
492 20250401 104100 176601000 7070 7040 7070 7040 968
493 20250401 104000 169775190 7020 7010 7020 7010 1923
494 20250401 103900 156276160 7020 7030 7050 7020 635
495 20250401 103800 151806890 7020 7020 7020 7020 0
496 20250401 103700 151806890 7020 7020 7020 7020 218
497 20250401 103600 150276530 7030 7030 7030 7030 0
498 20250401 103500 150276530 7030 7030 7030 7030 0
499 20250401 103400 150276530 7030 7030 7030 7030 0
500 20250401 103300 150276530 7030 7030 7030 7030 10
501 20250401 103200 150206230 7030 7030 7030 7030 13
502 20250401 103100 150114840 7010 7010 7010 7010 0
503 20250401 103000 150114840 7010 7010 7010 7010 0
504 20250401 102900 150114840 7010 7010 7010 7010 188
505 20250401 102800 148796960 7030 7030 7030 7030 0
506 20250401 102700 148796960 7030 7030 7030 7030 17
507 20250401 102600 148677450 7040 7040 7040 7040 0
508 20250401 102500 148677450 7040 7040 7040 7040 0
509 20250401 102400 148677450 7040 7040 7040 7040 0
510 20250401 102300 148677450 7040 7040 7040 7040 0
511 20250401 102200 148677450 7040 7040 7040 7040 0
512 20250401 102100 148677450 7040 7040 7040 7040 0
513 20250401 102000 148677450 7040 7040 7040 7040 0
514 20250401 101900 148677450 7040 7040 7040 7040 0
515 20250401 101800 148677450 7040 7040 7040 7040 0
516 20250401 101700 148677450 7040 7040 7040 7040 0
517 20250401 101600 148677450 7040 7040 7040 7040 0
518 20250401 101500 148677450 7040 7040 7040 7040 21
519 20250401 101400 148529610 7020 7020 7020 7020 242
520 20250401 101300 146830770 7020 7020 7020 7020 30
521 20250401 101200 146620170 7020 7020 7020 7020 0
522 20250401 101100 146620170 7020 7000 7020 7000 484
523 20250401 101000 143228910 7000 7000 7000 6990 44
524 20250401 100900 142921110 7010 7010 7010 7010 0
525 20250401 100800 142921110 7010 7010 7010 7010 10
526 20250401 100700 142851010 7020 7020 7020 7020 0
527 20250401 100600 142851010 7020 7020 7020 7020 0
528 20250401 100500 142851010 7020 7020 7020 7020 0
529 20250401 100400 142851010 7020 6980 7020 6980 1160
530 20250401 100300 134753810 7020 6980 7020 6980 230
531 20250401 100200 133146810 6990 6990 6990 6980 388
532 20250401 100100 130436580 7000 7000 7000 7000 144
533 20250401 100000 129428580 7000 7000 7000 7000 0
534 20250401 095900 129428580 7000 7000 7000 7000 26
535 20250401 095800 129246580 7020 7020 7020 7020 10
536 20250401 095700 129176380 7000 7020 7020 7000 9
537 20250401 095600 129113270 7020 7020 7020 7020 0
538 20250401 095500 129113270 7020 7020 7020 7020 4
539 20250401 095400 129085190 7020 7020 7020 7020 16
540 20250401 095300 128972870 7000 7000 7000 7000 0
541 20250401 095200 128972870 7000 7000 7000 7000 412
542 20250401 095100 126088870 7020 7020 7020 7020 1
543 20250401 095000 126081850 7010 7020 7020 7010 297
544 20250401 094900 123998000 7030 7030 7030 7030 7
545 20250401 094800 123948790 7040 7040 7040 7040 0
546 20250401 094700 123948790 7040 7040 7040 7040 0
547 20250401 094600 123948790 7040 7020 7040 7020 11
548 20250401 094500 123871450 7050 7000 7050 7000 1004
549 20250401 094400 116828450 7050 7050 7050 7050 0
550 20250401 094300 116828450 7050 7050 7050 7050 0
551 20250401 094200 116828450 7050 7040 7050 7040 20
552 20250401 094100 116687600 7040 7040 7040 7040 0
553 20250401 094000 116687600 7040 7040 7040 7040 0
554 20250401 093900 116687600 7040 7040 7040 7040 285
555 20250401 093800 114681200 7000 7000 7000 7000 200
556 20250401 093700 113281200 7000 7000 7000 7000 380
557 20250401 093600 110621200 7050 7050 7050 7050 0
558 20250401 093500 110621200 7050 7050 7050 7050 1
559 20250401 093400 110614150 7050 7050 7050 7050 1
560 20250401 093300 110607100 7050 7050 7050 7050 0
561 20250401 093200 110607100 7050 7030 7070 7010 768
562 20250401 093100 105213590 7070 7070 7070 7070 0
563 20250401 093000 105213590 7070 7070 7070 7070 1
564 20250401 092900 105206520 7070 7070 7070 7070 1
565 20250401 092800 105199450 7020 7020 7020 7020 1
566 20250401 092700 105192430 7080 7080 7080 7080 0
567 20250401 092600 105192430 7080 7050 7080 7050 501
568 20250401 092500 101660350 7050 7050 7050 7050 620
569 20250401 092400 97289350 7080 7080 7080 7080 0
570 20250401 092300 97289350 7080 7070 7080 7070 237
571 20250401 092200 95612890 7090 7090 7090 7090 0
572 20250401 092100 95612890 7090 7060 7090 7050 82
573 20250401 092000 95034740 7060 7070 7070 7060 426
574 20250401 091900 92023840 7090 7090 7090 7090 11
575 20250401 091800 91945850 7090 7080 7090 7080 354
576 20250401 091700 89437490 7090 7090 7090 7090 2
577 20250401 091600 89423310 7090 7090 7090 7060 201
578 20250401 091500 88001620 7090 7090 7090 7090 0
579 20250401 091400 88001620 7090 7090 7090 7090 5
580 20250401 091300 87966170 7100 7100 7100 7100 720
581 20250401 091200 82854170 7100 7050 7100 7050 453
582 20250401 091100 79644340 7090 7080 7090 7080 30
583 20250401 091000 79431730 7090 7090 7090 7090 1
584 20250401 090900 79424640 7080 7080 7080 7080 65
585 20250401 090800 78964440 7100 7080 7120 7030 1163
586 20250401 090700 70752600 7150 7090 7150 7070 2962
587 20250401 090600 49719880 7080 7060 7080 7030 404
588 20250401 090500 46864540 7090 7080 7090 7080 414
589 20250401 090400 43929750 7080 7080 7080 7080 2
590 20250401 090300 43915590 7040 7080 7090 7040 413
591 20250401 090200 41005140 7090 7100 7100 7010 1348
592 20250401 090100 31551880 7100 7070 7100 7070 447
593 20250401 090000 28384920 7070 6930 7070 6930 4092

1
003780/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,13000000,0,93210000000,0.00
20250327,0,13000000,0,95810000000,0.00
20250326,0,13000000,0,95420000000,0.00
20250325,0,13000000,0,95160000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 13000000 0 93210000000 0.00
3 20250327 0 13000000 0 95810000000 0.00
4 20250326 0 13000000 0 95420000000 0.00
5 20250325 0 13000000 0 95160000000 0.00