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

595
004830/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,595 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,185300,32054889535,7790,7790,7790,7790,34231
20250401,185200,32054889535,7790,7790,7790,7790,0
20250401,185100,32054889535,7790,7790,7790,7790,0
20250401,185000,32054889535,7790,7790,7790,7790,0
20250401,184900,32054889535,7790,7790,7790,7790,0
20250401,184800,32054889535,7790,7790,7790,7790,0
20250401,184700,32054889535,7790,7790,7790,7790,0
20250401,184600,32054889535,7790,7790,7790,7790,0
20250401,184500,32054889535,7790,7790,7790,7790,0
20250401,184400,32054889535,7790,7790,7790,7790,0
20250401,184300,32054889535,7790,7790,7790,7790,0
20250401,184200,32054889535,7790,7790,7790,7790,0
20250401,184100,32054889535,7790,7790,7790,7790,0
20250401,184000,32054889535,7790,7790,7790,7790,0
20250401,183900,32054889535,7790,7790,7790,7790,0
20250401,183800,32054889535,7790,7790,7790,7790,0
20250401,183700,32054889535,7790,7790,7790,7790,0
20250401,183600,32054889535,7790,7790,7790,7790,0
20250401,183500,32054889535,7790,7790,7790,7790,0
20250401,183400,32054889535,7790,7790,7790,7790,0
20250401,183300,32054889535,7790,7790,7790,7790,0
20250401,183200,32054889535,7790,7790,7790,7790,0
20250401,183100,32054889535,7790,7790,7790,7790,0
20250401,183000,32054889535,7790,7790,7790,7790,0
20250401,182900,32054889535,7790,7790,7790,7790,0
20250401,182800,32054889535,7790,7790,7790,7790,0
20250401,182700,32054889535,7790,7790,7790,7790,0
20250401,182600,32054889535,7790,7790,7790,7790,0
20250401,182500,32054889535,7790,7790,7790,7790,0
20250401,182400,32054889535,7790,7790,7790,7790,0
20250401,182300,32054889535,7790,7790,7790,7790,34231
20250401,182200,32054889535,7790,7790,7790,7790,0
20250401,182100,32054889535,7790,7790,7790,7790,0
20250401,182000,32054889535,7790,7790,7790,7790,0
20250401,181900,32054889535,7790,7790,7790,7790,0
20250401,181800,32054889535,7790,7790,7790,7790,0
20250401,181700,32054889535,7790,7790,7790,7790,0
20250401,181600,32054889535,7790,7790,7790,7790,0
20250401,181500,32054889535,7790,7790,7790,7790,0
20250401,181400,32054889535,7790,7790,7790,7790,0
20250401,181300,32054889535,7790,7790,7790,7790,0
20250401,181200,32054889535,7790,7790,7790,7790,0
20250401,181100,32054889535,7790,7790,7790,7790,0
20250401,181000,32054889535,7790,7790,7790,7790,0
20250401,180900,32054889535,7790,7790,7790,7790,0
20250401,180800,32054889535,7790,7790,7790,7790,0
20250401,180700,32054889535,7790,7790,7790,7790,0
20250401,180600,32054889535,7790,7790,7790,7790,0
20250401,180500,32054889535,7790,7790,7790,7790,0
20250401,180400,32054889535,7790,7790,7790,7790,0
20250401,180300,32054889535,7790,7790,7790,7790,0
20250401,180200,32054889535,7790,7790,7790,7790,0
20250401,180100,32054889535,7790,7790,7790,7790,0
20250401,180000,32054889535,7790,7790,7790,7790,0
20250401,175900,32054889535,7790,7790,7790,7790,0
20250401,175800,32054889535,7790,7790,7790,7790,0
20250401,175700,32054889535,7790,7790,7790,7790,0
20250401,175600,32054889535,7790,7790,7790,7790,0
20250401,175500,32054889535,7790,7790,7790,7790,0
20250401,175400,32054889535,7790,7790,7790,7790,0
20250401,175300,32054889535,7790,7790,7790,7790,34231
20250401,175200,32054889535,7790,7790,7790,7790,0
20250401,175100,32054889535,7790,7790,7790,7790,0
20250401,175000,32054889535,7790,7790,7790,7790,0
20250401,174900,32054889535,7790,7790,7790,7790,0
20250401,174800,32054889535,7790,7790,7790,7790,0
20250401,174700,32054889535,7790,7790,7790,7790,0
20250401,174600,32054889535,7790,7790,7790,7790,0
20250401,174500,32054889535,7790,7790,7790,7790,0
20250401,174400,32054889535,7790,7790,7790,7790,0
20250401,174300,32054889535,7790,7790,7790,7790,0
20250401,174200,32054889535,7790,7790,7790,7790,0
20250401,174100,32054889535,7790,7790,7790,7790,0
20250401,174000,32054889535,7790,7790,7790,7790,0
20250401,173900,32054889535,7790,7790,7790,7790,0
20250401,173800,32054889535,7790,7790,7790,7790,0
20250401,173700,32054889535,7790,7790,7790,7790,0
20250401,173600,32054889535,7790,7790,7790,7790,0
20250401,173500,32054889535,7790,7790,7790,7790,0
20250401,173400,32054889535,7790,7790,7790,7790,0
20250401,173300,32054889535,7790,7790,7790,7790,0
20250401,173200,32054889535,7790,7790,7790,7790,0
20250401,173100,32054889535,7790,7790,7790,7790,0
20250401,173000,32054889535,7790,7790,7790,7790,0
20250401,172900,32054889535,7790,7790,7790,7790,0
20250401,172800,32054889535,7790,7790,7790,7790,0
20250401,172700,32054889535,7790,7790,7790,7790,0
20250401,172600,32054889535,7790,7790,7790,7790,0
20250401,172500,32054889535,7790,7790,7790,7790,0
20250401,172400,32054889535,7790,7790,7790,7790,0
20250401,172300,32054889535,7790,7790,7790,7790,34231
20250401,172200,32054889535,7790,7790,7790,7790,0
20250401,172100,32054889535,7790,7790,7790,7790,0
20250401,172000,32054889535,7790,7790,7790,7790,0
20250401,171900,32054889535,7790,7790,7790,7790,0
20250401,171800,32054889535,7790,7790,7790,7790,0
20250401,171700,32054889535,7790,7790,7790,7790,0
20250401,171600,32054889535,7790,7790,7790,7790,0
20250401,171500,32054889535,7790,7790,7790,7790,0
20250401,171400,32054889535,7790,7790,7790,7790,0
20250401,171300,32054889535,7790,7790,7790,7790,0
20250401,171200,32054889535,7790,7790,7790,7790,0
20250401,171100,32054889535,7790,7790,7790,7790,0
20250401,171000,32054889535,7790,7790,7790,7790,0
20250401,170900,32054889535,7790,7790,7790,7790,0
20250401,170800,32054889535,7790,7790,7790,7790,0
20250401,170700,32054889535,7790,7790,7790,7790,0
20250401,170600,32054889535,7790,7790,7790,7790,0
20250401,170500,32054889535,7790,7790,7790,7790,0
20250401,170400,32054889535,7790,7790,7790,7790,0
20250401,170300,32054889535,7790,7790,7790,7790,0
20250401,170200,32054889535,7790,7790,7790,7790,0
20250401,170100,32054889535,7790,7790,7790,7790,0
20250401,170000,32054889535,7790,7790,7790,7790,0
20250401,165900,32054889535,7790,7790,7790,7790,0
20250401,165800,32054889535,7790,7790,7790,7790,0
20250401,165700,32054889535,7790,7790,7790,7790,0
20250401,165600,32054889535,7790,7790,7790,7790,0
20250401,165500,32054889535,7790,7790,7790,7790,0
20250401,165400,32054889535,7790,7790,7790,7790,0
20250401,165300,32054889535,7790,7790,7790,7790,34231
20250401,165200,32054889535,7790,7790,7790,7790,0
20250401,165100,32054889535,7790,7790,7790,7790,0
20250401,165000,32054889535,7790,7790,7790,7790,0
20250401,164900,32054889535,7790,7790,7790,7790,0
20250401,164800,32054889535,7790,7790,7790,7790,0
20250401,164700,32054889535,7790,7790,7790,7790,0
20250401,164600,32054889535,7790,7790,7790,7790,0
20250401,164500,32054889535,7790,7790,7790,7790,0
20250401,164400,32054889535,7790,7790,7790,7790,0
20250401,164300,32054889535,7790,7790,7790,7790,0
20250401,164200,32054889535,7790,7790,7790,7790,0
20250401,164100,32054889535,7790,7790,7790,7790,0
20250401,164000,32054889535,7790,7790,7790,7790,0
20250401,163900,32054889535,7790,7790,7790,7790,0
20250401,163800,32054889535,7790,7790,7790,7790,0
20250401,163700,32054889535,7790,7790,7790,7790,0
20250401,163600,32054889535,7790,7790,7790,7790,0
20250401,163500,32054889535,7790,7790,7790,7790,0
20250401,163400,32054889535,7790,7790,7790,7790,0
20250401,163300,32054889535,7790,7790,7790,7790,0
20250401,163200,32054889535,7790,7790,7790,7790,0
20250401,163100,32054889535,7790,7790,7790,7790,0
20250401,163000,32054889535,7790,7790,7790,7790,0
20250401,162900,32054889535,7790,7790,7790,7790,0
20250401,162800,32054889535,7790,7790,7790,7790,0
20250401,162700,32054889535,7790,7790,7790,7790,0
20250401,162600,32054889535,7790,7790,7790,7790,0
20250401,162500,32054889535,7790,7790,7790,7790,0
20250401,162400,32054889535,7790,7790,7790,7790,0
20250401,162300,32054889535,7790,7790,7790,7790,34231
20250401,162200,32054889535,7790,7790,7790,7790,0
20250401,162100,32054889535,7790,7790,7790,7790,0
20250401,162000,32054889535,7790,7790,7790,7790,0
20250401,161900,32054889535,7790,7790,7790,7790,0
20250401,161800,32054889535,7790,7790,7790,7790,0
20250401,161700,32054889535,7790,7790,7790,7790,0
20250401,161600,32054889535,7790,7790,7790,7790,0
20250401,161500,32054889535,7790,7790,7790,7790,0
20250401,161400,32054889535,7790,7790,7790,7790,0
20250401,161300,32054889535,7790,7790,7790,7790,0
20250401,161200,32054889535,7790,7790,7790,7790,0
20250401,161100,32054889535,7790,7790,7790,7790,0
20250401,161000,32054889535,7790,7790,7790,7790,0
20250401,160900,32054889535,7790,7790,7790,7790,0
20250401,160800,32054889535,7790,7790,7790,7790,0
20250401,160700,32054889535,7790,7790,7790,7790,0
20250401,160600,32054889535,7790,7790,7790,7790,0
20250401,160500,32054889535,7790,7790,7790,7790,0
20250401,160400,32054889535,7790,7790,7790,7790,0
20250401,160300,32054889535,7790,7790,7790,7790,0
20250401,160200,32054889535,7790,7790,7790,7790,0
20250401,160100,32054889535,7790,7790,7790,7790,0
20250401,160000,32054889535,7790,7790,7790,7790,0
20250401,155900,32054889535,7790,7790,7790,7790,0
20250401,155800,32054889535,7790,7790,7790,7790,0
20250401,155700,32054889535,7790,7790,7790,7790,0
20250401,155600,32054889535,7790,7790,7790,7790,0
20250401,155500,32054889535,7790,7790,7790,7790,0
20250401,155400,32054889535,7790,7790,7790,7790,0
20250401,155300,32054889535,7790,7790,7790,7790,34231
20250401,155200,32054889535,7790,7790,7790,7790,0
20250401,155100,32054889535,7790,7790,7790,7790,0
20250401,155000,32054889535,7790,7790,7790,7790,0
20250401,154900,32054889535,7790,7790,7790,7790,0
20250401,154800,32054889535,7790,7790,7790,7790,0
20250401,154700,32054889535,7790,7790,7790,7790,0
20250401,154600,32054889535,7790,7790,7790,7790,0
20250401,154500,32054889535,7790,7790,7790,7790,0
20250401,154400,32054889535,7790,7790,7790,7790,0
20250401,154300,32054889535,7790,7790,7790,7790,0
20250401,154200,32054889535,7790,7790,7790,7790,0
20250401,154100,32054889535,7790,7790,7790,7790,0
20250401,154000,32054889535,7790,7790,7790,7790,0
20250401,153900,32054889535,7790,7790,7790,7790,0
20250401,153800,32054889535,7790,7790,7790,7790,0
20250401,153700,32054889535,7790,7790,7790,7790,0
20250401,153600,32054889535,7790,7790,7790,7790,0
20250401,153500,32054889535,7790,7790,7790,7790,0
20250401,153400,32054889535,7790,7790,7790,7790,0
20250401,153300,32054889535,7790,7790,7790,7790,0
20250401,153200,32054889535,7790,7790,7790,7790,0
20250401,153100,32054889535,7790,7790,7790,7790,0
20250401,153000,32054889535,7790,7790,7790,7790,34231
20250401,152900,31788230045,7800,7800,7800,7800,0
20250401,152800,31788230045,7800,7800,7800,7800,0
20250401,152700,31788230045,7800,7800,7800,7800,0
20250401,152600,31788230045,7800,7800,7800,7800,0
20250401,152500,31788230045,7800,7800,7800,7800,0
20250401,152400,31788230045,7800,7800,7800,7800,0
20250401,152300,31788230045,7800,7800,7800,7800,0
20250401,152200,31788230045,7800,7800,7800,7800,0
20250401,152100,31788230045,7800,7800,7800,7800,0
20250401,152000,31788230045,7800,7800,7800,7800,0
20250401,151900,31788230045,7800,7800,7810,7780,17228
20250401,151800,31653935355,7810,7780,7810,7780,18423
20250401,151700,31510307085,7790,7800,7810,7770,13245
20250401,151600,31407102495,7800,7815,7820,7790,10661
20250401,151500,31323886275,7820,7800,7820,7780,13767
20250401,151400,31216487645,7790,7780,7800,7770,9974
20250401,151300,31138867485,7760,7760,7790,7750,13503
20250401,151200,31033981470,7760,7770,7770,7750,727
20250401,151100,31028338590,7760,7740,7770,7740,2678
20250401,151000,31007563050,7740,7760,7780,7730,5714
20250401,150900,30963218030,7770,7760,7790,7750,13057
20250401,150800,30861817320,7780,7720,7800,7720,20947
20250401,150700,30699292340,7720,7720,7730,7710,5210
20250401,150600,30659090760,7720,7720,7730,7710,971
20250401,150500,30651590540,7730,7700,7730,7700,4821
20250401,150400,30614389870,7710,7710,7710,7700,4367
20250401,150300,30580732030,7710,7710,7720,7710,1176
20250401,150200,30571664260,7720,7710,7720,7690,12636
20250401,150100,30474324230,7710,7690,7720,7690,2115
20250401,150000,30458035870,7700,7730,7730,7700,5877
20250401,145900,30412677450,7740,7740,7740,7720,5917
20250401,145800,30366898390,7740,7710,7740,7710,3784
20250401,145700,30337674600,7710,7710,7710,7700,3015
20250401,145600,30314440465,7700,7680,7720,7680,3364
20250401,145500,30288556325,7720,7750,7750,7680,17607
20250401,145400,30152891975,7750,7710,7780,7700,23442
20250401,145300,29971490725,7710,7710,7720,7710,3590
20250401,145200,29943807775,7710,7700,7720,7675,7378
20250401,145100,29887011365,7700,7680,7720,7680,13115
20250401,145000,29786037625,7680,7670,7680,7660,1138
20250401,144900,29777309395,7670,7650,7690,7650,6338
20250401,144800,29728651185,7680,7650,7680,7650,2677
20250401,144700,29708114435,7650,7660,7680,7650,1923
20250401,144600,29693379435,7670,7610,7680,7610,7344
20250401,144500,29637280895,7610,7610,7610,7590,2724
20250401,144400,29616572515,7600,7570,7610,7560,11043
20250401,144300,29532870375,7580,7590,7600,7580,3380
20250401,144200,29507240175,7590,7600,7600,7590,1975
20250401,144100,29492242095,7600,7610,7610,7600,1989
20250401,144000,29477125475,7600,7600,7600,7600,742
20250401,143900,29471486275,7600,7590,7610,7590,2574
20250401,143800,29451933335,7600,7600,7620,7590,2267
20250401,143700,29434688975,7600,7600,7610,7600,395
20250401,143600,29431686845,7600,7600,7600,7580,919
20250401,143500,29424706065,7580,7600,7600,7580,5431
20250401,143400,29383488495,7600,7600,7600,7600,1684
20250401,143300,29370690095,7600,7600,7600,7590,3394
20250401,143200,29344899595,7600,7600,7610,7600,1601
20250401,143100,29332729325,7600,7600,7610,7580,3905
20250401,143000,29303089315,7600,7610,7610,7590,4303
20250401,142900,29270383325,7610,7610,7620,7580,7902
20250401,142800,29210345825,7600,7620,7620,7580,9365
20250401,142700,29139201375,7620,7630,7640,7610,4998
20250401,142600,29101090135,7620,7630,7640,7600,6681
20250401,142500,29050264905,7620,7630,7640,7610,5671
20250401,142400,29007037525,7640,7640,7640,7620,1482
20250401,142300,28995729295,7630,7650,7660,7630,1801
20250401,142200,28981967885,7650,7660,7660,7630,2926
20250401,142100,28959594015,7650,7660,7670,7650,1495
20250401,142000,28948142055,7660,7660,7670,7660,453
20250401,141900,28944671875,7660,7650,7660,7640,2167
20250401,141800,28928086095,7650,7650,7660,7640,2071
20250401,141700,28912249730,7650,7630,7660,7630,1829
20250401,141600,28898271320,7630,7680,7680,7630,1569
20250401,141500,28886267150,7670,7680,7690,7660,5405
20250401,141400,28844812430,7680,7690,7690,7680,249
20250401,141300,28842900080,7690,7680,7700,7670,1810
20250401,141200,28828973410,7680,7670,7680,7660,1138
20250401,141100,28820242880,7660,7670,7680,7660,1797
20250401,141000,28806459000,7670,7660,7670,7640,12383
20250401,140900,28711806810,7650,7640,7670,7640,1258
20250401,140800,28702178180,7640,7660,7660,7640,2706
20250401,140700,28681485530,7640,7640,7650,7630,1152
20250401,140600,28672686390,7640,7640,7670,7640,287
20250401,140500,28670493300,7630,7670,7670,7630,11289
20250401,140400,28584262980,7660,7670,7670,7660,391
20250401,140300,28581267700,7670,7700,7700,7670,290
20250401,140200,28579040320,7700,7660,7700,7660,2062
20250401,140100,28563174800,7680,7690,7690,7660,3392
20250401,140000,28537152000,7700,7690,7700,7680,1222
20250401,135900,28527762740,7710,7710,7720,7700,2615
20250401,135800,28507605700,7710,7720,7720,7700,311
20250401,135700,28505209180,7720,7720,7720,7670,3741
20250401,135600,28476431460,7690,7730,7730,7690,4638
20250401,135500,28440697070,7730,7720,7730,7720,2747
20250401,135400,28419473830,7720,7680,7720,7670,10491
20250401,135300,28338737615,7670,7670,7680,7670,1649
20250401,135200,28326085325,7670,7690,7690,7670,2076
20250401,135100,28310139005,7680,7680,7690,7670,2997
20250401,135000,28287121005,7680,7680,7690,7670,1131
20250401,134900,28278435235,7680,7690,7690,7680,1723
20250401,134800,28265197815,7680,7690,7690,7680,734
20250401,134700,28259558595,7680,7690,7690,7680,1494
20250401,134600,28248073165,7690,7680,7690,7670,1794
20250401,134500,28234297375,7680,7690,7690,7670,1793
20250401,134400,28220529245,7690,7700,7700,7680,675
20250401,134300,28215344785,7700,7670,7700,7670,310
20250401,134200,28212962755,7670,7680,7700,7670,3220
20250401,134100,28188215625,7680,7700,7700,7680,1856
20250401,134000,28173954665,7700,7720,7720,7690,1631
20250401,133900,28161398755,7730,7700,7730,7700,3106
20250401,133800,28137446915,7700,7720,7720,7690,1410
20250401,133700,28126594585,7720,7720,7720,7700,2016
20250401,133600,28111037615,7710,7720,7730,7690,4120
20250401,133500,28079278955,7720,7720,7730,7710,688
20250401,133400,28073966515,7720,7720,7730,7710,2298
20250401,133300,28056224185,7730,7710,7730,7700,3329
20250401,133200,28030536725,7710,7710,7710,7700,801
20250401,133100,28024365265,7710,7720,7730,7700,2579
20250401,133000,28004472385,7720,7710,7730,7690,2071
20250401,132900,27988502565,7690,7660,7700,7660,13305
20250401,132800,27886185375,7660,7660,7680,7660,3146
20250401,132700,27862052675,7660,7680,7680,7660,3481
20250401,132600,27835357715,7680,7690,7690,7670,2265
20250401,132500,27817967565,7690,7690,7690,7680,729
20250401,132400,27812367970,7690,7680,7690,7660,848
20250401,132300,27805858150,7680,7660,7680,7660,362
20250401,132200,27803082460,7690,7650,7690,7640,4420
20250401,132100,27769199270,7650,7660,7670,7650,1059
20250401,132000,27761080810,7670,7670,7680,7650,3175
20250401,131900,27736780020,7670,7660,7680,7650,1736
20250401,131800,27723480990,7660,7680,7690,7660,1944
20250401,131700,27708565090,7680,7680,7680,7670,1242
20250401,131600,27699030100,7680,7660,7700,7640,2916
20250401,131500,27676629000,7660,7670,7680,7650,2169
20250401,131400,27660009740,7680,7640,7690,7620,4108
20250401,131300,27628499780,7650,7640,7650,7610,4219
20250401,131200,27596377180,7610,7640,7660,7610,6553
20250401,131100,27546378720,7630,7640,7660,7630,3359
20250401,131000,27520734250,7640,7680,7680,7640,4055
20250401,130900,27489664510,7660,7690,7690,7660,598
20250401,130800,27485079990,7690,7610,7700,7610,13940
20250401,130700,27378690870,7610,7650,7650,7610,29691
20250401,130600,27152186020,7650,7680,7680,7650,9077
20250401,130500,27082595460,7690,7700,7700,7680,5147
20250401,130400,27043007980,7720,7690,7720,7680,5308
20250401,130300,27002170030,7690,7710,7710,7690,2586
20250401,130200,26982261520,7720,7670,7720,7660,7063
20250401,130100,26927954860,7680,7690,7700,7680,2834
20250401,130000,26906179550,7700,7700,7700,7680,2347
20250401,125900,26888139460,7700,7700,7700,7680,6724
20250401,125800,26836465040,7690,7690,7700,7690,3257
20250401,125700,26811413050,7690,7710,7710,7690,3366
20250401,125600,26785495000,7690,7680,7710,7670,6119
20250401,125500,26738468635,7680,7690,7700,7670,9057
20250401,125400,26668915395,7690,7730,7730,7690,6059
20250401,125300,26622248815,7725,7720,7740,7710,1229
20250401,125200,26612755810,7730,7720,7740,7700,4018
20250401,125100,26581751950,7720,7750,7780,7700,12742
20250401,125000,26483052540,7750,7710,7750,7710,1512
20250401,124900,26471363970,7710,7720,7750,7700,7453
20250401,124800,26413797940,7720,7680,7740,7680,3710
20250401,124700,26385181430,7710,7720,7730,7660,5185
20250401,124600,26345353630,7680,7700,7730,7660,7371
20250401,124500,26288666360,7710,7700,7730,7680,9977
20250401,124400,26211765250,7710,7710,7710,7680,5270
20250401,124300,26171249190,7710,7690,7730,7670,11632
20250401,124200,26081700620,7690,7680,7700,7680,1908
20250401,124100,26067027030,7680,7680,7690,7660,4456
20250401,124000,26032806700,7680,7680,7680,7630,6101
20250401,123900,25986125720,7680,7690,7690,7650,6842
20250401,123800,25933676060,7690,7700,7705,7630,24333
20250401,123700,25747167300,7700,7710,7730,7700,1846
20250401,123600,25732940900,7710,7710,7740,7700,10135
20250401,123500,25654788070,7700,7730,7730,7690,9394
20250401,123400,25582359900,7730,7760,7770,7690,20020
20250401,123300,25427909530,7760,7760,7780,7750,6214
20250401,123200,25379694130,7760,7765,7770,7740,4729
20250401,123100,25342989720,7765,7800,7810,7765,7536
20250401,123000,25284307120,7800,7750,7800,7720,15548
20250401,122900,25163713340,7750,7770,7780,7750,4939
20250401,122800,25125395240,7770,7710,7770,7710,11513
20250401,122700,25036241710,7710,7710,7730,7690,4011
20250401,122600,25005364850,7730,7730,7750,7700,5450
20250401,122500,24963313060,7730,7750,7770,7730,6293
20250401,122400,24914531160,7740,7740,7800,7700,17460
20250401,122300,24779161205,7740,7750,7760,7690,9942
20250401,122200,24702374055,7750,7770,7770,7720,11933
20250401,122100,24609919085,7770,7720,7780,7700,19042
20250401,122000,24462340755,7720,7820,7820,7640,47199
20250401,121900,24097576300,7820,7820,7820,7790,5249
20250401,121800,24056605790,7820,7810,7820,7800,6603
20250401,121700,24005044480,7810,7790,7820,7780,6169
20250401,121600,23956936280,7790,7840,7840,7770,12776
20250401,121500,23857311490,7840,7810,7850,7800,5959
20250401,121400,23810704950,7800,7820,7820,7780,9989
20250401,121300,23732815405,7820,7850,7880,7810,27390
20250401,121200,23517608105,7850,7790,7850,7780,25253
20250401,121100,23320145745,7790,7800,7820,7770,21831
20250401,121000,23150053115,7810,7870,7880,7790,31880
20250401,120900,22900659425,7880,7880,7900,7840,42470
20250401,120800,22566865385,7880,7870,7930,7830,59712
20250401,120700,22096292945,7860,7940,7950,7860,74029
20250401,120600,21511609915,7940,7860,7940,7840,54482
20250401,120500,21081431965,7850,7840,7940,7790,113456
20250401,120400,20187716525,7840,7700,7840,7700,54070
20250401,120300,19766328205,7700,7710,7730,7680,9421
20250401,120200,19693703235,7720,7660,7730,7640,12284
20250401,120100,19599097295,7660,7670,7680,7640,6279
20250401,120000,19550987615,7670,7620,7710,7620,33462
20250401,115900,19293722535,7620,7640,7640,7610,1261
20250401,115800,19284105015,7640,7600,7660,7580,9903
20250401,115700,19208564505,7600,7630,7630,7560,5489
20250401,115600,19166926505,7630,7680,7680,7580,6262
20250401,115500,19119208475,7680,7630,7690,7580,17925
20250401,115400,18982153505,7630,7590,7630,7560,10497
20250401,115300,18902483625,7570,7610,7630,7550,16837
20250401,115200,18774727685,7610,7590,7660,7550,25757
20250401,115100,18579017175,7590,7670,7710,7580,38754
20250401,115000,18283081125,7650,7780,7800,7620,50696
20250401,114900,17892046185,7790,7640,7800,7565,64653
20250401,114800,17395134860,7640,7640,7710,7550,48383
20250401,114700,17026352225,7650,7730,7730,7640,32721
20250401,114600,16775535565,7720,7730,7750,7680,12012
20250401,114500,16682979845,7720,7720,7750,7700,11146
20250401,114400,16596926015,7720,7760,7770,7710,24977
20250401,114300,16403880845,7770,7750,7790,7740,21214
20250401,114200,16239342175,7750,7790,7820,7750,24223
20250401,114100,16050594150,7790,7820,7830,7750,40978
20250401,114000,15731474545,7840,7840,7850,7740,58359
20250401,113900,15276919100,7850,7770,7950,7750,138106
20250401,113800,14192231130,7760,7780,7880,7730,111817
20250401,113700,13318673420,7790,7690,7790,7650,69952
20250401,113600,12779145010,7690,7630,7690,7600,22372
20250401,113500,12607877400,7650,7630,7650,7570,21689
20250401,113400,12442498650,7630,7570,7660,7560,35662
20250401,113300,12170493445,7570,7540,7570,7520,7261
20250401,113200,12115803785,7520,7550,7560,7520,5547
20250401,113100,12074015925,7530,7550,7560,7510,11872
20250401,113000,11984528125,7550,7600,7600,7550,16793
20250401,112900,11857465125,7600,7590,7600,7560,14584
20250401,112800,11746947795,7600,7640,7660,7560,26175
20250401,112700,11547685165,7640,7640,7730,7610,78771
20250401,112600,10942565405,7640,7570,7690,7560,57274
20250401,112500,10505394785,7560,7560,7590,7520,15594
20250401,112400,10387470475,7570,7580,7620,7520,57614
20250401,112300,9950769015,7580,7410,7590,7400,47308
20250401,112200,9594482855,7410,7450,7460,7380,21672
20250401,112100,9433802805,7440,7450,7470,7420,10227
20250401,112000,9357611925,7440,7420,7470,7410,8470
20250401,111900,9294609565,7430,7380,7460,7380,11430
20250401,111800,9209766935,7380,7370,7400,7320,23182
20250401,111700,9039113165,7370,7410,7410,7370,15899
20250401,111600,8921728275,7400,7410,7440,7390,9252
20250401,111500,8853103755,7390,7450,7460,7380,22162
20250401,111400,8688479485,7450,7500,7540,7430,39972
20250401,111300,8389146495,7500,7470,7520,7450,20303
20250401,111200,8236988415,7470,7430,7500,7390,20154
20250401,111100,8086848815,7430,7420,7560,7420,38604
20250401,111000,7798437860,7420,7490,7490,7420,32553
20250401,110900,7555484810,7490,7530,7530,7420,28113
20250401,110800,7345686180,7530,7590,7590,7490,20426
20250401,110700,7192160620,7590,7600,7620,7500,25772
20250401,110600,6997293555,7600,7580,7620,7480,40383
20250401,110500,6692256520,7580,7690,7710,7550,69177
20250401,110400,6165942800,7690,7690,7780,7650,81929
20250401,110300,5533525805,7670,7750,7780,7660,83683
20250401,110200,4886836805,7750,7610,7760,7510,138948
20250401,110100,3822969425,7610,7550,7700,7430,119659
20250401,110000,2918144510,7540,7430,7600,7420,67827
20250401,105900,2410930980,7350,7350,7350,7350,0
20250401,105800,2410930980,7350,7270,7350,7270,47548
20250401,105700,2062758520,7260,7240,7260,7190,10082
20250401,105600,1989759480,7250,7210,7280,7210,19857
20250401,105500,1845889150,7180,7220,7230,7160,14401
20250401,105400,1742137215,7230,7200,7230,7190,8537
20250401,105300,1680589795,7200,7130,7220,7130,56245
20250401,105200,1276320465,7130,7120,7140,7070,12197
20250401,105100,1189531465,7140,7100,7140,7060,16863
20250401,105000,1069742105,7090,7050,7100,7040,8927
20250401,104900,1006629935,7060,7030,7060,7000,6894
20250401,104800,958089795,7040,7020,7080,7020,15735
20250401,104700,847166645,7010,6950,7020,6940,10120
20250401,104600,776410615,6940,6940,7000,6920,12771
20250401,104500,687626775,6950,6910,6950,6910,7417
20250401,104400,636242385,6920,6920,6920,6920,212
20250401,104300,634775345,6930,6860,6930,6860,11466
20250401,104200,555820245,6870,6860,6870,6860,331
20250401,104100,553549475,6860,6840,6860,6840,506
20250401,104000,550085035,6840,6820,6840,6820,224
20250401,103900,548556015,6830,6830,6830,6830,62
20250401,103800,548132555,6830,6830,6830,6830,20
20250401,103700,547995955,6830,6830,6830,6830,289
20250401,103600,546022085,6820,6830,6830,6820,322
20250401,103500,543823125,6840,6840,6840,6840,21
20250401,103400,543679485,6840,6820,6840,6820,2
20250401,103300,543665825,6840,6840,6840,6840,16
20250401,103200,543556385,6840,6830,6840,6830,185
20250401,103100,542292775,6830,6830,6830,6830,14
20250401,103000,542197155,6830,6840,6840,6830,184
20250401,102900,540938775,6830,6830,6830,6830,15
20250401,102800,540836325,6840,6840,6840,6840,3
20250401,102700,540815805,6830,6820,6830,6820,191
20250401,102600,539511805,6820,6820,6820,6810,1205
20250401,102500,531305315,6830,6810,6830,6800,1140
20250401,102400,523547915,6810,6800,6810,6800,18
20250401,102300,523425435,6840,6840,6840,6840,1
20250401,102200,523418595,6800,6800,6800,6800,280
20250401,102100,521514595,6800,6830,6830,6800,1539
20250401,102000,511013605,6830,6830,6830,6830,200
20250401,101900,509647605,6830,6820,6830,6810,1548
20250401,101800,499084335,6810,6830,6830,6810,430
20250401,101700,496155575,6820,6830,6840,6820,6
20250401,101600,496114565,6840,6840,6840,6840,1
20250401,101500,496107725,6840,6840,6840,6840,1
20250401,101400,496100885,6830,6830,6830,6830,30
20250401,101300,495895985,6830,6840,6840,6790,797
20250401,101200,490476345,6840,6800,6840,6800,32
20250401,101100,490258705,6800,6830,6850,6800,1434
20250401,101000,480495165,6820,6810,6820,6810,294
20250401,100900,478491515,6820,6810,6820,6810,536
20250401,100800,474841015,6830,6830,6830,6830,1
20250401,100700,474834185,6810,6830,6830,6810,504
20250401,100600,471391905,6820,6830,6830,6820,1023
20250401,100500,464414945,6830,6830,6830,6830,0
20250401,100400,464414945,6830,6820,6850,6820,350
20250401,100300,462025825,6820,6810,6820,6800,4202
20250401,100200,433444135,6820,6840,6840,6820,6258
20250401,100100,390747845,6840,6840,6840,6840,11
20250401,100000,390672605,6840,6830,6840,6830,30
20250401,095900,390467485,6850,6850,6850,6850,0
20250401,095800,390467485,6850,6850,6850,6850,0
20250401,095700,390467485,6850,6850,6850,6850,0
20250401,095600,390467485,6850,6850,6850,6830,613
20250401,095500,386277005,6850,6850,6850,6850,0
20250401,095400,386277005,6850,6850,6850,6850,0
20250401,095300,386277005,6850,6840,6850,6840,183
20250401,095200,385024785,6850,6850,6850,6850,195
20250401,095100,383689035,6850,6860,6860,6850,1322
20250401,095000,374628235,6870,6870,6870,6870,150
20250401,094900,373597735,6860,6860,6860,6860,55
20250401,094800,373220435,6870,6860,6870,6860,502
20250401,094700,369774305,6860,6860,6860,6860,157
20250401,094600,368697285,6870,6870,6870,6870,27
20250401,094500,368511795,6870,6860,6870,6860,1133
20250401,094400,360729985,6850,6850,6850,6850,92
20250401,094300,360099785,6850,6850,6850,6850,320
20250401,094200,357907785,6850,6860,6870,6830,348
20250401,094100,355526885,6860,6860,6860,6860,1
20250401,094000,355520025,6870,6850,6870,6850,9
20250401,093900,355458325,6850,6850,6850,6830,1794
20250401,093800,343189285,6870,6860,6870,6850,289
20250401,093700,341208665,6860,6860,6860,6860,15
20250401,093600,341105765,6860,6850,6860,6850,283
20250401,093500,339165695,6850,6850,6850,6830,244
20250401,093400,337496295,6840,6840,6840,6840,6
20250401,093300,337455255,6840,6840,6840,6840,277
20250401,093200,335560575,6840,6850,6850,6840,1840
20250401,093100,322957485,6850,6860,6870,6850,966
20250401,093000,316327055,6880,6880,6880,6880,1
20250401,092900,316320175,6880,6860,6880,6860,700
20250401,092800,311506175,6860,6860,6860,6860,101
20250401,092700,310813315,6840,6840,6840,6840,4
20250401,092600,310785955,6850,6860,6860,6850,4050
20250401,092500,283042945,6840,6850,6860,6840,3607
20250401,092400,258359975,6840,6850,6850,6840,399
20250401,092300,255628885,6860,6860,6880,6860,195
20250401,092200,254290705,6860,6860,6870,6860,118
20250401,092100,253481100,6860,6850,6860,6850,132
20250401,092000,252576890,6860,6865,6870,6860,1161
20250401,091900,244609380,6870,6880,6890,6870,529
20250401,091800,240970860,6890,6880,6890,6860,575
20250401,091700,237014990,6880,6880,6880,6880,0
20250401,091600,237014990,6880,6880,6880,6880,1
20250401,091500,237008110,6860,6890,6890,6860,706
20250401,091400,232159010,6890,6900,6900,6880,1506
20250401,091300,221769620,6890,6880,6900,6880,1054
20250401,091200,214507560,6870,6870,6910,6870,3464
20250401,091100,190646540,6870,6880,6880,6870,444
20250401,091000,187596220,6890,6860,6890,6830,1212
20250401,090900,179280760,6870,6870,6870,6870,1
20250401,090800,179273890,6830,6850,6870,6830,487
20250401,090700,175935200,6850,6810,6870,6810,1837
20250401,090600,163410090,6840,6860,6860,6820,4193
20250401,090500,134806380,6825,6860,6860,6825,204
20250401,090400,133411430,6890,6840,6900,6840,2413
20250401,090300,116816330,6800,6810,6840,6800,818
20250401,090200,111244520,6800,6860,6880,6800,1841
20250401,090100,98657410,6850,6810,6850,6790,2589
20250401,090000,80996100,6840,6690,6840,6660,12071
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 185300 32054889535 7790 7790 7790 7790 34231
3 20250401 185200 32054889535 7790 7790 7790 7790 0
4 20250401 185100 32054889535 7790 7790 7790 7790 0
5 20250401 185000 32054889535 7790 7790 7790 7790 0
6 20250401 184900 32054889535 7790 7790 7790 7790 0
7 20250401 184800 32054889535 7790 7790 7790 7790 0
8 20250401 184700 32054889535 7790 7790 7790 7790 0
9 20250401 184600 32054889535 7790 7790 7790 7790 0
10 20250401 184500 32054889535 7790 7790 7790 7790 0
11 20250401 184400 32054889535 7790 7790 7790 7790 0
12 20250401 184300 32054889535 7790 7790 7790 7790 0
13 20250401 184200 32054889535 7790 7790 7790 7790 0
14 20250401 184100 32054889535 7790 7790 7790 7790 0
15 20250401 184000 32054889535 7790 7790 7790 7790 0
16 20250401 183900 32054889535 7790 7790 7790 7790 0
17 20250401 183800 32054889535 7790 7790 7790 7790 0
18 20250401 183700 32054889535 7790 7790 7790 7790 0
19 20250401 183600 32054889535 7790 7790 7790 7790 0
20 20250401 183500 32054889535 7790 7790 7790 7790 0
21 20250401 183400 32054889535 7790 7790 7790 7790 0
22 20250401 183300 32054889535 7790 7790 7790 7790 0
23 20250401 183200 32054889535 7790 7790 7790 7790 0
24 20250401 183100 32054889535 7790 7790 7790 7790 0
25 20250401 183000 32054889535 7790 7790 7790 7790 0
26 20250401 182900 32054889535 7790 7790 7790 7790 0
27 20250401 182800 32054889535 7790 7790 7790 7790 0
28 20250401 182700 32054889535 7790 7790 7790 7790 0
29 20250401 182600 32054889535 7790 7790 7790 7790 0
30 20250401 182500 32054889535 7790 7790 7790 7790 0
31 20250401 182400 32054889535 7790 7790 7790 7790 0
32 20250401 182300 32054889535 7790 7790 7790 7790 34231
33 20250401 182200 32054889535 7790 7790 7790 7790 0
34 20250401 182100 32054889535 7790 7790 7790 7790 0
35 20250401 182000 32054889535 7790 7790 7790 7790 0
36 20250401 181900 32054889535 7790 7790 7790 7790 0
37 20250401 181800 32054889535 7790 7790 7790 7790 0
38 20250401 181700 32054889535 7790 7790 7790 7790 0
39 20250401 181600 32054889535 7790 7790 7790 7790 0
40 20250401 181500 32054889535 7790 7790 7790 7790 0
41 20250401 181400 32054889535 7790 7790 7790 7790 0
42 20250401 181300 32054889535 7790 7790 7790 7790 0
43 20250401 181200 32054889535 7790 7790 7790 7790 0
44 20250401 181100 32054889535 7790 7790 7790 7790 0
45 20250401 181000 32054889535 7790 7790 7790 7790 0
46 20250401 180900 32054889535 7790 7790 7790 7790 0
47 20250401 180800 32054889535 7790 7790 7790 7790 0
48 20250401 180700 32054889535 7790 7790 7790 7790 0
49 20250401 180600 32054889535 7790 7790 7790 7790 0
50 20250401 180500 32054889535 7790 7790 7790 7790 0
51 20250401 180400 32054889535 7790 7790 7790 7790 0
52 20250401 180300 32054889535 7790 7790 7790 7790 0
53 20250401 180200 32054889535 7790 7790 7790 7790 0
54 20250401 180100 32054889535 7790 7790 7790 7790 0
55 20250401 180000 32054889535 7790 7790 7790 7790 0
56 20250401 175900 32054889535 7790 7790 7790 7790 0
57 20250401 175800 32054889535 7790 7790 7790 7790 0
58 20250401 175700 32054889535 7790 7790 7790 7790 0
59 20250401 175600 32054889535 7790 7790 7790 7790 0
60 20250401 175500 32054889535 7790 7790 7790 7790 0
61 20250401 175400 32054889535 7790 7790 7790 7790 0
62 20250401 175300 32054889535 7790 7790 7790 7790 34231
63 20250401 175200 32054889535 7790 7790 7790 7790 0
64 20250401 175100 32054889535 7790 7790 7790 7790 0
65 20250401 175000 32054889535 7790 7790 7790 7790 0
66 20250401 174900 32054889535 7790 7790 7790 7790 0
67 20250401 174800 32054889535 7790 7790 7790 7790 0
68 20250401 174700 32054889535 7790 7790 7790 7790 0
69 20250401 174600 32054889535 7790 7790 7790 7790 0
70 20250401 174500 32054889535 7790 7790 7790 7790 0
71 20250401 174400 32054889535 7790 7790 7790 7790 0
72 20250401 174300 32054889535 7790 7790 7790 7790 0
73 20250401 174200 32054889535 7790 7790 7790 7790 0
74 20250401 174100 32054889535 7790 7790 7790 7790 0
75 20250401 174000 32054889535 7790 7790 7790 7790 0
76 20250401 173900 32054889535 7790 7790 7790 7790 0
77 20250401 173800 32054889535 7790 7790 7790 7790 0
78 20250401 173700 32054889535 7790 7790 7790 7790 0
79 20250401 173600 32054889535 7790 7790 7790 7790 0
80 20250401 173500 32054889535 7790 7790 7790 7790 0
81 20250401 173400 32054889535 7790 7790 7790 7790 0
82 20250401 173300 32054889535 7790 7790 7790 7790 0
83 20250401 173200 32054889535 7790 7790 7790 7790 0
84 20250401 173100 32054889535 7790 7790 7790 7790 0
85 20250401 173000 32054889535 7790 7790 7790 7790 0
86 20250401 172900 32054889535 7790 7790 7790 7790 0
87 20250401 172800 32054889535 7790 7790 7790 7790 0
88 20250401 172700 32054889535 7790 7790 7790 7790 0
89 20250401 172600 32054889535 7790 7790 7790 7790 0
90 20250401 172500 32054889535 7790 7790 7790 7790 0
91 20250401 172400 32054889535 7790 7790 7790 7790 0
92 20250401 172300 32054889535 7790 7790 7790 7790 34231
93 20250401 172200 32054889535 7790 7790 7790 7790 0
94 20250401 172100 32054889535 7790 7790 7790 7790 0
95 20250401 172000 32054889535 7790 7790 7790 7790 0
96 20250401 171900 32054889535 7790 7790 7790 7790 0
97 20250401 171800 32054889535 7790 7790 7790 7790 0
98 20250401 171700 32054889535 7790 7790 7790 7790 0
99 20250401 171600 32054889535 7790 7790 7790 7790 0
100 20250401 171500 32054889535 7790 7790 7790 7790 0
101 20250401 171400 32054889535 7790 7790 7790 7790 0
102 20250401 171300 32054889535 7790 7790 7790 7790 0
103 20250401 171200 32054889535 7790 7790 7790 7790 0
104 20250401 171100 32054889535 7790 7790 7790 7790 0
105 20250401 171000 32054889535 7790 7790 7790 7790 0
106 20250401 170900 32054889535 7790 7790 7790 7790 0
107 20250401 170800 32054889535 7790 7790 7790 7790 0
108 20250401 170700 32054889535 7790 7790 7790 7790 0
109 20250401 170600 32054889535 7790 7790 7790 7790 0
110 20250401 170500 32054889535 7790 7790 7790 7790 0
111 20250401 170400 32054889535 7790 7790 7790 7790 0
112 20250401 170300 32054889535 7790 7790 7790 7790 0
113 20250401 170200 32054889535 7790 7790 7790 7790 0
114 20250401 170100 32054889535 7790 7790 7790 7790 0
115 20250401 170000 32054889535 7790 7790 7790 7790 0
116 20250401 165900 32054889535 7790 7790 7790 7790 0
117 20250401 165800 32054889535 7790 7790 7790 7790 0
118 20250401 165700 32054889535 7790 7790 7790 7790 0
119 20250401 165600 32054889535 7790 7790 7790 7790 0
120 20250401 165500 32054889535 7790 7790 7790 7790 0
121 20250401 165400 32054889535 7790 7790 7790 7790 0
122 20250401 165300 32054889535 7790 7790 7790 7790 34231
123 20250401 165200 32054889535 7790 7790 7790 7790 0
124 20250401 165100 32054889535 7790 7790 7790 7790 0
125 20250401 165000 32054889535 7790 7790 7790 7790 0
126 20250401 164900 32054889535 7790 7790 7790 7790 0
127 20250401 164800 32054889535 7790 7790 7790 7790 0
128 20250401 164700 32054889535 7790 7790 7790 7790 0
129 20250401 164600 32054889535 7790 7790 7790 7790 0
130 20250401 164500 32054889535 7790 7790 7790 7790 0
131 20250401 164400 32054889535 7790 7790 7790 7790 0
132 20250401 164300 32054889535 7790 7790 7790 7790 0
133 20250401 164200 32054889535 7790 7790 7790 7790 0
134 20250401 164100 32054889535 7790 7790 7790 7790 0
135 20250401 164000 32054889535 7790 7790 7790 7790 0
136 20250401 163900 32054889535 7790 7790 7790 7790 0
137 20250401 163800 32054889535 7790 7790 7790 7790 0
138 20250401 163700 32054889535 7790 7790 7790 7790 0
139 20250401 163600 32054889535 7790 7790 7790 7790 0
140 20250401 163500 32054889535 7790 7790 7790 7790 0
141 20250401 163400 32054889535 7790 7790 7790 7790 0
142 20250401 163300 32054889535 7790 7790 7790 7790 0
143 20250401 163200 32054889535 7790 7790 7790 7790 0
144 20250401 163100 32054889535 7790 7790 7790 7790 0
145 20250401 163000 32054889535 7790 7790 7790 7790 0
146 20250401 162900 32054889535 7790 7790 7790 7790 0
147 20250401 162800 32054889535 7790 7790 7790 7790 0
148 20250401 162700 32054889535 7790 7790 7790 7790 0
149 20250401 162600 32054889535 7790 7790 7790 7790 0
150 20250401 162500 32054889535 7790 7790 7790 7790 0
151 20250401 162400 32054889535 7790 7790 7790 7790 0
152 20250401 162300 32054889535 7790 7790 7790 7790 34231
153 20250401 162200 32054889535 7790 7790 7790 7790 0
154 20250401 162100 32054889535 7790 7790 7790 7790 0
155 20250401 162000 32054889535 7790 7790 7790 7790 0
156 20250401 161900 32054889535 7790 7790 7790 7790 0
157 20250401 161800 32054889535 7790 7790 7790 7790 0
158 20250401 161700 32054889535 7790 7790 7790 7790 0
159 20250401 161600 32054889535 7790 7790 7790 7790 0
160 20250401 161500 32054889535 7790 7790 7790 7790 0
161 20250401 161400 32054889535 7790 7790 7790 7790 0
162 20250401 161300 32054889535 7790 7790 7790 7790 0
163 20250401 161200 32054889535 7790 7790 7790 7790 0
164 20250401 161100 32054889535 7790 7790 7790 7790 0
165 20250401 161000 32054889535 7790 7790 7790 7790 0
166 20250401 160900 32054889535 7790 7790 7790 7790 0
167 20250401 160800 32054889535 7790 7790 7790 7790 0
168 20250401 160700 32054889535 7790 7790 7790 7790 0
169 20250401 160600 32054889535 7790 7790 7790 7790 0
170 20250401 160500 32054889535 7790 7790 7790 7790 0
171 20250401 160400 32054889535 7790 7790 7790 7790 0
172 20250401 160300 32054889535 7790 7790 7790 7790 0
173 20250401 160200 32054889535 7790 7790 7790 7790 0
174 20250401 160100 32054889535 7790 7790 7790 7790 0
175 20250401 160000 32054889535 7790 7790 7790 7790 0
176 20250401 155900 32054889535 7790 7790 7790 7790 0
177 20250401 155800 32054889535 7790 7790 7790 7790 0
178 20250401 155700 32054889535 7790 7790 7790 7790 0
179 20250401 155600 32054889535 7790 7790 7790 7790 0
180 20250401 155500 32054889535 7790 7790 7790 7790 0
181 20250401 155400 32054889535 7790 7790 7790 7790 0
182 20250401 155300 32054889535 7790 7790 7790 7790 34231
183 20250401 155200 32054889535 7790 7790 7790 7790 0
184 20250401 155100 32054889535 7790 7790 7790 7790 0
185 20250401 155000 32054889535 7790 7790 7790 7790 0
186 20250401 154900 32054889535 7790 7790 7790 7790 0
187 20250401 154800 32054889535 7790 7790 7790 7790 0
188 20250401 154700 32054889535 7790 7790 7790 7790 0
189 20250401 154600 32054889535 7790 7790 7790 7790 0
190 20250401 154500 32054889535 7790 7790 7790 7790 0
191 20250401 154400 32054889535 7790 7790 7790 7790 0
192 20250401 154300 32054889535 7790 7790 7790 7790 0
193 20250401 154200 32054889535 7790 7790 7790 7790 0
194 20250401 154100 32054889535 7790 7790 7790 7790 0
195 20250401 154000 32054889535 7790 7790 7790 7790 0
196 20250401 153900 32054889535 7790 7790 7790 7790 0
197 20250401 153800 32054889535 7790 7790 7790 7790 0
198 20250401 153700 32054889535 7790 7790 7790 7790 0
199 20250401 153600 32054889535 7790 7790 7790 7790 0
200 20250401 153500 32054889535 7790 7790 7790 7790 0
201 20250401 153400 32054889535 7790 7790 7790 7790 0
202 20250401 153300 32054889535 7790 7790 7790 7790 0
203 20250401 153200 32054889535 7790 7790 7790 7790 0
204 20250401 153100 32054889535 7790 7790 7790 7790 0
205 20250401 153000 32054889535 7790 7790 7790 7790 34231
206 20250401 152900 31788230045 7800 7800 7800 7800 0
207 20250401 152800 31788230045 7800 7800 7800 7800 0
208 20250401 152700 31788230045 7800 7800 7800 7800 0
209 20250401 152600 31788230045 7800 7800 7800 7800 0
210 20250401 152500 31788230045 7800 7800 7800 7800 0
211 20250401 152400 31788230045 7800 7800 7800 7800 0
212 20250401 152300 31788230045 7800 7800 7800 7800 0
213 20250401 152200 31788230045 7800 7800 7800 7800 0
214 20250401 152100 31788230045 7800 7800 7800 7800 0
215 20250401 152000 31788230045 7800 7800 7800 7800 0
216 20250401 151900 31788230045 7800 7800 7810 7780 17228
217 20250401 151800 31653935355 7810 7780 7810 7780 18423
218 20250401 151700 31510307085 7790 7800 7810 7770 13245
219 20250401 151600 31407102495 7800 7815 7820 7790 10661
220 20250401 151500 31323886275 7820 7800 7820 7780 13767
221 20250401 151400 31216487645 7790 7780 7800 7770 9974
222 20250401 151300 31138867485 7760 7760 7790 7750 13503
223 20250401 151200 31033981470 7760 7770 7770 7750 727
224 20250401 151100 31028338590 7760 7740 7770 7740 2678
225 20250401 151000 31007563050 7740 7760 7780 7730 5714
226 20250401 150900 30963218030 7770 7760 7790 7750 13057
227 20250401 150800 30861817320 7780 7720 7800 7720 20947
228 20250401 150700 30699292340 7720 7720 7730 7710 5210
229 20250401 150600 30659090760 7720 7720 7730 7710 971
230 20250401 150500 30651590540 7730 7700 7730 7700 4821
231 20250401 150400 30614389870 7710 7710 7710 7700 4367
232 20250401 150300 30580732030 7710 7710 7720 7710 1176
233 20250401 150200 30571664260 7720 7710 7720 7690 12636
234 20250401 150100 30474324230 7710 7690 7720 7690 2115
235 20250401 150000 30458035870 7700 7730 7730 7700 5877
236 20250401 145900 30412677450 7740 7740 7740 7720 5917
237 20250401 145800 30366898390 7740 7710 7740 7710 3784
238 20250401 145700 30337674600 7710 7710 7710 7700 3015
239 20250401 145600 30314440465 7700 7680 7720 7680 3364
240 20250401 145500 30288556325 7720 7750 7750 7680 17607
241 20250401 145400 30152891975 7750 7710 7780 7700 23442
242 20250401 145300 29971490725 7710 7710 7720 7710 3590
243 20250401 145200 29943807775 7710 7700 7720 7675 7378
244 20250401 145100 29887011365 7700 7680 7720 7680 13115
245 20250401 145000 29786037625 7680 7670 7680 7660 1138
246 20250401 144900 29777309395 7670 7650 7690 7650 6338
247 20250401 144800 29728651185 7680 7650 7680 7650 2677
248 20250401 144700 29708114435 7650 7660 7680 7650 1923
249 20250401 144600 29693379435 7670 7610 7680 7610 7344
250 20250401 144500 29637280895 7610 7610 7610 7590 2724
251 20250401 144400 29616572515 7600 7570 7610 7560 11043
252 20250401 144300 29532870375 7580 7590 7600 7580 3380
253 20250401 144200 29507240175 7590 7600 7600 7590 1975
254 20250401 144100 29492242095 7600 7610 7610 7600 1989
255 20250401 144000 29477125475 7600 7600 7600 7600 742
256 20250401 143900 29471486275 7600 7590 7610 7590 2574
257 20250401 143800 29451933335 7600 7600 7620 7590 2267
258 20250401 143700 29434688975 7600 7600 7610 7600 395
259 20250401 143600 29431686845 7600 7600 7600 7580 919
260 20250401 143500 29424706065 7580 7600 7600 7580 5431
261 20250401 143400 29383488495 7600 7600 7600 7600 1684
262 20250401 143300 29370690095 7600 7600 7600 7590 3394
263 20250401 143200 29344899595 7600 7600 7610 7600 1601
264 20250401 143100 29332729325 7600 7600 7610 7580 3905
265 20250401 143000 29303089315 7600 7610 7610 7590 4303
266 20250401 142900 29270383325 7610 7610 7620 7580 7902
267 20250401 142800 29210345825 7600 7620 7620 7580 9365
268 20250401 142700 29139201375 7620 7630 7640 7610 4998
269 20250401 142600 29101090135 7620 7630 7640 7600 6681
270 20250401 142500 29050264905 7620 7630 7640 7610 5671
271 20250401 142400 29007037525 7640 7640 7640 7620 1482
272 20250401 142300 28995729295 7630 7650 7660 7630 1801
273 20250401 142200 28981967885 7650 7660 7660 7630 2926
274 20250401 142100 28959594015 7650 7660 7670 7650 1495
275 20250401 142000 28948142055 7660 7660 7670 7660 453
276 20250401 141900 28944671875 7660 7650 7660 7640 2167
277 20250401 141800 28928086095 7650 7650 7660 7640 2071
278 20250401 141700 28912249730 7650 7630 7660 7630 1829
279 20250401 141600 28898271320 7630 7680 7680 7630 1569
280 20250401 141500 28886267150 7670 7680 7690 7660 5405
281 20250401 141400 28844812430 7680 7690 7690 7680 249
282 20250401 141300 28842900080 7690 7680 7700 7670 1810
283 20250401 141200 28828973410 7680 7670 7680 7660 1138
284 20250401 141100 28820242880 7660 7670 7680 7660 1797
285 20250401 141000 28806459000 7670 7660 7670 7640 12383
286 20250401 140900 28711806810 7650 7640 7670 7640 1258
287 20250401 140800 28702178180 7640 7660 7660 7640 2706
288 20250401 140700 28681485530 7640 7640 7650 7630 1152
289 20250401 140600 28672686390 7640 7640 7670 7640 287
290 20250401 140500 28670493300 7630 7670 7670 7630 11289
291 20250401 140400 28584262980 7660 7670 7670 7660 391
292 20250401 140300 28581267700 7670 7700 7700 7670 290
293 20250401 140200 28579040320 7700 7660 7700 7660 2062
294 20250401 140100 28563174800 7680 7690 7690 7660 3392
295 20250401 140000 28537152000 7700 7690 7700 7680 1222
296 20250401 135900 28527762740 7710 7710 7720 7700 2615
297 20250401 135800 28507605700 7710 7720 7720 7700 311
298 20250401 135700 28505209180 7720 7720 7720 7670 3741
299 20250401 135600 28476431460 7690 7730 7730 7690 4638
300 20250401 135500 28440697070 7730 7720 7730 7720 2747
301 20250401 135400 28419473830 7720 7680 7720 7670 10491
302 20250401 135300 28338737615 7670 7670 7680 7670 1649
303 20250401 135200 28326085325 7670 7690 7690 7670 2076
304 20250401 135100 28310139005 7680 7680 7690 7670 2997
305 20250401 135000 28287121005 7680 7680 7690 7670 1131
306 20250401 134900 28278435235 7680 7690 7690 7680 1723
307 20250401 134800 28265197815 7680 7690 7690 7680 734
308 20250401 134700 28259558595 7680 7690 7690 7680 1494
309 20250401 134600 28248073165 7690 7680 7690 7670 1794
310 20250401 134500 28234297375 7680 7690 7690 7670 1793
311 20250401 134400 28220529245 7690 7700 7700 7680 675
312 20250401 134300 28215344785 7700 7670 7700 7670 310
313 20250401 134200 28212962755 7670 7680 7700 7670 3220
314 20250401 134100 28188215625 7680 7700 7700 7680 1856
315 20250401 134000 28173954665 7700 7720 7720 7690 1631
316 20250401 133900 28161398755 7730 7700 7730 7700 3106
317 20250401 133800 28137446915 7700 7720 7720 7690 1410
318 20250401 133700 28126594585 7720 7720 7720 7700 2016
319 20250401 133600 28111037615 7710 7720 7730 7690 4120
320 20250401 133500 28079278955 7720 7720 7730 7710 688
321 20250401 133400 28073966515 7720 7720 7730 7710 2298
322 20250401 133300 28056224185 7730 7710 7730 7700 3329
323 20250401 133200 28030536725 7710 7710 7710 7700 801
324 20250401 133100 28024365265 7710 7720 7730 7700 2579
325 20250401 133000 28004472385 7720 7710 7730 7690 2071
326 20250401 132900 27988502565 7690 7660 7700 7660 13305
327 20250401 132800 27886185375 7660 7660 7680 7660 3146
328 20250401 132700 27862052675 7660 7680 7680 7660 3481
329 20250401 132600 27835357715 7680 7690 7690 7670 2265
330 20250401 132500 27817967565 7690 7690 7690 7680 729
331 20250401 132400 27812367970 7690 7680 7690 7660 848
332 20250401 132300 27805858150 7680 7660 7680 7660 362
333 20250401 132200 27803082460 7690 7650 7690 7640 4420
334 20250401 132100 27769199270 7650 7660 7670 7650 1059
335 20250401 132000 27761080810 7670 7670 7680 7650 3175
336 20250401 131900 27736780020 7670 7660 7680 7650 1736
337 20250401 131800 27723480990 7660 7680 7690 7660 1944
338 20250401 131700 27708565090 7680 7680 7680 7670 1242
339 20250401 131600 27699030100 7680 7660 7700 7640 2916
340 20250401 131500 27676629000 7660 7670 7680 7650 2169
341 20250401 131400 27660009740 7680 7640 7690 7620 4108
342 20250401 131300 27628499780 7650 7640 7650 7610 4219
343 20250401 131200 27596377180 7610 7640 7660 7610 6553
344 20250401 131100 27546378720 7630 7640 7660 7630 3359
345 20250401 131000 27520734250 7640 7680 7680 7640 4055
346 20250401 130900 27489664510 7660 7690 7690 7660 598
347 20250401 130800 27485079990 7690 7610 7700 7610 13940
348 20250401 130700 27378690870 7610 7650 7650 7610 29691
349 20250401 130600 27152186020 7650 7680 7680 7650 9077
350 20250401 130500 27082595460 7690 7700 7700 7680 5147
351 20250401 130400 27043007980 7720 7690 7720 7680 5308
352 20250401 130300 27002170030 7690 7710 7710 7690 2586
353 20250401 130200 26982261520 7720 7670 7720 7660 7063
354 20250401 130100 26927954860 7680 7690 7700 7680 2834
355 20250401 130000 26906179550 7700 7700 7700 7680 2347
356 20250401 125900 26888139460 7700 7700 7700 7680 6724
357 20250401 125800 26836465040 7690 7690 7700 7690 3257
358 20250401 125700 26811413050 7690 7710 7710 7690 3366
359 20250401 125600 26785495000 7690 7680 7710 7670 6119
360 20250401 125500 26738468635 7680 7690 7700 7670 9057
361 20250401 125400 26668915395 7690 7730 7730 7690 6059
362 20250401 125300 26622248815 7725 7720 7740 7710 1229
363 20250401 125200 26612755810 7730 7720 7740 7700 4018
364 20250401 125100 26581751950 7720 7750 7780 7700 12742
365 20250401 125000 26483052540 7750 7710 7750 7710 1512
366 20250401 124900 26471363970 7710 7720 7750 7700 7453
367 20250401 124800 26413797940 7720 7680 7740 7680 3710
368 20250401 124700 26385181430 7710 7720 7730 7660 5185
369 20250401 124600 26345353630 7680 7700 7730 7660 7371
370 20250401 124500 26288666360 7710 7700 7730 7680 9977
371 20250401 124400 26211765250 7710 7710 7710 7680 5270
372 20250401 124300 26171249190 7710 7690 7730 7670 11632
373 20250401 124200 26081700620 7690 7680 7700 7680 1908
374 20250401 124100 26067027030 7680 7680 7690 7660 4456
375 20250401 124000 26032806700 7680 7680 7680 7630 6101
376 20250401 123900 25986125720 7680 7690 7690 7650 6842
377 20250401 123800 25933676060 7690 7700 7705 7630 24333
378 20250401 123700 25747167300 7700 7710 7730 7700 1846
379 20250401 123600 25732940900 7710 7710 7740 7700 10135
380 20250401 123500 25654788070 7700 7730 7730 7690 9394
381 20250401 123400 25582359900 7730 7760 7770 7690 20020
382 20250401 123300 25427909530 7760 7760 7780 7750 6214
383 20250401 123200 25379694130 7760 7765 7770 7740 4729
384 20250401 123100 25342989720 7765 7800 7810 7765 7536
385 20250401 123000 25284307120 7800 7750 7800 7720 15548
386 20250401 122900 25163713340 7750 7770 7780 7750 4939
387 20250401 122800 25125395240 7770 7710 7770 7710 11513
388 20250401 122700 25036241710 7710 7710 7730 7690 4011
389 20250401 122600 25005364850 7730 7730 7750 7700 5450
390 20250401 122500 24963313060 7730 7750 7770 7730 6293
391 20250401 122400 24914531160 7740 7740 7800 7700 17460
392 20250401 122300 24779161205 7740 7750 7760 7690 9942
393 20250401 122200 24702374055 7750 7770 7770 7720 11933
394 20250401 122100 24609919085 7770 7720 7780 7700 19042
395 20250401 122000 24462340755 7720 7820 7820 7640 47199
396 20250401 121900 24097576300 7820 7820 7820 7790 5249
397 20250401 121800 24056605790 7820 7810 7820 7800 6603
398 20250401 121700 24005044480 7810 7790 7820 7780 6169
399 20250401 121600 23956936280 7790 7840 7840 7770 12776
400 20250401 121500 23857311490 7840 7810 7850 7800 5959
401 20250401 121400 23810704950 7800 7820 7820 7780 9989
402 20250401 121300 23732815405 7820 7850 7880 7810 27390
403 20250401 121200 23517608105 7850 7790 7850 7780 25253
404 20250401 121100 23320145745 7790 7800 7820 7770 21831
405 20250401 121000 23150053115 7810 7870 7880 7790 31880
406 20250401 120900 22900659425 7880 7880 7900 7840 42470
407 20250401 120800 22566865385 7880 7870 7930 7830 59712
408 20250401 120700 22096292945 7860 7940 7950 7860 74029
409 20250401 120600 21511609915 7940 7860 7940 7840 54482
410 20250401 120500 21081431965 7850 7840 7940 7790 113456
411 20250401 120400 20187716525 7840 7700 7840 7700 54070
412 20250401 120300 19766328205 7700 7710 7730 7680 9421
413 20250401 120200 19693703235 7720 7660 7730 7640 12284
414 20250401 120100 19599097295 7660 7670 7680 7640 6279
415 20250401 120000 19550987615 7670 7620 7710 7620 33462
416 20250401 115900 19293722535 7620 7640 7640 7610 1261
417 20250401 115800 19284105015 7640 7600 7660 7580 9903
418 20250401 115700 19208564505 7600 7630 7630 7560 5489
419 20250401 115600 19166926505 7630 7680 7680 7580 6262
420 20250401 115500 19119208475 7680 7630 7690 7580 17925
421 20250401 115400 18982153505 7630 7590 7630 7560 10497
422 20250401 115300 18902483625 7570 7610 7630 7550 16837
423 20250401 115200 18774727685 7610 7590 7660 7550 25757
424 20250401 115100 18579017175 7590 7670 7710 7580 38754
425 20250401 115000 18283081125 7650 7780 7800 7620 50696
426 20250401 114900 17892046185 7790 7640 7800 7565 64653
427 20250401 114800 17395134860 7640 7640 7710 7550 48383
428 20250401 114700 17026352225 7650 7730 7730 7640 32721
429 20250401 114600 16775535565 7720 7730 7750 7680 12012
430 20250401 114500 16682979845 7720 7720 7750 7700 11146
431 20250401 114400 16596926015 7720 7760 7770 7710 24977
432 20250401 114300 16403880845 7770 7750 7790 7740 21214
433 20250401 114200 16239342175 7750 7790 7820 7750 24223
434 20250401 114100 16050594150 7790 7820 7830 7750 40978
435 20250401 114000 15731474545 7840 7840 7850 7740 58359
436 20250401 113900 15276919100 7850 7770 7950 7750 138106
437 20250401 113800 14192231130 7760 7780 7880 7730 111817
438 20250401 113700 13318673420 7790 7690 7790 7650 69952
439 20250401 113600 12779145010 7690 7630 7690 7600 22372
440 20250401 113500 12607877400 7650 7630 7650 7570 21689
441 20250401 113400 12442498650 7630 7570 7660 7560 35662
442 20250401 113300 12170493445 7570 7540 7570 7520 7261
443 20250401 113200 12115803785 7520 7550 7560 7520 5547
444 20250401 113100 12074015925 7530 7550 7560 7510 11872
445 20250401 113000 11984528125 7550 7600 7600 7550 16793
446 20250401 112900 11857465125 7600 7590 7600 7560 14584
447 20250401 112800 11746947795 7600 7640 7660 7560 26175
448 20250401 112700 11547685165 7640 7640 7730 7610 78771
449 20250401 112600 10942565405 7640 7570 7690 7560 57274
450 20250401 112500 10505394785 7560 7560 7590 7520 15594
451 20250401 112400 10387470475 7570 7580 7620 7520 57614
452 20250401 112300 9950769015 7580 7410 7590 7400 47308
453 20250401 112200 9594482855 7410 7450 7460 7380 21672
454 20250401 112100 9433802805 7440 7450 7470 7420 10227
455 20250401 112000 9357611925 7440 7420 7470 7410 8470
456 20250401 111900 9294609565 7430 7380 7460 7380 11430
457 20250401 111800 9209766935 7380 7370 7400 7320 23182
458 20250401 111700 9039113165 7370 7410 7410 7370 15899
459 20250401 111600 8921728275 7400 7410 7440 7390 9252
460 20250401 111500 8853103755 7390 7450 7460 7380 22162
461 20250401 111400 8688479485 7450 7500 7540 7430 39972
462 20250401 111300 8389146495 7500 7470 7520 7450 20303
463 20250401 111200 8236988415 7470 7430 7500 7390 20154
464 20250401 111100 8086848815 7430 7420 7560 7420 38604
465 20250401 111000 7798437860 7420 7490 7490 7420 32553
466 20250401 110900 7555484810 7490 7530 7530 7420 28113
467 20250401 110800 7345686180 7530 7590 7590 7490 20426
468 20250401 110700 7192160620 7590 7600 7620 7500 25772
469 20250401 110600 6997293555 7600 7580 7620 7480 40383
470 20250401 110500 6692256520 7580 7690 7710 7550 69177
471 20250401 110400 6165942800 7690 7690 7780 7650 81929
472 20250401 110300 5533525805 7670 7750 7780 7660 83683
473 20250401 110200 4886836805 7750 7610 7760 7510 138948
474 20250401 110100 3822969425 7610 7550 7700 7430 119659
475 20250401 110000 2918144510 7540 7430 7600 7420 67827
476 20250401 105900 2410930980 7350 7350 7350 7350 0
477 20250401 105800 2410930980 7350 7270 7350 7270 47548
478 20250401 105700 2062758520 7260 7240 7260 7190 10082
479 20250401 105600 1989759480 7250 7210 7280 7210 19857
480 20250401 105500 1845889150 7180 7220 7230 7160 14401
481 20250401 105400 1742137215 7230 7200 7230 7190 8537
482 20250401 105300 1680589795 7200 7130 7220 7130 56245
483 20250401 105200 1276320465 7130 7120 7140 7070 12197
484 20250401 105100 1189531465 7140 7100 7140 7060 16863
485 20250401 105000 1069742105 7090 7050 7100 7040 8927
486 20250401 104900 1006629935 7060 7030 7060 7000 6894
487 20250401 104800 958089795 7040 7020 7080 7020 15735
488 20250401 104700 847166645 7010 6950 7020 6940 10120
489 20250401 104600 776410615 6940 6940 7000 6920 12771
490 20250401 104500 687626775 6950 6910 6950 6910 7417
491 20250401 104400 636242385 6920 6920 6920 6920 212
492 20250401 104300 634775345 6930 6860 6930 6860 11466
493 20250401 104200 555820245 6870 6860 6870 6860 331
494 20250401 104100 553549475 6860 6840 6860 6840 506
495 20250401 104000 550085035 6840 6820 6840 6820 224
496 20250401 103900 548556015 6830 6830 6830 6830 62
497 20250401 103800 548132555 6830 6830 6830 6830 20
498 20250401 103700 547995955 6830 6830 6830 6830 289
499 20250401 103600 546022085 6820 6830 6830 6820 322
500 20250401 103500 543823125 6840 6840 6840 6840 21
501 20250401 103400 543679485 6840 6820 6840 6820 2
502 20250401 103300 543665825 6840 6840 6840 6840 16
503 20250401 103200 543556385 6840 6830 6840 6830 185
504 20250401 103100 542292775 6830 6830 6830 6830 14
505 20250401 103000 542197155 6830 6840 6840 6830 184
506 20250401 102900 540938775 6830 6830 6830 6830 15
507 20250401 102800 540836325 6840 6840 6840 6840 3
508 20250401 102700 540815805 6830 6820 6830 6820 191
509 20250401 102600 539511805 6820 6820 6820 6810 1205
510 20250401 102500 531305315 6830 6810 6830 6800 1140
511 20250401 102400 523547915 6810 6800 6810 6800 18
512 20250401 102300 523425435 6840 6840 6840 6840 1
513 20250401 102200 523418595 6800 6800 6800 6800 280
514 20250401 102100 521514595 6800 6830 6830 6800 1539
515 20250401 102000 511013605 6830 6830 6830 6830 200
516 20250401 101900 509647605 6830 6820 6830 6810 1548
517 20250401 101800 499084335 6810 6830 6830 6810 430
518 20250401 101700 496155575 6820 6830 6840 6820 6
519 20250401 101600 496114565 6840 6840 6840 6840 1
520 20250401 101500 496107725 6840 6840 6840 6840 1
521 20250401 101400 496100885 6830 6830 6830 6830 30
522 20250401 101300 495895985 6830 6840 6840 6790 797
523 20250401 101200 490476345 6840 6800 6840 6800 32
524 20250401 101100 490258705 6800 6830 6850 6800 1434
525 20250401 101000 480495165 6820 6810 6820 6810 294
526 20250401 100900 478491515 6820 6810 6820 6810 536
527 20250401 100800 474841015 6830 6830 6830 6830 1
528 20250401 100700 474834185 6810 6830 6830 6810 504
529 20250401 100600 471391905 6820 6830 6830 6820 1023
530 20250401 100500 464414945 6830 6830 6830 6830 0
531 20250401 100400 464414945 6830 6820 6850 6820 350
532 20250401 100300 462025825 6820 6810 6820 6800 4202
533 20250401 100200 433444135 6820 6840 6840 6820 6258
534 20250401 100100 390747845 6840 6840 6840 6840 11
535 20250401 100000 390672605 6840 6830 6840 6830 30
536 20250401 095900 390467485 6850 6850 6850 6850 0
537 20250401 095800 390467485 6850 6850 6850 6850 0
538 20250401 095700 390467485 6850 6850 6850 6850 0
539 20250401 095600 390467485 6850 6850 6850 6830 613
540 20250401 095500 386277005 6850 6850 6850 6850 0
541 20250401 095400 386277005 6850 6850 6850 6850 0
542 20250401 095300 386277005 6850 6840 6850 6840 183
543 20250401 095200 385024785 6850 6850 6850 6850 195
544 20250401 095100 383689035 6850 6860 6860 6850 1322
545 20250401 095000 374628235 6870 6870 6870 6870 150
546 20250401 094900 373597735 6860 6860 6860 6860 55
547 20250401 094800 373220435 6870 6860 6870 6860 502
548 20250401 094700 369774305 6860 6860 6860 6860 157
549 20250401 094600 368697285 6870 6870 6870 6870 27
550 20250401 094500 368511795 6870 6860 6870 6860 1133
551 20250401 094400 360729985 6850 6850 6850 6850 92
552 20250401 094300 360099785 6850 6850 6850 6850 320
553 20250401 094200 357907785 6850 6860 6870 6830 348
554 20250401 094100 355526885 6860 6860 6860 6860 1
555 20250401 094000 355520025 6870 6850 6870 6850 9
556 20250401 093900 355458325 6850 6850 6850 6830 1794
557 20250401 093800 343189285 6870 6860 6870 6850 289
558 20250401 093700 341208665 6860 6860 6860 6860 15
559 20250401 093600 341105765 6860 6850 6860 6850 283
560 20250401 093500 339165695 6850 6850 6850 6830 244
561 20250401 093400 337496295 6840 6840 6840 6840 6
562 20250401 093300 337455255 6840 6840 6840 6840 277
563 20250401 093200 335560575 6840 6850 6850 6840 1840
564 20250401 093100 322957485 6850 6860 6870 6850 966
565 20250401 093000 316327055 6880 6880 6880 6880 1
566 20250401 092900 316320175 6880 6860 6880 6860 700
567 20250401 092800 311506175 6860 6860 6860 6860 101
568 20250401 092700 310813315 6840 6840 6840 6840 4
569 20250401 092600 310785955 6850 6860 6860 6850 4050
570 20250401 092500 283042945 6840 6850 6860 6840 3607
571 20250401 092400 258359975 6840 6850 6850 6840 399
572 20250401 092300 255628885 6860 6860 6880 6860 195
573 20250401 092200 254290705 6860 6860 6870 6860 118
574 20250401 092100 253481100 6860 6850 6860 6850 132
575 20250401 092000 252576890 6860 6865 6870 6860 1161
576 20250401 091900 244609380 6870 6880 6890 6870 529
577 20250401 091800 240970860 6890 6880 6890 6860 575
578 20250401 091700 237014990 6880 6880 6880 6880 0
579 20250401 091600 237014990 6880 6880 6880 6880 1
580 20250401 091500 237008110 6860 6890 6890 6860 706
581 20250401 091400 232159010 6890 6900 6900 6880 1506
582 20250401 091300 221769620 6890 6880 6900 6880 1054
583 20250401 091200 214507560 6870 6870 6910 6870 3464
584 20250401 091100 190646540 6870 6880 6880 6870 444
585 20250401 091000 187596220 6890 6860 6890 6830 1212
586 20250401 090900 179280760 6870 6870 6870 6870 1
587 20250401 090800 179273890 6830 6850 6870 6830 487
588 20250401 090700 175935200 6850 6810 6870 6810 1837
589 20250401 090600 163410090 6840 6860 6860 6820 4193
590 20250401 090500 134806380 6825 6860 6860 6825 204
591 20250401 090400 133411430 6890 6840 6900 6840 2413
592 20250401 090300 116816330 6800 6810 6840 6800 818
593 20250401 090200 111244520 6800 6860 6880 6800 1841
594 20250401 090100 98657410 6850 6810 6850 6790 2589
595 20250401 090000 80996100 6840 6690 6840 6660 12071

1
004830/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,24809,15680000,173663000,109760000000,0.16
20250327,24281,15680000,173609150,112112000000,0.15
20250326,24347,15680000,168481240,108505600000,0.16
20250325,23961,15680000,174675690,114307200000,0.15
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 24809 15680000 173663000 109760000000 0.16
3 20250327 24281 15680000 173609150 112112000000 0.15
4 20250326 24347 15680000 168481240 108505600000 0.16
5 20250325 23961 15680000 174675690 114307200000 0.15