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

598
005710/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,598 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,185600,178574720,7400,7400,7400,7400,2006
20250401,185500,178574720,7400,7400,7400,7400,0
20250401,185400,178574720,7400,7400,7400,7400,0
20250401,185300,178574720,7400,7400,7400,7400,0
20250401,185200,178574720,7400,7400,7400,7400,0
20250401,185100,178574720,7400,7400,7400,7400,0
20250401,185000,178574720,7400,7400,7400,7400,0
20250401,184900,178574720,7400,7400,7400,7400,0
20250401,184800,178574720,7400,7400,7400,7400,0
20250401,184700,178574720,7400,7400,7400,7400,0
20250401,184600,178574720,7400,7400,7400,7400,0
20250401,184500,178574720,7400,7400,7400,7400,0
20250401,184400,178574720,7400,7400,7400,7400,0
20250401,184300,178574720,7400,7400,7400,7400,0
20250401,184200,178574720,7400,7400,7400,7400,0
20250401,184100,178574720,7400,7400,7400,7400,0
20250401,184000,178574720,7400,7400,7400,7400,0
20250401,183900,178574720,7400,7400,7400,7400,0
20250401,183800,178574720,7400,7400,7400,7400,0
20250401,183700,178574720,7400,7400,7400,7400,0
20250401,183600,178574720,7400,7400,7400,7400,0
20250401,183500,178574720,7400,7400,7400,7400,0
20250401,183400,178574720,7400,7400,7400,7400,0
20250401,183300,178574720,7400,7400,7400,7400,0
20250401,183200,178574720,7400,7400,7400,7400,0
20250401,183100,178574720,7400,7400,7400,7400,0
20250401,183000,178574720,7400,7400,7400,7400,0
20250401,182900,178574720,7400,7400,7400,7400,0
20250401,182800,178574720,7400,7400,7400,7400,0
20250401,182700,178574720,7400,7400,7400,7400,0
20250401,182600,178574720,7400,7400,7400,7400,2006
20250401,182500,178574720,7400,7400,7400,7400,0
20250401,182400,178574720,7400,7400,7400,7400,0
20250401,182300,178574720,7400,7400,7400,7400,0
20250401,182200,178574720,7400,7400,7400,7400,0
20250401,182100,178574720,7400,7400,7400,7400,0
20250401,182000,178574720,7400,7400,7400,7400,0
20250401,181900,178574720,7400,7400,7400,7400,0
20250401,181800,178574720,7400,7400,7400,7400,0
20250401,181700,178574720,7400,7400,7400,7400,0
20250401,181600,178574720,7400,7400,7400,7400,0
20250401,181500,178574720,7400,7400,7400,7400,0
20250401,181400,178574720,7400,7400,7400,7400,0
20250401,181300,178574720,7400,7400,7400,7400,0
20250401,181200,178574720,7400,7400,7400,7400,0
20250401,181100,178574720,7400,7400,7400,7400,0
20250401,181000,178574720,7400,7400,7400,7400,0
20250401,180900,178574720,7400,7400,7400,7400,0
20250401,180800,178574720,7400,7400,7400,7400,0
20250401,180700,178574720,7400,7400,7400,7400,0
20250401,180600,178574720,7400,7400,7400,7400,0
20250401,180500,178574720,7400,7400,7400,7400,0
20250401,180400,178574720,7400,7400,7400,7400,0
20250401,180300,178574720,7400,7400,7400,7400,0
20250401,180200,178574720,7400,7400,7400,7400,0
20250401,180100,178574720,7400,7400,7400,7400,0
20250401,180000,178574720,7400,7400,7400,7400,0
20250401,175900,178574720,7400,7400,7400,7400,0
20250401,175800,178574720,7400,7400,7400,7400,0
20250401,175700,178574720,7400,7400,7400,7400,0
20250401,175600,178574720,7400,7400,7400,7400,2006
20250401,175500,178574720,7400,7400,7400,7400,0
20250401,175400,178574720,7400,7400,7400,7400,0
20250401,175300,178574720,7400,7400,7400,7400,0
20250401,175200,178574720,7400,7400,7400,7400,0
20250401,175100,178574720,7400,7400,7400,7400,0
20250401,175000,178574720,7400,7400,7400,7400,0
20250401,174900,178574720,7400,7400,7400,7400,0
20250401,174800,178574720,7400,7400,7400,7400,0
20250401,174700,178574720,7400,7400,7400,7400,0
20250401,174600,178574720,7400,7400,7400,7400,0
20250401,174500,178574720,7400,7400,7400,7400,0
20250401,174400,178574720,7400,7400,7400,7400,0
20250401,174300,178574720,7400,7400,7400,7400,0
20250401,174200,178574720,7400,7400,7400,7400,0
20250401,174100,178574720,7400,7400,7400,7400,0
20250401,174000,178574720,7400,7400,7400,7400,0
20250401,173900,178574720,7400,7400,7400,7400,0
20250401,173800,178574720,7400,7400,7400,7400,0
20250401,173700,178574720,7400,7400,7400,7400,0
20250401,173600,178574720,7400,7400,7400,7400,0
20250401,173500,178574720,7400,7400,7400,7400,0
20250401,173400,178574720,7400,7400,7400,7400,0
20250401,173300,178574720,7400,7400,7400,7400,0
20250401,173200,178574720,7400,7400,7400,7400,0
20250401,173100,178574720,7400,7400,7400,7400,0
20250401,173000,178574720,7400,7400,7400,7400,0
20250401,172900,178574720,7400,7400,7400,7400,0
20250401,172800,178574720,7400,7400,7400,7400,0
20250401,172700,178574720,7400,7400,7400,7400,0
20250401,172600,178574720,7400,7400,7400,7400,2006
20250401,172500,178574720,7400,7400,7400,7400,0
20250401,172400,178574720,7400,7400,7400,7400,0
20250401,172300,178574720,7400,7400,7400,7400,0
20250401,172200,178574720,7400,7400,7400,7400,0
20250401,172100,178574720,7400,7400,7400,7400,0
20250401,172000,178574720,7400,7400,7400,7400,0
20250401,171900,178574720,7400,7400,7400,7400,0
20250401,171800,178574720,7400,7400,7400,7400,0
20250401,171700,178574720,7400,7400,7400,7400,0
20250401,171600,178574720,7400,7400,7400,7400,0
20250401,171500,178574720,7400,7400,7400,7400,0
20250401,171400,178574720,7400,7400,7400,7400,0
20250401,171300,178574720,7400,7400,7400,7400,0
20250401,171200,178574720,7400,7400,7400,7400,0
20250401,171100,178574720,7400,7400,7400,7400,0
20250401,171000,178574720,7400,7400,7400,7400,0
20250401,170900,178574720,7400,7400,7400,7400,0
20250401,170800,178574720,7400,7400,7400,7400,0
20250401,170700,178574720,7400,7400,7400,7400,0
20250401,170600,178574720,7400,7400,7400,7400,0
20250401,170500,178574720,7400,7400,7400,7400,0
20250401,170400,178574720,7400,7400,7400,7400,0
20250401,170300,178574720,7400,7400,7400,7400,0
20250401,170200,178574720,7400,7400,7400,7400,0
20250401,170100,178574720,7400,7400,7400,7400,0
20250401,170000,178574720,7400,7400,7400,7400,0
20250401,165900,178574720,7400,7400,7400,7400,0
20250401,165800,178574720,7400,7400,7400,7400,0
20250401,165700,178574720,7400,7400,7400,7400,0
20250401,165600,178574720,7400,7400,7400,7400,2006
20250401,165500,178574720,7400,7400,7400,7400,0
20250401,165400,178574720,7400,7400,7400,7400,0
20250401,165300,178574720,7400,7400,7400,7400,0
20250401,165200,178574720,7400,7400,7400,7400,0
20250401,165100,178574720,7400,7400,7400,7400,0
20250401,165000,178574720,7400,7400,7400,7400,0
20250401,164900,178574720,7400,7400,7400,7400,0
20250401,164800,178574720,7400,7400,7400,7400,0
20250401,164700,178574720,7400,7400,7400,7400,0
20250401,164600,178574720,7400,7400,7400,7400,0
20250401,164500,178574720,7400,7400,7400,7400,0
20250401,164400,178574720,7400,7400,7400,7400,0
20250401,164300,178574720,7400,7400,7400,7400,0
20250401,164200,178574720,7400,7400,7400,7400,0
20250401,164100,178574720,7400,7400,7400,7400,0
20250401,164000,178574720,7400,7400,7400,7400,0
20250401,163900,178574720,7400,7400,7400,7400,0
20250401,163800,178574720,7400,7400,7400,7400,0
20250401,163700,178574720,7400,7400,7400,7400,0
20250401,163600,178574720,7400,7400,7400,7400,0
20250401,163500,178574720,7400,7400,7400,7400,0
20250401,163400,178574720,7400,7400,7400,7400,0
20250401,163300,178574720,7400,7400,7400,7400,0
20250401,163200,178574720,7400,7400,7400,7400,0
20250401,163100,178574720,7400,7400,7400,7400,0
20250401,163000,178574720,7400,7400,7400,7400,0
20250401,162900,178574720,7400,7400,7400,7400,0
20250401,162800,178574720,7400,7400,7400,7400,0
20250401,162700,178574720,7400,7400,7400,7400,0
20250401,162600,178574720,7400,7400,7400,7400,2006
20250401,162500,178574720,7400,7400,7400,7400,0
20250401,162400,178574720,7400,7400,7400,7400,0
20250401,162300,178574720,7400,7400,7400,7400,0
20250401,162200,178574720,7400,7400,7400,7400,0
20250401,162100,178574720,7400,7400,7400,7400,0
20250401,162000,178574720,7400,7400,7400,7400,0
20250401,161900,178574720,7400,7400,7400,7400,0
20250401,161800,178574720,7400,7400,7400,7400,0
20250401,161700,178574720,7400,7400,7400,7400,0
20250401,161600,178574720,7400,7400,7400,7400,0
20250401,161500,178574720,7400,7400,7400,7400,0
20250401,161400,178574720,7400,7400,7400,7400,0
20250401,161300,178574720,7400,7400,7400,7400,0
20250401,161200,178574720,7400,7400,7400,7400,0
20250401,161100,178574720,7400,7400,7400,7400,0
20250401,161000,178574720,7400,7400,7400,7400,0
20250401,160900,178574720,7400,7400,7400,7400,0
20250401,160800,178574720,7400,7400,7400,7400,0
20250401,160700,178574720,7400,7400,7400,7400,0
20250401,160600,178574720,7400,7400,7400,7400,0
20250401,160500,178574720,7400,7400,7400,7400,0
20250401,160400,178574720,7400,7400,7400,7400,0
20250401,160300,178574720,7400,7400,7400,7400,0
20250401,160200,178574720,7400,7400,7400,7400,0
20250401,160100,178574720,7400,7400,7400,7400,0
20250401,160000,178574720,7400,7400,7400,7400,0
20250401,155900,178574720,7400,7400,7400,7400,0
20250401,155800,178574720,7400,7400,7400,7400,0
20250401,155700,178574720,7400,7400,7400,7400,0
20250401,155600,178574720,7400,7400,7400,7400,2006
20250401,155500,178574720,7400,7400,7400,7400,0
20250401,155400,178574720,7400,7400,7400,7400,0
20250401,155300,178574720,7400,7400,7400,7400,0
20250401,155200,178574720,7400,7400,7400,7400,0
20250401,155100,178574720,7400,7400,7400,7400,0
20250401,155000,178574720,7400,7400,7400,7400,0
20250401,154900,178574720,7400,7400,7400,7400,0
20250401,154800,178574720,7400,7400,7400,7400,0
20250401,154700,178574720,7400,7400,7400,7400,0
20250401,154600,178574720,7400,7400,7400,7400,0
20250401,154500,178574720,7400,7400,7400,7400,0
20250401,154400,178574720,7400,7400,7400,7400,0
20250401,154300,178574720,7400,7400,7400,7400,0
20250401,154200,178574720,7400,7400,7400,7400,0
20250401,154100,178574720,7400,7400,7400,7400,0
20250401,154000,178574720,7400,7400,7400,7400,0
20250401,153900,178574720,7400,7400,7400,7400,0
20250401,153800,178574720,7400,7400,7400,7400,0
20250401,153700,178574720,7400,7400,7400,7400,0
20250401,153600,178574720,7400,7400,7400,7400,0
20250401,153500,178574720,7400,7400,7400,7400,0
20250401,153400,178574720,7400,7400,7400,7400,0
20250401,153300,178574720,7400,7400,7400,7400,0
20250401,153200,178574720,7400,7400,7400,7400,0
20250401,153100,178574720,7400,7400,7400,7400,0
20250401,153000,178574720,7400,7400,7400,7400,2006
20250401,152900,163730320,7360,7360,7360,7360,0
20250401,152800,163730320,7360,7360,7360,7360,0
20250401,152700,163730320,7360,7360,7360,7360,0
20250401,152600,163730320,7360,7360,7360,7360,0
20250401,152500,163730320,7360,7360,7360,7360,0
20250401,152400,163730320,7360,7360,7360,7360,0
20250401,152300,163730320,7360,7360,7360,7360,0
20250401,152200,163730320,7360,7360,7360,7360,0
20250401,152100,163730320,7360,7360,7360,7360,0
20250401,152000,163730320,7360,7360,7360,7360,0
20250401,151900,163730320,7360,7360,7360,7360,16
20250401,151800,163612560,7360,7380,7380,7360,285
20250401,151700,161509340,7390,7390,7390,7390,32
20250401,151600,161272860,7380,7390,7390,7380,338
20250401,151500,158778150,7390,7390,7390,7390,427
20250401,151400,155622620,7390,7390,7390,7390,5
20250401,151300,155585670,7390,7390,7390,7380,25
20250401,151200,155400930,7380,7390,7390,7380,26
20250401,151100,155208890,7390,7390,7390,7390,0
20250401,151000,155208890,7390,7390,7390,7390,153
20250401,150900,154078220,7380,7390,7390,7380,309
20250401,150800,151797750,7390,7390,7390,7390,11
20250401,150700,151716460,7380,7380,7380,7380,476
20250401,150600,148203580,7380,7380,7380,7380,13
20250401,150500,148107640,7380,7370,7380,7370,33
20250401,150400,147864300,7370,7380,7380,7370,27
20250401,150300,147665240,7380,7380,7380,7380,17
20250401,150200,147539780,7380,7380,7380,7380,16
20250401,150100,147421700,7380,7380,7380,7380,61
20250401,150000,146971520,7380,7370,7380,7370,6
20250401,145900,146927270,7360,7370,7370,7360,34
20250401,145800,146676770,7380,7380,7380,7380,13
20250401,145700,146580830,7380,7380,7380,7380,40
20250401,145600,146285630,7380,7380,7380,7380,11
20250401,145500,146204450,7380,7370,7380,7370,501
20250401,145400,142507810,7370,7370,7370,7370,17
20250401,145300,142382520,7370,7370,7370,7370,10
20250401,145200,142308820,7370,7370,7370,7370,13
20250401,145100,142213010,7370,7370,7370,7370,13
20250401,145000,142117200,7370,7370,7370,7370,26
20250401,144900,141925580,7370,7370,7370,7370,13
20250401,144800,141829770,7360,7360,7360,7360,0
20250401,144700,141829770,7360,7360,7360,7360,448
20250401,144600,138532490,7350,7350,7350,7350,1526
20250401,144500,127316390,7350,7350,7350,7350,12
20250401,144400,127228190,7350,7350,7350,7350,10
20250401,144300,127154690,7350,7360,7360,7340,387
20250401,144200,124313350,7360,7360,7360,7360,0
20250401,144100,124313350,7360,7350,7360,7350,9
20250401,144000,124247180,7360,7360,7360,7350,30
20250401,143900,124026480,7360,7360,7360,7360,20
20250401,143800,123879280,7350,7360,7360,7350,52
20250401,143700,123496660,7370,7360,7370,7360,20
20250401,143600,123349360,7370,7370,7370,7370,15
20250401,143500,123238810,7370,7370,7370,7370,11
20250401,143400,123157740,7370,7370,7370,7370,0
20250401,143300,123157740,7370,7370,7370,7360,24
20250401,143200,122980870,7370,7370,7370,7370,27
20250401,143100,122781880,7370,7370,7370,7370,2
20250401,143000,122767140,7370,7370,7370,7370,0
20250401,142900,122767140,7370,7370,7370,7370,3
20250401,142800,122745030,7340,7360,7360,7340,7
20250401,142700,122693590,7340,7360,7370,7340,46
20250401,142600,122355310,7360,7360,7360,7360,2
20250401,142500,122340590,7360,7360,7360,7360,10
20250401,142400,122266990,7360,7360,7360,7360,34
20250401,142300,122016750,7360,7370,7370,7360,46
20250401,142200,121678060,7370,7370,7370,7370,13
20250401,142100,121582250,7370,7370,7370,7370,18
20250401,142000,121449590,7370,7370,7370,7370,11
20250401,141900,121368520,7370,7370,7370,7370,0
20250401,141800,121368520,7370,7370,7370,7370,27
20250401,141700,121169530,7370,7370,7370,7370,27
20250401,141600,120970540,7370,7370,7370,7370,2
20250401,141500,120955800,7370,7370,7370,7370,10
20250401,141400,120882100,7370,7370,7370,7370,35
20250401,141300,120624150,7370,7370,7370,7370,13
20250401,141200,120528340,7370,7370,7370,7370,3
20250401,141100,120506230,7370,7370,7370,7370,10
20250401,141000,120432530,7370,7370,7370,7370,23
20250401,140900,120263020,7370,7370,7370,7370,0
20250401,140800,120263020,7370,7370,7370,7370,8
20250401,140700,120204060,7360,7370,7370,7360,45
20250401,140600,119872640,7370,7370,7370,7370,13
20250401,140500,119776830,7370,7370,7370,7370,2
20250401,140400,119762090,7370,7370,7370,7370,20
20250401,140300,119614690,7370,7370,7370,7370,23
20250401,140200,119445180,7370,7370,7370,7370,0
20250401,140100,119445180,7370,7370,7370,7370,3
20250401,140000,119423070,7370,7380,7380,7370,130
20250401,135900,118464820,7380,7380,7380,7380,20
20250401,135800,118317220,7380,7380,7380,7380,13
20250401,135700,118221280,7380,7380,7380,7380,13
20250401,135600,118125340,7380,7380,7380,7380,10
20250401,135500,118051540,7380,7380,7380,7380,12
20250401,135400,117962980,7380,7380,7380,7380,272
20250401,135300,115955620,7380,7380,7380,7380,21
20250401,135200,115800640,7370,7370,7370,7370,0
20250401,135100,115800640,7370,7370,7370,7370,130
20250401,135000,114842540,7370,7370,7370,7370,9
20250401,134900,114776210,7370,7370,7370,7370,24
20250401,134800,114599330,7370,7370,7370,7370,18
20250401,134700,114466670,7370,7370,7370,7370,13
20250401,134600,114370860,7370,7370,7370,7370,0
20250401,134500,114370860,7370,7370,7370,7370,13
20250401,134400,114275050,7370,7370,7370,7370,42
20250401,134300,113965510,7370,7370,7370,7370,0
20250401,134200,113965510,7370,7370,7370,7370,13
20250401,134100,113869700,7370,7370,7370,7370,74
20250401,134000,113324320,7370,7370,7370,7370,14
20250401,133900,113221140,7370,7370,7370,7370,0
20250401,133800,113221140,7370,7370,7370,7370,13
20250401,133700,113125330,7370,7370,7370,7370,58
20250401,133600,112697870,7370,7370,7370,7370,3
20250401,133500,112675760,7370,7370,7370,7370,11
20250401,133400,112594690,7370,7370,7370,7370,40
20250401,133300,112299890,7370,7370,7370,7370,0
20250401,133200,112299890,7370,7370,7370,7370,3
20250401,133100,112277780,7370,7370,7370,7370,20
20250401,133000,112130380,7370,7370,7370,7370,26
20250401,132900,111938760,7370,7370,7370,7370,0
20250401,132800,111938760,7370,7370,7370,7370,81
20250401,132700,111341790,7370,7370,7370,7370,14
20250401,132600,111238610,7360,7360,7360,7340,102
20250401,132500,110489350,7370,7370,7370,7370,14
20250401,132400,110386170,7370,7370,7370,7370,12
20250401,132300,110297730,7370,7370,7370,7370,33
20250401,132200,110054520,7370,7370,7370,7370,2
20250401,132100,110039780,7370,7360,7370,7360,359
20250401,132000,107397410,7360,7360,7360,7360,21
20250401,131900,107242850,7350,7350,7350,7350,43
20250401,131800,106926800,7350,7350,7350,7350,150
20250401,131700,105824300,7350,7350,7350,7350,12
20250401,131600,105736100,7350,7350,7350,7350,10
20250401,131500,105662600,7350,7350,7350,7350,29
20250401,131400,105449450,7340,7350,7350,7340,10
20250401,131300,105375960,7350,7350,7350,7350,35
20250401,131200,105118710,7340,7350,7350,7340,16
20250401,131100,105001120,7350,7350,7350,7350,15
20250401,131000,104890870,7350,7350,7350,7350,11
20250401,130900,104810020,7360,7360,7360,7360,13
20250401,130800,104714340,7360,7360,7360,7360,19
20250401,130700,104574500,7360,7360,7360,7360,11
20250401,130600,104493540,7360,7360,7360,7360,0
20250401,130500,104493540,7360,7350,7360,7350,18
20250401,130400,104361160,7350,7350,7350,7350,19
20250401,130300,104221510,7360,7360,7370,7360,720
20250401,130200,98922110,7360,7360,7360,7360,10
20250401,130100,98848510,7360,7360,7360,7360,31
20250401,130000,98620350,7360,7360,7360,7360,3
20250401,125900,98598270,7360,7360,7360,7360,0
20250401,125800,98598270,7360,7360,7360,7360,12
20250401,125700,98509950,7360,7360,7360,7360,28
20250401,125600,98303870,7360,7360,7360,7360,103
20250401,125500,97545790,7360,7360,7360,7360,242
20250401,125400,95764670,7370,7390,7390,7370,355
20250401,125300,93147060,7390,7390,7390,7390,26
20250401,125200,92954920,7390,7390,7390,7390,2
20250401,125100,92940140,7390,7390,7390,7390,32
20250401,125000,92703660,7390,7390,7390,7390,12
20250401,124900,92614980,7390,7390,7390,7390,28
20250401,124800,92408060,7390,7390,7390,7390,32
20250401,124700,92171580,7390,7390,7390,7390,10
20250401,124600,92097680,7390,7390,7390,7390,23
20250401,124500,91927710,7390,7390,7390,7390,0
20250401,124400,91927710,7390,7400,7400,7390,45
20250401,124300,91594900,7400,7400,7400,7400,20
20250401,124200,91446900,7400,7400,7400,7400,2
20250401,124100,91432100,7400,7370,7400,7370,1348
20250401,124000,81481510,7380,7370,7380,7370,224
20250401,123900,79830400,7370,7370,7370,7370,11
20250401,123800,79749330,7370,7370,7370,7370,63
20250401,123700,79285020,7370,7370,7370,7370,2
20250401,123600,79270280,7370,7370,7370,7370,23
20250401,123500,79100770,7370,7370,7370,7370,12
20250401,123400,79012330,7370,7370,7370,7370,9
20250401,123300,78946000,7370,7370,7370,7370,3
20250401,123200,78923890,7370,7370,7370,7370,29
20250401,123100,78710160,7370,7370,7370,7370,11
20250401,123000,78629090,7370,7370,7370,7370,0
20250401,122900,78629090,7370,7370,7370,7370,14
20250401,122800,78525910,7370,7370,7370,7370,25
20250401,122700,78341660,7370,7370,7370,7370,13
20250401,122600,78245850,7370,7370,7370,7370,0
20250401,122500,78245850,7370,7370,7370,7370,35
20250401,122400,77987900,7370,7370,7370,7370,9
20250401,122300,77921570,7370,7370,7370,7370,15
20250401,122200,77811020,7370,7370,7370,7370,5
20250401,122100,77774170,7370,7370,7370,7370,45
20250401,122000,77442520,7370,7370,7370,7370,0
20250401,121900,77442520,7370,7370,7370,7370,16
20250401,121800,77324600,7370,7370,7370,7370,20
20250401,121700,77177200,7370,7370,7370,7370,20
20250401,121600,77029800,7370,7370,7370,7370,0
20250401,121500,77029800,7370,7370,7370,7370,15
20250401,121400,76919250,7370,7360,7370,7360,33
20250401,121300,76676230,7360,7360,7360,7360,5
20250401,121200,76639430,7360,7360,7360,7360,3
20250401,121100,76617350,7360,7360,7360,7360,25
20250401,121000,76433350,7360,7350,7360,7350,23
20250401,120900,76264120,7360,7360,7360,7360,0
20250401,120800,76264120,7360,7360,7360,7360,3
20250401,120700,76242040,7350,7350,7350,7350,10
20250401,120600,76168540,7350,7350,7350,7350,25
20250401,120500,75984790,7350,7350,7350,7350,9
20250401,120400,75918640,7350,7350,7350,7350,8
20250401,120300,75859840,7350,7350,7350,7350,5
20250401,120200,75823090,7340,7340,7340,7340,3
20250401,120100,75801070,7340,7330,7340,7330,196
20250401,120000,74364290,7350,7370,7370,7350,174
20250401,115900,73083570,7370,7370,7370,7370,39
20250401,115800,72796140,7370,7370,7370,7370,25
20250401,115700,72611890,7370,7370,7370,7370,0
20250401,115600,72611890,7370,7370,7370,7370,13
20250401,115500,72516080,7370,7370,7370,7370,27
20250401,115400,72317090,7370,7370,7370,7370,15
20250401,115300,72206540,7370,7370,7370,7370,3
20250401,115200,72184430,7370,7370,7370,7370,24
20250401,115100,72007550,7370,7370,7370,7370,13
20250401,115000,71911740,7370,7370,7370,7370,0
20250401,114900,71911740,7370,7370,7370,7370,27
20250401,114800,71712750,7370,7370,7370,7370,18
20250401,114700,71580090,7370,7370,7370,7370,3
20250401,114600,71557980,7360,7360,7360,7360,0
20250401,114500,71557980,7360,7370,7370,7360,48
20250401,114400,71204450,7370,7370,7370,7370,0
20250401,114300,71204450,7370,7370,7370,7370,3
20250401,114200,71182340,7340,7340,7340,7340,0
20250401,114100,71182340,7340,7370,7380,7340,378
20250401,114000,68406840,7370,7370,7370,7370,0
20250401,113900,68406840,7370,7370,7370,7370,10
20250401,113800,68333140,7370,7360,7370,7360,814
20250401,113700,62335630,7350,7350,7350,7350,4
20250401,113600,62306230,7350,7350,7350,7350,0
20250401,113500,62306230,7350,7350,7350,7350,13
20250401,113400,62210680,7350,7350,7350,7350,22
20250401,113300,62048980,7350,7350,7350,7350,2
20250401,113200,62034280,7350,7350,7350,7350,0
20250401,113100,62034280,7350,7350,7350,7350,18
20250401,113000,61901980,7330,7360,7360,7330,162
20250401,112900,60713650,7360,7360,7360,7360,7
20250401,112800,60662130,7350,7360,7360,7350,13
20250401,112700,60566560,7360,7360,7360,7360,5
20250401,112600,60529760,7360,7360,7360,7360,13
20250401,112500,60434080,7330,7350,7360,7330,34
20250401,112400,60184340,7350,7350,7350,7350,41
20250401,112300,59882990,7340,7330,7340,7330,266
20250401,112200,57931960,7330,7330,7330,7330,15
20250401,112100,57822010,7330,7330,7330,7330,9
20250401,112000,57756040,7330,7320,7330,7320,115
20250401,111900,56914150,7320,7320,7320,7320,49
20250401,111800,56555470,7320,7320,7320,7320,11
20250401,111700,56474950,7320,7320,7320,7320,29
20250401,111600,56262670,7320,7320,7320,7320,21
20250401,111500,56108950,7320,7320,7320,7320,10
20250401,111400,56035750,7320,7310,7320,7310,6
20250401,111300,55991860,7320,7320,7320,7320,0
20250401,111200,55991860,7320,7320,7320,7320,2
20250401,111100,55977220,7290,7320,7320,7290,1011
20250401,111000,48596460,7330,7320,7330,7320,9
20250401,110900,48530550,7330,7340,7340,7330,52
20250401,110800,48149290,7340,7350,7350,7340,230
20250401,110700,46459600,7360,7360,7360,7360,3
20250401,110600,46437520,7360,7360,7360,7360,0
20250401,110500,46437520,7360,7360,7360,7360,34
20250401,110400,46187280,7360,7360,7360,7360,13
20250401,110300,46091600,7360,7360,7360,7360,2
20250401,110200,46076880,7350,7350,7350,7350,8
20250401,110100,46018080,7350,7350,7350,7350,27
20250401,110000,45819630,7350,7350,7350,7350,6
20250401,105900,45775530,7340,7350,7350,7340,4
20250401,105800,45746140,7350,7360,7360,7350,163
20250401,105700,44546560,7360,7360,7360,7360,90
20250401,105600,43884160,7360,7360,7360,7360,0
20250401,105500,43884160,7360,7360,7360,7360,19
20250401,105400,43744320,7360,7360,7360,7360,22
20250401,105300,43582400,7360,7360,7360,7360,3
20250401,105200,43560320,7360,7360,7360,7360,0
20250401,105100,43560320,7360,7340,7360,7340,483
20250401,105000,40014910,7340,7340,7340,7340,39
20250401,104900,39728650,7340,7340,7340,7340,6
20250401,104800,39684610,7340,7340,7340,7340,10
20250401,104700,39611210,7340,7340,7340,7340,12
20250401,104600,39523130,7330,7340,7340,7330,108
20250401,104500,38731460,7340,7340,7340,7340,9
20250401,104400,38665400,7340,7340,7340,7340,3
20250401,104300,38643380,7340,7330,7340,7330,28
20250401,104200,38438090,7330,7360,7360,7330,149
20250401,104100,37343240,7350,7350,7350,7350,13
20250401,104000,37247690,7340,7340,7340,7340,3
20250401,103900,37225670,7330,7330,7330,7330,2
20250401,103800,37211010,7310,7330,7330,7310,6
20250401,103700,37167090,7310,7310,7310,7310,11
20250401,103600,37086680,7330,7330,7330,7310,191
20250401,103500,35689690,7330,7330,7330,7330,11
20250401,103400,35609060,7320,7350,7350,7320,5
20250401,103300,35572370,7320,7340,7340,7320,78
20250401,103200,35000520,7350,7350,7350,7340,19
20250401,103100,34860900,7340,7350,7350,7340,14
20250401,103000,34758020,7370,7360,7370,7360,6
20250401,102900,34713830,7360,7370,7370,7360,15
20250401,102800,34603340,7370,7370,7370,7370,30
20250401,102700,34382240,7350,7360,7360,7350,22
20250401,102600,34220330,7360,7360,7370,7360,10
20250401,102500,34146710,7370,7380,7380,7370,50
20250401,102400,33777880,7380,7380,7380,7380,3
20250401,102300,33755740,7370,7370,7370,7370,4
20250401,102200,33726260,7370,7380,7380,7370,32
20250401,102100,33490330,7380,7380,7390,7380,39
20250401,102000,33202460,7380,7380,7380,7380,7
20250401,101900,33150800,7380,7370,7380,7370,17
20250401,101800,33025390,7370,7370,7370,7370,8
20250401,101700,32966430,7360,7380,7380,7360,36
20250401,101600,32700890,7360,7360,7360,7360,0
20250401,101500,32700890,7360,7370,7370,7360,14
20250401,101400,32597740,7360,7340,7360,7340,550
20250401,101300,28557110,7340,7340,7340,7340,3
20250401,101200,28535090,7340,7340,7340,7340,10
20250401,101100,28461690,7340,7340,7340,7340,2
20250401,101000,28447010,7340,7330,7340,7330,30
20250401,100900,28226870,7340,7340,7340,7340,13
20250401,100800,28131450,7340,7340,7340,7340,0
20250401,100700,28131450,7340,7340,7340,7340,15
20250401,100600,28021350,7330,7330,7330,7330,0
20250401,100500,28021350,7330,7330,7330,7330,8
20250401,100400,27962710,7330,7330,7330,7330,20
20250401,100300,27816110,7330,7330,7330,7330,35
20250401,100200,27559560,7330,7330,7330,7330,1
20250401,100100,27552230,7330,7330,7330,7330,3
20250401,100000,27530240,7320,7340,7340,7320,70
20250401,095900,27017200,7340,7340,7340,7340,74
20250401,095800,26474040,7330,7330,7330,7330,254
20250401,095700,24612220,7330,7330,7330,7330,0
20250401,095600,24612220,7330,7320,7330,7320,32
20250401,095500,24377790,7320,7320,7320,7320,9
20250401,095400,24311910,7320,7320,7320,7320,7
20250401,095300,24260670,7320,7320,7320,7320,0
20250401,095200,24260670,7320,7310,7320,7310,21
20250401,095100,24106970,7310,7310,7310,7310,0
20250401,095000,24106970,7310,7310,7310,7310,8
20250401,094900,24048490,7310,7310,7310,7310,9
20250401,094800,23982700,7310,7290,7310,7290,24
20250401,094700,23807340,7290,7290,7290,7290,5
20250401,094600,23770890,7290,7300,7310,7290,44
20250401,094500,23449810,7300,7290,7300,7290,201
20250401,094400,21984490,7290,7290,7290,7290,2
20250401,094300,21969910,7290,7290,7290,7280,24
20250401,094200,21795080,7290,7290,7290,7280,21
20250401,094100,21642040,7290,7290,7290,7290,24
20250401,094000,21467080,7290,7290,7290,7290,4
20250401,093900,21437920,7280,7290,7290,7280,17
20250401,093800,21314010,7290,7290,7290,7290,0
20250401,093700,21314010,7290,7290,7290,7290,40
20250401,093600,21022410,7290,7290,7290,7290,13
20250401,093500,20927640,7290,7310,7310,7290,131
20250401,093400,19972380,7310,7310,7310,7310,6
20250401,093300,19928520,7300,7310,7310,7300,5
20250401,093200,19891990,7290,7290,7290,7290,29
20250401,093100,19680580,7290,7320,7320,7280,764
20250401,093000,14109430,7330,7330,7330,7330,44
20250401,092900,13786910,7330,7330,7330,7330,12
20250401,092800,13698950,7320,7320,7320,7320,0
20250401,092700,13698950,7320,7330,7330,7320,19
20250401,092600,13559690,7330,7330,7330,7330,14
20250401,092500,13457070,7330,7330,7330,7330,3
20250401,092400,13435080,7330,7330,7330,7330,1
20250401,092300,13427750,7330,7320,7330,7320,36
20250401,092200,13163970,7320,7320,7320,7320,88
20250401,092100,12519810,7320,7350,7350,7320,103
20250401,092000,11765600,7350,7350,7350,7350,0
20250401,091900,11765600,7350,7330,7350,7320,303
20250401,091800,9541970,7330,7330,7330,7330,5
20250401,091700,9505320,7340,7340,7340,7340,2
20250401,091600,9490640,7340,7290,7340,7290,724
20250401,091500,4187390,7290,7290,7290,7290,0
20250401,091400,4187390,7290,7290,7290,7290,132
20250401,091300,3225110,7290,7290,7290,7290,0
20250401,091200,3225110,7290,7290,7290,7290,0
20250401,091100,3225110,7290,7290,7290,7290,0
20250401,091000,3225110,7290,7280,7290,7280,19
20250401,090900,3086660,7290,7280,7290,7280,25
20250401,090800,2904420,7290,7290,7290,7290,0
20250401,090700,2904420,7290,7290,7290,7290,0
20250401,090600,2904420,7290,7290,7290,7290,0
20250401,090500,2904420,7290,7290,7290,7290,37
20250401,090400,2634690,7290,7290,7290,7290,0
20250401,090300,2634690,7290,7290,7290,7290,0
20250401,090200,2634690,7290,7290,7290,7290,0
20250401,090100,2634690,7290,7290,7290,7290,35
20250401,090000,2379540,7290,7230,7290,7220,329
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 185600 178574720 7400 7400 7400 7400 2006
3 20250401 185500 178574720 7400 7400 7400 7400 0
4 20250401 185400 178574720 7400 7400 7400 7400 0
5 20250401 185300 178574720 7400 7400 7400 7400 0
6 20250401 185200 178574720 7400 7400 7400 7400 0
7 20250401 185100 178574720 7400 7400 7400 7400 0
8 20250401 185000 178574720 7400 7400 7400 7400 0
9 20250401 184900 178574720 7400 7400 7400 7400 0
10 20250401 184800 178574720 7400 7400 7400 7400 0
11 20250401 184700 178574720 7400 7400 7400 7400 0
12 20250401 184600 178574720 7400 7400 7400 7400 0
13 20250401 184500 178574720 7400 7400 7400 7400 0
14 20250401 184400 178574720 7400 7400 7400 7400 0
15 20250401 184300 178574720 7400 7400 7400 7400 0
16 20250401 184200 178574720 7400 7400 7400 7400 0
17 20250401 184100 178574720 7400 7400 7400 7400 0
18 20250401 184000 178574720 7400 7400 7400 7400 0
19 20250401 183900 178574720 7400 7400 7400 7400 0
20 20250401 183800 178574720 7400 7400 7400 7400 0
21 20250401 183700 178574720 7400 7400 7400 7400 0
22 20250401 183600 178574720 7400 7400 7400 7400 0
23 20250401 183500 178574720 7400 7400 7400 7400 0
24 20250401 183400 178574720 7400 7400 7400 7400 0
25 20250401 183300 178574720 7400 7400 7400 7400 0
26 20250401 183200 178574720 7400 7400 7400 7400 0
27 20250401 183100 178574720 7400 7400 7400 7400 0
28 20250401 183000 178574720 7400 7400 7400 7400 0
29 20250401 182900 178574720 7400 7400 7400 7400 0
30 20250401 182800 178574720 7400 7400 7400 7400 0
31 20250401 182700 178574720 7400 7400 7400 7400 0
32 20250401 182600 178574720 7400 7400 7400 7400 2006
33 20250401 182500 178574720 7400 7400 7400 7400 0
34 20250401 182400 178574720 7400 7400 7400 7400 0
35 20250401 182300 178574720 7400 7400 7400 7400 0
36 20250401 182200 178574720 7400 7400 7400 7400 0
37 20250401 182100 178574720 7400 7400 7400 7400 0
38 20250401 182000 178574720 7400 7400 7400 7400 0
39 20250401 181900 178574720 7400 7400 7400 7400 0
40 20250401 181800 178574720 7400 7400 7400 7400 0
41 20250401 181700 178574720 7400 7400 7400 7400 0
42 20250401 181600 178574720 7400 7400 7400 7400 0
43 20250401 181500 178574720 7400 7400 7400 7400 0
44 20250401 181400 178574720 7400 7400 7400 7400 0
45 20250401 181300 178574720 7400 7400 7400 7400 0
46 20250401 181200 178574720 7400 7400 7400 7400 0
47 20250401 181100 178574720 7400 7400 7400 7400 0
48 20250401 181000 178574720 7400 7400 7400 7400 0
49 20250401 180900 178574720 7400 7400 7400 7400 0
50 20250401 180800 178574720 7400 7400 7400 7400 0
51 20250401 180700 178574720 7400 7400 7400 7400 0
52 20250401 180600 178574720 7400 7400 7400 7400 0
53 20250401 180500 178574720 7400 7400 7400 7400 0
54 20250401 180400 178574720 7400 7400 7400 7400 0
55 20250401 180300 178574720 7400 7400 7400 7400 0
56 20250401 180200 178574720 7400 7400 7400 7400 0
57 20250401 180100 178574720 7400 7400 7400 7400 0
58 20250401 180000 178574720 7400 7400 7400 7400 0
59 20250401 175900 178574720 7400 7400 7400 7400 0
60 20250401 175800 178574720 7400 7400 7400 7400 0
61 20250401 175700 178574720 7400 7400 7400 7400 0
62 20250401 175600 178574720 7400 7400 7400 7400 2006
63 20250401 175500 178574720 7400 7400 7400 7400 0
64 20250401 175400 178574720 7400 7400 7400 7400 0
65 20250401 175300 178574720 7400 7400 7400 7400 0
66 20250401 175200 178574720 7400 7400 7400 7400 0
67 20250401 175100 178574720 7400 7400 7400 7400 0
68 20250401 175000 178574720 7400 7400 7400 7400 0
69 20250401 174900 178574720 7400 7400 7400 7400 0
70 20250401 174800 178574720 7400 7400 7400 7400 0
71 20250401 174700 178574720 7400 7400 7400 7400 0
72 20250401 174600 178574720 7400 7400 7400 7400 0
73 20250401 174500 178574720 7400 7400 7400 7400 0
74 20250401 174400 178574720 7400 7400 7400 7400 0
75 20250401 174300 178574720 7400 7400 7400 7400 0
76 20250401 174200 178574720 7400 7400 7400 7400 0
77 20250401 174100 178574720 7400 7400 7400 7400 0
78 20250401 174000 178574720 7400 7400 7400 7400 0
79 20250401 173900 178574720 7400 7400 7400 7400 0
80 20250401 173800 178574720 7400 7400 7400 7400 0
81 20250401 173700 178574720 7400 7400 7400 7400 0
82 20250401 173600 178574720 7400 7400 7400 7400 0
83 20250401 173500 178574720 7400 7400 7400 7400 0
84 20250401 173400 178574720 7400 7400 7400 7400 0
85 20250401 173300 178574720 7400 7400 7400 7400 0
86 20250401 173200 178574720 7400 7400 7400 7400 0
87 20250401 173100 178574720 7400 7400 7400 7400 0
88 20250401 173000 178574720 7400 7400 7400 7400 0
89 20250401 172900 178574720 7400 7400 7400 7400 0
90 20250401 172800 178574720 7400 7400 7400 7400 0
91 20250401 172700 178574720 7400 7400 7400 7400 0
92 20250401 172600 178574720 7400 7400 7400 7400 2006
93 20250401 172500 178574720 7400 7400 7400 7400 0
94 20250401 172400 178574720 7400 7400 7400 7400 0
95 20250401 172300 178574720 7400 7400 7400 7400 0
96 20250401 172200 178574720 7400 7400 7400 7400 0
97 20250401 172100 178574720 7400 7400 7400 7400 0
98 20250401 172000 178574720 7400 7400 7400 7400 0
99 20250401 171900 178574720 7400 7400 7400 7400 0
100 20250401 171800 178574720 7400 7400 7400 7400 0
101 20250401 171700 178574720 7400 7400 7400 7400 0
102 20250401 171600 178574720 7400 7400 7400 7400 0
103 20250401 171500 178574720 7400 7400 7400 7400 0
104 20250401 171400 178574720 7400 7400 7400 7400 0
105 20250401 171300 178574720 7400 7400 7400 7400 0
106 20250401 171200 178574720 7400 7400 7400 7400 0
107 20250401 171100 178574720 7400 7400 7400 7400 0
108 20250401 171000 178574720 7400 7400 7400 7400 0
109 20250401 170900 178574720 7400 7400 7400 7400 0
110 20250401 170800 178574720 7400 7400 7400 7400 0
111 20250401 170700 178574720 7400 7400 7400 7400 0
112 20250401 170600 178574720 7400 7400 7400 7400 0
113 20250401 170500 178574720 7400 7400 7400 7400 0
114 20250401 170400 178574720 7400 7400 7400 7400 0
115 20250401 170300 178574720 7400 7400 7400 7400 0
116 20250401 170200 178574720 7400 7400 7400 7400 0
117 20250401 170100 178574720 7400 7400 7400 7400 0
118 20250401 170000 178574720 7400 7400 7400 7400 0
119 20250401 165900 178574720 7400 7400 7400 7400 0
120 20250401 165800 178574720 7400 7400 7400 7400 0
121 20250401 165700 178574720 7400 7400 7400 7400 0
122 20250401 165600 178574720 7400 7400 7400 7400 2006
123 20250401 165500 178574720 7400 7400 7400 7400 0
124 20250401 165400 178574720 7400 7400 7400 7400 0
125 20250401 165300 178574720 7400 7400 7400 7400 0
126 20250401 165200 178574720 7400 7400 7400 7400 0
127 20250401 165100 178574720 7400 7400 7400 7400 0
128 20250401 165000 178574720 7400 7400 7400 7400 0
129 20250401 164900 178574720 7400 7400 7400 7400 0
130 20250401 164800 178574720 7400 7400 7400 7400 0
131 20250401 164700 178574720 7400 7400 7400 7400 0
132 20250401 164600 178574720 7400 7400 7400 7400 0
133 20250401 164500 178574720 7400 7400 7400 7400 0
134 20250401 164400 178574720 7400 7400 7400 7400 0
135 20250401 164300 178574720 7400 7400 7400 7400 0
136 20250401 164200 178574720 7400 7400 7400 7400 0
137 20250401 164100 178574720 7400 7400 7400 7400 0
138 20250401 164000 178574720 7400 7400 7400 7400 0
139 20250401 163900 178574720 7400 7400 7400 7400 0
140 20250401 163800 178574720 7400 7400 7400 7400 0
141 20250401 163700 178574720 7400 7400 7400 7400 0
142 20250401 163600 178574720 7400 7400 7400 7400 0
143 20250401 163500 178574720 7400 7400 7400 7400 0
144 20250401 163400 178574720 7400 7400 7400 7400 0
145 20250401 163300 178574720 7400 7400 7400 7400 0
146 20250401 163200 178574720 7400 7400 7400 7400 0
147 20250401 163100 178574720 7400 7400 7400 7400 0
148 20250401 163000 178574720 7400 7400 7400 7400 0
149 20250401 162900 178574720 7400 7400 7400 7400 0
150 20250401 162800 178574720 7400 7400 7400 7400 0
151 20250401 162700 178574720 7400 7400 7400 7400 0
152 20250401 162600 178574720 7400 7400 7400 7400 2006
153 20250401 162500 178574720 7400 7400 7400 7400 0
154 20250401 162400 178574720 7400 7400 7400 7400 0
155 20250401 162300 178574720 7400 7400 7400 7400 0
156 20250401 162200 178574720 7400 7400 7400 7400 0
157 20250401 162100 178574720 7400 7400 7400 7400 0
158 20250401 162000 178574720 7400 7400 7400 7400 0
159 20250401 161900 178574720 7400 7400 7400 7400 0
160 20250401 161800 178574720 7400 7400 7400 7400 0
161 20250401 161700 178574720 7400 7400 7400 7400 0
162 20250401 161600 178574720 7400 7400 7400 7400 0
163 20250401 161500 178574720 7400 7400 7400 7400 0
164 20250401 161400 178574720 7400 7400 7400 7400 0
165 20250401 161300 178574720 7400 7400 7400 7400 0
166 20250401 161200 178574720 7400 7400 7400 7400 0
167 20250401 161100 178574720 7400 7400 7400 7400 0
168 20250401 161000 178574720 7400 7400 7400 7400 0
169 20250401 160900 178574720 7400 7400 7400 7400 0
170 20250401 160800 178574720 7400 7400 7400 7400 0
171 20250401 160700 178574720 7400 7400 7400 7400 0
172 20250401 160600 178574720 7400 7400 7400 7400 0
173 20250401 160500 178574720 7400 7400 7400 7400 0
174 20250401 160400 178574720 7400 7400 7400 7400 0
175 20250401 160300 178574720 7400 7400 7400 7400 0
176 20250401 160200 178574720 7400 7400 7400 7400 0
177 20250401 160100 178574720 7400 7400 7400 7400 0
178 20250401 160000 178574720 7400 7400 7400 7400 0
179 20250401 155900 178574720 7400 7400 7400 7400 0
180 20250401 155800 178574720 7400 7400 7400 7400 0
181 20250401 155700 178574720 7400 7400 7400 7400 0
182 20250401 155600 178574720 7400 7400 7400 7400 2006
183 20250401 155500 178574720 7400 7400 7400 7400 0
184 20250401 155400 178574720 7400 7400 7400 7400 0
185 20250401 155300 178574720 7400 7400 7400 7400 0
186 20250401 155200 178574720 7400 7400 7400 7400 0
187 20250401 155100 178574720 7400 7400 7400 7400 0
188 20250401 155000 178574720 7400 7400 7400 7400 0
189 20250401 154900 178574720 7400 7400 7400 7400 0
190 20250401 154800 178574720 7400 7400 7400 7400 0
191 20250401 154700 178574720 7400 7400 7400 7400 0
192 20250401 154600 178574720 7400 7400 7400 7400 0
193 20250401 154500 178574720 7400 7400 7400 7400 0
194 20250401 154400 178574720 7400 7400 7400 7400 0
195 20250401 154300 178574720 7400 7400 7400 7400 0
196 20250401 154200 178574720 7400 7400 7400 7400 0
197 20250401 154100 178574720 7400 7400 7400 7400 0
198 20250401 154000 178574720 7400 7400 7400 7400 0
199 20250401 153900 178574720 7400 7400 7400 7400 0
200 20250401 153800 178574720 7400 7400 7400 7400 0
201 20250401 153700 178574720 7400 7400 7400 7400 0
202 20250401 153600 178574720 7400 7400 7400 7400 0
203 20250401 153500 178574720 7400 7400 7400 7400 0
204 20250401 153400 178574720 7400 7400 7400 7400 0
205 20250401 153300 178574720 7400 7400 7400 7400 0
206 20250401 153200 178574720 7400 7400 7400 7400 0
207 20250401 153100 178574720 7400 7400 7400 7400 0
208 20250401 153000 178574720 7400 7400 7400 7400 2006
209 20250401 152900 163730320 7360 7360 7360 7360 0
210 20250401 152800 163730320 7360 7360 7360 7360 0
211 20250401 152700 163730320 7360 7360 7360 7360 0
212 20250401 152600 163730320 7360 7360 7360 7360 0
213 20250401 152500 163730320 7360 7360 7360 7360 0
214 20250401 152400 163730320 7360 7360 7360 7360 0
215 20250401 152300 163730320 7360 7360 7360 7360 0
216 20250401 152200 163730320 7360 7360 7360 7360 0
217 20250401 152100 163730320 7360 7360 7360 7360 0
218 20250401 152000 163730320 7360 7360 7360 7360 0
219 20250401 151900 163730320 7360 7360 7360 7360 16
220 20250401 151800 163612560 7360 7380 7380 7360 285
221 20250401 151700 161509340 7390 7390 7390 7390 32
222 20250401 151600 161272860 7380 7390 7390 7380 338
223 20250401 151500 158778150 7390 7390 7390 7390 427
224 20250401 151400 155622620 7390 7390 7390 7390 5
225 20250401 151300 155585670 7390 7390 7390 7380 25
226 20250401 151200 155400930 7380 7390 7390 7380 26
227 20250401 151100 155208890 7390 7390 7390 7390 0
228 20250401 151000 155208890 7390 7390 7390 7390 153
229 20250401 150900 154078220 7380 7390 7390 7380 309
230 20250401 150800 151797750 7390 7390 7390 7390 11
231 20250401 150700 151716460 7380 7380 7380 7380 476
232 20250401 150600 148203580 7380 7380 7380 7380 13
233 20250401 150500 148107640 7380 7370 7380 7370 33
234 20250401 150400 147864300 7370 7380 7380 7370 27
235 20250401 150300 147665240 7380 7380 7380 7380 17
236 20250401 150200 147539780 7380 7380 7380 7380 16
237 20250401 150100 147421700 7380 7380 7380 7380 61
238 20250401 150000 146971520 7380 7370 7380 7370 6
239 20250401 145900 146927270 7360 7370 7370 7360 34
240 20250401 145800 146676770 7380 7380 7380 7380 13
241 20250401 145700 146580830 7380 7380 7380 7380 40
242 20250401 145600 146285630 7380 7380 7380 7380 11
243 20250401 145500 146204450 7380 7370 7380 7370 501
244 20250401 145400 142507810 7370 7370 7370 7370 17
245 20250401 145300 142382520 7370 7370 7370 7370 10
246 20250401 145200 142308820 7370 7370 7370 7370 13
247 20250401 145100 142213010 7370 7370 7370 7370 13
248 20250401 145000 142117200 7370 7370 7370 7370 26
249 20250401 144900 141925580 7370 7370 7370 7370 13
250 20250401 144800 141829770 7360 7360 7360 7360 0
251 20250401 144700 141829770 7360 7360 7360 7360 448
252 20250401 144600 138532490 7350 7350 7350 7350 1526
253 20250401 144500 127316390 7350 7350 7350 7350 12
254 20250401 144400 127228190 7350 7350 7350 7350 10
255 20250401 144300 127154690 7350 7360 7360 7340 387
256 20250401 144200 124313350 7360 7360 7360 7360 0
257 20250401 144100 124313350 7360 7350 7360 7350 9
258 20250401 144000 124247180 7360 7360 7360 7350 30
259 20250401 143900 124026480 7360 7360 7360 7360 20
260 20250401 143800 123879280 7350 7360 7360 7350 52
261 20250401 143700 123496660 7370 7360 7370 7360 20
262 20250401 143600 123349360 7370 7370 7370 7370 15
263 20250401 143500 123238810 7370 7370 7370 7370 11
264 20250401 143400 123157740 7370 7370 7370 7370 0
265 20250401 143300 123157740 7370 7370 7370 7360 24
266 20250401 143200 122980870 7370 7370 7370 7370 27
267 20250401 143100 122781880 7370 7370 7370 7370 2
268 20250401 143000 122767140 7370 7370 7370 7370 0
269 20250401 142900 122767140 7370 7370 7370 7370 3
270 20250401 142800 122745030 7340 7360 7360 7340 7
271 20250401 142700 122693590 7340 7360 7370 7340 46
272 20250401 142600 122355310 7360 7360 7360 7360 2
273 20250401 142500 122340590 7360 7360 7360 7360 10
274 20250401 142400 122266990 7360 7360 7360 7360 34
275 20250401 142300 122016750 7360 7370 7370 7360 46
276 20250401 142200 121678060 7370 7370 7370 7370 13
277 20250401 142100 121582250 7370 7370 7370 7370 18
278 20250401 142000 121449590 7370 7370 7370 7370 11
279 20250401 141900 121368520 7370 7370 7370 7370 0
280 20250401 141800 121368520 7370 7370 7370 7370 27
281 20250401 141700 121169530 7370 7370 7370 7370 27
282 20250401 141600 120970540 7370 7370 7370 7370 2
283 20250401 141500 120955800 7370 7370 7370 7370 10
284 20250401 141400 120882100 7370 7370 7370 7370 35
285 20250401 141300 120624150 7370 7370 7370 7370 13
286 20250401 141200 120528340 7370 7370 7370 7370 3
287 20250401 141100 120506230 7370 7370 7370 7370 10
288 20250401 141000 120432530 7370 7370 7370 7370 23
289 20250401 140900 120263020 7370 7370 7370 7370 0
290 20250401 140800 120263020 7370 7370 7370 7370 8
291 20250401 140700 120204060 7360 7370 7370 7360 45
292 20250401 140600 119872640 7370 7370 7370 7370 13
293 20250401 140500 119776830 7370 7370 7370 7370 2
294 20250401 140400 119762090 7370 7370 7370 7370 20
295 20250401 140300 119614690 7370 7370 7370 7370 23
296 20250401 140200 119445180 7370 7370 7370 7370 0
297 20250401 140100 119445180 7370 7370 7370 7370 3
298 20250401 140000 119423070 7370 7380 7380 7370 130
299 20250401 135900 118464820 7380 7380 7380 7380 20
300 20250401 135800 118317220 7380 7380 7380 7380 13
301 20250401 135700 118221280 7380 7380 7380 7380 13
302 20250401 135600 118125340 7380 7380 7380 7380 10
303 20250401 135500 118051540 7380 7380 7380 7380 12
304 20250401 135400 117962980 7380 7380 7380 7380 272
305 20250401 135300 115955620 7380 7380 7380 7380 21
306 20250401 135200 115800640 7370 7370 7370 7370 0
307 20250401 135100 115800640 7370 7370 7370 7370 130
308 20250401 135000 114842540 7370 7370 7370 7370 9
309 20250401 134900 114776210 7370 7370 7370 7370 24
310 20250401 134800 114599330 7370 7370 7370 7370 18
311 20250401 134700 114466670 7370 7370 7370 7370 13
312 20250401 134600 114370860 7370 7370 7370 7370 0
313 20250401 134500 114370860 7370 7370 7370 7370 13
314 20250401 134400 114275050 7370 7370 7370 7370 42
315 20250401 134300 113965510 7370 7370 7370 7370 0
316 20250401 134200 113965510 7370 7370 7370 7370 13
317 20250401 134100 113869700 7370 7370 7370 7370 74
318 20250401 134000 113324320 7370 7370 7370 7370 14
319 20250401 133900 113221140 7370 7370 7370 7370 0
320 20250401 133800 113221140 7370 7370 7370 7370 13
321 20250401 133700 113125330 7370 7370 7370 7370 58
322 20250401 133600 112697870 7370 7370 7370 7370 3
323 20250401 133500 112675760 7370 7370 7370 7370 11
324 20250401 133400 112594690 7370 7370 7370 7370 40
325 20250401 133300 112299890 7370 7370 7370 7370 0
326 20250401 133200 112299890 7370 7370 7370 7370 3
327 20250401 133100 112277780 7370 7370 7370 7370 20
328 20250401 133000 112130380 7370 7370 7370 7370 26
329 20250401 132900 111938760 7370 7370 7370 7370 0
330 20250401 132800 111938760 7370 7370 7370 7370 81
331 20250401 132700 111341790 7370 7370 7370 7370 14
332 20250401 132600 111238610 7360 7360 7360 7340 102
333 20250401 132500 110489350 7370 7370 7370 7370 14
334 20250401 132400 110386170 7370 7370 7370 7370 12
335 20250401 132300 110297730 7370 7370 7370 7370 33
336 20250401 132200 110054520 7370 7370 7370 7370 2
337 20250401 132100 110039780 7370 7360 7370 7360 359
338 20250401 132000 107397410 7360 7360 7360 7360 21
339 20250401 131900 107242850 7350 7350 7350 7350 43
340 20250401 131800 106926800 7350 7350 7350 7350 150
341 20250401 131700 105824300 7350 7350 7350 7350 12
342 20250401 131600 105736100 7350 7350 7350 7350 10
343 20250401 131500 105662600 7350 7350 7350 7350 29
344 20250401 131400 105449450 7340 7350 7350 7340 10
345 20250401 131300 105375960 7350 7350 7350 7350 35
346 20250401 131200 105118710 7340 7350 7350 7340 16
347 20250401 131100 105001120 7350 7350 7350 7350 15
348 20250401 131000 104890870 7350 7350 7350 7350 11
349 20250401 130900 104810020 7360 7360 7360 7360 13
350 20250401 130800 104714340 7360 7360 7360 7360 19
351 20250401 130700 104574500 7360 7360 7360 7360 11
352 20250401 130600 104493540 7360 7360 7360 7360 0
353 20250401 130500 104493540 7360 7350 7360 7350 18
354 20250401 130400 104361160 7350 7350 7350 7350 19
355 20250401 130300 104221510 7360 7360 7370 7360 720
356 20250401 130200 98922110 7360 7360 7360 7360 10
357 20250401 130100 98848510 7360 7360 7360 7360 31
358 20250401 130000 98620350 7360 7360 7360 7360 3
359 20250401 125900 98598270 7360 7360 7360 7360 0
360 20250401 125800 98598270 7360 7360 7360 7360 12
361 20250401 125700 98509950 7360 7360 7360 7360 28
362 20250401 125600 98303870 7360 7360 7360 7360 103
363 20250401 125500 97545790 7360 7360 7360 7360 242
364 20250401 125400 95764670 7370 7390 7390 7370 355
365 20250401 125300 93147060 7390 7390 7390 7390 26
366 20250401 125200 92954920 7390 7390 7390 7390 2
367 20250401 125100 92940140 7390 7390 7390 7390 32
368 20250401 125000 92703660 7390 7390 7390 7390 12
369 20250401 124900 92614980 7390 7390 7390 7390 28
370 20250401 124800 92408060 7390 7390 7390 7390 32
371 20250401 124700 92171580 7390 7390 7390 7390 10
372 20250401 124600 92097680 7390 7390 7390 7390 23
373 20250401 124500 91927710 7390 7390 7390 7390 0
374 20250401 124400 91927710 7390 7400 7400 7390 45
375 20250401 124300 91594900 7400 7400 7400 7400 20
376 20250401 124200 91446900 7400 7400 7400 7400 2
377 20250401 124100 91432100 7400 7370 7400 7370 1348
378 20250401 124000 81481510 7380 7370 7380 7370 224
379 20250401 123900 79830400 7370 7370 7370 7370 11
380 20250401 123800 79749330 7370 7370 7370 7370 63
381 20250401 123700 79285020 7370 7370 7370 7370 2
382 20250401 123600 79270280 7370 7370 7370 7370 23
383 20250401 123500 79100770 7370 7370 7370 7370 12
384 20250401 123400 79012330 7370 7370 7370 7370 9
385 20250401 123300 78946000 7370 7370 7370 7370 3
386 20250401 123200 78923890 7370 7370 7370 7370 29
387 20250401 123100 78710160 7370 7370 7370 7370 11
388 20250401 123000 78629090 7370 7370 7370 7370 0
389 20250401 122900 78629090 7370 7370 7370 7370 14
390 20250401 122800 78525910 7370 7370 7370 7370 25
391 20250401 122700 78341660 7370 7370 7370 7370 13
392 20250401 122600 78245850 7370 7370 7370 7370 0
393 20250401 122500 78245850 7370 7370 7370 7370 35
394 20250401 122400 77987900 7370 7370 7370 7370 9
395 20250401 122300 77921570 7370 7370 7370 7370 15
396 20250401 122200 77811020 7370 7370 7370 7370 5
397 20250401 122100 77774170 7370 7370 7370 7370 45
398 20250401 122000 77442520 7370 7370 7370 7370 0
399 20250401 121900 77442520 7370 7370 7370 7370 16
400 20250401 121800 77324600 7370 7370 7370 7370 20
401 20250401 121700 77177200 7370 7370 7370 7370 20
402 20250401 121600 77029800 7370 7370 7370 7370 0
403 20250401 121500 77029800 7370 7370 7370 7370 15
404 20250401 121400 76919250 7370 7360 7370 7360 33
405 20250401 121300 76676230 7360 7360 7360 7360 5
406 20250401 121200 76639430 7360 7360 7360 7360 3
407 20250401 121100 76617350 7360 7360 7360 7360 25
408 20250401 121000 76433350 7360 7350 7360 7350 23
409 20250401 120900 76264120 7360 7360 7360 7360 0
410 20250401 120800 76264120 7360 7360 7360 7360 3
411 20250401 120700 76242040 7350 7350 7350 7350 10
412 20250401 120600 76168540 7350 7350 7350 7350 25
413 20250401 120500 75984790 7350 7350 7350 7350 9
414 20250401 120400 75918640 7350 7350 7350 7350 8
415 20250401 120300 75859840 7350 7350 7350 7350 5
416 20250401 120200 75823090 7340 7340 7340 7340 3
417 20250401 120100 75801070 7340 7330 7340 7330 196
418 20250401 120000 74364290 7350 7370 7370 7350 174
419 20250401 115900 73083570 7370 7370 7370 7370 39
420 20250401 115800 72796140 7370 7370 7370 7370 25
421 20250401 115700 72611890 7370 7370 7370 7370 0
422 20250401 115600 72611890 7370 7370 7370 7370 13
423 20250401 115500 72516080 7370 7370 7370 7370 27
424 20250401 115400 72317090 7370 7370 7370 7370 15
425 20250401 115300 72206540 7370 7370 7370 7370 3
426 20250401 115200 72184430 7370 7370 7370 7370 24
427 20250401 115100 72007550 7370 7370 7370 7370 13
428 20250401 115000 71911740 7370 7370 7370 7370 0
429 20250401 114900 71911740 7370 7370 7370 7370 27
430 20250401 114800 71712750 7370 7370 7370 7370 18
431 20250401 114700 71580090 7370 7370 7370 7370 3
432 20250401 114600 71557980 7360 7360 7360 7360 0
433 20250401 114500 71557980 7360 7370 7370 7360 48
434 20250401 114400 71204450 7370 7370 7370 7370 0
435 20250401 114300 71204450 7370 7370 7370 7370 3
436 20250401 114200 71182340 7340 7340 7340 7340 0
437 20250401 114100 71182340 7340 7370 7380 7340 378
438 20250401 114000 68406840 7370 7370 7370 7370 0
439 20250401 113900 68406840 7370 7370 7370 7370 10
440 20250401 113800 68333140 7370 7360 7370 7360 814
441 20250401 113700 62335630 7350 7350 7350 7350 4
442 20250401 113600 62306230 7350 7350 7350 7350 0
443 20250401 113500 62306230 7350 7350 7350 7350 13
444 20250401 113400 62210680 7350 7350 7350 7350 22
445 20250401 113300 62048980 7350 7350 7350 7350 2
446 20250401 113200 62034280 7350 7350 7350 7350 0
447 20250401 113100 62034280 7350 7350 7350 7350 18
448 20250401 113000 61901980 7330 7360 7360 7330 162
449 20250401 112900 60713650 7360 7360 7360 7360 7
450 20250401 112800 60662130 7350 7360 7360 7350 13
451 20250401 112700 60566560 7360 7360 7360 7360 5
452 20250401 112600 60529760 7360 7360 7360 7360 13
453 20250401 112500 60434080 7330 7350 7360 7330 34
454 20250401 112400 60184340 7350 7350 7350 7350 41
455 20250401 112300 59882990 7340 7330 7340 7330 266
456 20250401 112200 57931960 7330 7330 7330 7330 15
457 20250401 112100 57822010 7330 7330 7330 7330 9
458 20250401 112000 57756040 7330 7320 7330 7320 115
459 20250401 111900 56914150 7320 7320 7320 7320 49
460 20250401 111800 56555470 7320 7320 7320 7320 11
461 20250401 111700 56474950 7320 7320 7320 7320 29
462 20250401 111600 56262670 7320 7320 7320 7320 21
463 20250401 111500 56108950 7320 7320 7320 7320 10
464 20250401 111400 56035750 7320 7310 7320 7310 6
465 20250401 111300 55991860 7320 7320 7320 7320 0
466 20250401 111200 55991860 7320 7320 7320 7320 2
467 20250401 111100 55977220 7290 7320 7320 7290 1011
468 20250401 111000 48596460 7330 7320 7330 7320 9
469 20250401 110900 48530550 7330 7340 7340 7330 52
470 20250401 110800 48149290 7340 7350 7350 7340 230
471 20250401 110700 46459600 7360 7360 7360 7360 3
472 20250401 110600 46437520 7360 7360 7360 7360 0
473 20250401 110500 46437520 7360 7360 7360 7360 34
474 20250401 110400 46187280 7360 7360 7360 7360 13
475 20250401 110300 46091600 7360 7360 7360 7360 2
476 20250401 110200 46076880 7350 7350 7350 7350 8
477 20250401 110100 46018080 7350 7350 7350 7350 27
478 20250401 110000 45819630 7350 7350 7350 7350 6
479 20250401 105900 45775530 7340 7350 7350 7340 4
480 20250401 105800 45746140 7350 7360 7360 7350 163
481 20250401 105700 44546560 7360 7360 7360 7360 90
482 20250401 105600 43884160 7360 7360 7360 7360 0
483 20250401 105500 43884160 7360 7360 7360 7360 19
484 20250401 105400 43744320 7360 7360 7360 7360 22
485 20250401 105300 43582400 7360 7360 7360 7360 3
486 20250401 105200 43560320 7360 7360 7360 7360 0
487 20250401 105100 43560320 7360 7340 7360 7340 483
488 20250401 105000 40014910 7340 7340 7340 7340 39
489 20250401 104900 39728650 7340 7340 7340 7340 6
490 20250401 104800 39684610 7340 7340 7340 7340 10
491 20250401 104700 39611210 7340 7340 7340 7340 12
492 20250401 104600 39523130 7330 7340 7340 7330 108
493 20250401 104500 38731460 7340 7340 7340 7340 9
494 20250401 104400 38665400 7340 7340 7340 7340 3
495 20250401 104300 38643380 7340 7330 7340 7330 28
496 20250401 104200 38438090 7330 7360 7360 7330 149
497 20250401 104100 37343240 7350 7350 7350 7350 13
498 20250401 104000 37247690 7340 7340 7340 7340 3
499 20250401 103900 37225670 7330 7330 7330 7330 2
500 20250401 103800 37211010 7310 7330 7330 7310 6
501 20250401 103700 37167090 7310 7310 7310 7310 11
502 20250401 103600 37086680 7330 7330 7330 7310 191
503 20250401 103500 35689690 7330 7330 7330 7330 11
504 20250401 103400 35609060 7320 7350 7350 7320 5
505 20250401 103300 35572370 7320 7340 7340 7320 78
506 20250401 103200 35000520 7350 7350 7350 7340 19
507 20250401 103100 34860900 7340 7350 7350 7340 14
508 20250401 103000 34758020 7370 7360 7370 7360 6
509 20250401 102900 34713830 7360 7370 7370 7360 15
510 20250401 102800 34603340 7370 7370 7370 7370 30
511 20250401 102700 34382240 7350 7360 7360 7350 22
512 20250401 102600 34220330 7360 7360 7370 7360 10
513 20250401 102500 34146710 7370 7380 7380 7370 50
514 20250401 102400 33777880 7380 7380 7380 7380 3
515 20250401 102300 33755740 7370 7370 7370 7370 4
516 20250401 102200 33726260 7370 7380 7380 7370 32
517 20250401 102100 33490330 7380 7380 7390 7380 39
518 20250401 102000 33202460 7380 7380 7380 7380 7
519 20250401 101900 33150800 7380 7370 7380 7370 17
520 20250401 101800 33025390 7370 7370 7370 7370 8
521 20250401 101700 32966430 7360 7380 7380 7360 36
522 20250401 101600 32700890 7360 7360 7360 7360 0
523 20250401 101500 32700890 7360 7370 7370 7360 14
524 20250401 101400 32597740 7360 7340 7360 7340 550
525 20250401 101300 28557110 7340 7340 7340 7340 3
526 20250401 101200 28535090 7340 7340 7340 7340 10
527 20250401 101100 28461690 7340 7340 7340 7340 2
528 20250401 101000 28447010 7340 7330 7340 7330 30
529 20250401 100900 28226870 7340 7340 7340 7340 13
530 20250401 100800 28131450 7340 7340 7340 7340 0
531 20250401 100700 28131450 7340 7340 7340 7340 15
532 20250401 100600 28021350 7330 7330 7330 7330 0
533 20250401 100500 28021350 7330 7330 7330 7330 8
534 20250401 100400 27962710 7330 7330 7330 7330 20
535 20250401 100300 27816110 7330 7330 7330 7330 35
536 20250401 100200 27559560 7330 7330 7330 7330 1
537 20250401 100100 27552230 7330 7330 7330 7330 3
538 20250401 100000 27530240 7320 7340 7340 7320 70
539 20250401 095900 27017200 7340 7340 7340 7340 74
540 20250401 095800 26474040 7330 7330 7330 7330 254
541 20250401 095700 24612220 7330 7330 7330 7330 0
542 20250401 095600 24612220 7330 7320 7330 7320 32
543 20250401 095500 24377790 7320 7320 7320 7320 9
544 20250401 095400 24311910 7320 7320 7320 7320 7
545 20250401 095300 24260670 7320 7320 7320 7320 0
546 20250401 095200 24260670 7320 7310 7320 7310 21
547 20250401 095100 24106970 7310 7310 7310 7310 0
548 20250401 095000 24106970 7310 7310 7310 7310 8
549 20250401 094900 24048490 7310 7310 7310 7310 9
550 20250401 094800 23982700 7310 7290 7310 7290 24
551 20250401 094700 23807340 7290 7290 7290 7290 5
552 20250401 094600 23770890 7290 7300 7310 7290 44
553 20250401 094500 23449810 7300 7290 7300 7290 201
554 20250401 094400 21984490 7290 7290 7290 7290 2
555 20250401 094300 21969910 7290 7290 7290 7280 24
556 20250401 094200 21795080 7290 7290 7290 7280 21
557 20250401 094100 21642040 7290 7290 7290 7290 24
558 20250401 094000 21467080 7290 7290 7290 7290 4
559 20250401 093900 21437920 7280 7290 7290 7280 17
560 20250401 093800 21314010 7290 7290 7290 7290 0
561 20250401 093700 21314010 7290 7290 7290 7290 40
562 20250401 093600 21022410 7290 7290 7290 7290 13
563 20250401 093500 20927640 7290 7310 7310 7290 131
564 20250401 093400 19972380 7310 7310 7310 7310 6
565 20250401 093300 19928520 7300 7310 7310 7300 5
566 20250401 093200 19891990 7290 7290 7290 7290 29
567 20250401 093100 19680580 7290 7320 7320 7280 764
568 20250401 093000 14109430 7330 7330 7330 7330 44
569 20250401 092900 13786910 7330 7330 7330 7330 12
570 20250401 092800 13698950 7320 7320 7320 7320 0
571 20250401 092700 13698950 7320 7330 7330 7320 19
572 20250401 092600 13559690 7330 7330 7330 7330 14
573 20250401 092500 13457070 7330 7330 7330 7330 3
574 20250401 092400 13435080 7330 7330 7330 7330 1
575 20250401 092300 13427750 7330 7320 7330 7320 36
576 20250401 092200 13163970 7320 7320 7320 7320 88
577 20250401 092100 12519810 7320 7350 7350 7320 103
578 20250401 092000 11765600 7350 7350 7350 7350 0
579 20250401 091900 11765600 7350 7330 7350 7320 303
580 20250401 091800 9541970 7330 7330 7330 7330 5
581 20250401 091700 9505320 7340 7340 7340 7340 2
582 20250401 091600 9490640 7340 7290 7340 7290 724
583 20250401 091500 4187390 7290 7290 7290 7290 0
584 20250401 091400 4187390 7290 7290 7290 7290 132
585 20250401 091300 3225110 7290 7290 7290 7290 0
586 20250401 091200 3225110 7290 7290 7290 7290 0
587 20250401 091100 3225110 7290 7290 7290 7290 0
588 20250401 091000 3225110 7290 7280 7290 7280 19
589 20250401 090900 3086660 7290 7280 7290 7280 25
590 20250401 090800 2904420 7290 7290 7290 7290 0
591 20250401 090700 2904420 7290 7290 7290 7290 0
592 20250401 090600 2904420 7290 7290 7290 7290 0
593 20250401 090500 2904420 7290 7290 7290 7290 37
594 20250401 090400 2634690 7290 7290 7290 7290 0
595 20250401 090300 2634690 7290 7290 7290 7290 0
596 20250401 090200 2634690 7290 7290 7290 7290 0
597 20250401 090100 2634690 7290 7290 7290 7290 35
598 20250401 090000 2379540 7290 7230 7290 7220 329

1
005710/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,20037600,0,145873728000,0.00
20250327,0,20037600,0,148678992000,0.00
20250326,0,20037600,0,148077864000,0.00
20250325,0,20037600,0,148278240000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 20037600 0 145873728000 0.00
3 20250327 0 20037600 0 148678992000 0.00
4 20250326 0 20037600 0 148077864000 0.00
5 20250325 0 20037600 0 148278240000 0.00