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

599
006370/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,599 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,185700,857429915,7650,7650,7650,7650,1326
20250401,185600,857429915,7650,7650,7650,7650,0
20250401,185500,857429915,7650,7650,7650,7650,0
20250401,185400,857429915,7650,7650,7650,7650,0
20250401,185300,857429915,7650,7650,7650,7650,0
20250401,185200,857429915,7650,7650,7650,7650,0
20250401,185100,857429915,7650,7650,7650,7650,0
20250401,185000,857429915,7650,7650,7650,7650,0
20250401,184900,857429915,7650,7650,7650,7650,0
20250401,184800,857429915,7650,7650,7650,7650,0
20250401,184700,857429915,7650,7650,7650,7650,0
20250401,184600,857429915,7650,7650,7650,7650,0
20250401,184500,857429915,7650,7650,7650,7650,0
20250401,184400,857429915,7650,7650,7650,7650,0
20250401,184300,857429915,7650,7650,7650,7650,0
20250401,184200,857429915,7650,7650,7650,7650,0
20250401,184100,857429915,7650,7650,7650,7650,0
20250401,184000,857429915,7650,7650,7650,7650,0
20250401,183900,857429915,7650,7650,7650,7650,0
20250401,183800,857429915,7650,7650,7650,7650,0
20250401,183700,857429915,7650,7650,7650,7650,0
20250401,183600,857429915,7650,7650,7650,7650,0
20250401,183500,857429915,7650,7650,7650,7650,0
20250401,183400,857429915,7650,7650,7650,7650,0
20250401,183300,857429915,7650,7650,7650,7650,0
20250401,183200,857429915,7650,7650,7650,7650,0
20250401,183100,857429915,7650,7650,7650,7650,0
20250401,183000,857429915,7650,7650,7650,7650,0
20250401,182900,857429915,7650,7650,7650,7650,0
20250401,182800,857429915,7650,7650,7650,7650,0
20250401,182700,857429915,7650,7650,7650,7650,1326
20250401,182600,857429915,7650,7650,7650,7650,0
20250401,182500,857429915,7650,7650,7650,7650,0
20250401,182400,857429915,7650,7650,7650,7650,0
20250401,182300,857429915,7650,7650,7650,7650,0
20250401,182200,857429915,7650,7650,7650,7650,0
20250401,182100,857429915,7650,7650,7650,7650,0
20250401,182000,857429915,7650,7650,7650,7650,0
20250401,181900,857429915,7650,7650,7650,7650,0
20250401,181800,857429915,7650,7650,7650,7650,0
20250401,181700,857429915,7650,7650,7650,7650,0
20250401,181600,857429915,7650,7650,7650,7650,0
20250401,181500,857429915,7650,7650,7650,7650,0
20250401,181400,857429915,7650,7650,7650,7650,0
20250401,181300,857429915,7650,7650,7650,7650,0
20250401,181200,857429915,7650,7650,7650,7650,0
20250401,181100,857429915,7650,7650,7650,7650,0
20250401,181000,857429915,7650,7650,7650,7650,0
20250401,180900,857429915,7650,7650,7650,7650,0
20250401,180800,857429915,7650,7650,7650,7650,0
20250401,180700,857429915,7650,7650,7650,7650,0
20250401,180600,857429915,7650,7650,7650,7650,0
20250401,180500,857429915,7650,7650,7650,7650,0
20250401,180400,857429915,7650,7650,7650,7650,0
20250401,180300,857429915,7650,7650,7650,7650,0
20250401,180200,857429915,7650,7650,7650,7650,0
20250401,180100,857429915,7650,7650,7650,7650,0
20250401,180000,857429915,7650,7650,7650,7650,0
20250401,175900,857429915,7650,7650,7650,7650,0
20250401,175800,857429915,7650,7650,7650,7650,0
20250401,175700,857429915,7650,7650,7650,7650,1326
20250401,175600,857429915,7650,7650,7650,7650,0
20250401,175500,857429915,7650,7650,7650,7650,0
20250401,175400,857429915,7650,7650,7650,7650,0
20250401,175300,857429915,7650,7650,7650,7650,0
20250401,175200,857429915,7650,7650,7650,7650,0
20250401,175100,857429915,7650,7650,7650,7650,0
20250401,175000,857429915,7650,7650,7650,7650,0
20250401,174900,857429915,7650,7650,7650,7650,0
20250401,174800,857429915,7650,7650,7650,7650,0
20250401,174700,857429915,7650,7650,7650,7650,0
20250401,174600,857429915,7650,7650,7650,7650,0
20250401,174500,857429915,7650,7650,7650,7650,0
20250401,174400,857429915,7650,7650,7650,7650,0
20250401,174300,857429915,7650,7650,7650,7650,0
20250401,174200,857429915,7650,7650,7650,7650,0
20250401,174100,857429915,7650,7650,7650,7650,0
20250401,174000,857429915,7650,7650,7650,7650,0
20250401,173900,857429915,7650,7650,7650,7650,0
20250401,173800,857429915,7650,7650,7650,7650,0
20250401,173700,857429915,7650,7650,7650,7650,0
20250401,173600,857429915,7650,7650,7650,7650,0
20250401,173500,857429915,7650,7650,7650,7650,0
20250401,173400,857429915,7650,7650,7650,7650,0
20250401,173300,857429915,7650,7650,7650,7650,0
20250401,173200,857429915,7650,7650,7650,7650,0
20250401,173100,857429915,7650,7650,7650,7650,0
20250401,173000,857429915,7650,7650,7650,7650,0
20250401,172900,857429915,7650,7650,7650,7650,0
20250401,172800,857429915,7650,7650,7650,7650,0
20250401,172700,857429915,7650,7650,7650,7650,1326
20250401,172600,857429915,7650,7650,7650,7650,0
20250401,172500,857429915,7650,7650,7650,7650,0
20250401,172400,857429915,7650,7650,7650,7650,0
20250401,172300,857429915,7650,7650,7650,7650,0
20250401,172200,857429915,7650,7650,7650,7650,0
20250401,172100,857429915,7650,7650,7650,7650,0
20250401,172000,857429915,7650,7650,7650,7650,0
20250401,171900,857429915,7650,7650,7650,7650,0
20250401,171800,857429915,7650,7650,7650,7650,0
20250401,171700,857429915,7650,7650,7650,7650,0
20250401,171600,857429915,7650,7650,7650,7650,0
20250401,171500,857429915,7650,7650,7650,7650,0
20250401,171400,857429915,7650,7650,7650,7650,0
20250401,171300,857429915,7650,7650,7650,7650,0
20250401,171200,857429915,7650,7650,7650,7650,0
20250401,171100,857429915,7650,7650,7650,7650,0
20250401,171000,857429915,7650,7650,7650,7650,0
20250401,170900,857429915,7650,7650,7650,7650,0
20250401,170800,857429915,7650,7650,7650,7650,0
20250401,170700,857429915,7650,7650,7650,7650,0
20250401,170600,857429915,7650,7650,7650,7650,0
20250401,170500,857429915,7650,7650,7650,7650,0
20250401,170400,857429915,7650,7650,7650,7650,0
20250401,170300,857429915,7650,7650,7650,7650,0
20250401,170200,857429915,7650,7650,7650,7650,0
20250401,170100,857429915,7650,7650,7650,7650,0
20250401,170000,857429915,7650,7650,7650,7650,0
20250401,165900,857429915,7650,7650,7650,7650,0
20250401,165800,857429915,7650,7650,7650,7650,0
20250401,165700,857429915,7650,7650,7650,7650,1326
20250401,165600,857429915,7650,7650,7650,7650,0
20250401,165500,857429915,7650,7650,7650,7650,0
20250401,165400,857429915,7650,7650,7650,7650,0
20250401,165300,857429915,7650,7650,7650,7650,0
20250401,165200,857429915,7650,7650,7650,7650,0
20250401,165100,857429915,7650,7650,7650,7650,0
20250401,165000,857429915,7650,7650,7650,7650,0
20250401,164900,857429915,7650,7650,7650,7650,0
20250401,164800,857429915,7650,7650,7650,7650,0
20250401,164700,857429915,7650,7650,7650,7650,0
20250401,164600,857429915,7650,7650,7650,7650,0
20250401,164500,857429915,7650,7650,7650,7650,0
20250401,164400,857429915,7650,7650,7650,7650,0
20250401,164300,857429915,7650,7650,7650,7650,0
20250401,164200,857429915,7650,7650,7650,7650,0
20250401,164100,857429915,7650,7650,7650,7650,0
20250401,164000,857429915,7650,7650,7650,7650,0
20250401,163900,857429915,7650,7650,7650,7650,0
20250401,163800,857429915,7650,7650,7650,7650,0
20250401,163700,857429915,7650,7650,7650,7650,0
20250401,163600,857429915,7650,7650,7650,7650,0
20250401,163500,857429915,7650,7650,7650,7650,0
20250401,163400,857429915,7650,7650,7650,7650,0
20250401,163300,857429915,7650,7650,7650,7650,0
20250401,163200,857429915,7650,7650,7650,7650,0
20250401,163100,857429915,7650,7650,7650,7650,0
20250401,163000,857429915,7650,7650,7650,7650,0
20250401,162900,857429915,7650,7650,7650,7650,0
20250401,162800,857429915,7650,7650,7650,7650,0
20250401,162700,857429915,7650,7650,7650,7650,1326
20250401,162600,857429915,7650,7650,7650,7650,0
20250401,162500,857429915,7650,7650,7650,7650,0
20250401,162400,857429915,7650,7650,7650,7650,0
20250401,162300,857429915,7650,7650,7650,7650,0
20250401,162200,857429915,7650,7650,7650,7650,0
20250401,162100,857429915,7650,7650,7650,7650,0
20250401,162000,857429915,7650,7650,7650,7650,0
20250401,161900,857429915,7650,7650,7650,7650,0
20250401,161800,857429915,7650,7650,7650,7650,0
20250401,161700,857429915,7650,7650,7650,7650,0
20250401,161600,857429915,7650,7650,7650,7650,0
20250401,161500,857429915,7650,7650,7650,7650,0
20250401,161400,857429915,7650,7650,7650,7650,0
20250401,161300,857429915,7650,7650,7650,7650,0
20250401,161200,857429915,7650,7650,7650,7650,0
20250401,161100,857429915,7650,7650,7650,7650,0
20250401,161000,857429915,7650,7650,7650,7650,0
20250401,160900,857429915,7650,7650,7650,7650,0
20250401,160800,857429915,7650,7650,7650,7650,0
20250401,160700,857429915,7650,7650,7650,7650,0
20250401,160600,857429915,7650,7650,7650,7650,0
20250401,160500,857429915,7650,7650,7650,7650,0
20250401,160400,857429915,7650,7650,7650,7650,0
20250401,160300,857429915,7650,7650,7650,7650,0
20250401,160200,857429915,7650,7650,7650,7650,0
20250401,160100,857429915,7650,7650,7650,7650,0
20250401,160000,857429915,7650,7650,7650,7650,0
20250401,155900,857429915,7650,7650,7650,7650,0
20250401,155800,857429915,7650,7650,7650,7650,0
20250401,155700,857429915,7650,7650,7650,7650,1326
20250401,155600,857429915,7650,7650,7650,7650,0
20250401,155500,857429915,7650,7650,7650,7650,0
20250401,155400,857429915,7650,7650,7650,7650,0
20250401,155300,857429915,7650,7650,7650,7650,0
20250401,155200,857429915,7650,7650,7650,7650,0
20250401,155100,857429915,7650,7650,7650,7650,0
20250401,155000,857429915,7650,7650,7650,7650,0
20250401,154900,857429915,7650,7650,7650,7650,0
20250401,154800,857429915,7650,7650,7650,7650,0
20250401,154700,857429915,7650,7650,7650,7650,0
20250401,154600,857429915,7650,7650,7650,7650,0
20250401,154500,857429915,7650,7650,7650,7650,0
20250401,154400,857429915,7650,7650,7650,7650,0
20250401,154300,857429915,7650,7650,7650,7650,0
20250401,154200,857429915,7650,7650,7650,7650,0
20250401,154100,857429915,7650,7650,7650,7650,0
20250401,154000,857429915,7650,7650,7650,7650,0
20250401,153900,857429915,7650,7650,7650,7650,0
20250401,153800,857429915,7650,7650,7650,7650,0
20250401,153700,857429915,7650,7650,7650,7650,0
20250401,153600,857429915,7650,7650,7650,7650,0
20250401,153500,857429915,7650,7650,7650,7650,0
20250401,153400,857429915,7650,7650,7650,7650,0
20250401,153300,857429915,7650,7650,7650,7650,0
20250401,153200,857429915,7650,7650,7650,7650,0
20250401,153100,857429915,7650,7650,7650,7650,0
20250401,153000,857429915,7650,7650,7650,7650,1326
20250401,152900,847286015,7650,7650,7650,7650,0
20250401,152800,847286015,7650,7650,7650,7650,0
20250401,152700,847286015,7650,7650,7650,7650,0
20250401,152600,847286015,7650,7650,7650,7650,0
20250401,152500,847286015,7650,7650,7650,7650,0
20250401,152400,847286015,7650,7650,7650,7650,0
20250401,152300,847286015,7650,7650,7650,7650,0
20250401,152200,847286015,7650,7650,7650,7650,0
20250401,152100,847286015,7650,7650,7650,7650,0
20250401,152000,847286015,7650,7650,7650,7650,0
20250401,151900,847286015,7650,7650,7650,7650,726
20250401,151800,841732115,7650,7640,7650,7640,156
20250401,151700,840538855,7650,7650,7650,7650,19
20250401,151600,840393505,7650,7650,7650,7650,0
20250401,151500,840393505,7650,7570,7650,7570,271
20250401,151400,838329465,7640,7640,7640,7640,181
20250401,151300,836946625,7640,7600,7640,7585,1190
20250401,151200,827902525,7640,7640,7640,7640,195
20250401,151100,826412725,7640,7640,7640,7640,104
20250401,151000,825618165,7600,7600,7600,7600,151
20250401,150900,824470565,7600,7630,7630,7600,1055
20250401,150800,816443805,7640,7600,7640,7600,946
20250401,150700,809246525,7600,7630,7640,7600,205
20250401,150600,807680835,7600,7600,7640,7600,234
20250401,150500,805894675,7640,7600,7640,7600,472
20250401,150400,802288635,7600,7600,7600,7600,793
20250401,150300,796261835,7600,7600,7600,7600,196
20250401,150200,794772235,7600,7570,7600,7570,502
20250401,150100,790966615,7560,7560,7580,7560,396
20250401,150000,787965855,7560,7520,7560,7520,343
20250401,145900,785373575,7560,7550,7560,7550,100
20250401,145800,784618165,7550,7520,7550,7520,110
20250401,145700,783787965,7520,7520,7520,7520,50
20250401,145600,783411965,7510,7510,7510,7510,0
20250401,145500,783411965,7510,7510,7510,7510,0
20250401,145400,783411965,7510,7510,7510,7510,0
20250401,145300,783411965,7510,7510,7510,7510,255
20250401,145200,781496915,7550,7540,7550,7540,20
20250401,145100,781346015,7540,7540,7540,7540,0
20250401,145000,781346015,7540,7540,7540,7540,0
20250401,144900,781346015,7540,7540,7540,7540,0
20250401,144800,781346015,7540,7520,7540,7520,42
20250401,144700,781029515,7500,7500,7500,7500,0
20250401,144600,781029515,7500,7500,7500,7500,67
20250401,144500,780527015,7500,7500,7500,7500,0
20250401,144400,780527015,7500,7500,7500,7500,10
20250401,144300,780452015,7500,7490,7500,7490,593
20250401,144200,776009515,7450,7450,7450,7450,0
20250401,144100,776009515,7450,7450,7450,7450,0
20250401,144000,776009515,7450,7450,7450,7450,10
20250401,143900,775935015,7450,7460,7460,7450,353
20250401,143800,773301705,7500,7500,7500,7500,0
20250401,143700,773301705,7500,7500,7500,7500,0
20250401,143600,773301705,7500,7500,7500,7500,40
20250401,143500,773001705,7510,7510,7510,7510,0
20250401,143400,773001705,7510,7510,7510,7510,0
20250401,143300,773001705,7510,7510,7510,7510,0
20250401,143200,773001705,7510,7470,7510,7460,966
20250401,143100,765758335,7470,7470,7470,7470,0
20250401,143000,765758335,7470,7480,7480,7470,574
20250401,142900,761467115,7490,7490,7490,7490,541
20250401,142800,757415025,7490,7490,7490,7490,60
20250401,142700,756965625,7490,7520,7520,7490,222
20250401,142600,755299555,7530,7560,7560,7530,14
20250401,142500,755193775,7510,7500,7510,7500,283
20250401,142400,753069115,7500,7490,7500,7490,473
20250401,142300,749524035,7480,7470,7480,7470,241
20250401,142200,747721385,7470,7460,7470,7460,237
20250401,142100,745953175,7460,7460,7460,7460,31
20250401,142000,745721915,7450,7450,7450,7450,0
20250401,141900,745721915,7450,7450,7450,7450,300
20250401,141800,743486915,7450,7450,7450,7450,183
20250401,141700,742123565,7450,7450,7450,7450,0
20250401,141600,742123565,7450,7450,7450,7450,0
20250401,141500,742123565,7450,7440,7450,7440,521
20250401,141400,738242275,7440,7430,7440,7430,344
20250401,141300,735683915,7430,7430,7430,7430,20
20250401,141200,735535315,7410,7410,7410,7410,0
20250401,141100,735535315,7410,7410,7410,7410,0
20250401,141000,735535315,7410,7410,7410,7410,0
20250401,140900,735535315,7410,7410,7410,7410,0
20250401,140800,735535315,7410,7410,7410,7410,121
20250401,140700,734638705,7410,7410,7410,7410,0
20250401,140600,734638705,7410,7410,7410,7410,0
20250401,140500,734638705,7410,7410,7410,7410,0
20250401,140400,734638705,7410,7410,7410,7410,88
20250401,140300,733986625,7430,7430,7430,7430,0
20250401,140200,733986625,7430,7430,7430,7430,0
20250401,140100,733986625,7430,7430,7430,7430,0
20250401,140000,733986625,7430,7430,7430,7430,0
20250401,135900,733986625,7430,7400,7430,7400,2657
20250401,135800,714293135,7400,7400,7400,7400,0
20250401,135700,714293135,7400,7400,7400,7400,51
20250401,135600,713915735,7400,7400,7400,7400,0
20250401,135500,713915735,7400,7400,7400,7400,0
20250401,135400,713915735,7400,7400,7400,7400,19
20250401,135300,713775135,7400,7400,7400,7400,0
20250401,135200,713775135,7400,7385,7400,7360,1375
20250401,135100,703634370,7360,7360,7360,7360,0
20250401,135000,703634370,7360,7360,7360,7360,0
20250401,134900,703634370,7360,7360,7360,7360,0
20250401,134800,703634370,7360,7360,7360,7360,0
20250401,134700,703634370,7360,7395,7395,7360,572
20250401,134600,699414760,7400,7400,7400,7400,2
20250401,134500,699399960,7400,7400,7400,7400,5
20250401,134400,699362960,7400,7400,7400,7400,1
20250401,134300,699355560,7400,7400,7400,7400,51
20250401,134200,698978160,7400,7400,7400,7400,328
20250401,134100,696550960,7400,7400,7400,7400,5
20250401,134000,696513960,7400,7400,7400,7400,1
20250401,133900,696506560,7400,7400,7400,7400,1
20250401,133800,696499160,7400,7400,7400,7400,52
20250401,133700,696114360,7400,7400,7400,7400,0
20250401,133600,696114360,7400,7400,7400,7400,0
20250401,133500,696114360,7400,7400,7400,7400,130
20250401,133400,695152360,7370,7370,7370,7370,100
20250401,133300,694415360,7380,7390,7400,7380,1259
20250401,133200,685105530,7380,7380,7380,7370,49
20250401,133100,684744210,7380,7370,7380,7370,239
20250401,133000,682981770,7350,7330,7380,7330,475
20250401,132900,679488800,7340,7320,7340,7320,515
20250401,132800,675714260,7320,7320,7320,7320,265
20250401,132700,673774460,7270,7270,7270,7270,0
20250401,132600,673774460,7270,7280,7320,7270,3369
20250401,132500,649255630,7270,7270,7270,7270,0
20250401,132400,649255630,7270,7330,7330,7270,1000
20250401,132300,641971040,7330,7330,7330,7330,0
20250401,132200,641971040,7330,7330,7330,7330,0
20250401,132100,641971040,7330,7330,7330,7330,0
20250401,132000,641971040,7330,7310,7360,7310,747
20250401,131900,636481900,7310,7270,7310,7270,1587
20250401,131800,624912460,7270,7270,7270,7270,0
20250401,131700,624912460,7270,7260,7270,7260,243
20250401,131600,623147850,7260,7260,7260,7260,0
20250401,131500,623147850,7260,7260,7260,7260,6
20250401,131400,623104290,7260,7260,7260,7260,0
20250401,131300,623104290,7260,7260,7260,7260,0
20250401,131200,623104290,7260,7260,7260,7260,0
20250401,131100,623104290,7260,7260,7260,7260,0
20250401,131000,623104290,7260,7240,7260,7240,2148
20250401,130900,607512770,7250,7250,7250,7250,0
20250401,130800,607512770,7250,7250,7250,7250,928
20250401,130700,600784770,7230,7230,7230,7230,0
20250401,130600,600784770,7230,7230,7230,7230,0
20250401,130500,600784770,7230,7230,7230,7230,0
20250401,130400,600784770,7230,7250,7250,7230,424
20250401,130300,597717360,7250,7250,7250,7250,0
20250401,130200,597717360,7250,7270,7270,7250,3478
20250401,130100,572436350,7270,7270,7270,7270,0
20250401,130000,572436350,7270,7270,7270,7270,61
20250401,125900,571992880,7280,7280,7280,7280,0
20250401,125800,571992880,7280,7300,7300,7280,51
20250401,125700,571621360,7300,7300,7300,7300,741
20250401,125600,566212060,7300,7300,7300,7300,0
20250401,125500,566212060,7300,7300,7300,7300,25
20250401,125400,566029560,7300,7300,7300,7300,225
20250401,125300,564387060,7300,7300,7300,7300,100
20250401,125200,563657060,7300,7300,7300,7300,10
20250401,125100,563584060,7300,7280,7300,7280,60
20250401,125000,563146660,7280,7280,7280,7280,187
20250401,124900,561785300,7280,7270,7280,7270,149
20250401,124800,560701190,7250,7250,7250,7250,0
20250401,124700,560701190,7250,7250,7250,7250,0
20250401,124600,560701190,7250,7250,7250,7250,0
20250401,124500,560701190,7250,7250,7250,7250,0
20250401,124400,560701190,7250,7250,7250,7250,0
20250401,124300,560701190,7250,7250,7250,7250,0
20250401,124200,560701190,7250,7250,7250,7250,0
20250401,124100,560701190,7250,7240,7250,7240,91
20250401,124000,560042100,7240,7220,7240,7220,384
20250401,123900,557268270,7220,7260,7260,7220,725
20250401,123800,552018725,7270,7275,7275,7270,49
20250401,123700,551662490,7275,7275,7275,7275,0
20250401,123600,551662490,7275,7280,7280,7275,29
20250401,123500,551451465,7300,7300,7300,7300,0
20250401,123400,551451465,7300,7300,7300,7300,0
20250401,123300,551451465,7300,7300,7300,7300,0
20250401,123200,551451465,7300,7300,7300,7300,0
20250401,123100,551451465,7300,7300,7300,7300,0
20250401,123000,551451465,7300,7300,7300,7300,0
20250401,122900,551451465,7300,7300,7300,7300,0
20250401,122800,551451465,7300,7300,7300,7300,50
20250401,122700,551086465,7300,7280,7300,7280,407
20250401,122600,548119225,7290,7290,7290,7290,0
20250401,122500,548119225,7290,7290,7290,7290,28
20250401,122400,547915105,7290,7290,7290,7290,0
20250401,122300,547915105,7290,7290,7290,7290,0
20250401,122200,547915105,7290,7290,7290,7290,0
20250401,122100,547915105,7290,7290,7300,7290,190
20250401,122000,546529975,7300,7300,7300,7300,0
20250401,121900,546529975,7300,7300,7300,7300,1
20250401,121800,546522675,7300,7300,7300,7300,0
20250401,121700,546522675,7300,7300,7300,7300,8
20250401,121600,546464275,7300,7300,7300,7300,127
20250401,121500,545537175,7300,7300,7300,7300,0
20250401,121400,545537175,7300,7300,7300,7300,0
20250401,121300,545537175,7300,7300,7300,7300,0
20250401,121200,545537175,7300,7300,7300,7300,0
20250401,121100,545537175,7300,7290,7300,7290,133
20250401,121000,544567285,7270,7270,7270,7270,0
20250401,120900,544567285,7270,7270,7270,7270,1
20250401,120800,544560015,7280,7280,7280,7280,0
20250401,120700,544560015,7280,7280,7280,7280,21
20250401,120600,544407135,7260,7260,7260,7260,0
20250401,120500,544407135,7260,7260,7260,7260,0
20250401,120400,544407135,7260,7260,7260,7260,107
20250401,120300,543630315,7260,7260,7260,7260,0
20250401,120200,543630315,7260,7260,7260,7260,192
20250401,120100,542236395,7240,7240,7240,7240,0
20250401,120000,542236395,7240,7240,7240,7240,0
20250401,115900,542236395,7240,7260,7260,7240,11
20250401,115800,542156555,7260,7270,7270,7260,286
20250401,115700,540078355,7270,7270,7270,7270,0
20250401,115600,540078355,7270,7290,7290,7270,747
20250401,115500,534639515,7300,7300,7300,7300,0
20250401,115400,534639515,7300,7300,7300,7300,30
20250401,115300,534420515,7310,7310,7310,7310,0
20250401,115200,534420515,7310,7310,7310,7310,0
20250401,115100,534420515,7310,7310,7310,7310,0
20250401,115000,534420515,7310,7310,7310,7310,9
20250401,114900,534354725,7310,7310,7310,7310,120
20250401,114800,533477525,7320,7320,7320,7320,1
20250401,114700,533470205,7300,7320,7320,7300,2
20250401,114600,533455585,7360,7310,7360,7310,811
20250401,114500,527525025,7310,7300,7310,7270,1718
20250401,114400,514989735,7310,7270,7310,7270,343
20250401,114300,512495895,7260,7230,7270,7230,887
20250401,114200,506071515,7210,7230,7230,7110,15879
20250401,114100,392966355,7230,7140,7240,7140,710
20250401,114000,387847095,7140,7390,7410,7140,10110
20250401,113900,314603365,7345,7360,7390,7345,210
20250401,113800,313056970,7270,7340,7340,7270,6393
20250401,113700,266293590,7340,7370,7370,7340,1468
20250401,113600,255516040,7370,7480,7480,7360,4390
20250401,113500,222943260,7480,7500,7500,7480,2600
20250401,113400,203473540,7540,7550,7550,7510,7934
20250401,113300,143872890,7580,7580,7580,7580,2000
20250401,113200,128712890,7600,7600,7600,7600,0
20250401,113100,128712890,7600,7600,7600,7600,0
20250401,113000,128712890,7600,7600,7600,7600,0
20250401,112900,128712890,7600,7600,7600,7600,0
20250401,112800,128712890,7600,7600,7600,7600,5
20250401,112700,128674890,7600,7600,7600,7600,0
20250401,112600,128674890,7600,7600,7600,7600,0
20250401,112500,128674890,7600,7600,7600,7600,7
20250401,112400,128621690,7600,7600,7600,7600,0
20250401,112300,128621690,7600,7600,7600,7600,0
20250401,112200,128621690,7600,7600,7600,7600,10
20250401,112100,128545690,7550,7550,7550,7550,0
20250401,112000,128545690,7550,7550,7550,7550,0
20250401,111900,128545690,7550,7550,7550,7550,1
20250401,111800,128538140,7590,7590,7590,7590,0
20250401,111700,128538140,7590,7570,7590,7570,293
20250401,111600,126317520,7490,7610,7610,7470,3561
20250401,111500,99426520,7610,7610,7610,7610,0
20250401,111400,99426520,7610,7610,7610,7610,0
20250401,111300,99426520,7610,7610,7610,7610,30
20250401,111200,99198220,7610,7610,7610,7610,0
20250401,111100,99198220,7610,7610,7610,7610,0
20250401,111000,99198220,7610,7610,7610,7610,0
20250401,110900,99198220,7610,7610,7610,7610,0
20250401,110800,99198220,7610,7610,7610,7610,8
20250401,110700,99137340,7650,7650,7650,7650,0
20250401,110600,99137340,7650,7650,7650,7650,0
20250401,110500,99137340,7650,7640,7650,7640,265
20250401,110400,97111090,7650,7650,7650,7650,0
20250401,110300,97111090,7650,7650,7650,7650,0
20250401,110200,97111090,7650,7650,7650,7650,0
20250401,110100,97111090,7650,7640,7650,7640,55
20250401,110000,96690370,7640,7640,7640,7640,27
20250401,105900,96484090,7630,7630,7630,7630,0
20250401,105800,96484090,7630,7630,7630,7630,56
20250401,105700,96056810,7630,7600,7630,7600,52
20250401,105600,95660950,7600,7600,7600,7600,0
20250401,105500,95660950,7600,7600,7600,7600,0
20250401,105400,95660950,7600,7600,7610,7600,126
20250401,105300,94703080,7620,7600,7620,7600,82
20250401,105200,94079280,7590,7590,7590,7590,0
20250401,105100,94079280,7590,7590,7590,7590,2
20250401,105000,94064100,7590,7590,7590,7590,0
20250401,104900,94064100,7590,7590,7590,7590,0
20250401,104800,94064100,7590,7590,7590,7590,2
20250401,104700,94048920,7600,7600,7600,7600,66
20250401,104600,93547320,7550,7550,7550,7550,0
20250401,104500,93547320,7550,7550,7550,7550,0
20250401,104400,93547320,7550,7550,7550,7550,0
20250401,104300,93547320,7550,7550,7550,7550,0
20250401,104200,93547320,7550,7550,7550,7550,0
20250401,104100,93547320,7550,7550,7550,7550,0
20250401,104000,93547320,7550,7550,7550,7550,2
20250401,103900,93532220,7550,7550,7550,7550,0
20250401,103800,93532220,7550,7550,7550,7550,0
20250401,103700,93532220,7550,7550,7550,7550,0
20250401,103600,93532220,7550,7550,7550,7550,0
20250401,103500,93532220,7550,7550,7550,7550,0
20250401,103400,93532220,7550,7550,7550,7550,0
20250401,103300,93532220,7550,7550,7550,7550,40
20250401,103200,93230220,7550,7550,7550,7550,0
20250401,103100,93230220,7550,7550,7550,7550,0
20250401,103000,93230220,7550,7550,7550,7550,0
20250401,102900,93230220,7550,7550,7550,7550,0
20250401,102800,93230220,7550,7530,7550,7530,95
20250401,102700,92514850,7520,7520,7520,7520,4
20250401,102600,92484770,7530,7540,7540,7530,122
20250401,102500,91564900,7550,7550,7550,7550,1
20250401,102400,91557350,7550,7550,7550,7550,0
20250401,102300,91557350,7550,7550,7550,7550,0
20250401,102200,91557350,7550,7550,7550,7550,0
20250401,102100,91557350,7550,7550,7550,7550,0
20250401,102000,91557350,7550,7550,7550,7550,50
20250401,101900,91179850,7550,7550,7550,7550,0
20250401,101800,91179850,7550,7550,7550,7550,0
20250401,101700,91179850,7550,7550,7550,7550,0
20250401,101600,91179850,7550,7550,7550,7550,0
20250401,101500,91179850,7550,7550,7550,7550,0
20250401,101400,91179850,7550,7510,7550,7500,600
20250401,101300,86674190,7510,7510,7510,7510,0
20250401,101200,86674190,7510,7520,7520,7510,398
20250401,101100,83685010,7500,7525,7525,7500,473
20250401,101000,80127965,7550,7550,7550,7550,0
20250401,100900,80127965,7550,7550,7550,7550,0
20250401,100800,80127965,7550,7550,7550,7550,50
20250401,100700,79750465,7550,7550,7550,7550,0
20250401,100600,79750465,7550,7550,7550,7550,5
20250401,100500,79712715,7550,7550,7550,7550,200
20250401,100400,78202715,7550,7550,7550,7550,0
20250401,100300,78202715,7550,7550,7550,7550,0
20250401,100200,78202715,7550,7550,7550,7550,0
20250401,100100,78202715,7550,7550,7550,7550,1
20250401,100000,78195165,7550,7550,7550,7550,0
20250401,095900,78195165,7550,7550,7550,7550,0
20250401,095800,78195165,7550,7550,7550,7550,0
20250401,095700,78195165,7550,7550,7550,7550,0
20250401,095600,78195165,7550,7550,7550,7550,7
20250401,095500,78142315,7525,7525,7525,7525,1
20250401,095400,78134790,7500,7500,7500,7500,0
20250401,095300,78134790,7500,7500,7500,7500,0
20250401,095200,78134790,7500,7500,7500,7500,0
20250401,095100,78134790,7500,7500,7500,7500,0
20250401,095000,78134790,7500,7500,7500,7500,0
20250401,094900,78134790,7500,7500,7500,7500,0
20250401,094800,78134790,7500,7500,7500,7500,0
20250401,094700,78134790,7500,7500,7500,7500,0
20250401,094600,78134790,7500,7500,7500,7500,0
20250401,094500,78134790,7500,7520,7520,7500,501
20250401,094400,74375050,7520,7630,7630,7520,441
20250401,094300,71055220,7690,7690,7690,7690,0
20250401,094200,71055220,7690,7690,7690,7690,0
20250401,094100,71055220,7690,7580,7690,7580,1000
20250401,094000,63391820,7530,7530,7530,7530,0
20250401,093900,63391820,7530,7530,7530,7530,0
20250401,093800,63391820,7530,7530,7530,7530,0
20250401,093700,63391820,7530,7530,7600,7530,668
20250401,093600,58360550,7530,7530,7530,7530,50
20250401,093500,57984050,7540,7540,7540,7540,0
20250401,093400,57984050,7540,7520,7540,7500,615
20250401,093300,53368030,7550,7520,7550,7520,102
20250401,093200,52600960,7550,7550,7550,7550,50
20250401,093100,52223460,7530,7590,7590,7530,358
20250401,093000,49523390,7590,7610,7610,7590,203
20250401,092900,47981760,7650,7650,7650,7650,235
20250401,092800,46184010,7650,7670,7670,7650,1338
20250401,092700,35937200,7690,7690,7690,7690,8
20250401,092600,35875680,7710,7710,7710,7710,20
20250401,092500,35721480,7740,7740,7740,7740,1
20250401,092400,35713740,7740,7740,7740,7740,0
20250401,092300,35713740,7740,7750,7750,7740,115
20250401,092200,34823530,7740,7740,7740,7740,0
20250401,092100,34823530,7740,7740,7740,7740,0
20250401,092000,34823530,7740,7740,7740,7740,0
20250401,091900,34823530,7740,7730,7770,7730,405
20250401,091800,31689970,7730,7730,7730,7730,0
20250401,091700,31689970,7730,7730,7730,7730,476
20250401,091600,28010490,7700,7700,7700,7700,64
20250401,091500,27517690,7730,7730,7730,7730,0
20250401,091400,27517690,7730,7730,7770,7730,1117
20250401,091300,18870740,7720,7710,7720,7710,78
20250401,091200,18268780,7710,7690,7710,7680,705
20250401,091100,12846810,7690,7690,7690,7690,0
20250401,091000,12846810,7690,7690,7690,7690,5
20250401,090900,12808360,7590,7590,7590,7590,0
20250401,090800,12808360,7590,7590,7590,7590,0
20250401,090700,12808360,7590,7590,7590,7590,0
20250401,090600,12808360,7590,7590,7590,7590,30
20250401,090500,12580660,7660,7660,7680,7660,450
20250401,090400,9130970,7670,7650,7670,7650,792
20250401,090300,3069720,7660,7660,7660,7660,86
20250401,090200,2410960,7560,7590,7590,7560,295
20250401,090100,174340,7580,7580,7580,7580,0
20250401,090000,174340,7580,7580,7580,7580,23
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 185700 857429915 7650 7650 7650 7650 1326
3 20250401 185600 857429915 7650 7650 7650 7650 0
4 20250401 185500 857429915 7650 7650 7650 7650 0
5 20250401 185400 857429915 7650 7650 7650 7650 0
6 20250401 185300 857429915 7650 7650 7650 7650 0
7 20250401 185200 857429915 7650 7650 7650 7650 0
8 20250401 185100 857429915 7650 7650 7650 7650 0
9 20250401 185000 857429915 7650 7650 7650 7650 0
10 20250401 184900 857429915 7650 7650 7650 7650 0
11 20250401 184800 857429915 7650 7650 7650 7650 0
12 20250401 184700 857429915 7650 7650 7650 7650 0
13 20250401 184600 857429915 7650 7650 7650 7650 0
14 20250401 184500 857429915 7650 7650 7650 7650 0
15 20250401 184400 857429915 7650 7650 7650 7650 0
16 20250401 184300 857429915 7650 7650 7650 7650 0
17 20250401 184200 857429915 7650 7650 7650 7650 0
18 20250401 184100 857429915 7650 7650 7650 7650 0
19 20250401 184000 857429915 7650 7650 7650 7650 0
20 20250401 183900 857429915 7650 7650 7650 7650 0
21 20250401 183800 857429915 7650 7650 7650 7650 0
22 20250401 183700 857429915 7650 7650 7650 7650 0
23 20250401 183600 857429915 7650 7650 7650 7650 0
24 20250401 183500 857429915 7650 7650 7650 7650 0
25 20250401 183400 857429915 7650 7650 7650 7650 0
26 20250401 183300 857429915 7650 7650 7650 7650 0
27 20250401 183200 857429915 7650 7650 7650 7650 0
28 20250401 183100 857429915 7650 7650 7650 7650 0
29 20250401 183000 857429915 7650 7650 7650 7650 0
30 20250401 182900 857429915 7650 7650 7650 7650 0
31 20250401 182800 857429915 7650 7650 7650 7650 0
32 20250401 182700 857429915 7650 7650 7650 7650 1326
33 20250401 182600 857429915 7650 7650 7650 7650 0
34 20250401 182500 857429915 7650 7650 7650 7650 0
35 20250401 182400 857429915 7650 7650 7650 7650 0
36 20250401 182300 857429915 7650 7650 7650 7650 0
37 20250401 182200 857429915 7650 7650 7650 7650 0
38 20250401 182100 857429915 7650 7650 7650 7650 0
39 20250401 182000 857429915 7650 7650 7650 7650 0
40 20250401 181900 857429915 7650 7650 7650 7650 0
41 20250401 181800 857429915 7650 7650 7650 7650 0
42 20250401 181700 857429915 7650 7650 7650 7650 0
43 20250401 181600 857429915 7650 7650 7650 7650 0
44 20250401 181500 857429915 7650 7650 7650 7650 0
45 20250401 181400 857429915 7650 7650 7650 7650 0
46 20250401 181300 857429915 7650 7650 7650 7650 0
47 20250401 181200 857429915 7650 7650 7650 7650 0
48 20250401 181100 857429915 7650 7650 7650 7650 0
49 20250401 181000 857429915 7650 7650 7650 7650 0
50 20250401 180900 857429915 7650 7650 7650 7650 0
51 20250401 180800 857429915 7650 7650 7650 7650 0
52 20250401 180700 857429915 7650 7650 7650 7650 0
53 20250401 180600 857429915 7650 7650 7650 7650 0
54 20250401 180500 857429915 7650 7650 7650 7650 0
55 20250401 180400 857429915 7650 7650 7650 7650 0
56 20250401 180300 857429915 7650 7650 7650 7650 0
57 20250401 180200 857429915 7650 7650 7650 7650 0
58 20250401 180100 857429915 7650 7650 7650 7650 0
59 20250401 180000 857429915 7650 7650 7650 7650 0
60 20250401 175900 857429915 7650 7650 7650 7650 0
61 20250401 175800 857429915 7650 7650 7650 7650 0
62 20250401 175700 857429915 7650 7650 7650 7650 1326
63 20250401 175600 857429915 7650 7650 7650 7650 0
64 20250401 175500 857429915 7650 7650 7650 7650 0
65 20250401 175400 857429915 7650 7650 7650 7650 0
66 20250401 175300 857429915 7650 7650 7650 7650 0
67 20250401 175200 857429915 7650 7650 7650 7650 0
68 20250401 175100 857429915 7650 7650 7650 7650 0
69 20250401 175000 857429915 7650 7650 7650 7650 0
70 20250401 174900 857429915 7650 7650 7650 7650 0
71 20250401 174800 857429915 7650 7650 7650 7650 0
72 20250401 174700 857429915 7650 7650 7650 7650 0
73 20250401 174600 857429915 7650 7650 7650 7650 0
74 20250401 174500 857429915 7650 7650 7650 7650 0
75 20250401 174400 857429915 7650 7650 7650 7650 0
76 20250401 174300 857429915 7650 7650 7650 7650 0
77 20250401 174200 857429915 7650 7650 7650 7650 0
78 20250401 174100 857429915 7650 7650 7650 7650 0
79 20250401 174000 857429915 7650 7650 7650 7650 0
80 20250401 173900 857429915 7650 7650 7650 7650 0
81 20250401 173800 857429915 7650 7650 7650 7650 0
82 20250401 173700 857429915 7650 7650 7650 7650 0
83 20250401 173600 857429915 7650 7650 7650 7650 0
84 20250401 173500 857429915 7650 7650 7650 7650 0
85 20250401 173400 857429915 7650 7650 7650 7650 0
86 20250401 173300 857429915 7650 7650 7650 7650 0
87 20250401 173200 857429915 7650 7650 7650 7650 0
88 20250401 173100 857429915 7650 7650 7650 7650 0
89 20250401 173000 857429915 7650 7650 7650 7650 0
90 20250401 172900 857429915 7650 7650 7650 7650 0
91 20250401 172800 857429915 7650 7650 7650 7650 0
92 20250401 172700 857429915 7650 7650 7650 7650 1326
93 20250401 172600 857429915 7650 7650 7650 7650 0
94 20250401 172500 857429915 7650 7650 7650 7650 0
95 20250401 172400 857429915 7650 7650 7650 7650 0
96 20250401 172300 857429915 7650 7650 7650 7650 0
97 20250401 172200 857429915 7650 7650 7650 7650 0
98 20250401 172100 857429915 7650 7650 7650 7650 0
99 20250401 172000 857429915 7650 7650 7650 7650 0
100 20250401 171900 857429915 7650 7650 7650 7650 0
101 20250401 171800 857429915 7650 7650 7650 7650 0
102 20250401 171700 857429915 7650 7650 7650 7650 0
103 20250401 171600 857429915 7650 7650 7650 7650 0
104 20250401 171500 857429915 7650 7650 7650 7650 0
105 20250401 171400 857429915 7650 7650 7650 7650 0
106 20250401 171300 857429915 7650 7650 7650 7650 0
107 20250401 171200 857429915 7650 7650 7650 7650 0
108 20250401 171100 857429915 7650 7650 7650 7650 0
109 20250401 171000 857429915 7650 7650 7650 7650 0
110 20250401 170900 857429915 7650 7650 7650 7650 0
111 20250401 170800 857429915 7650 7650 7650 7650 0
112 20250401 170700 857429915 7650 7650 7650 7650 0
113 20250401 170600 857429915 7650 7650 7650 7650 0
114 20250401 170500 857429915 7650 7650 7650 7650 0
115 20250401 170400 857429915 7650 7650 7650 7650 0
116 20250401 170300 857429915 7650 7650 7650 7650 0
117 20250401 170200 857429915 7650 7650 7650 7650 0
118 20250401 170100 857429915 7650 7650 7650 7650 0
119 20250401 170000 857429915 7650 7650 7650 7650 0
120 20250401 165900 857429915 7650 7650 7650 7650 0
121 20250401 165800 857429915 7650 7650 7650 7650 0
122 20250401 165700 857429915 7650 7650 7650 7650 1326
123 20250401 165600 857429915 7650 7650 7650 7650 0
124 20250401 165500 857429915 7650 7650 7650 7650 0
125 20250401 165400 857429915 7650 7650 7650 7650 0
126 20250401 165300 857429915 7650 7650 7650 7650 0
127 20250401 165200 857429915 7650 7650 7650 7650 0
128 20250401 165100 857429915 7650 7650 7650 7650 0
129 20250401 165000 857429915 7650 7650 7650 7650 0
130 20250401 164900 857429915 7650 7650 7650 7650 0
131 20250401 164800 857429915 7650 7650 7650 7650 0
132 20250401 164700 857429915 7650 7650 7650 7650 0
133 20250401 164600 857429915 7650 7650 7650 7650 0
134 20250401 164500 857429915 7650 7650 7650 7650 0
135 20250401 164400 857429915 7650 7650 7650 7650 0
136 20250401 164300 857429915 7650 7650 7650 7650 0
137 20250401 164200 857429915 7650 7650 7650 7650 0
138 20250401 164100 857429915 7650 7650 7650 7650 0
139 20250401 164000 857429915 7650 7650 7650 7650 0
140 20250401 163900 857429915 7650 7650 7650 7650 0
141 20250401 163800 857429915 7650 7650 7650 7650 0
142 20250401 163700 857429915 7650 7650 7650 7650 0
143 20250401 163600 857429915 7650 7650 7650 7650 0
144 20250401 163500 857429915 7650 7650 7650 7650 0
145 20250401 163400 857429915 7650 7650 7650 7650 0
146 20250401 163300 857429915 7650 7650 7650 7650 0
147 20250401 163200 857429915 7650 7650 7650 7650 0
148 20250401 163100 857429915 7650 7650 7650 7650 0
149 20250401 163000 857429915 7650 7650 7650 7650 0
150 20250401 162900 857429915 7650 7650 7650 7650 0
151 20250401 162800 857429915 7650 7650 7650 7650 0
152 20250401 162700 857429915 7650 7650 7650 7650 1326
153 20250401 162600 857429915 7650 7650 7650 7650 0
154 20250401 162500 857429915 7650 7650 7650 7650 0
155 20250401 162400 857429915 7650 7650 7650 7650 0
156 20250401 162300 857429915 7650 7650 7650 7650 0
157 20250401 162200 857429915 7650 7650 7650 7650 0
158 20250401 162100 857429915 7650 7650 7650 7650 0
159 20250401 162000 857429915 7650 7650 7650 7650 0
160 20250401 161900 857429915 7650 7650 7650 7650 0
161 20250401 161800 857429915 7650 7650 7650 7650 0
162 20250401 161700 857429915 7650 7650 7650 7650 0
163 20250401 161600 857429915 7650 7650 7650 7650 0
164 20250401 161500 857429915 7650 7650 7650 7650 0
165 20250401 161400 857429915 7650 7650 7650 7650 0
166 20250401 161300 857429915 7650 7650 7650 7650 0
167 20250401 161200 857429915 7650 7650 7650 7650 0
168 20250401 161100 857429915 7650 7650 7650 7650 0
169 20250401 161000 857429915 7650 7650 7650 7650 0
170 20250401 160900 857429915 7650 7650 7650 7650 0
171 20250401 160800 857429915 7650 7650 7650 7650 0
172 20250401 160700 857429915 7650 7650 7650 7650 0
173 20250401 160600 857429915 7650 7650 7650 7650 0
174 20250401 160500 857429915 7650 7650 7650 7650 0
175 20250401 160400 857429915 7650 7650 7650 7650 0
176 20250401 160300 857429915 7650 7650 7650 7650 0
177 20250401 160200 857429915 7650 7650 7650 7650 0
178 20250401 160100 857429915 7650 7650 7650 7650 0
179 20250401 160000 857429915 7650 7650 7650 7650 0
180 20250401 155900 857429915 7650 7650 7650 7650 0
181 20250401 155800 857429915 7650 7650 7650 7650 0
182 20250401 155700 857429915 7650 7650 7650 7650 1326
183 20250401 155600 857429915 7650 7650 7650 7650 0
184 20250401 155500 857429915 7650 7650 7650 7650 0
185 20250401 155400 857429915 7650 7650 7650 7650 0
186 20250401 155300 857429915 7650 7650 7650 7650 0
187 20250401 155200 857429915 7650 7650 7650 7650 0
188 20250401 155100 857429915 7650 7650 7650 7650 0
189 20250401 155000 857429915 7650 7650 7650 7650 0
190 20250401 154900 857429915 7650 7650 7650 7650 0
191 20250401 154800 857429915 7650 7650 7650 7650 0
192 20250401 154700 857429915 7650 7650 7650 7650 0
193 20250401 154600 857429915 7650 7650 7650 7650 0
194 20250401 154500 857429915 7650 7650 7650 7650 0
195 20250401 154400 857429915 7650 7650 7650 7650 0
196 20250401 154300 857429915 7650 7650 7650 7650 0
197 20250401 154200 857429915 7650 7650 7650 7650 0
198 20250401 154100 857429915 7650 7650 7650 7650 0
199 20250401 154000 857429915 7650 7650 7650 7650 0
200 20250401 153900 857429915 7650 7650 7650 7650 0
201 20250401 153800 857429915 7650 7650 7650 7650 0
202 20250401 153700 857429915 7650 7650 7650 7650 0
203 20250401 153600 857429915 7650 7650 7650 7650 0
204 20250401 153500 857429915 7650 7650 7650 7650 0
205 20250401 153400 857429915 7650 7650 7650 7650 0
206 20250401 153300 857429915 7650 7650 7650 7650 0
207 20250401 153200 857429915 7650 7650 7650 7650 0
208 20250401 153100 857429915 7650 7650 7650 7650 0
209 20250401 153000 857429915 7650 7650 7650 7650 1326
210 20250401 152900 847286015 7650 7650 7650 7650 0
211 20250401 152800 847286015 7650 7650 7650 7650 0
212 20250401 152700 847286015 7650 7650 7650 7650 0
213 20250401 152600 847286015 7650 7650 7650 7650 0
214 20250401 152500 847286015 7650 7650 7650 7650 0
215 20250401 152400 847286015 7650 7650 7650 7650 0
216 20250401 152300 847286015 7650 7650 7650 7650 0
217 20250401 152200 847286015 7650 7650 7650 7650 0
218 20250401 152100 847286015 7650 7650 7650 7650 0
219 20250401 152000 847286015 7650 7650 7650 7650 0
220 20250401 151900 847286015 7650 7650 7650 7650 726
221 20250401 151800 841732115 7650 7640 7650 7640 156
222 20250401 151700 840538855 7650 7650 7650 7650 19
223 20250401 151600 840393505 7650 7650 7650 7650 0
224 20250401 151500 840393505 7650 7570 7650 7570 271
225 20250401 151400 838329465 7640 7640 7640 7640 181
226 20250401 151300 836946625 7640 7600 7640 7585 1190
227 20250401 151200 827902525 7640 7640 7640 7640 195
228 20250401 151100 826412725 7640 7640 7640 7640 104
229 20250401 151000 825618165 7600 7600 7600 7600 151
230 20250401 150900 824470565 7600 7630 7630 7600 1055
231 20250401 150800 816443805 7640 7600 7640 7600 946
232 20250401 150700 809246525 7600 7630 7640 7600 205
233 20250401 150600 807680835 7600 7600 7640 7600 234
234 20250401 150500 805894675 7640 7600 7640 7600 472
235 20250401 150400 802288635 7600 7600 7600 7600 793
236 20250401 150300 796261835 7600 7600 7600 7600 196
237 20250401 150200 794772235 7600 7570 7600 7570 502
238 20250401 150100 790966615 7560 7560 7580 7560 396
239 20250401 150000 787965855 7560 7520 7560 7520 343
240 20250401 145900 785373575 7560 7550 7560 7550 100
241 20250401 145800 784618165 7550 7520 7550 7520 110
242 20250401 145700 783787965 7520 7520 7520 7520 50
243 20250401 145600 783411965 7510 7510 7510 7510 0
244 20250401 145500 783411965 7510 7510 7510 7510 0
245 20250401 145400 783411965 7510 7510 7510 7510 0
246 20250401 145300 783411965 7510 7510 7510 7510 255
247 20250401 145200 781496915 7550 7540 7550 7540 20
248 20250401 145100 781346015 7540 7540 7540 7540 0
249 20250401 145000 781346015 7540 7540 7540 7540 0
250 20250401 144900 781346015 7540 7540 7540 7540 0
251 20250401 144800 781346015 7540 7520 7540 7520 42
252 20250401 144700 781029515 7500 7500 7500 7500 0
253 20250401 144600 781029515 7500 7500 7500 7500 67
254 20250401 144500 780527015 7500 7500 7500 7500 0
255 20250401 144400 780527015 7500 7500 7500 7500 10
256 20250401 144300 780452015 7500 7490 7500 7490 593
257 20250401 144200 776009515 7450 7450 7450 7450 0
258 20250401 144100 776009515 7450 7450 7450 7450 0
259 20250401 144000 776009515 7450 7450 7450 7450 10
260 20250401 143900 775935015 7450 7460 7460 7450 353
261 20250401 143800 773301705 7500 7500 7500 7500 0
262 20250401 143700 773301705 7500 7500 7500 7500 0
263 20250401 143600 773301705 7500 7500 7500 7500 40
264 20250401 143500 773001705 7510 7510 7510 7510 0
265 20250401 143400 773001705 7510 7510 7510 7510 0
266 20250401 143300 773001705 7510 7510 7510 7510 0
267 20250401 143200 773001705 7510 7470 7510 7460 966
268 20250401 143100 765758335 7470 7470 7470 7470 0
269 20250401 143000 765758335 7470 7480 7480 7470 574
270 20250401 142900 761467115 7490 7490 7490 7490 541
271 20250401 142800 757415025 7490 7490 7490 7490 60
272 20250401 142700 756965625 7490 7520 7520 7490 222
273 20250401 142600 755299555 7530 7560 7560 7530 14
274 20250401 142500 755193775 7510 7500 7510 7500 283
275 20250401 142400 753069115 7500 7490 7500 7490 473
276 20250401 142300 749524035 7480 7470 7480 7470 241
277 20250401 142200 747721385 7470 7460 7470 7460 237
278 20250401 142100 745953175 7460 7460 7460 7460 31
279 20250401 142000 745721915 7450 7450 7450 7450 0
280 20250401 141900 745721915 7450 7450 7450 7450 300
281 20250401 141800 743486915 7450 7450 7450 7450 183
282 20250401 141700 742123565 7450 7450 7450 7450 0
283 20250401 141600 742123565 7450 7450 7450 7450 0
284 20250401 141500 742123565 7450 7440 7450 7440 521
285 20250401 141400 738242275 7440 7430 7440 7430 344
286 20250401 141300 735683915 7430 7430 7430 7430 20
287 20250401 141200 735535315 7410 7410 7410 7410 0
288 20250401 141100 735535315 7410 7410 7410 7410 0
289 20250401 141000 735535315 7410 7410 7410 7410 0
290 20250401 140900 735535315 7410 7410 7410 7410 0
291 20250401 140800 735535315 7410 7410 7410 7410 121
292 20250401 140700 734638705 7410 7410 7410 7410 0
293 20250401 140600 734638705 7410 7410 7410 7410 0
294 20250401 140500 734638705 7410 7410 7410 7410 0
295 20250401 140400 734638705 7410 7410 7410 7410 88
296 20250401 140300 733986625 7430 7430 7430 7430 0
297 20250401 140200 733986625 7430 7430 7430 7430 0
298 20250401 140100 733986625 7430 7430 7430 7430 0
299 20250401 140000 733986625 7430 7430 7430 7430 0
300 20250401 135900 733986625 7430 7400 7430 7400 2657
301 20250401 135800 714293135 7400 7400 7400 7400 0
302 20250401 135700 714293135 7400 7400 7400 7400 51
303 20250401 135600 713915735 7400 7400 7400 7400 0
304 20250401 135500 713915735 7400 7400 7400 7400 0
305 20250401 135400 713915735 7400 7400 7400 7400 19
306 20250401 135300 713775135 7400 7400 7400 7400 0
307 20250401 135200 713775135 7400 7385 7400 7360 1375
308 20250401 135100 703634370 7360 7360 7360 7360 0
309 20250401 135000 703634370 7360 7360 7360 7360 0
310 20250401 134900 703634370 7360 7360 7360 7360 0
311 20250401 134800 703634370 7360 7360 7360 7360 0
312 20250401 134700 703634370 7360 7395 7395 7360 572
313 20250401 134600 699414760 7400 7400 7400 7400 2
314 20250401 134500 699399960 7400 7400 7400 7400 5
315 20250401 134400 699362960 7400 7400 7400 7400 1
316 20250401 134300 699355560 7400 7400 7400 7400 51
317 20250401 134200 698978160 7400 7400 7400 7400 328
318 20250401 134100 696550960 7400 7400 7400 7400 5
319 20250401 134000 696513960 7400 7400 7400 7400 1
320 20250401 133900 696506560 7400 7400 7400 7400 1
321 20250401 133800 696499160 7400 7400 7400 7400 52
322 20250401 133700 696114360 7400 7400 7400 7400 0
323 20250401 133600 696114360 7400 7400 7400 7400 0
324 20250401 133500 696114360 7400 7400 7400 7400 130
325 20250401 133400 695152360 7370 7370 7370 7370 100
326 20250401 133300 694415360 7380 7390 7400 7380 1259
327 20250401 133200 685105530 7380 7380 7380 7370 49
328 20250401 133100 684744210 7380 7370 7380 7370 239
329 20250401 133000 682981770 7350 7330 7380 7330 475
330 20250401 132900 679488800 7340 7320 7340 7320 515
331 20250401 132800 675714260 7320 7320 7320 7320 265
332 20250401 132700 673774460 7270 7270 7270 7270 0
333 20250401 132600 673774460 7270 7280 7320 7270 3369
334 20250401 132500 649255630 7270 7270 7270 7270 0
335 20250401 132400 649255630 7270 7330 7330 7270 1000
336 20250401 132300 641971040 7330 7330 7330 7330 0
337 20250401 132200 641971040 7330 7330 7330 7330 0
338 20250401 132100 641971040 7330 7330 7330 7330 0
339 20250401 132000 641971040 7330 7310 7360 7310 747
340 20250401 131900 636481900 7310 7270 7310 7270 1587
341 20250401 131800 624912460 7270 7270 7270 7270 0
342 20250401 131700 624912460 7270 7260 7270 7260 243
343 20250401 131600 623147850 7260 7260 7260 7260 0
344 20250401 131500 623147850 7260 7260 7260 7260 6
345 20250401 131400 623104290 7260 7260 7260 7260 0
346 20250401 131300 623104290 7260 7260 7260 7260 0
347 20250401 131200 623104290 7260 7260 7260 7260 0
348 20250401 131100 623104290 7260 7260 7260 7260 0
349 20250401 131000 623104290 7260 7240 7260 7240 2148
350 20250401 130900 607512770 7250 7250 7250 7250 0
351 20250401 130800 607512770 7250 7250 7250 7250 928
352 20250401 130700 600784770 7230 7230 7230 7230 0
353 20250401 130600 600784770 7230 7230 7230 7230 0
354 20250401 130500 600784770 7230 7230 7230 7230 0
355 20250401 130400 600784770 7230 7250 7250 7230 424
356 20250401 130300 597717360 7250 7250 7250 7250 0
357 20250401 130200 597717360 7250 7270 7270 7250 3478
358 20250401 130100 572436350 7270 7270 7270 7270 0
359 20250401 130000 572436350 7270 7270 7270 7270 61
360 20250401 125900 571992880 7280 7280 7280 7280 0
361 20250401 125800 571992880 7280 7300 7300 7280 51
362 20250401 125700 571621360 7300 7300 7300 7300 741
363 20250401 125600 566212060 7300 7300 7300 7300 0
364 20250401 125500 566212060 7300 7300 7300 7300 25
365 20250401 125400 566029560 7300 7300 7300 7300 225
366 20250401 125300 564387060 7300 7300 7300 7300 100
367 20250401 125200 563657060 7300 7300 7300 7300 10
368 20250401 125100 563584060 7300 7280 7300 7280 60
369 20250401 125000 563146660 7280 7280 7280 7280 187
370 20250401 124900 561785300 7280 7270 7280 7270 149
371 20250401 124800 560701190 7250 7250 7250 7250 0
372 20250401 124700 560701190 7250 7250 7250 7250 0
373 20250401 124600 560701190 7250 7250 7250 7250 0
374 20250401 124500 560701190 7250 7250 7250 7250 0
375 20250401 124400 560701190 7250 7250 7250 7250 0
376 20250401 124300 560701190 7250 7250 7250 7250 0
377 20250401 124200 560701190 7250 7250 7250 7250 0
378 20250401 124100 560701190 7250 7240 7250 7240 91
379 20250401 124000 560042100 7240 7220 7240 7220 384
380 20250401 123900 557268270 7220 7260 7260 7220 725
381 20250401 123800 552018725 7270 7275 7275 7270 49
382 20250401 123700 551662490 7275 7275 7275 7275 0
383 20250401 123600 551662490 7275 7280 7280 7275 29
384 20250401 123500 551451465 7300 7300 7300 7300 0
385 20250401 123400 551451465 7300 7300 7300 7300 0
386 20250401 123300 551451465 7300 7300 7300 7300 0
387 20250401 123200 551451465 7300 7300 7300 7300 0
388 20250401 123100 551451465 7300 7300 7300 7300 0
389 20250401 123000 551451465 7300 7300 7300 7300 0
390 20250401 122900 551451465 7300 7300 7300 7300 0
391 20250401 122800 551451465 7300 7300 7300 7300 50
392 20250401 122700 551086465 7300 7280 7300 7280 407
393 20250401 122600 548119225 7290 7290 7290 7290 0
394 20250401 122500 548119225 7290 7290 7290 7290 28
395 20250401 122400 547915105 7290 7290 7290 7290 0
396 20250401 122300 547915105 7290 7290 7290 7290 0
397 20250401 122200 547915105 7290 7290 7290 7290 0
398 20250401 122100 547915105 7290 7290 7300 7290 190
399 20250401 122000 546529975 7300 7300 7300 7300 0
400 20250401 121900 546529975 7300 7300 7300 7300 1
401 20250401 121800 546522675 7300 7300 7300 7300 0
402 20250401 121700 546522675 7300 7300 7300 7300 8
403 20250401 121600 546464275 7300 7300 7300 7300 127
404 20250401 121500 545537175 7300 7300 7300 7300 0
405 20250401 121400 545537175 7300 7300 7300 7300 0
406 20250401 121300 545537175 7300 7300 7300 7300 0
407 20250401 121200 545537175 7300 7300 7300 7300 0
408 20250401 121100 545537175 7300 7290 7300 7290 133
409 20250401 121000 544567285 7270 7270 7270 7270 0
410 20250401 120900 544567285 7270 7270 7270 7270 1
411 20250401 120800 544560015 7280 7280 7280 7280 0
412 20250401 120700 544560015 7280 7280 7280 7280 21
413 20250401 120600 544407135 7260 7260 7260 7260 0
414 20250401 120500 544407135 7260 7260 7260 7260 0
415 20250401 120400 544407135 7260 7260 7260 7260 107
416 20250401 120300 543630315 7260 7260 7260 7260 0
417 20250401 120200 543630315 7260 7260 7260 7260 192
418 20250401 120100 542236395 7240 7240 7240 7240 0
419 20250401 120000 542236395 7240 7240 7240 7240 0
420 20250401 115900 542236395 7240 7260 7260 7240 11
421 20250401 115800 542156555 7260 7270 7270 7260 286
422 20250401 115700 540078355 7270 7270 7270 7270 0
423 20250401 115600 540078355 7270 7290 7290 7270 747
424 20250401 115500 534639515 7300 7300 7300 7300 0
425 20250401 115400 534639515 7300 7300 7300 7300 30
426 20250401 115300 534420515 7310 7310 7310 7310 0
427 20250401 115200 534420515 7310 7310 7310 7310 0
428 20250401 115100 534420515 7310 7310 7310 7310 0
429 20250401 115000 534420515 7310 7310 7310 7310 9
430 20250401 114900 534354725 7310 7310 7310 7310 120
431 20250401 114800 533477525 7320 7320 7320 7320 1
432 20250401 114700 533470205 7300 7320 7320 7300 2
433 20250401 114600 533455585 7360 7310 7360 7310 811
434 20250401 114500 527525025 7310 7300 7310 7270 1718
435 20250401 114400 514989735 7310 7270 7310 7270 343
436 20250401 114300 512495895 7260 7230 7270 7230 887
437 20250401 114200 506071515 7210 7230 7230 7110 15879
438 20250401 114100 392966355 7230 7140 7240 7140 710
439 20250401 114000 387847095 7140 7390 7410 7140 10110
440 20250401 113900 314603365 7345 7360 7390 7345 210
441 20250401 113800 313056970 7270 7340 7340 7270 6393
442 20250401 113700 266293590 7340 7370 7370 7340 1468
443 20250401 113600 255516040 7370 7480 7480 7360 4390
444 20250401 113500 222943260 7480 7500 7500 7480 2600
445 20250401 113400 203473540 7540 7550 7550 7510 7934
446 20250401 113300 143872890 7580 7580 7580 7580 2000
447 20250401 113200 128712890 7600 7600 7600 7600 0
448 20250401 113100 128712890 7600 7600 7600 7600 0
449 20250401 113000 128712890 7600 7600 7600 7600 0
450 20250401 112900 128712890 7600 7600 7600 7600 0
451 20250401 112800 128712890 7600 7600 7600 7600 5
452 20250401 112700 128674890 7600 7600 7600 7600 0
453 20250401 112600 128674890 7600 7600 7600 7600 0
454 20250401 112500 128674890 7600 7600 7600 7600 7
455 20250401 112400 128621690 7600 7600 7600 7600 0
456 20250401 112300 128621690 7600 7600 7600 7600 0
457 20250401 112200 128621690 7600 7600 7600 7600 10
458 20250401 112100 128545690 7550 7550 7550 7550 0
459 20250401 112000 128545690 7550 7550 7550 7550 0
460 20250401 111900 128545690 7550 7550 7550 7550 1
461 20250401 111800 128538140 7590 7590 7590 7590 0
462 20250401 111700 128538140 7590 7570 7590 7570 293
463 20250401 111600 126317520 7490 7610 7610 7470 3561
464 20250401 111500 99426520 7610 7610 7610 7610 0
465 20250401 111400 99426520 7610 7610 7610 7610 0
466 20250401 111300 99426520 7610 7610 7610 7610 30
467 20250401 111200 99198220 7610 7610 7610 7610 0
468 20250401 111100 99198220 7610 7610 7610 7610 0
469 20250401 111000 99198220 7610 7610 7610 7610 0
470 20250401 110900 99198220 7610 7610 7610 7610 0
471 20250401 110800 99198220 7610 7610 7610 7610 8
472 20250401 110700 99137340 7650 7650 7650 7650 0
473 20250401 110600 99137340 7650 7650 7650 7650 0
474 20250401 110500 99137340 7650 7640 7650 7640 265
475 20250401 110400 97111090 7650 7650 7650 7650 0
476 20250401 110300 97111090 7650 7650 7650 7650 0
477 20250401 110200 97111090 7650 7650 7650 7650 0
478 20250401 110100 97111090 7650 7640 7650 7640 55
479 20250401 110000 96690370 7640 7640 7640 7640 27
480 20250401 105900 96484090 7630 7630 7630 7630 0
481 20250401 105800 96484090 7630 7630 7630 7630 56
482 20250401 105700 96056810 7630 7600 7630 7600 52
483 20250401 105600 95660950 7600 7600 7600 7600 0
484 20250401 105500 95660950 7600 7600 7600 7600 0
485 20250401 105400 95660950 7600 7600 7610 7600 126
486 20250401 105300 94703080 7620 7600 7620 7600 82
487 20250401 105200 94079280 7590 7590 7590 7590 0
488 20250401 105100 94079280 7590 7590 7590 7590 2
489 20250401 105000 94064100 7590 7590 7590 7590 0
490 20250401 104900 94064100 7590 7590 7590 7590 0
491 20250401 104800 94064100 7590 7590 7590 7590 2
492 20250401 104700 94048920 7600 7600 7600 7600 66
493 20250401 104600 93547320 7550 7550 7550 7550 0
494 20250401 104500 93547320 7550 7550 7550 7550 0
495 20250401 104400 93547320 7550 7550 7550 7550 0
496 20250401 104300 93547320 7550 7550 7550 7550 0
497 20250401 104200 93547320 7550 7550 7550 7550 0
498 20250401 104100 93547320 7550 7550 7550 7550 0
499 20250401 104000 93547320 7550 7550 7550 7550 2
500 20250401 103900 93532220 7550 7550 7550 7550 0
501 20250401 103800 93532220 7550 7550 7550 7550 0
502 20250401 103700 93532220 7550 7550 7550 7550 0
503 20250401 103600 93532220 7550 7550 7550 7550 0
504 20250401 103500 93532220 7550 7550 7550 7550 0
505 20250401 103400 93532220 7550 7550 7550 7550 0
506 20250401 103300 93532220 7550 7550 7550 7550 40
507 20250401 103200 93230220 7550 7550 7550 7550 0
508 20250401 103100 93230220 7550 7550 7550 7550 0
509 20250401 103000 93230220 7550 7550 7550 7550 0
510 20250401 102900 93230220 7550 7550 7550 7550 0
511 20250401 102800 93230220 7550 7530 7550 7530 95
512 20250401 102700 92514850 7520 7520 7520 7520 4
513 20250401 102600 92484770 7530 7540 7540 7530 122
514 20250401 102500 91564900 7550 7550 7550 7550 1
515 20250401 102400 91557350 7550 7550 7550 7550 0
516 20250401 102300 91557350 7550 7550 7550 7550 0
517 20250401 102200 91557350 7550 7550 7550 7550 0
518 20250401 102100 91557350 7550 7550 7550 7550 0
519 20250401 102000 91557350 7550 7550 7550 7550 50
520 20250401 101900 91179850 7550 7550 7550 7550 0
521 20250401 101800 91179850 7550 7550 7550 7550 0
522 20250401 101700 91179850 7550 7550 7550 7550 0
523 20250401 101600 91179850 7550 7550 7550 7550 0
524 20250401 101500 91179850 7550 7550 7550 7550 0
525 20250401 101400 91179850 7550 7510 7550 7500 600
526 20250401 101300 86674190 7510 7510 7510 7510 0
527 20250401 101200 86674190 7510 7520 7520 7510 398
528 20250401 101100 83685010 7500 7525 7525 7500 473
529 20250401 101000 80127965 7550 7550 7550 7550 0
530 20250401 100900 80127965 7550 7550 7550 7550 0
531 20250401 100800 80127965 7550 7550 7550 7550 50
532 20250401 100700 79750465 7550 7550 7550 7550 0
533 20250401 100600 79750465 7550 7550 7550 7550 5
534 20250401 100500 79712715 7550 7550 7550 7550 200
535 20250401 100400 78202715 7550 7550 7550 7550 0
536 20250401 100300 78202715 7550 7550 7550 7550 0
537 20250401 100200 78202715 7550 7550 7550 7550 0
538 20250401 100100 78202715 7550 7550 7550 7550 1
539 20250401 100000 78195165 7550 7550 7550 7550 0
540 20250401 095900 78195165 7550 7550 7550 7550 0
541 20250401 095800 78195165 7550 7550 7550 7550 0
542 20250401 095700 78195165 7550 7550 7550 7550 0
543 20250401 095600 78195165 7550 7550 7550 7550 7
544 20250401 095500 78142315 7525 7525 7525 7525 1
545 20250401 095400 78134790 7500 7500 7500 7500 0
546 20250401 095300 78134790 7500 7500 7500 7500 0
547 20250401 095200 78134790 7500 7500 7500 7500 0
548 20250401 095100 78134790 7500 7500 7500 7500 0
549 20250401 095000 78134790 7500 7500 7500 7500 0
550 20250401 094900 78134790 7500 7500 7500 7500 0
551 20250401 094800 78134790 7500 7500 7500 7500 0
552 20250401 094700 78134790 7500 7500 7500 7500 0
553 20250401 094600 78134790 7500 7500 7500 7500 0
554 20250401 094500 78134790 7500 7520 7520 7500 501
555 20250401 094400 74375050 7520 7630 7630 7520 441
556 20250401 094300 71055220 7690 7690 7690 7690 0
557 20250401 094200 71055220 7690 7690 7690 7690 0
558 20250401 094100 71055220 7690 7580 7690 7580 1000
559 20250401 094000 63391820 7530 7530 7530 7530 0
560 20250401 093900 63391820 7530 7530 7530 7530 0
561 20250401 093800 63391820 7530 7530 7530 7530 0
562 20250401 093700 63391820 7530 7530 7600 7530 668
563 20250401 093600 58360550 7530 7530 7530 7530 50
564 20250401 093500 57984050 7540 7540 7540 7540 0
565 20250401 093400 57984050 7540 7520 7540 7500 615
566 20250401 093300 53368030 7550 7520 7550 7520 102
567 20250401 093200 52600960 7550 7550 7550 7550 50
568 20250401 093100 52223460 7530 7590 7590 7530 358
569 20250401 093000 49523390 7590 7610 7610 7590 203
570 20250401 092900 47981760 7650 7650 7650 7650 235
571 20250401 092800 46184010 7650 7670 7670 7650 1338
572 20250401 092700 35937200 7690 7690 7690 7690 8
573 20250401 092600 35875680 7710 7710 7710 7710 20
574 20250401 092500 35721480 7740 7740 7740 7740 1
575 20250401 092400 35713740 7740 7740 7740 7740 0
576 20250401 092300 35713740 7740 7750 7750 7740 115
577 20250401 092200 34823530 7740 7740 7740 7740 0
578 20250401 092100 34823530 7740 7740 7740 7740 0
579 20250401 092000 34823530 7740 7740 7740 7740 0
580 20250401 091900 34823530 7740 7730 7770 7730 405
581 20250401 091800 31689970 7730 7730 7730 7730 0
582 20250401 091700 31689970 7730 7730 7730 7730 476
583 20250401 091600 28010490 7700 7700 7700 7700 64
584 20250401 091500 27517690 7730 7730 7730 7730 0
585 20250401 091400 27517690 7730 7730 7770 7730 1117
586 20250401 091300 18870740 7720 7710 7720 7710 78
587 20250401 091200 18268780 7710 7690 7710 7680 705
588 20250401 091100 12846810 7690 7690 7690 7690 0
589 20250401 091000 12846810 7690 7690 7690 7690 5
590 20250401 090900 12808360 7590 7590 7590 7590 0
591 20250401 090800 12808360 7590 7590 7590 7590 0
592 20250401 090700 12808360 7590 7590 7590 7590 0
593 20250401 090600 12808360 7590 7590 7590 7590 30
594 20250401 090500 12580660 7660 7660 7680 7660 450
595 20250401 090400 9130970 7670 7650 7670 7650 792
596 20250401 090300 3069720 7660 7660 7660 7660 86
597 20250401 090200 2410960 7560 7590 7590 7560 295
598 20250401 090100 174340 7580 7580 7580 7580 0
599 20250401 090000 174340 7580 7580 7580 7580 23

1
006370/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,10821611,0,87005752440,0.00
20250327,0,10821611,0,86897536330,0.00
20250326,0,10821611,0,85707159120,0.00
20250325,0,10821611,0,86789320220,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 10821611 0 87005752440 0.00
3 20250327 0 10821611 0 86897536330 0.00
4 20250326 0 10821611 0 85707159120 0.00
5 20250325 0 10821611 0 86789320220 0.00