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

601
007330/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,601 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,185900,85371390,8150,8150,8150,8150,409
20250401,185800,85371390,8150,8150,8150,8150,0
20250401,185700,85371390,8150,8150,8150,8150,0
20250401,185600,85371390,8150,8150,8150,8150,0
20250401,185500,85371390,8150,8150,8150,8150,0
20250401,185400,85371390,8150,8150,8150,8150,0
20250401,185300,85371390,8150,8150,8150,8150,0
20250401,185200,85371390,8150,8150,8150,8150,0
20250401,185100,85371390,8150,8150,8150,8150,0
20250401,185000,85371390,8150,8150,8150,8150,0
20250401,184900,85371390,8150,8150,8150,8150,0
20250401,184800,85371390,8150,8150,8150,8150,0
20250401,184700,85371390,8150,8150,8150,8150,0
20250401,184600,85371390,8150,8150,8150,8150,0
20250401,184500,85371390,8150,8150,8150,8150,0
20250401,184400,85371390,8150,8150,8150,8150,0
20250401,184300,85371390,8150,8150,8150,8150,0
20250401,184200,85371390,8150,8150,8150,8150,0
20250401,184100,85371390,8150,8150,8150,8150,0
20250401,184000,85371390,8150,8150,8150,8150,0
20250401,183900,85371390,8150,8150,8150,8150,0
20250401,183800,85371390,8150,8150,8150,8150,0
20250401,183700,85371390,8150,8150,8150,8150,0
20250401,183600,85371390,8150,8150,8150,8150,0
20250401,183500,85371390,8150,8150,8150,8150,0
20250401,183400,85371390,8150,8150,8150,8150,0
20250401,183300,85371390,8150,8150,8150,8150,0
20250401,183200,85371390,8150,8150,8150,8150,0
20250401,183100,85371390,8150,8150,8150,8150,0
20250401,183000,85371390,8150,8150,8150,8150,0
20250401,182900,85371390,8150,8150,8150,8150,409
20250401,182800,85371390,8150,8150,8150,8150,0
20250401,182700,85371390,8150,8150,8150,8150,0
20250401,182600,85371390,8150,8150,8150,8150,0
20250401,182500,85371390,8150,8150,8150,8150,0
20250401,182400,85371390,8150,8150,8150,8150,0
20250401,182300,85371390,8150,8150,8150,8150,0
20250401,182200,85371390,8150,8150,8150,8150,0
20250401,182100,85371390,8150,8150,8150,8150,0
20250401,182000,85371390,8150,8150,8150,8150,0
20250401,181900,85371390,8150,8150,8150,8150,0
20250401,181800,85371390,8150,8150,8150,8150,0
20250401,181700,85371390,8150,8150,8150,8150,0
20250401,181600,85371390,8150,8150,8150,8150,0
20250401,181500,85371390,8150,8150,8150,8150,0
20250401,181400,85371390,8150,8150,8150,8150,0
20250401,181300,85371390,8150,8150,8150,8150,0
20250401,181200,85371390,8150,8150,8150,8150,0
20250401,181100,85371390,8150,8150,8150,8150,0
20250401,181000,85371390,8150,8150,8150,8150,0
20250401,180900,85371390,8150,8150,8150,8150,0
20250401,180800,85371390,8150,8150,8150,8150,0
20250401,180700,85371390,8150,8150,8150,8150,0
20250401,180600,85371390,8150,8150,8150,8150,0
20250401,180500,85371390,8150,8150,8150,8150,0
20250401,180400,85371390,8150,8150,8150,8150,0
20250401,180300,85371390,8150,8150,8150,8150,0
20250401,180200,85371390,8150,8150,8150,8150,0
20250401,180100,85371390,8150,8150,8150,8150,0
20250401,180000,85371390,8150,8150,8150,8150,0
20250401,175900,85371390,8150,8150,8150,8150,409
20250401,175800,85371390,8150,8150,8150,8150,0
20250401,175700,85371390,8150,8150,8150,8150,0
20250401,175600,85371390,8150,8150,8150,8150,0
20250401,175500,85371390,8150,8150,8150,8150,0
20250401,175400,85371390,8150,8150,8150,8150,0
20250401,175300,85371390,8150,8150,8150,8150,0
20250401,175200,85371390,8150,8150,8150,8150,0
20250401,175100,85371390,8150,8150,8150,8150,0
20250401,175000,85371390,8150,8150,8150,8150,0
20250401,174900,85371390,8150,8150,8150,8150,0
20250401,174800,85371390,8150,8150,8150,8150,0
20250401,174700,85371390,8150,8150,8150,8150,0
20250401,174600,85371390,8150,8150,8150,8150,0
20250401,174500,85371390,8150,8150,8150,8150,0
20250401,174400,85371390,8150,8150,8150,8150,0
20250401,174300,85371390,8150,8150,8150,8150,0
20250401,174200,85371390,8150,8150,8150,8150,0
20250401,174100,85371390,8150,8150,8150,8150,0
20250401,174000,85371390,8150,8150,8150,8150,0
20250401,173900,85371390,8150,8150,8150,8150,0
20250401,173800,85371390,8150,8150,8150,8150,0
20250401,173700,85371390,8150,8150,8150,8150,0
20250401,173600,85371390,8150,8150,8150,8150,0
20250401,173500,85371390,8150,8150,8150,8150,0
20250401,173400,85371390,8150,8150,8150,8150,0
20250401,173300,85371390,8150,8150,8150,8150,0
20250401,173200,85371390,8150,8150,8150,8150,0
20250401,173100,85371390,8150,8150,8150,8150,0
20250401,173000,85371390,8150,8150,8150,8150,0
20250401,172900,85371390,8150,8150,8150,8150,409
20250401,172800,85371390,8150,8150,8150,8150,0
20250401,172700,85371390,8150,8150,8150,8150,0
20250401,172600,85371390,8150,8150,8150,8150,0
20250401,172500,85371390,8150,8150,8150,8150,0
20250401,172400,85371390,8150,8150,8150,8150,0
20250401,172300,85371390,8150,8150,8150,8150,0
20250401,172200,85371390,8150,8150,8150,8150,0
20250401,172100,85371390,8150,8150,8150,8150,0
20250401,172000,85371390,8150,8150,8150,8150,0
20250401,171900,85371390,8150,8150,8150,8150,0
20250401,171800,85371390,8150,8150,8150,8150,0
20250401,171700,85371390,8150,8150,8150,8150,0
20250401,171600,85371390,8150,8150,8150,8150,0
20250401,171500,85371390,8150,8150,8150,8150,0
20250401,171400,85371390,8150,8150,8150,8150,0
20250401,171300,85371390,8150,8150,8150,8150,0
20250401,171200,85371390,8150,8150,8150,8150,0
20250401,171100,85371390,8150,8150,8150,8150,0
20250401,171000,85371390,8150,8150,8150,8150,0
20250401,170900,85371390,8150,8150,8150,8150,0
20250401,170800,85371390,8150,8150,8150,8150,0
20250401,170700,85371390,8150,8150,8150,8150,0
20250401,170600,85371390,8150,8150,8150,8150,0
20250401,170500,85371390,8150,8150,8150,8150,0
20250401,170400,85371390,8150,8150,8150,8150,0
20250401,170300,85371390,8150,8150,8150,8150,0
20250401,170200,85371390,8150,8150,8150,8150,0
20250401,170100,85371390,8150,8150,8150,8150,0
20250401,170000,85371390,8150,8150,8150,8150,0
20250401,165900,85371390,8150,8150,8150,8150,409
20250401,165800,85371390,8150,8150,8150,8150,0
20250401,165700,85371390,8150,8150,8150,8150,0
20250401,165600,85371390,8150,8150,8150,8150,0
20250401,165500,85371390,8150,8150,8150,8150,0
20250401,165400,85371390,8150,8150,8150,8150,0
20250401,165300,85371390,8150,8150,8150,8150,0
20250401,165200,85371390,8150,8150,8150,8150,0
20250401,165100,85371390,8150,8150,8150,8150,0
20250401,165000,85371390,8150,8150,8150,8150,0
20250401,164900,85371390,8150,8150,8150,8150,0
20250401,164800,85371390,8150,8150,8150,8150,0
20250401,164700,85371390,8150,8150,8150,8150,0
20250401,164600,85371390,8150,8150,8150,8150,0
20250401,164500,85371390,8150,8150,8150,8150,0
20250401,164400,85371390,8150,8150,8150,8150,0
20250401,164300,85371390,8150,8150,8150,8150,0
20250401,164200,85371390,8150,8150,8150,8150,0
20250401,164100,85371390,8150,8150,8150,8150,0
20250401,164000,85371390,8150,8150,8150,8150,0
20250401,163900,85371390,8150,8150,8150,8150,0
20250401,163800,85371390,8150,8150,8150,8150,0
20250401,163700,85371390,8150,8150,8150,8150,0
20250401,163600,85371390,8150,8150,8150,8150,0
20250401,163500,85371390,8150,8150,8150,8150,0
20250401,163400,85371390,8150,8150,8150,8150,0
20250401,163300,85371390,8150,8150,8150,8150,0
20250401,163200,85371390,8150,8150,8150,8150,0
20250401,163100,85371390,8150,8150,8150,8150,0
20250401,163000,85371390,8150,8150,8150,8150,0
20250401,162900,85371390,8150,8150,8150,8150,409
20250401,162800,85371390,8150,8150,8150,8150,0
20250401,162700,85371390,8150,8150,8150,8150,0
20250401,162600,85371390,8150,8150,8150,8150,0
20250401,162500,85371390,8150,8150,8150,8150,0
20250401,162400,85371390,8150,8150,8150,8150,0
20250401,162300,85371390,8150,8150,8150,8150,0
20250401,162200,85371390,8150,8150,8150,8150,0
20250401,162100,85371390,8150,8150,8150,8150,0
20250401,162000,85371390,8150,8150,8150,8150,0
20250401,161900,85371390,8150,8150,8150,8150,0
20250401,161800,85371390,8150,8150,8150,8150,0
20250401,161700,85371390,8150,8150,8150,8150,0
20250401,161600,85371390,8150,8150,8150,8150,0
20250401,161500,85371390,8150,8150,8150,8150,0
20250401,161400,85371390,8150,8150,8150,8150,0
20250401,161300,85371390,8150,8150,8150,8150,0
20250401,161200,85371390,8150,8150,8150,8150,0
20250401,161100,85371390,8150,8150,8150,8150,0
20250401,161000,85371390,8150,8150,8150,8150,0
20250401,160900,85371390,8150,8150,8150,8150,0
20250401,160800,85371390,8150,8150,8150,8150,0
20250401,160700,85371390,8150,8150,8150,8150,0
20250401,160600,85371390,8150,8150,8150,8150,0
20250401,160500,85371390,8150,8150,8150,8150,0
20250401,160400,85371390,8150,8150,8150,8150,0
20250401,160300,85371390,8150,8150,8150,8150,0
20250401,160200,85371390,8150,8150,8150,8150,0
20250401,160100,85371390,8150,8150,8150,8150,0
20250401,160000,85371390,8150,8150,8150,8150,0
20250401,155900,85371390,8150,8150,8150,8150,409
20250401,155800,85371390,8150,8150,8150,8150,0
20250401,155700,85371390,8150,8150,8150,8150,0
20250401,155600,85371390,8150,8150,8150,8150,0
20250401,155500,85371390,8150,8150,8150,8150,0
20250401,155400,85371390,8150,8150,8150,8150,0
20250401,155300,85371390,8150,8150,8150,8150,0
20250401,155200,85371390,8150,8150,8150,8150,0
20250401,155100,85371390,8150,8150,8150,8150,0
20250401,155000,85371390,8150,8150,8150,8150,0
20250401,154900,85371390,8150,8150,8150,8150,0
20250401,154800,85371390,8150,8150,8150,8150,0
20250401,154700,85371390,8150,8150,8150,8150,0
20250401,154600,85371390,8150,8150,8150,8150,0
20250401,154500,85371390,8150,8150,8150,8150,0
20250401,154400,85371390,8150,8150,8150,8150,0
20250401,154300,85371390,8150,8150,8150,8150,0
20250401,154200,85371390,8150,8150,8150,8150,0
20250401,154100,85371390,8150,8150,8150,8150,0
20250401,154000,85371390,8150,8150,8150,8150,0
20250401,153900,85371390,8150,8150,8150,8150,0
20250401,153800,85371390,8150,8150,8150,8150,0
20250401,153700,85371390,8150,8150,8150,8150,0
20250401,153600,85371390,8150,8150,8150,8150,0
20250401,153500,85371390,8150,8150,8150,8150,0
20250401,153400,85371390,8150,8150,8150,8150,0
20250401,153300,85371390,8150,8150,8150,8150,0
20250401,153200,85371390,8150,8150,8150,8150,0
20250401,153100,85371390,8150,8150,8150,8150,0
20250401,153000,85371390,8150,8150,8150,8150,409
20250401,152900,82038040,8210,8210,8210,8210,0
20250401,152800,82038040,8210,8210,8210,8210,0
20250401,152700,82038040,8210,8210,8210,8210,0
20250401,152600,82038040,8210,8210,8210,8210,0
20250401,152500,82038040,8210,8210,8210,8210,0
20250401,152400,82038040,8210,8210,8210,8210,0
20250401,152300,82038040,8210,8210,8210,8210,0
20250401,152200,82038040,8210,8210,8210,8210,0
20250401,152100,82038040,8210,8210,8210,8210,0
20250401,152000,82038040,8210,8210,8210,8210,0
20250401,151900,82038040,8210,8210,8210,8210,1
20250401,151800,82029830,8170,8170,8170,8170,0
20250401,151700,82029830,8170,8170,8170,8170,0
20250401,151600,82029830,8170,8170,8170,8170,20
20250401,151500,81866430,8160,8160,8160,8160,0
20250401,151400,81866430,8160,8160,8160,8160,0
20250401,151300,81866430,8160,8170,8170,8160,212
20250401,151200,80135010,8170,8170,8170,8170,0
20250401,151100,80135010,8170,8160,8170,8160,198
20250401,151000,78517850,8160,8160,8160,8160,0
20250401,150900,78517850,8160,8160,8160,8160,0
20250401,150800,78517850,8160,8160,8160,8160,0
20250401,150700,78517850,8160,8160,8160,8160,0
20250401,150600,78517850,8160,8160,8160,8160,0
20250401,150500,78517850,8160,8160,8160,8160,0
20250401,150400,78517850,8160,8160,8160,8160,0
20250401,150300,78517850,8160,8160,8160,8160,0
20250401,150200,78517850,8160,8160,8160,8160,0
20250401,150100,78517850,8160,8160,8160,8160,0
20250401,150000,78517850,8160,8160,8160,8160,0
20250401,145900,78517850,8160,8160,8160,8160,0
20250401,145800,78517850,8160,8160,8160,8160,0
20250401,145700,78517850,8160,8160,8160,8160,0
20250401,145600,78517850,8160,8160,8160,8160,2
20250401,145500,78501530,8160,8160,8160,8160,0
20250401,145400,78501530,8160,8160,8160,8160,0
20250401,145300,78501530,8160,8160,8160,8160,18
20250401,145200,78354650,8150,8150,8150,8150,0
20250401,145100,78354650,8150,8150,8150,8150,0
20250401,145000,78354650,8150,8150,8150,8150,0
20250401,144900,78354650,8150,8150,8150,8150,0
20250401,144800,78354650,8150,8150,8150,8150,0
20250401,144700,78354650,8150,8150,8150,8150,0
20250401,144600,78354650,8150,8150,8150,8150,0
20250401,144500,78354650,8150,8150,8150,8150,0
20250401,144400,78354650,8150,8150,8150,8150,0
20250401,144300,78354650,8150,8150,8150,8150,0
20250401,144200,78354650,8150,8150,8150,8150,0
20250401,144100,78354650,8150,8150,8150,8150,0
20250401,144000,78354650,8150,8150,8150,8150,0
20250401,143900,78354650,8150,8150,8150,8150,0
20250401,143800,78354650,8150,8150,8150,8150,0
20250401,143700,78354650,8150,8150,8150,8150,0
20250401,143600,78354650,8150,8150,8150,8150,0
20250401,143500,78354650,8150,8150,8150,8150,0
20250401,143400,78354650,8150,8150,8150,8150,0
20250401,143300,78354650,8150,8150,8150,8150,0
20250401,143200,78354650,8150,8150,8150,8150,0
20250401,143100,78354650,8150,8150,8150,8150,0
20250401,143000,78354650,8150,8150,8150,8150,0
20250401,142900,78354650,8150,8150,8150,8150,0
20250401,142800,78354650,8150,8150,8150,8150,0
20250401,142700,78354650,8150,8150,8150,8150,0
20250401,142600,78354650,8150,8150,8150,8150,0
20250401,142500,78354650,8150,8150,8150,8150,0
20250401,142400,78354650,8150,8150,8150,8150,0
20250401,142300,78354650,8150,8150,8150,8150,0
20250401,142200,78354650,8150,8150,8150,8150,0
20250401,142100,78354650,8150,8150,8150,8150,0
20250401,142000,78354650,8150,8170,8170,8150,300
20250401,141900,75907460,8170,8170,8170,8170,0
20250401,141800,75907460,8170,8170,8170,8170,0
20250401,141700,75907460,8170,8170,8170,8170,0
20250401,141600,75907460,8170,8180,8180,8170,1845
20250401,141500,60833710,8210,8210,8210,8210,0
20250401,141400,60833710,8210,8210,8210,8210,0
20250401,141300,60833710,8210,8210,8210,8210,2
20250401,141200,60817290,8180,8180,8180,8180,343
20250401,141100,58011550,8180,8180,8180,8180,0
20250401,141000,58011550,8180,8180,8180,8180,0
20250401,140900,58011550,8180,8180,8180,8180,7
20250401,140800,57954290,8180,8180,8180,8180,0
20250401,140700,57954290,8180,8180,8180,8180,0
20250401,140600,57954290,8180,8180,8180,8180,0
20250401,140500,57954290,8180,8180,8180,8180,0
20250401,140400,57954290,8180,8180,8180,8180,0
20250401,140300,57954290,8180,8180,8180,8180,0
20250401,140200,57954290,8180,8180,8180,8180,0
20250401,140100,57954290,8180,8180,8180,8180,0
20250401,140000,57954290,8180,8180,8180,8180,0
20250401,135900,57954290,8180,8180,8180,8180,0
20250401,135800,57954290,8180,8180,8180,8180,0
20250401,135700,57954290,8180,8180,8180,8180,0
20250401,135600,57954290,8180,8180,8180,8180,0
20250401,135500,57954290,8180,8180,8180,8180,0
20250401,135400,57954290,8180,8180,8180,8180,0
20250401,135300,57954290,8180,8180,8180,8180,0
20250401,135200,57954290,8180,8180,8180,8180,0
20250401,135100,57954290,8180,8180,8180,8180,0
20250401,135000,57954290,8180,8190,8190,8180,103
20250401,134900,57110730,8210,8210,8210,8210,0
20250401,134800,57110730,8210,8210,8210,8210,1
20250401,134700,57102520,8210,8210,8210,8210,0
20250401,134600,57102520,8210,8210,8210,8210,0
20250401,134500,57102520,8210,8210,8210,8210,0
20250401,134400,57102520,8210,8210,8210,8210,0
20250401,134300,57102520,8210,8210,8210,8210,0
20250401,134200,57102520,8210,8210,8210,8210,0
20250401,134100,57102520,8210,8210,8210,8210,0
20250401,134000,57102520,8210,8210,8210,8210,0
20250401,133900,57102520,8210,8210,8210,8210,0
20250401,133800,57102520,8210,8210,8210,8210,0
20250401,133700,57102520,8210,8210,8210,8210,0
20250401,133600,57102520,8210,8210,8210,8210,0
20250401,133500,57102520,8210,8210,8210,8210,0
20250401,133400,57102520,8210,8210,8210,8210,0
20250401,133300,57102520,8210,8210,8210,8210,1
20250401,133200,57094310,8210,8210,8210,8210,0
20250401,133100,57094310,8210,8210,8210,8210,0
20250401,133000,57094310,8210,8210,8210,8210,0
20250401,132900,57094310,8210,8210,8210,8210,0
20250401,132800,57094310,8210,8210,8210,8210,0
20250401,132700,57094310,8210,8210,8210,8210,0
20250401,132600,57094310,8210,8210,8210,8210,0
20250401,132500,57094310,8210,8210,8210,8210,0
20250401,132400,57094310,8210,8210,8210,8210,0
20250401,132300,57094310,8210,8210,8210,8210,0
20250401,132200,57094310,8210,8210,8210,8210,0
20250401,132100,57094310,8210,8210,8210,8210,0
20250401,132000,57094310,8210,8210,8210,8210,10
20250401,131900,57012210,8220,8220,8220,8220,0
20250401,131800,57012210,8220,8220,8220,8220,0
20250401,131700,57012210,8220,8220,8220,8220,0
20250401,131600,57012210,8220,8220,8220,8220,0
20250401,131500,57012210,8220,8220,8220,8220,0
20250401,131400,57012210,8220,8220,8220,8220,233
20250401,131300,55096950,8180,8180,8180,8180,0
20250401,131200,55096950,8180,8180,8180,8180,0
20250401,131100,55096950,8180,8180,8180,8180,0
20250401,131000,55096950,8180,8180,8180,8180,0
20250401,130900,55096950,8180,8180,8180,8180,0
20250401,130800,55096950,8180,8180,8180,8180,0
20250401,130700,55096950,8180,8180,8180,8180,0
20250401,130600,55096950,8180,8180,8180,8180,0
20250401,130500,55096950,8180,8180,8180,8180,0
20250401,130400,55096950,8180,8180,8180,8180,0
20250401,130300,55096950,8180,8180,8180,8180,0
20250401,130200,55096950,8180,8180,8180,8180,0
20250401,130100,55096950,8180,8180,8180,8180,0
20250401,130000,55096950,8180,8180,8180,8180,0
20250401,125900,55096950,8180,8180,8180,8180,60
20250401,125800,54606150,8180,8180,8180,8180,0
20250401,125700,54606150,8180,8180,8180,8180,0
20250401,125600,54606150,8180,8180,8180,8180,0
20250401,125500,54606150,8180,8180,8180,8180,0
20250401,125400,54606150,8180,8180,8180,8180,2
20250401,125300,54589790,8230,8230,8230,8230,0
20250401,125200,54589790,8230,8230,8230,8230,0
20250401,125100,54589790,8230,8230,8230,8230,0
20250401,125000,54589790,8230,8230,8230,8230,0
20250401,124900,54589790,8230,8230,8230,8230,0
20250401,124800,54589790,8230,8230,8230,8230,0
20250401,124700,54589790,8230,8230,8230,8230,3
20250401,124600,54565100,8230,8230,8230,8230,0
20250401,124500,54565100,8230,8230,8230,8230,0
20250401,124400,54565100,8230,8230,8230,8230,50
20250401,124300,54153600,8230,8230,8230,8230,0
20250401,124200,54153600,8230,8230,8230,8230,0
20250401,124100,54153600,8230,8230,8230,8230,0
20250401,124000,54153600,8230,8230,8230,8230,0
20250401,123900,54153600,8230,8230,8230,8230,3
20250401,123800,54128910,8240,8240,8240,8240,0
20250401,123700,54128910,8240,8240,8240,8240,0
20250401,123600,54128910,8240,8240,8240,8240,0
20250401,123500,54128910,8240,8240,8240,8240,0
20250401,123400,54128910,8240,8240,8240,8240,0
20250401,123300,54128910,8240,8240,8240,8240,0
20250401,123200,54128910,8240,8240,8240,8240,0
20250401,123100,54128910,8240,8240,8240,8240,0
20250401,123000,54128910,8240,8240,8240,8240,0
20250401,122900,54128910,8240,8240,8240,8240,0
20250401,122800,54128910,8240,8240,8240,8240,0
20250401,122700,54128910,8240,8240,8240,8240,0
20250401,122600,54128910,8240,8240,8240,8240,0
20250401,122500,54128910,8240,8240,8240,8240,0
20250401,122400,54128910,8240,8240,8240,8240,0
20250401,122300,54128910,8240,8240,8240,8240,0
20250401,122200,54128910,8240,8240,8240,8240,0
20250401,122100,54128910,8240,8240,8240,8240,0
20250401,122000,54128910,8240,8240,8240,8240,0
20250401,121900,54128910,8240,8210,8240,8210,60
20250401,121800,53635530,8210,8210,8210,8210,0
20250401,121700,53635530,8210,8210,8210,8210,0
20250401,121600,53635530,8210,8210,8210,8210,0
20250401,121500,53635530,8210,8210,8210,8210,0
20250401,121400,53635530,8210,8210,8210,8210,0
20250401,121300,53635530,8210,8210,8210,8210,0
20250401,121200,53635530,8210,8210,8210,8210,1
20250401,121100,53627320,8210,8210,8210,8210,0
20250401,121000,53627320,8210,8210,8210,8210,0
20250401,120900,53627320,8210,8210,8210,8210,0
20250401,120800,53627320,8210,8210,8210,8210,0
20250401,120700,53627320,8210,8210,8210,8210,0
20250401,120600,53627320,8210,8210,8210,8210,0
20250401,120500,53627320,8210,8210,8210,8210,0
20250401,120400,53627320,8210,8210,8210,8210,0
20250401,120300,53627320,8210,8210,8210,8210,0
20250401,120200,53627320,8210,8210,8210,8210,0
20250401,120100,53627320,8210,8210,8210,8210,0
20250401,120000,53627320,8210,8210,8210,8210,0
20250401,115900,53627320,8210,8210,8210,8210,0
20250401,115800,53627320,8210,8210,8210,8210,5
20250401,115700,53586270,8210,8210,8210,8210,21
20250401,115600,53413860,8210,8210,8210,8210,0
20250401,115500,53413860,8210,8210,8210,8210,1
20250401,115400,53405650,8210,8210,8210,8210,0
20250401,115300,53405650,8210,8210,8210,8210,0
20250401,115200,53405650,8210,8210,8210,8210,0
20250401,115100,53405650,8210,8210,8210,8210,0
20250401,115000,53405650,8210,8210,8210,8210,1
20250401,114900,53397440,8160,8160,8160,8160,0
20250401,114800,53397440,8160,8160,8160,8160,0
20250401,114700,53397440,8160,8160,8160,8160,0
20250401,114600,53397440,8160,8160,8160,8160,0
20250401,114500,53397440,8160,8160,8160,8160,0
20250401,114400,53397440,8160,8200,8200,8160,232
20250401,114300,51502260,8200,8210,8210,8200,74
20250401,114200,50895420,8210,8210,8210,8210,5
20250401,114100,50854370,8240,8240,8240,8240,0
20250401,114000,50854370,8240,8240,8240,8240,0
20250401,113900,50854370,8240,8240,8240,8240,0
20250401,113800,50854370,8240,8240,8240,8240,0
20250401,113700,50854370,8240,8240,8240,8240,0
20250401,113600,50854370,8240,8240,8240,8240,0
20250401,113500,50854370,8240,8240,8240,8240,0
20250401,113400,50854370,8240,8240,8240,8240,18
20250401,113300,50706050,8240,8240,8240,8240,0
20250401,113200,50706050,8240,8240,8240,8240,0
20250401,113100,50706050,8240,8240,8240,8240,0
20250401,113000,50706050,8240,8240,8240,8240,0
20250401,112900,50706050,8240,8240,8240,8240,0
20250401,112800,50706050,8240,8240,8240,8240,0
20250401,112700,50706050,8240,8240,8240,8240,1
20250401,112600,50697810,8200,8200,8200,8200,2
20250401,112500,50681410,8200,8200,8200,8200,0
20250401,112400,50681410,8200,8200,8200,8200,300
20250401,112300,48221410,8200,8200,8200,8200,0
20250401,112200,48221410,8200,8200,8200,8200,0
20250401,112100,48221410,8200,8200,8200,8200,2
20250401,112000,48205010,8150,8150,8150,8150,0
20250401,111900,48205010,8150,8150,8150,8150,0
20250401,111800,48205010,8150,8150,8150,8150,0
20250401,111700,48205010,8150,8150,8150,8150,0
20250401,111600,48205010,8150,8150,8150,8150,0
20250401,111500,48205010,8150,8150,8150,8150,0
20250401,111400,48205010,8150,8160,8160,8150,75
20250401,111300,47593260,8150,8150,8150,8150,0
20250401,111200,47593260,8150,8150,8150,8150,0
20250401,111100,47593260,8150,8150,8150,8150,0
20250401,111000,47593260,8150,8150,8150,8150,0
20250401,110900,47593260,8150,8150,8150,8150,155
20250401,110800,46330010,8150,8160,8160,8150,110
20250401,110700,45433490,8150,8150,8150,8150,0
20250401,110600,45433490,8150,8150,8150,8150,0
20250401,110500,45433490,8150,8150,8150,8150,0
20250401,110400,45433490,8150,8150,8150,8150,7
20250401,110300,45376440,8160,8160,8160,8160,0
20250401,110200,45376440,8160,8160,8160,8160,0
20250401,110100,45376440,8160,8160,8160,8160,330
20250401,110000,42683640,8160,8160,8160,8160,0
20250401,105900,42683640,8160,8170,8170,8160,110
20250401,105800,41785990,8170,8170,8170,8170,0
20250401,105700,41785990,8170,8170,8170,8170,54
20250401,105600,41344810,8170,8170,8170,8170,0
20250401,105500,41344810,8170,8170,8170,8170,0
20250401,105400,41344810,8170,8170,8170,8170,0
20250401,105300,41344810,8170,8170,8170,8170,0
20250401,105200,41344810,8170,8170,8170,8170,0
20250401,105100,41344810,8170,8170,8170,8170,142
20250401,105000,40184670,8170,8170,8170,8170,0
20250401,104900,40184670,8170,8170,8170,8170,0
20250401,104800,40184670,8170,8170,8170,8170,0
20250401,104700,40184670,8170,8170,8170,8170,0
20250401,104600,40184670,8170,8170,8170,8170,0
20250401,104500,40184670,8170,8190,8190,8170,592
20250401,104400,35344470,8190,8190,8190,8190,0
20250401,104300,35344470,8190,8190,8190,8190,0
20250401,104200,35344470,8190,8190,8190,8190,0
20250401,104100,35344470,8190,8200,8200,8190,198
20250401,104000,33722840,8190,8190,8190,8190,8
20250401,103900,33657320,8200,8200,8200,8200,0
20250401,103800,33657320,8200,8200,8200,8200,0
20250401,103700,33657320,8200,8200,8200,8200,5
20250401,103600,33616320,8200,8200,8200,8200,0
20250401,103500,33616320,8200,8200,8200,8200,0
20250401,103400,33616320,8200,8200,8200,8200,0
20250401,103300,33616320,8200,8200,8200,8200,0
20250401,103200,33616320,8200,8200,8200,8200,0
20250401,103100,33616320,8200,8200,8200,8200,0
20250401,103000,33616320,8200,8200,8200,8200,0
20250401,102900,33616320,8200,8200,8200,8200,0
20250401,102800,33616320,8200,8200,8200,8200,0
20250401,102700,33616320,8200,8200,8200,8200,0
20250401,102600,33616320,8200,8200,8200,8200,0
20250401,102500,33616320,8200,8200,8200,8200,0
20250401,102400,33616320,8200,8200,8200,8200,0
20250401,102300,33616320,8200,8200,8200,8200,0
20250401,102200,33616320,8200,8200,8200,8200,0
20250401,102100,33616320,8200,8200,8200,8200,0
20250401,102000,33616320,8200,8200,8200,8200,0
20250401,101900,33616320,8200,8200,8200,8200,0
20250401,101800,33616320,8200,8200,8200,8200,0
20250401,101700,33616320,8200,8200,8200,8200,0
20250401,101600,33616320,8200,8200,8200,8200,0
20250401,101500,33616320,8200,8200,8200,8200,0
20250401,101400,33616320,8200,8200,8200,8200,0
20250401,101300,33616320,8200,8160,8200,8160,101
20250401,101200,32792120,8200,8200,8200,8200,1
20250401,101100,32783920,8190,8190,8190,8190,0
20250401,101000,32783920,8190,8190,8190,8190,0
20250401,100900,32783920,8190,8190,8190,8190,0
20250401,100800,32783920,8190,8190,8190,8190,0
20250401,100700,32783920,8190,8190,8190,8190,0
20250401,100600,32783920,8190,8190,8190,8190,0
20250401,100500,32783920,8190,8180,8190,8180,111
20250401,100400,31875170,8160,8160,8160,8160,0
20250401,100300,31875170,8160,8160,8160,8160,0
20250401,100200,31875170,8160,8160,8160,8160,0
20250401,100100,31875170,8160,8160,8160,8160,0
20250401,100000,31875170,8160,8160,8160,8160,0
20250401,095900,31875170,8160,8160,8160,8160,376
20250401,095800,28807010,8160,8160,8160,8160,672
20250401,095700,23323490,8160,8160,8160,8160,0
20250401,095600,23323490,8160,8160,8160,8160,2
20250401,095500,23307170,8170,8170,8170,8170,1
20250401,095400,23299000,8170,8150,8170,8150,15
20250401,095300,23176490,8140,8140,8140,8140,12
20250401,095200,23078810,8140,8140,8140,8140,0
20250401,095100,23078810,8140,8140,8140,8140,100
20250401,095000,22264810,8170,8170,8170,8170,5
20250401,094900,22223960,8170,8170,8170,8170,1
20250401,094800,22215790,8170,8170,8170,8170,14
20250401,094700,22101410,8170,8160,8170,8160,4
20250401,094600,22068750,8160,8160,8160,8160,0
20250401,094500,22068750,8160,8160,8160,8140,87
20250401,094400,21359350,8160,8160,8160,8160,0
20250401,094300,21359350,8160,8160,8160,8160,1
20250401,094200,21351190,8190,8190,8190,8190,0
20250401,094100,21351190,8190,8190,8190,8190,0
20250401,094000,21351190,8190,8190,8190,8190,0
20250401,093900,21351190,8190,8190,8190,8190,0
20250401,093800,21351190,8190,8190,8190,8190,0
20250401,093700,21351190,8190,8190,8190,8190,0
20250401,093600,21351190,8190,8190,8190,8190,3
20250401,093500,21326620,8200,8200,8200,8200,0
20250401,093400,21326620,8200,8200,8200,8200,1
20250401,093300,21318420,8200,8200,8200,8200,0
20250401,093200,21318420,8200,8200,8200,8200,0
20250401,093100,21318420,8200,8200,8200,8200,0
20250401,093000,21318420,8200,8200,8200,8200,4
20250401,092900,21285620,8140,8140,8140,8140,119
20250401,092800,20316960,8140,8200,8200,8140,99
20250401,092700,19510170,8160,8160,8160,8160,1
20250401,092600,19502010,8150,8160,8160,8150,100
20250401,092500,18686800,8160,8160,8160,8160,0
20250401,092400,18686800,8160,8160,8160,8160,0
20250401,092300,18686800,8160,8160,8160,8160,0
20250401,092200,18686800,8160,8160,8160,8160,0
20250401,092100,18686800,8160,8160,8160,8160,0
20250401,092000,18686800,8160,8180,8180,8160,944
20250401,091900,10983710,8190,8190,8190,8190,0
20250401,091800,10983710,8190,8190,8190,8190,0
20250401,091700,10983710,8190,8190,8190,8190,0
20250401,091600,10983710,8190,8190,8190,8190,0
20250401,091500,10983710,8190,8190,8190,8190,10
20250401,091400,10901810,8160,8160,8160,8160,150
20250401,091300,9677810,8160,8160,8160,8160,0
20250401,091200,9677810,8160,8160,8160,8160,0
20250401,091100,9677810,8160,8160,8160,8160,1
20250401,091000,9669650,8250,8150,8250,8150,13
20250401,090900,9563500,8150,8150,8150,8150,0
20250401,090800,9563500,8150,8180,8180,8150,167
20250401,090700,8198710,8270,8270,8270,8270,0
20250401,090600,8198710,8270,8270,8270,8270,0
20250401,090500,8198710,8270,8270,8270,8270,4
20250401,090400,8165630,8170,8170,8170,8170,0
20250401,090300,8165630,8170,8170,8170,8170,0
20250401,090200,8165630,8170,8170,8170,8170,32
20250401,090100,7904190,8350,8350,8350,8350,0
20250401,090000,7904190,8350,8140,8350,8130,968
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 185900 85371390 8150 8150 8150 8150 409
3 20250401 185800 85371390 8150 8150 8150 8150 0
4 20250401 185700 85371390 8150 8150 8150 8150 0
5 20250401 185600 85371390 8150 8150 8150 8150 0
6 20250401 185500 85371390 8150 8150 8150 8150 0
7 20250401 185400 85371390 8150 8150 8150 8150 0
8 20250401 185300 85371390 8150 8150 8150 8150 0
9 20250401 185200 85371390 8150 8150 8150 8150 0
10 20250401 185100 85371390 8150 8150 8150 8150 0
11 20250401 185000 85371390 8150 8150 8150 8150 0
12 20250401 184900 85371390 8150 8150 8150 8150 0
13 20250401 184800 85371390 8150 8150 8150 8150 0
14 20250401 184700 85371390 8150 8150 8150 8150 0
15 20250401 184600 85371390 8150 8150 8150 8150 0
16 20250401 184500 85371390 8150 8150 8150 8150 0
17 20250401 184400 85371390 8150 8150 8150 8150 0
18 20250401 184300 85371390 8150 8150 8150 8150 0
19 20250401 184200 85371390 8150 8150 8150 8150 0
20 20250401 184100 85371390 8150 8150 8150 8150 0
21 20250401 184000 85371390 8150 8150 8150 8150 0
22 20250401 183900 85371390 8150 8150 8150 8150 0
23 20250401 183800 85371390 8150 8150 8150 8150 0
24 20250401 183700 85371390 8150 8150 8150 8150 0
25 20250401 183600 85371390 8150 8150 8150 8150 0
26 20250401 183500 85371390 8150 8150 8150 8150 0
27 20250401 183400 85371390 8150 8150 8150 8150 0
28 20250401 183300 85371390 8150 8150 8150 8150 0
29 20250401 183200 85371390 8150 8150 8150 8150 0
30 20250401 183100 85371390 8150 8150 8150 8150 0
31 20250401 183000 85371390 8150 8150 8150 8150 0
32 20250401 182900 85371390 8150 8150 8150 8150 409
33 20250401 182800 85371390 8150 8150 8150 8150 0
34 20250401 182700 85371390 8150 8150 8150 8150 0
35 20250401 182600 85371390 8150 8150 8150 8150 0
36 20250401 182500 85371390 8150 8150 8150 8150 0
37 20250401 182400 85371390 8150 8150 8150 8150 0
38 20250401 182300 85371390 8150 8150 8150 8150 0
39 20250401 182200 85371390 8150 8150 8150 8150 0
40 20250401 182100 85371390 8150 8150 8150 8150 0
41 20250401 182000 85371390 8150 8150 8150 8150 0
42 20250401 181900 85371390 8150 8150 8150 8150 0
43 20250401 181800 85371390 8150 8150 8150 8150 0
44 20250401 181700 85371390 8150 8150 8150 8150 0
45 20250401 181600 85371390 8150 8150 8150 8150 0
46 20250401 181500 85371390 8150 8150 8150 8150 0
47 20250401 181400 85371390 8150 8150 8150 8150 0
48 20250401 181300 85371390 8150 8150 8150 8150 0
49 20250401 181200 85371390 8150 8150 8150 8150 0
50 20250401 181100 85371390 8150 8150 8150 8150 0
51 20250401 181000 85371390 8150 8150 8150 8150 0
52 20250401 180900 85371390 8150 8150 8150 8150 0
53 20250401 180800 85371390 8150 8150 8150 8150 0
54 20250401 180700 85371390 8150 8150 8150 8150 0
55 20250401 180600 85371390 8150 8150 8150 8150 0
56 20250401 180500 85371390 8150 8150 8150 8150 0
57 20250401 180400 85371390 8150 8150 8150 8150 0
58 20250401 180300 85371390 8150 8150 8150 8150 0
59 20250401 180200 85371390 8150 8150 8150 8150 0
60 20250401 180100 85371390 8150 8150 8150 8150 0
61 20250401 180000 85371390 8150 8150 8150 8150 0
62 20250401 175900 85371390 8150 8150 8150 8150 409
63 20250401 175800 85371390 8150 8150 8150 8150 0
64 20250401 175700 85371390 8150 8150 8150 8150 0
65 20250401 175600 85371390 8150 8150 8150 8150 0
66 20250401 175500 85371390 8150 8150 8150 8150 0
67 20250401 175400 85371390 8150 8150 8150 8150 0
68 20250401 175300 85371390 8150 8150 8150 8150 0
69 20250401 175200 85371390 8150 8150 8150 8150 0
70 20250401 175100 85371390 8150 8150 8150 8150 0
71 20250401 175000 85371390 8150 8150 8150 8150 0
72 20250401 174900 85371390 8150 8150 8150 8150 0
73 20250401 174800 85371390 8150 8150 8150 8150 0
74 20250401 174700 85371390 8150 8150 8150 8150 0
75 20250401 174600 85371390 8150 8150 8150 8150 0
76 20250401 174500 85371390 8150 8150 8150 8150 0
77 20250401 174400 85371390 8150 8150 8150 8150 0
78 20250401 174300 85371390 8150 8150 8150 8150 0
79 20250401 174200 85371390 8150 8150 8150 8150 0
80 20250401 174100 85371390 8150 8150 8150 8150 0
81 20250401 174000 85371390 8150 8150 8150 8150 0
82 20250401 173900 85371390 8150 8150 8150 8150 0
83 20250401 173800 85371390 8150 8150 8150 8150 0
84 20250401 173700 85371390 8150 8150 8150 8150 0
85 20250401 173600 85371390 8150 8150 8150 8150 0
86 20250401 173500 85371390 8150 8150 8150 8150 0
87 20250401 173400 85371390 8150 8150 8150 8150 0
88 20250401 173300 85371390 8150 8150 8150 8150 0
89 20250401 173200 85371390 8150 8150 8150 8150 0
90 20250401 173100 85371390 8150 8150 8150 8150 0
91 20250401 173000 85371390 8150 8150 8150 8150 0
92 20250401 172900 85371390 8150 8150 8150 8150 409
93 20250401 172800 85371390 8150 8150 8150 8150 0
94 20250401 172700 85371390 8150 8150 8150 8150 0
95 20250401 172600 85371390 8150 8150 8150 8150 0
96 20250401 172500 85371390 8150 8150 8150 8150 0
97 20250401 172400 85371390 8150 8150 8150 8150 0
98 20250401 172300 85371390 8150 8150 8150 8150 0
99 20250401 172200 85371390 8150 8150 8150 8150 0
100 20250401 172100 85371390 8150 8150 8150 8150 0
101 20250401 172000 85371390 8150 8150 8150 8150 0
102 20250401 171900 85371390 8150 8150 8150 8150 0
103 20250401 171800 85371390 8150 8150 8150 8150 0
104 20250401 171700 85371390 8150 8150 8150 8150 0
105 20250401 171600 85371390 8150 8150 8150 8150 0
106 20250401 171500 85371390 8150 8150 8150 8150 0
107 20250401 171400 85371390 8150 8150 8150 8150 0
108 20250401 171300 85371390 8150 8150 8150 8150 0
109 20250401 171200 85371390 8150 8150 8150 8150 0
110 20250401 171100 85371390 8150 8150 8150 8150 0
111 20250401 171000 85371390 8150 8150 8150 8150 0
112 20250401 170900 85371390 8150 8150 8150 8150 0
113 20250401 170800 85371390 8150 8150 8150 8150 0
114 20250401 170700 85371390 8150 8150 8150 8150 0
115 20250401 170600 85371390 8150 8150 8150 8150 0
116 20250401 170500 85371390 8150 8150 8150 8150 0
117 20250401 170400 85371390 8150 8150 8150 8150 0
118 20250401 170300 85371390 8150 8150 8150 8150 0
119 20250401 170200 85371390 8150 8150 8150 8150 0
120 20250401 170100 85371390 8150 8150 8150 8150 0
121 20250401 170000 85371390 8150 8150 8150 8150 0
122 20250401 165900 85371390 8150 8150 8150 8150 409
123 20250401 165800 85371390 8150 8150 8150 8150 0
124 20250401 165700 85371390 8150 8150 8150 8150 0
125 20250401 165600 85371390 8150 8150 8150 8150 0
126 20250401 165500 85371390 8150 8150 8150 8150 0
127 20250401 165400 85371390 8150 8150 8150 8150 0
128 20250401 165300 85371390 8150 8150 8150 8150 0
129 20250401 165200 85371390 8150 8150 8150 8150 0
130 20250401 165100 85371390 8150 8150 8150 8150 0
131 20250401 165000 85371390 8150 8150 8150 8150 0
132 20250401 164900 85371390 8150 8150 8150 8150 0
133 20250401 164800 85371390 8150 8150 8150 8150 0
134 20250401 164700 85371390 8150 8150 8150 8150 0
135 20250401 164600 85371390 8150 8150 8150 8150 0
136 20250401 164500 85371390 8150 8150 8150 8150 0
137 20250401 164400 85371390 8150 8150 8150 8150 0
138 20250401 164300 85371390 8150 8150 8150 8150 0
139 20250401 164200 85371390 8150 8150 8150 8150 0
140 20250401 164100 85371390 8150 8150 8150 8150 0
141 20250401 164000 85371390 8150 8150 8150 8150 0
142 20250401 163900 85371390 8150 8150 8150 8150 0
143 20250401 163800 85371390 8150 8150 8150 8150 0
144 20250401 163700 85371390 8150 8150 8150 8150 0
145 20250401 163600 85371390 8150 8150 8150 8150 0
146 20250401 163500 85371390 8150 8150 8150 8150 0
147 20250401 163400 85371390 8150 8150 8150 8150 0
148 20250401 163300 85371390 8150 8150 8150 8150 0
149 20250401 163200 85371390 8150 8150 8150 8150 0
150 20250401 163100 85371390 8150 8150 8150 8150 0
151 20250401 163000 85371390 8150 8150 8150 8150 0
152 20250401 162900 85371390 8150 8150 8150 8150 409
153 20250401 162800 85371390 8150 8150 8150 8150 0
154 20250401 162700 85371390 8150 8150 8150 8150 0
155 20250401 162600 85371390 8150 8150 8150 8150 0
156 20250401 162500 85371390 8150 8150 8150 8150 0
157 20250401 162400 85371390 8150 8150 8150 8150 0
158 20250401 162300 85371390 8150 8150 8150 8150 0
159 20250401 162200 85371390 8150 8150 8150 8150 0
160 20250401 162100 85371390 8150 8150 8150 8150 0
161 20250401 162000 85371390 8150 8150 8150 8150 0
162 20250401 161900 85371390 8150 8150 8150 8150 0
163 20250401 161800 85371390 8150 8150 8150 8150 0
164 20250401 161700 85371390 8150 8150 8150 8150 0
165 20250401 161600 85371390 8150 8150 8150 8150 0
166 20250401 161500 85371390 8150 8150 8150 8150 0
167 20250401 161400 85371390 8150 8150 8150 8150 0
168 20250401 161300 85371390 8150 8150 8150 8150 0
169 20250401 161200 85371390 8150 8150 8150 8150 0
170 20250401 161100 85371390 8150 8150 8150 8150 0
171 20250401 161000 85371390 8150 8150 8150 8150 0
172 20250401 160900 85371390 8150 8150 8150 8150 0
173 20250401 160800 85371390 8150 8150 8150 8150 0
174 20250401 160700 85371390 8150 8150 8150 8150 0
175 20250401 160600 85371390 8150 8150 8150 8150 0
176 20250401 160500 85371390 8150 8150 8150 8150 0
177 20250401 160400 85371390 8150 8150 8150 8150 0
178 20250401 160300 85371390 8150 8150 8150 8150 0
179 20250401 160200 85371390 8150 8150 8150 8150 0
180 20250401 160100 85371390 8150 8150 8150 8150 0
181 20250401 160000 85371390 8150 8150 8150 8150 0
182 20250401 155900 85371390 8150 8150 8150 8150 409
183 20250401 155800 85371390 8150 8150 8150 8150 0
184 20250401 155700 85371390 8150 8150 8150 8150 0
185 20250401 155600 85371390 8150 8150 8150 8150 0
186 20250401 155500 85371390 8150 8150 8150 8150 0
187 20250401 155400 85371390 8150 8150 8150 8150 0
188 20250401 155300 85371390 8150 8150 8150 8150 0
189 20250401 155200 85371390 8150 8150 8150 8150 0
190 20250401 155100 85371390 8150 8150 8150 8150 0
191 20250401 155000 85371390 8150 8150 8150 8150 0
192 20250401 154900 85371390 8150 8150 8150 8150 0
193 20250401 154800 85371390 8150 8150 8150 8150 0
194 20250401 154700 85371390 8150 8150 8150 8150 0
195 20250401 154600 85371390 8150 8150 8150 8150 0
196 20250401 154500 85371390 8150 8150 8150 8150 0
197 20250401 154400 85371390 8150 8150 8150 8150 0
198 20250401 154300 85371390 8150 8150 8150 8150 0
199 20250401 154200 85371390 8150 8150 8150 8150 0
200 20250401 154100 85371390 8150 8150 8150 8150 0
201 20250401 154000 85371390 8150 8150 8150 8150 0
202 20250401 153900 85371390 8150 8150 8150 8150 0
203 20250401 153800 85371390 8150 8150 8150 8150 0
204 20250401 153700 85371390 8150 8150 8150 8150 0
205 20250401 153600 85371390 8150 8150 8150 8150 0
206 20250401 153500 85371390 8150 8150 8150 8150 0
207 20250401 153400 85371390 8150 8150 8150 8150 0
208 20250401 153300 85371390 8150 8150 8150 8150 0
209 20250401 153200 85371390 8150 8150 8150 8150 0
210 20250401 153100 85371390 8150 8150 8150 8150 0
211 20250401 153000 85371390 8150 8150 8150 8150 409
212 20250401 152900 82038040 8210 8210 8210 8210 0
213 20250401 152800 82038040 8210 8210 8210 8210 0
214 20250401 152700 82038040 8210 8210 8210 8210 0
215 20250401 152600 82038040 8210 8210 8210 8210 0
216 20250401 152500 82038040 8210 8210 8210 8210 0
217 20250401 152400 82038040 8210 8210 8210 8210 0
218 20250401 152300 82038040 8210 8210 8210 8210 0
219 20250401 152200 82038040 8210 8210 8210 8210 0
220 20250401 152100 82038040 8210 8210 8210 8210 0
221 20250401 152000 82038040 8210 8210 8210 8210 0
222 20250401 151900 82038040 8210 8210 8210 8210 1
223 20250401 151800 82029830 8170 8170 8170 8170 0
224 20250401 151700 82029830 8170 8170 8170 8170 0
225 20250401 151600 82029830 8170 8170 8170 8170 20
226 20250401 151500 81866430 8160 8160 8160 8160 0
227 20250401 151400 81866430 8160 8160 8160 8160 0
228 20250401 151300 81866430 8160 8170 8170 8160 212
229 20250401 151200 80135010 8170 8170 8170 8170 0
230 20250401 151100 80135010 8170 8160 8170 8160 198
231 20250401 151000 78517850 8160 8160 8160 8160 0
232 20250401 150900 78517850 8160 8160 8160 8160 0
233 20250401 150800 78517850 8160 8160 8160 8160 0
234 20250401 150700 78517850 8160 8160 8160 8160 0
235 20250401 150600 78517850 8160 8160 8160 8160 0
236 20250401 150500 78517850 8160 8160 8160 8160 0
237 20250401 150400 78517850 8160 8160 8160 8160 0
238 20250401 150300 78517850 8160 8160 8160 8160 0
239 20250401 150200 78517850 8160 8160 8160 8160 0
240 20250401 150100 78517850 8160 8160 8160 8160 0
241 20250401 150000 78517850 8160 8160 8160 8160 0
242 20250401 145900 78517850 8160 8160 8160 8160 0
243 20250401 145800 78517850 8160 8160 8160 8160 0
244 20250401 145700 78517850 8160 8160 8160 8160 0
245 20250401 145600 78517850 8160 8160 8160 8160 2
246 20250401 145500 78501530 8160 8160 8160 8160 0
247 20250401 145400 78501530 8160 8160 8160 8160 0
248 20250401 145300 78501530 8160 8160 8160 8160 18
249 20250401 145200 78354650 8150 8150 8150 8150 0
250 20250401 145100 78354650 8150 8150 8150 8150 0
251 20250401 145000 78354650 8150 8150 8150 8150 0
252 20250401 144900 78354650 8150 8150 8150 8150 0
253 20250401 144800 78354650 8150 8150 8150 8150 0
254 20250401 144700 78354650 8150 8150 8150 8150 0
255 20250401 144600 78354650 8150 8150 8150 8150 0
256 20250401 144500 78354650 8150 8150 8150 8150 0
257 20250401 144400 78354650 8150 8150 8150 8150 0
258 20250401 144300 78354650 8150 8150 8150 8150 0
259 20250401 144200 78354650 8150 8150 8150 8150 0
260 20250401 144100 78354650 8150 8150 8150 8150 0
261 20250401 144000 78354650 8150 8150 8150 8150 0
262 20250401 143900 78354650 8150 8150 8150 8150 0
263 20250401 143800 78354650 8150 8150 8150 8150 0
264 20250401 143700 78354650 8150 8150 8150 8150 0
265 20250401 143600 78354650 8150 8150 8150 8150 0
266 20250401 143500 78354650 8150 8150 8150 8150 0
267 20250401 143400 78354650 8150 8150 8150 8150 0
268 20250401 143300 78354650 8150 8150 8150 8150 0
269 20250401 143200 78354650 8150 8150 8150 8150 0
270 20250401 143100 78354650 8150 8150 8150 8150 0
271 20250401 143000 78354650 8150 8150 8150 8150 0
272 20250401 142900 78354650 8150 8150 8150 8150 0
273 20250401 142800 78354650 8150 8150 8150 8150 0
274 20250401 142700 78354650 8150 8150 8150 8150 0
275 20250401 142600 78354650 8150 8150 8150 8150 0
276 20250401 142500 78354650 8150 8150 8150 8150 0
277 20250401 142400 78354650 8150 8150 8150 8150 0
278 20250401 142300 78354650 8150 8150 8150 8150 0
279 20250401 142200 78354650 8150 8150 8150 8150 0
280 20250401 142100 78354650 8150 8150 8150 8150 0
281 20250401 142000 78354650 8150 8170 8170 8150 300
282 20250401 141900 75907460 8170 8170 8170 8170 0
283 20250401 141800 75907460 8170 8170 8170 8170 0
284 20250401 141700 75907460 8170 8170 8170 8170 0
285 20250401 141600 75907460 8170 8180 8180 8170 1845
286 20250401 141500 60833710 8210 8210 8210 8210 0
287 20250401 141400 60833710 8210 8210 8210 8210 0
288 20250401 141300 60833710 8210 8210 8210 8210 2
289 20250401 141200 60817290 8180 8180 8180 8180 343
290 20250401 141100 58011550 8180 8180 8180 8180 0
291 20250401 141000 58011550 8180 8180 8180 8180 0
292 20250401 140900 58011550 8180 8180 8180 8180 7
293 20250401 140800 57954290 8180 8180 8180 8180 0
294 20250401 140700 57954290 8180 8180 8180 8180 0
295 20250401 140600 57954290 8180 8180 8180 8180 0
296 20250401 140500 57954290 8180 8180 8180 8180 0
297 20250401 140400 57954290 8180 8180 8180 8180 0
298 20250401 140300 57954290 8180 8180 8180 8180 0
299 20250401 140200 57954290 8180 8180 8180 8180 0
300 20250401 140100 57954290 8180 8180 8180 8180 0
301 20250401 140000 57954290 8180 8180 8180 8180 0
302 20250401 135900 57954290 8180 8180 8180 8180 0
303 20250401 135800 57954290 8180 8180 8180 8180 0
304 20250401 135700 57954290 8180 8180 8180 8180 0
305 20250401 135600 57954290 8180 8180 8180 8180 0
306 20250401 135500 57954290 8180 8180 8180 8180 0
307 20250401 135400 57954290 8180 8180 8180 8180 0
308 20250401 135300 57954290 8180 8180 8180 8180 0
309 20250401 135200 57954290 8180 8180 8180 8180 0
310 20250401 135100 57954290 8180 8180 8180 8180 0
311 20250401 135000 57954290 8180 8190 8190 8180 103
312 20250401 134900 57110730 8210 8210 8210 8210 0
313 20250401 134800 57110730 8210 8210 8210 8210 1
314 20250401 134700 57102520 8210 8210 8210 8210 0
315 20250401 134600 57102520 8210 8210 8210 8210 0
316 20250401 134500 57102520 8210 8210 8210 8210 0
317 20250401 134400 57102520 8210 8210 8210 8210 0
318 20250401 134300 57102520 8210 8210 8210 8210 0
319 20250401 134200 57102520 8210 8210 8210 8210 0
320 20250401 134100 57102520 8210 8210 8210 8210 0
321 20250401 134000 57102520 8210 8210 8210 8210 0
322 20250401 133900 57102520 8210 8210 8210 8210 0
323 20250401 133800 57102520 8210 8210 8210 8210 0
324 20250401 133700 57102520 8210 8210 8210 8210 0
325 20250401 133600 57102520 8210 8210 8210 8210 0
326 20250401 133500 57102520 8210 8210 8210 8210 0
327 20250401 133400 57102520 8210 8210 8210 8210 0
328 20250401 133300 57102520 8210 8210 8210 8210 1
329 20250401 133200 57094310 8210 8210 8210 8210 0
330 20250401 133100 57094310 8210 8210 8210 8210 0
331 20250401 133000 57094310 8210 8210 8210 8210 0
332 20250401 132900 57094310 8210 8210 8210 8210 0
333 20250401 132800 57094310 8210 8210 8210 8210 0
334 20250401 132700 57094310 8210 8210 8210 8210 0
335 20250401 132600 57094310 8210 8210 8210 8210 0
336 20250401 132500 57094310 8210 8210 8210 8210 0
337 20250401 132400 57094310 8210 8210 8210 8210 0
338 20250401 132300 57094310 8210 8210 8210 8210 0
339 20250401 132200 57094310 8210 8210 8210 8210 0
340 20250401 132100 57094310 8210 8210 8210 8210 0
341 20250401 132000 57094310 8210 8210 8210 8210 10
342 20250401 131900 57012210 8220 8220 8220 8220 0
343 20250401 131800 57012210 8220 8220 8220 8220 0
344 20250401 131700 57012210 8220 8220 8220 8220 0
345 20250401 131600 57012210 8220 8220 8220 8220 0
346 20250401 131500 57012210 8220 8220 8220 8220 0
347 20250401 131400 57012210 8220 8220 8220 8220 233
348 20250401 131300 55096950 8180 8180 8180 8180 0
349 20250401 131200 55096950 8180 8180 8180 8180 0
350 20250401 131100 55096950 8180 8180 8180 8180 0
351 20250401 131000 55096950 8180 8180 8180 8180 0
352 20250401 130900 55096950 8180 8180 8180 8180 0
353 20250401 130800 55096950 8180 8180 8180 8180 0
354 20250401 130700 55096950 8180 8180 8180 8180 0
355 20250401 130600 55096950 8180 8180 8180 8180 0
356 20250401 130500 55096950 8180 8180 8180 8180 0
357 20250401 130400 55096950 8180 8180 8180 8180 0
358 20250401 130300 55096950 8180 8180 8180 8180 0
359 20250401 130200 55096950 8180 8180 8180 8180 0
360 20250401 130100 55096950 8180 8180 8180 8180 0
361 20250401 130000 55096950 8180 8180 8180 8180 0
362 20250401 125900 55096950 8180 8180 8180 8180 60
363 20250401 125800 54606150 8180 8180 8180 8180 0
364 20250401 125700 54606150 8180 8180 8180 8180 0
365 20250401 125600 54606150 8180 8180 8180 8180 0
366 20250401 125500 54606150 8180 8180 8180 8180 0
367 20250401 125400 54606150 8180 8180 8180 8180 2
368 20250401 125300 54589790 8230 8230 8230 8230 0
369 20250401 125200 54589790 8230 8230 8230 8230 0
370 20250401 125100 54589790 8230 8230 8230 8230 0
371 20250401 125000 54589790 8230 8230 8230 8230 0
372 20250401 124900 54589790 8230 8230 8230 8230 0
373 20250401 124800 54589790 8230 8230 8230 8230 0
374 20250401 124700 54589790 8230 8230 8230 8230 3
375 20250401 124600 54565100 8230 8230 8230 8230 0
376 20250401 124500 54565100 8230 8230 8230 8230 0
377 20250401 124400 54565100 8230 8230 8230 8230 50
378 20250401 124300 54153600 8230 8230 8230 8230 0
379 20250401 124200 54153600 8230 8230 8230 8230 0
380 20250401 124100 54153600 8230 8230 8230 8230 0
381 20250401 124000 54153600 8230 8230 8230 8230 0
382 20250401 123900 54153600 8230 8230 8230 8230 3
383 20250401 123800 54128910 8240 8240 8240 8240 0
384 20250401 123700 54128910 8240 8240 8240 8240 0
385 20250401 123600 54128910 8240 8240 8240 8240 0
386 20250401 123500 54128910 8240 8240 8240 8240 0
387 20250401 123400 54128910 8240 8240 8240 8240 0
388 20250401 123300 54128910 8240 8240 8240 8240 0
389 20250401 123200 54128910 8240 8240 8240 8240 0
390 20250401 123100 54128910 8240 8240 8240 8240 0
391 20250401 123000 54128910 8240 8240 8240 8240 0
392 20250401 122900 54128910 8240 8240 8240 8240 0
393 20250401 122800 54128910 8240 8240 8240 8240 0
394 20250401 122700 54128910 8240 8240 8240 8240 0
395 20250401 122600 54128910 8240 8240 8240 8240 0
396 20250401 122500 54128910 8240 8240 8240 8240 0
397 20250401 122400 54128910 8240 8240 8240 8240 0
398 20250401 122300 54128910 8240 8240 8240 8240 0
399 20250401 122200 54128910 8240 8240 8240 8240 0
400 20250401 122100 54128910 8240 8240 8240 8240 0
401 20250401 122000 54128910 8240 8240 8240 8240 0
402 20250401 121900 54128910 8240 8210 8240 8210 60
403 20250401 121800 53635530 8210 8210 8210 8210 0
404 20250401 121700 53635530 8210 8210 8210 8210 0
405 20250401 121600 53635530 8210 8210 8210 8210 0
406 20250401 121500 53635530 8210 8210 8210 8210 0
407 20250401 121400 53635530 8210 8210 8210 8210 0
408 20250401 121300 53635530 8210 8210 8210 8210 0
409 20250401 121200 53635530 8210 8210 8210 8210 1
410 20250401 121100 53627320 8210 8210 8210 8210 0
411 20250401 121000 53627320 8210 8210 8210 8210 0
412 20250401 120900 53627320 8210 8210 8210 8210 0
413 20250401 120800 53627320 8210 8210 8210 8210 0
414 20250401 120700 53627320 8210 8210 8210 8210 0
415 20250401 120600 53627320 8210 8210 8210 8210 0
416 20250401 120500 53627320 8210 8210 8210 8210 0
417 20250401 120400 53627320 8210 8210 8210 8210 0
418 20250401 120300 53627320 8210 8210 8210 8210 0
419 20250401 120200 53627320 8210 8210 8210 8210 0
420 20250401 120100 53627320 8210 8210 8210 8210 0
421 20250401 120000 53627320 8210 8210 8210 8210 0
422 20250401 115900 53627320 8210 8210 8210 8210 0
423 20250401 115800 53627320 8210 8210 8210 8210 5
424 20250401 115700 53586270 8210 8210 8210 8210 21
425 20250401 115600 53413860 8210 8210 8210 8210 0
426 20250401 115500 53413860 8210 8210 8210 8210 1
427 20250401 115400 53405650 8210 8210 8210 8210 0
428 20250401 115300 53405650 8210 8210 8210 8210 0
429 20250401 115200 53405650 8210 8210 8210 8210 0
430 20250401 115100 53405650 8210 8210 8210 8210 0
431 20250401 115000 53405650 8210 8210 8210 8210 1
432 20250401 114900 53397440 8160 8160 8160 8160 0
433 20250401 114800 53397440 8160 8160 8160 8160 0
434 20250401 114700 53397440 8160 8160 8160 8160 0
435 20250401 114600 53397440 8160 8160 8160 8160 0
436 20250401 114500 53397440 8160 8160 8160 8160 0
437 20250401 114400 53397440 8160 8200 8200 8160 232
438 20250401 114300 51502260 8200 8210 8210 8200 74
439 20250401 114200 50895420 8210 8210 8210 8210 5
440 20250401 114100 50854370 8240 8240 8240 8240 0
441 20250401 114000 50854370 8240 8240 8240 8240 0
442 20250401 113900 50854370 8240 8240 8240 8240 0
443 20250401 113800 50854370 8240 8240 8240 8240 0
444 20250401 113700 50854370 8240 8240 8240 8240 0
445 20250401 113600 50854370 8240 8240 8240 8240 0
446 20250401 113500 50854370 8240 8240 8240 8240 0
447 20250401 113400 50854370 8240 8240 8240 8240 18
448 20250401 113300 50706050 8240 8240 8240 8240 0
449 20250401 113200 50706050 8240 8240 8240 8240 0
450 20250401 113100 50706050 8240 8240 8240 8240 0
451 20250401 113000 50706050 8240 8240 8240 8240 0
452 20250401 112900 50706050 8240 8240 8240 8240 0
453 20250401 112800 50706050 8240 8240 8240 8240 0
454 20250401 112700 50706050 8240 8240 8240 8240 1
455 20250401 112600 50697810 8200 8200 8200 8200 2
456 20250401 112500 50681410 8200 8200 8200 8200 0
457 20250401 112400 50681410 8200 8200 8200 8200 300
458 20250401 112300 48221410 8200 8200 8200 8200 0
459 20250401 112200 48221410 8200 8200 8200 8200 0
460 20250401 112100 48221410 8200 8200 8200 8200 2
461 20250401 112000 48205010 8150 8150 8150 8150 0
462 20250401 111900 48205010 8150 8150 8150 8150 0
463 20250401 111800 48205010 8150 8150 8150 8150 0
464 20250401 111700 48205010 8150 8150 8150 8150 0
465 20250401 111600 48205010 8150 8150 8150 8150 0
466 20250401 111500 48205010 8150 8150 8150 8150 0
467 20250401 111400 48205010 8150 8160 8160 8150 75
468 20250401 111300 47593260 8150 8150 8150 8150 0
469 20250401 111200 47593260 8150 8150 8150 8150 0
470 20250401 111100 47593260 8150 8150 8150 8150 0
471 20250401 111000 47593260 8150 8150 8150 8150 0
472 20250401 110900 47593260 8150 8150 8150 8150 155
473 20250401 110800 46330010 8150 8160 8160 8150 110
474 20250401 110700 45433490 8150 8150 8150 8150 0
475 20250401 110600 45433490 8150 8150 8150 8150 0
476 20250401 110500 45433490 8150 8150 8150 8150 0
477 20250401 110400 45433490 8150 8150 8150 8150 7
478 20250401 110300 45376440 8160 8160 8160 8160 0
479 20250401 110200 45376440 8160 8160 8160 8160 0
480 20250401 110100 45376440 8160 8160 8160 8160 330
481 20250401 110000 42683640 8160 8160 8160 8160 0
482 20250401 105900 42683640 8160 8170 8170 8160 110
483 20250401 105800 41785990 8170 8170 8170 8170 0
484 20250401 105700 41785990 8170 8170 8170 8170 54
485 20250401 105600 41344810 8170 8170 8170 8170 0
486 20250401 105500 41344810 8170 8170 8170 8170 0
487 20250401 105400 41344810 8170 8170 8170 8170 0
488 20250401 105300 41344810 8170 8170 8170 8170 0
489 20250401 105200 41344810 8170 8170 8170 8170 0
490 20250401 105100 41344810 8170 8170 8170 8170 142
491 20250401 105000 40184670 8170 8170 8170 8170 0
492 20250401 104900 40184670 8170 8170 8170 8170 0
493 20250401 104800 40184670 8170 8170 8170 8170 0
494 20250401 104700 40184670 8170 8170 8170 8170 0
495 20250401 104600 40184670 8170 8170 8170 8170 0
496 20250401 104500 40184670 8170 8190 8190 8170 592
497 20250401 104400 35344470 8190 8190 8190 8190 0
498 20250401 104300 35344470 8190 8190 8190 8190 0
499 20250401 104200 35344470 8190 8190 8190 8190 0
500 20250401 104100 35344470 8190 8200 8200 8190 198
501 20250401 104000 33722840 8190 8190 8190 8190 8
502 20250401 103900 33657320 8200 8200 8200 8200 0
503 20250401 103800 33657320 8200 8200 8200 8200 0
504 20250401 103700 33657320 8200 8200 8200 8200 5
505 20250401 103600 33616320 8200 8200 8200 8200 0
506 20250401 103500 33616320 8200 8200 8200 8200 0
507 20250401 103400 33616320 8200 8200 8200 8200 0
508 20250401 103300 33616320 8200 8200 8200 8200 0
509 20250401 103200 33616320 8200 8200 8200 8200 0
510 20250401 103100 33616320 8200 8200 8200 8200 0
511 20250401 103000 33616320 8200 8200 8200 8200 0
512 20250401 102900 33616320 8200 8200 8200 8200 0
513 20250401 102800 33616320 8200 8200 8200 8200 0
514 20250401 102700 33616320 8200 8200 8200 8200 0
515 20250401 102600 33616320 8200 8200 8200 8200 0
516 20250401 102500 33616320 8200 8200 8200 8200 0
517 20250401 102400 33616320 8200 8200 8200 8200 0
518 20250401 102300 33616320 8200 8200 8200 8200 0
519 20250401 102200 33616320 8200 8200 8200 8200 0
520 20250401 102100 33616320 8200 8200 8200 8200 0
521 20250401 102000 33616320 8200 8200 8200 8200 0
522 20250401 101900 33616320 8200 8200 8200 8200 0
523 20250401 101800 33616320 8200 8200 8200 8200 0
524 20250401 101700 33616320 8200 8200 8200 8200 0
525 20250401 101600 33616320 8200 8200 8200 8200 0
526 20250401 101500 33616320 8200 8200 8200 8200 0
527 20250401 101400 33616320 8200 8200 8200 8200 0
528 20250401 101300 33616320 8200 8160 8200 8160 101
529 20250401 101200 32792120 8200 8200 8200 8200 1
530 20250401 101100 32783920 8190 8190 8190 8190 0
531 20250401 101000 32783920 8190 8190 8190 8190 0
532 20250401 100900 32783920 8190 8190 8190 8190 0
533 20250401 100800 32783920 8190 8190 8190 8190 0
534 20250401 100700 32783920 8190 8190 8190 8190 0
535 20250401 100600 32783920 8190 8190 8190 8190 0
536 20250401 100500 32783920 8190 8180 8190 8180 111
537 20250401 100400 31875170 8160 8160 8160 8160 0
538 20250401 100300 31875170 8160 8160 8160 8160 0
539 20250401 100200 31875170 8160 8160 8160 8160 0
540 20250401 100100 31875170 8160 8160 8160 8160 0
541 20250401 100000 31875170 8160 8160 8160 8160 0
542 20250401 095900 31875170 8160 8160 8160 8160 376
543 20250401 095800 28807010 8160 8160 8160 8160 672
544 20250401 095700 23323490 8160 8160 8160 8160 0
545 20250401 095600 23323490 8160 8160 8160 8160 2
546 20250401 095500 23307170 8170 8170 8170 8170 1
547 20250401 095400 23299000 8170 8150 8170 8150 15
548 20250401 095300 23176490 8140 8140 8140 8140 12
549 20250401 095200 23078810 8140 8140 8140 8140 0
550 20250401 095100 23078810 8140 8140 8140 8140 100
551 20250401 095000 22264810 8170 8170 8170 8170 5
552 20250401 094900 22223960 8170 8170 8170 8170 1
553 20250401 094800 22215790 8170 8170 8170 8170 14
554 20250401 094700 22101410 8170 8160 8170 8160 4
555 20250401 094600 22068750 8160 8160 8160 8160 0
556 20250401 094500 22068750 8160 8160 8160 8140 87
557 20250401 094400 21359350 8160 8160 8160 8160 0
558 20250401 094300 21359350 8160 8160 8160 8160 1
559 20250401 094200 21351190 8190 8190 8190 8190 0
560 20250401 094100 21351190 8190 8190 8190 8190 0
561 20250401 094000 21351190 8190 8190 8190 8190 0
562 20250401 093900 21351190 8190 8190 8190 8190 0
563 20250401 093800 21351190 8190 8190 8190 8190 0
564 20250401 093700 21351190 8190 8190 8190 8190 0
565 20250401 093600 21351190 8190 8190 8190 8190 3
566 20250401 093500 21326620 8200 8200 8200 8200 0
567 20250401 093400 21326620 8200 8200 8200 8200 1
568 20250401 093300 21318420 8200 8200 8200 8200 0
569 20250401 093200 21318420 8200 8200 8200 8200 0
570 20250401 093100 21318420 8200 8200 8200 8200 0
571 20250401 093000 21318420 8200 8200 8200 8200 4
572 20250401 092900 21285620 8140 8140 8140 8140 119
573 20250401 092800 20316960 8140 8200 8200 8140 99
574 20250401 092700 19510170 8160 8160 8160 8160 1
575 20250401 092600 19502010 8150 8160 8160 8150 100
576 20250401 092500 18686800 8160 8160 8160 8160 0
577 20250401 092400 18686800 8160 8160 8160 8160 0
578 20250401 092300 18686800 8160 8160 8160 8160 0
579 20250401 092200 18686800 8160 8160 8160 8160 0
580 20250401 092100 18686800 8160 8160 8160 8160 0
581 20250401 092000 18686800 8160 8180 8180 8160 944
582 20250401 091900 10983710 8190 8190 8190 8190 0
583 20250401 091800 10983710 8190 8190 8190 8190 0
584 20250401 091700 10983710 8190 8190 8190 8190 0
585 20250401 091600 10983710 8190 8190 8190 8190 0
586 20250401 091500 10983710 8190 8190 8190 8190 10
587 20250401 091400 10901810 8160 8160 8160 8160 150
588 20250401 091300 9677810 8160 8160 8160 8160 0
589 20250401 091200 9677810 8160 8160 8160 8160 0
590 20250401 091100 9677810 8160 8160 8160 8160 1
591 20250401 091000 9669650 8250 8150 8250 8150 13
592 20250401 090900 9563500 8150 8150 8150 8150 0
593 20250401 090800 9563500 8150 8180 8180 8150 167
594 20250401 090700 8198710 8270 8270 8270 8270 0
595 20250401 090600 8198710 8270 8270 8270 8270 0
596 20250401 090500 8198710 8270 8270 8270 8270 4
597 20250401 090400 8165630 8170 8170 8170 8170 0
598 20250401 090300 8165630 8170 8170 8170 8170 0
599 20250401 090200 8165630 8170 8170 8170 8170 32
600 20250401 090100 7904190 8350 8350 8350 8350 0
601 20250401 090000 7904190 8350 8140 8350 8130 968

1
007330/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,15082800,0,123377304000,0.00
20250327,0,15082800,0,124131444000,0.00
20250326,0,15082800,0,125187240000,0.00
20250325,0,15082800,0,125639724000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 15082800 0 123377304000 0.00
3 20250327 0 15082800 0 124131444000 0.00
4 20250326 0 15082800 0 125187240000 0.00
5 20250325 0 15082800 0 125639724000 0.00