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

603
008060/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,603 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,190100,1842607405,7310,7310,7310,7310,8397
20250401,190000,1842607405,7310,7310,7310,7310,0
20250401,185900,1842607405,7310,7310,7310,7310,0
20250401,185800,1842607405,7310,7310,7310,7310,0
20250401,185700,1842607405,7310,7310,7310,7310,0
20250401,185600,1842607405,7310,7310,7310,7310,0
20250401,185500,1842607405,7310,7310,7310,7310,0
20250401,185400,1842607405,7310,7310,7310,7310,0
20250401,185300,1842607405,7310,7310,7310,7310,0
20250401,185200,1842607405,7310,7310,7310,7310,0
20250401,185100,1842607405,7310,7310,7310,7310,0
20250401,185000,1842607405,7310,7310,7310,7310,0
20250401,184900,1842607405,7310,7310,7310,7310,0
20250401,184800,1842607405,7310,7310,7310,7310,0
20250401,184700,1842607405,7310,7310,7310,7310,0
20250401,184600,1842607405,7310,7310,7310,7310,0
20250401,184500,1842607405,7310,7310,7310,7310,0
20250401,184400,1842607405,7310,7310,7310,7310,0
20250401,184300,1842607405,7310,7310,7310,7310,0
20250401,184200,1842607405,7310,7310,7310,7310,0
20250401,184100,1842607405,7310,7310,7310,7310,0
20250401,184000,1842607405,7310,7310,7310,7310,0
20250401,183900,1842607405,7310,7310,7310,7310,0
20250401,183800,1842607405,7310,7310,7310,7310,0
20250401,183700,1842607405,7310,7310,7310,7310,0
20250401,183600,1842607405,7310,7310,7310,7310,0
20250401,183500,1842607405,7310,7310,7310,7310,0
20250401,183400,1842607405,7310,7310,7310,7310,0
20250401,183300,1842607405,7310,7310,7310,7310,0
20250401,183200,1842607405,7310,7310,7310,7310,0
20250401,183100,1842607405,7310,7310,7310,7310,8397
20250401,183000,1842607405,7310,7310,7310,7310,0
20250401,182900,1842607405,7310,7310,7310,7310,0
20250401,182800,1842607405,7310,7310,7310,7310,0
20250401,182700,1842607405,7310,7310,7310,7310,0
20250401,182600,1842607405,7310,7310,7310,7310,0
20250401,182500,1842607405,7310,7310,7310,7310,0
20250401,182400,1842607405,7310,7310,7310,7310,0
20250401,182300,1842607405,7310,7310,7310,7310,0
20250401,182200,1842607405,7310,7310,7310,7310,0
20250401,182100,1842607405,7310,7310,7310,7310,0
20250401,182000,1842607405,7310,7310,7310,7310,0
20250401,181900,1842607405,7310,7310,7310,7310,0
20250401,181800,1842607405,7310,7310,7310,7310,0
20250401,181700,1842607405,7310,7310,7310,7310,0
20250401,181600,1842607405,7310,7310,7310,7310,0
20250401,181500,1842607405,7310,7310,7310,7310,0
20250401,181400,1842607405,7310,7310,7310,7310,0
20250401,181300,1842607405,7310,7310,7310,7310,0
20250401,181200,1842607405,7310,7310,7310,7310,0
20250401,181100,1842607405,7310,7310,7310,7310,0
20250401,181000,1842607405,7310,7310,7310,7310,0
20250401,180900,1842607405,7310,7310,7310,7310,0
20250401,180800,1842607405,7310,7310,7310,7310,0
20250401,180700,1842607405,7310,7310,7310,7310,0
20250401,180600,1842607405,7310,7310,7310,7310,0
20250401,180500,1842607405,7310,7310,7310,7310,0
20250401,180400,1842607405,7310,7310,7310,7310,0
20250401,180300,1842607405,7310,7310,7310,7310,0
20250401,180200,1842607405,7310,7310,7310,7310,0
20250401,180100,1842607405,7310,7310,7310,7310,8397
20250401,180000,1842607405,7310,7310,7310,7310,0
20250401,175900,1842607405,7310,7310,7310,7310,0
20250401,175800,1842607405,7310,7310,7310,7310,0
20250401,175700,1842607405,7310,7310,7310,7310,0
20250401,175600,1842607405,7310,7310,7310,7310,0
20250401,175500,1842607405,7310,7310,7310,7310,0
20250401,175400,1842607405,7310,7310,7310,7310,0
20250401,175300,1842607405,7310,7310,7310,7310,0
20250401,175200,1842607405,7310,7310,7310,7310,0
20250401,175100,1842607405,7310,7310,7310,7310,0
20250401,175000,1842607405,7310,7310,7310,7310,0
20250401,174900,1842607405,7310,7310,7310,7310,0
20250401,174800,1842607405,7310,7310,7310,7310,0
20250401,174700,1842607405,7310,7310,7310,7310,0
20250401,174600,1842607405,7310,7310,7310,7310,0
20250401,174500,1842607405,7310,7310,7310,7310,0
20250401,174400,1842607405,7310,7310,7310,7310,0
20250401,174300,1842607405,7310,7310,7310,7310,0
20250401,174200,1842607405,7310,7310,7310,7310,0
20250401,174100,1842607405,7310,7310,7310,7310,0
20250401,174000,1842607405,7310,7310,7310,7310,0
20250401,173900,1842607405,7310,7310,7310,7310,0
20250401,173800,1842607405,7310,7310,7310,7310,0
20250401,173700,1842607405,7310,7310,7310,7310,0
20250401,173600,1842607405,7310,7310,7310,7310,0
20250401,173500,1842607405,7310,7310,7310,7310,0
20250401,173400,1842607405,7310,7310,7310,7310,0
20250401,173300,1842607405,7310,7310,7310,7310,0
20250401,173200,1842607405,7310,7310,7310,7310,0
20250401,173100,1842607405,7310,7310,7310,7310,8397
20250401,173000,1842607405,7310,7310,7310,7310,0
20250401,172900,1842607405,7310,7310,7310,7310,0
20250401,172800,1842607405,7310,7310,7310,7310,0
20250401,172700,1842607405,7310,7310,7310,7310,0
20250401,172600,1842607405,7310,7310,7310,7310,0
20250401,172500,1842607405,7310,7310,7310,7310,0
20250401,172400,1842607405,7310,7310,7310,7310,0
20250401,172300,1842607405,7310,7310,7310,7310,0
20250401,172200,1842607405,7310,7310,7310,7310,0
20250401,172100,1842607405,7310,7310,7310,7310,0
20250401,172000,1842607405,7310,7310,7310,7310,0
20250401,171900,1842607405,7310,7310,7310,7310,0
20250401,171800,1842607405,7310,7310,7310,7310,0
20250401,171700,1842607405,7310,7310,7310,7310,0
20250401,171600,1842607405,7310,7310,7310,7310,0
20250401,171500,1842607405,7310,7310,7310,7310,0
20250401,171400,1842607405,7310,7310,7310,7310,0
20250401,171300,1842607405,7310,7310,7310,7310,0
20250401,171200,1842607405,7310,7310,7310,7310,0
20250401,171100,1842607405,7310,7310,7310,7310,0
20250401,171000,1842607405,7310,7310,7310,7310,0
20250401,170900,1842607405,7310,7310,7310,7310,0
20250401,170800,1842607405,7310,7310,7310,7310,0
20250401,170700,1842607405,7310,7310,7310,7310,0
20250401,170600,1842607405,7310,7310,7310,7310,0
20250401,170500,1842607405,7310,7310,7310,7310,0
20250401,170400,1842607405,7310,7310,7310,7310,0
20250401,170300,1842607405,7310,7310,7310,7310,0
20250401,170200,1842607405,7310,7310,7310,7310,0
20250401,170100,1842607405,7310,7310,7310,7310,8397
20250401,170000,1842607405,7310,7310,7310,7310,0
20250401,165900,1842607405,7310,7310,7310,7310,0
20250401,165800,1842607405,7310,7310,7310,7310,0
20250401,165700,1842607405,7310,7310,7310,7310,0
20250401,165600,1842607405,7310,7310,7310,7310,0
20250401,165500,1842607405,7310,7310,7310,7310,0
20250401,165400,1842607405,7310,7310,7310,7310,0
20250401,165300,1842607405,7310,7310,7310,7310,0
20250401,165200,1842607405,7310,7310,7310,7310,0
20250401,165100,1842607405,7310,7310,7310,7310,0
20250401,165000,1842607405,7310,7310,7310,7310,0
20250401,164900,1842607405,7310,7310,7310,7310,0
20250401,164800,1842607405,7310,7310,7310,7310,0
20250401,164700,1842607405,7310,7310,7310,7310,0
20250401,164600,1842607405,7310,7310,7310,7310,0
20250401,164500,1842607405,7310,7310,7310,7310,0
20250401,164400,1842607405,7310,7310,7310,7310,0
20250401,164300,1842607405,7310,7310,7310,7310,0
20250401,164200,1842607405,7310,7310,7310,7310,0
20250401,164100,1842607405,7310,7310,7310,7310,0
20250401,164000,1842607405,7310,7310,7310,7310,0
20250401,163900,1842607405,7310,7310,7310,7310,0
20250401,163800,1842607405,7310,7310,7310,7310,0
20250401,163700,1842607405,7310,7310,7310,7310,0
20250401,163600,1842607405,7310,7310,7310,7310,0
20250401,163500,1842607405,7310,7310,7310,7310,0
20250401,163400,1842607405,7310,7310,7310,7310,0
20250401,163300,1842607405,7310,7310,7310,7310,0
20250401,163200,1842607405,7310,7310,7310,7310,0
20250401,163100,1842607405,7310,7310,7310,7310,8397
20250401,163000,1842607405,7310,7310,7310,7310,0
20250401,162900,1842607405,7310,7310,7310,7310,0
20250401,162800,1842607405,7310,7310,7310,7310,0
20250401,162700,1842607405,7310,7310,7310,7310,0
20250401,162600,1842607405,7310,7310,7310,7310,0
20250401,162500,1842607405,7310,7310,7310,7310,0
20250401,162400,1842607405,7310,7310,7310,7310,0
20250401,162300,1842607405,7310,7310,7310,7310,0
20250401,162200,1842607405,7310,7310,7310,7310,0
20250401,162100,1842607405,7310,7310,7310,7310,0
20250401,162000,1842607405,7310,7310,7310,7310,0
20250401,161900,1842607405,7310,7310,7310,7310,0
20250401,161800,1842607405,7310,7310,7310,7310,0
20250401,161700,1842607405,7310,7310,7310,7310,0
20250401,161600,1842607405,7310,7310,7310,7310,0
20250401,161500,1842607405,7310,7310,7310,7310,0
20250401,161400,1842607405,7310,7310,7310,7310,0
20250401,161300,1842607405,7310,7310,7310,7310,0
20250401,161200,1842607405,7310,7310,7310,7310,0
20250401,161100,1842607405,7310,7310,7310,7310,0
20250401,161000,1842607405,7310,7310,7310,7310,0
20250401,160900,1842607405,7310,7310,7310,7310,0
20250401,160800,1842607405,7310,7310,7310,7310,0
20250401,160700,1842607405,7310,7310,7310,7310,0
20250401,160600,1842607405,7310,7310,7310,7310,0
20250401,160500,1842607405,7310,7310,7310,7310,0
20250401,160400,1842607405,7310,7310,7310,7310,0
20250401,160300,1842607405,7310,7310,7310,7310,0
20250401,160200,1842607405,7310,7310,7310,7310,0
20250401,160100,1842607405,7310,7310,7310,7310,8397
20250401,160000,1842607405,7310,7310,7310,7310,0
20250401,155900,1842607405,7310,7310,7310,7310,0
20250401,155800,1842607405,7310,7310,7310,7310,0
20250401,155700,1842607405,7310,7310,7310,7310,0
20250401,155600,1842607405,7310,7310,7310,7310,0
20250401,155500,1842607405,7310,7310,7310,7310,0
20250401,155400,1842607405,7310,7310,7310,7310,0
20250401,155300,1842607405,7310,7310,7310,7310,0
20250401,155200,1842607405,7310,7310,7310,7310,0
20250401,155100,1842607405,7310,7310,7310,7310,0
20250401,155000,1842607405,7310,7310,7310,7310,0
20250401,154900,1842607405,7310,7310,7310,7310,0
20250401,154800,1842607405,7310,7310,7310,7310,0
20250401,154700,1842607405,7310,7310,7310,7310,0
20250401,154600,1842607405,7310,7310,7310,7310,0
20250401,154500,1842607405,7310,7310,7310,7310,0
20250401,154400,1842607405,7310,7310,7310,7310,0
20250401,154300,1842607405,7310,7310,7310,7310,0
20250401,154200,1842607405,7310,7310,7310,7310,0
20250401,154100,1842607405,7310,7310,7310,7310,0
20250401,154000,1842607405,7310,7310,7310,7310,0
20250401,153900,1842607405,7310,7310,7310,7310,0
20250401,153800,1842607405,7310,7310,7310,7310,0
20250401,153700,1842607405,7310,7310,7310,7310,0
20250401,153600,1842607405,7310,7310,7310,7310,0
20250401,153500,1842607405,7310,7310,7310,7310,0
20250401,153400,1842607405,7310,7310,7310,7310,0
20250401,153300,1842607405,7310,7310,7310,7310,0
20250401,153200,1842607405,7310,7310,7310,7310,0
20250401,153100,1842607405,7310,7310,7310,7310,8397
20250401,153000,1842607405,7310,7310,7310,7310,8397
20250401,152900,1781225335,7300,7300,7300,7300,0
20250401,152800,1781225335,7300,7300,7300,7300,0
20250401,152700,1781225335,7300,7300,7300,7300,0
20250401,152600,1781225335,7300,7300,7300,7300,0
20250401,152500,1781225335,7300,7300,7300,7300,0
20250401,152400,1781225335,7300,7300,7300,7300,0
20250401,152300,1781225335,7300,7300,7300,7300,0
20250401,152200,1781225335,7300,7300,7300,7300,0
20250401,152100,1781225335,7300,7300,7300,7300,0
20250401,152000,1781225335,7300,7300,7300,7300,0
20250401,151900,1781225335,7300,7300,7300,7290,244
20250401,151800,1779445345,7300,7290,7300,7290,400
20250401,151700,1776525825,7300,7290,7300,7290,267
20250401,151600,1774577995,7290,7285,7290,7285,329
20250401,151500,1772179880,7280,7280,7290,7280,2448
20250401,151400,1754335675,7285,7285,7285,7280,21
20250401,151300,1754182710,7280,7280,7285,7280,69
20250401,151200,1753680145,7285,7280,7285,7280,19
20250401,151100,1753541755,7280,7285,7285,7280,17
20250401,151000,1753417990,7285,7280,7285,7280,96
20250401,150900,1752718660,7280,7290,7290,7280,216
20250401,150800,1751145600,7290,7290,7290,7290,1868
20250401,150700,1737527880,7290,7290,7290,7290,22
20250401,150600,1737367500,7295,7295,7295,7295,171
20250401,150500,1736120055,7295,7295,7295,7295,23
20250401,150400,1735952270,7290,7290,7290,7290,2
20250401,150300,1735937690,7300,7290,7300,7290,46
20250401,150200,1735602240,7290,7290,7290,7290,205
20250401,150100,1734107790,7290,7300,7300,7290,86
20250401,150000,1733480340,7300,7300,7300,7290,93
20250401,145900,1732801450,7300,7290,7300,7290,35
20250401,145800,1732546200,7300,7290,7300,7285,1464
20250401,145700,1721868725,7285,7285,7285,7285,6
20250401,145600,1721825015,7280,7280,7280,7280,9
20250401,145500,1721759495,7280,7290,7290,7280,146
20250401,145400,1720695925,7280,7280,7280,7280,245
20250401,145300,1718912325,7290,7290,7290,7290,395
20250401,145200,1716032775,7290,7290,7290,7290,301
20250401,145100,1713838485,7290,7290,7290,7290,480
20250401,145000,1710339285,7290,7300,7300,7290,852
20250401,144900,1704128175,7290,7290,7290,7290,60
20250401,144800,1703690775,7290,7290,7310,7290,12
20250401,144700,1703603185,7300,7310,7310,7300,3317
20250401,144600,1679387545,7310,7310,7320,7310,761
20250401,144500,1673823115,7310,7280,7320,7280,29422
20250401,144400,1459233555,7270,7270,7270,7270,6
20250401,144300,1459189935,7270,7270,7270,7270,0
20250401,144200,1459189935,7270,7270,7270,7270,106
20250401,144100,1458419315,7270,7275,7280,7270,320
20250401,144000,1456090175,7270,7275,7275,7270,23
20250401,143900,1455922870,7275,7275,7275,7275,50
20250401,143800,1455559120,7270,7270,7270,7270,4
20250401,143700,1455530040,7270,7270,7270,7270,110
20250401,143600,1454730340,7270,7270,7270,7270,1856
20250401,143500,1441237220,7260,7265,7270,7260,242
20250401,143400,1439478835,7260,7260,7260,7260,55
20250401,143300,1439079535,7260,7260,7260,7260,26
20250401,143200,1438890775,7260,7260,7260,7260,953
20250401,143100,1431971995,7265,7265,7265,7260,748
20250401,143000,1426541455,7270,7270,7270,7260,916
20250401,142900,1419882465,7270,7270,7270,7270,1
20250401,142800,1419875195,7270,7270,7270,7270,434
20250401,142700,1416720015,7260,7260,7260,7260,10
20250401,142600,1416647415,7260,7270,7270,7260,683
20250401,142500,1411682405,7270,7270,7270,7270,154
20250401,142400,1410562825,7270,7280,7280,7270,41
20250401,142300,1410264435,7270,7270,7270,7270,186
20250401,142200,1408912215,7270,7260,7270,7260,286
20250401,142100,1406833095,7270,7270,7275,7270,629
20250401,142000,1402260215,7270,7270,7280,7270,1603
20250401,141900,1390601585,7280,7270,7280,7270,1289
20250401,141800,1381223305,7280,7280,7280,7280,0
20250401,141700,1381223305,7280,7280,7280,7280,0
20250401,141600,1381223305,7280,7265,7280,7265,2771
20250401,141500,1361078070,7265,7260,7265,7260,287
20250401,141400,1358993990,7260,7260,7260,7260,2314
20250401,141300,1342194350,7250,7260,7260,7250,763
20250401,141200,1336660980,7260,7260,7260,7260,15
20250401,141100,1336552080,7260,7260,7260,7260,251
20250401,141000,1334729820,7260,7260,7260,7260,347
20250401,140900,1332210600,7260,7260,7270,7260,860
20250401,140800,1325963520,7260,7265,7265,7260,603
20250401,140700,1321585730,7260,7265,7265,7260,158
20250401,140600,1320437885,7265,7265,7270,7260,1445
20250401,140500,1309935480,7260,7260,7260,7260,59
20250401,140400,1309507140,7270,7260,7270,7260,1238
20250401,140300,1300507000,7260,7260,7260,7260,0
20250401,140200,1300507000,7260,7260,7270,7260,415
20250401,140100,1297493220,7270,7270,7270,7270,625
20250401,140000,1292949470,7280,7260,7280,7260,6301
20250401,135900,1247169980,7240,7250,7260,7240,572
20250401,135800,1243019030,7250,7240,7250,7240,414
20250401,135700,1240018700,7240,7230,7250,7230,11311
20250401,135600,1158100520,7230,7230,7230,7230,2163
20250401,135500,1142462030,7230,7210,7230,7210,1346
20250401,135400,1132746450,7210,7210,7210,7210,2
20250401,135300,1132732030,7210,7210,7210,7210,139
20250401,135200,1131729840,7220,7220,7220,7220,1883
20250401,135100,1118134580,7220,7220,7220,7220,1
20250401,135000,1118127360,7220,7220,7220,7220,8
20250401,134900,1118069600,7230,7210,7230,7210,8524
20250401,134800,1056522200,7210,7210,7210,7210,50
20250401,134700,1056161700,7210,7210,7210,7210,331
20250401,134600,1053775190,7210,7210,7210,7210,122
20250401,134500,1052895570,7210,7210,7210,7210,41
20250401,134400,1052599960,7210,7210,7210,7210,506
20250401,134300,1048951700,7210,7210,7210,7210,616
20250401,134200,1044510340,7210,7210,7210,7210,183
20250401,134100,1043190910,7210,7220,7220,7210,15
20250401,134000,1043082620,7210,7210,7210,7210,0
20250401,133900,1043082620,7210,7210,7210,7210,10
20250401,133800,1043010520,7210,7220,7220,7210,200
20250401,133700,1041567780,7220,7210,7220,7210,4103
20250401,133600,1011963040,7210,7210,7210,7205,168
20250401,133500,1010751775,7200,7190,7200,7190,3111
20250401,133400,988352615,7200,7180,7200,7180,4500
20250401,133300,956005545,7170,7180,7180,7170,128
20250401,133200,955087515,7190,7180,7190,7180,2
20250401,133100,955073145,7180,7190,7200,7180,1013
20250401,133000,947782665,7190,7190,7190,7180,1056
20250401,132900,940190535,7185,7190,7190,7185,1305
20250401,132800,930807610,7190,7190,7190,7190,0
20250401,132700,930807610,7190,7180,7190,7180,6
20250401,132600,930764490,7180,7180,7180,7180,33
20250401,132500,930527550,7180,7180,7180,7180,44
20250401,132400,930211630,7190,7190,7190,7190,1
20250401,132300,930204440,7190,7190,7190,7190,0
20250401,132200,930204440,7190,7190,7190,7190,0
20250401,132100,930204440,7190,7190,7190,7190,20
20250401,132000,930060640,7190,7190,7190,7190,5
20250401,131900,930024690,7190,7190,7190,7190,14
20250401,131800,929924030,7190,7190,7190,7190,0
20250401,131700,929924030,7190,7190,7190,7190,0
20250401,131600,929924030,7190,7190,7190,7190,697
20250401,131500,924912600,7190,7185,7190,7185,142
20250401,131400,923892070,7180,7180,7180,7180,0
20250401,131300,923892070,7180,7180,7180,7180,264
20250401,131200,921996550,7180,7180,7180,7180,505
20250401,131100,918370650,7180,7180,7180,7180,1000
20250401,131000,911190650,7190,7180,7190,7180,14
20250401,130900,911090080,7180,7180,7180,7180,0
20250401,130800,911090080,7180,7180,7180,7180,2889
20250401,130700,890347060,7180,7180,7180,7180,0
20250401,130600,890347060,7180,7180,7180,7180,240
20250401,130500,888623860,7180,7180,7180,7180,2034
20250401,130400,874019740,7190,7190,7190,7190,0
20250401,130300,874019740,7190,7190,7190,7190,0
20250401,130200,874019740,7190,7190,7190,7190,0
20250401,130100,874019740,7190,7190,7190,7190,0
20250401,130000,874019740,7190,7190,7190,7190,5
20250401,125900,873983790,7190,7180,7190,7180,1054
20250401,125800,866416060,7180,7180,7180,7180,1
20250401,125700,866408880,7190,7190,7190,7190,1
20250401,125600,866401690,7190,7180,7190,7180,874
20250401,125500,860118960,7180,7175,7180,7175,33
20250401,125400,859882040,7180,7180,7180,7180,0
20250401,125300,859882040,7180,7180,7180,7180,2683
20250401,125200,840618100,7190,7190,7190,7190,59
20250401,125100,840193890,7190,7190,7190,7190,0
20250401,125000,840193890,7190,7190,7200,7190,873
20250401,124900,833916960,7180,7180,7180,7180,1
20250401,124800,833909780,7190,7190,7190,7190,4
20250401,124700,833881020,7190,7190,7190,7190,31
20250401,124600,833658130,7180,7190,7190,7180,1092
20250401,124500,825807650,7190,7200,7200,7190,641
20250401,124400,821198840,7190,7190,7190,7190,0
20250401,124300,821198840,7190,7200,7200,7190,24
20250401,124200,821026260,7190,7190,7190,7190,112
20250401,124100,820220980,7190,7190,7190,7190,657
20250401,124000,815497150,7190,7200,7200,7180,665
20250401,123900,810721720,7190,7190,7190,7190,572
20250401,123800,806609040,7190,7200,7200,7190,1438
20250401,123700,796269810,7200,7200,7200,7200,0
20250401,123600,796269810,7200,7200,7200,7190,995
20250401,123500,789105830,7200,7200,7200,7190,439
20250401,123400,785949110,7190,7190,7190,7190,1
20250401,123300,785941920,7200,7200,7200,7200,4
20250401,123200,785913120,7190,7190,7190,7190,1
20250401,123100,785905930,7190,7190,7190,7190,887
20250401,123000,779528400,7190,7180,7190,7180,18
20250401,122900,779399100,7180,7180,7180,7180,51
20250401,122800,779032920,7180,7190,7190,7180,2
20250401,122700,779018550,7190,7190,7190,7190,959
20250401,122600,772123340,7190,7190,7190,7190,30
20250401,122500,771907640,7190,7200,7200,7190,1305
20250401,122400,762511960,7200,7200,7200,7200,420
20250401,122300,759487960,7200,7200,7210,7200,4
20250401,122200,759459150,7200,7200,7200,7200,259
20250401,122100,757594350,7200,7200,7200,7200,0
20250401,122000,757594350,7200,7190,7200,7190,2057
20250401,121900,742783970,7200,7200,7200,7200,1148
20250401,121800,734518370,7200,7190,7200,7190,505
20250401,121700,730882410,7200,7190,7200,7190,9
20250401,121600,730817680,7190,7190,7190,7190,1258
20250401,121500,721772660,7190,7190,7190,7190,31
20250401,121400,721549770,7190,7190,7190,7190,82
20250401,121300,720960190,7190,7190,7200,7190,499
20250401,121200,717372370,7190,7190,7190,7190,101
20250401,121100,716646180,7190,7190,7200,7190,54
20250401,121000,716257860,7190,7200,7200,7190,563
20250401,120900,712209360,7200,7200,7200,7200,3
20250401,120800,712187760,7190,7200,7200,7190,2
20250401,120700,712173370,7200,7200,7200,7200,91
20250401,120600,711518170,7200,7205,7210,7200,1598
20250401,120500,700012275,7205,7210,7210,7205,49
20250401,120400,699659180,7210,7210,7210,7210,118
20250401,120300,698808400,7200,7210,7210,7200,20
20250401,120200,698664390,7200,7210,7210,7200,398
20250401,120100,695794820,7210,7220,7220,7210,7
20250401,120000,695744330,7210,7210,7220,7210,848
20250401,115900,689624510,7200,7170,7210,7170,8490
20250401,115800,628534310,7170,7170,7170,7170,121
20250401,115700,627666740,7170,7170,7180,7170,607
20250401,115600,623309540,7170,7180,7180,7170,775
20250401,115500,617745300,7180,7170,7180,7170,164
20250401,115400,616567980,7170,7170,7180,7170,110
20250401,115300,615779270,7170,7170,7170,7170,140
20250401,115200,614775470,7170,7170,7170,7170,26
20250401,115100,614589050,7180,7170,7180,7170,23
20250401,115000,614424120,7170,7170,7180,7170,2706
20250401,114900,594995850,7170,7170,7180,7170,32
20250401,114800,594766300,7170,7170,7170,7170,21
20250401,114700,594615730,7180,7170,7180,7170,46
20250401,114600,594285610,7170,7170,7170,7170,727
20250401,114500,589073020,7170,7170,7180,7170,706
20250401,114400,584004440,7180,7180,7180,7180,2
20250401,114300,583990080,7180,7180,7180,7180,799
20250401,114200,578253260,7180,7170,7180,7170,5
20250401,114100,578217370,7170,7170,7170,7170,530
20250401,114000,574417270,7170,7180,7180,7170,35
20250401,113900,574166070,7170,7180,7180,7170,2
20250401,113800,574151720,7170,7170,7180,7170,421
20250401,113700,571133000,7180,7180,7180,7180,1
20250401,113600,571125820,7180,7160,7180,7150,7870
20250401,113500,514713120,7160,7150,7160,7150,730
20250401,113400,509492120,7150,7150,7150,7150,0
20250401,113300,509492120,7150,7140,7150,7140,1690
20250401,113200,497414770,7150,7150,7150,7150,1
20250401,113100,497407620,7160,7160,7160,7160,0
20250401,113000,497407620,7160,7160,7160,7150,57
20250401,112900,496999700,7150,7140,7170,7140,9935
20250401,112800,425954870,7140,7140,7140,7140,0
20250401,112700,425954870,7140,7135,7140,7130,102
20250401,112600,425226850,7140,7130,7140,7130,83
20250401,112500,424634850,7130,7130,7130,7130,7
20250401,112400,424584940,7140,7140,7140,7140,0
20250401,112300,424584940,7140,7140,7140,7140,2
20250401,112200,424570660,7140,7140,7140,7140,1
20250401,112100,424563520,7130,7130,7130,7130,500
20250401,112000,420998520,7130,7120,7130,7120,1332
20250401,111900,411505650,7120,7120,7120,7120,500
20250401,111800,407945650,7120,7120,7120,7120,3
20250401,111700,407924290,7130,7130,7130,7130,0
20250401,111600,407924290,7130,7130,7130,7130,766
20250401,111500,402462710,7130,7130,7130,7130,116
20250401,111400,401635630,7120,7120,7120,7120,0
20250401,111300,401635630,7120,7130,7130,7120,615
20250401,111200,397256820,7130,7110,7130,7110,596
20250401,111100,393013390,7110,7110,7110,7110,31
20250401,111000,392792980,7120,7110,7120,7100,1759
20250401,110900,380295310,7110,7110,7110,7110,200
20250401,110800,378873310,7110,7110,7110,7110,1
20250401,110700,378866200,7100,7100,7100,7100,0
20250401,110600,378866200,7100,7100,7100,7100,119
20250401,110500,378021300,7100,7110,7110,7100,908
20250401,110400,371565840,7110,7110,7110,7110,481
20250401,110300,368145930,7110,7100,7110,7100,9
20250401,110200,368081970,7100,7100,7100,7100,1
20250401,110100,368074870,7100,7110,7110,7100,2196
20250401,110000,352466360,7110,7120,7120,7110,40
20250401,105900,352181710,7110,7100,7110,7100,835
20250401,105800,346245060,7100,7100,7100,7100,500
20250401,105700,342695060,7110,7110,7110,7110,19
20250401,105600,342559970,7110,7110,7110,7110,1195
20250401,105500,334063520,7110,7110,7110,7110,239
20250401,105400,332364230,7110,7110,7110,7110,0
20250401,105300,332364230,7110,7100,7110,7100,1618
20250401,105200,320861650,7110,7110,7110,7110,870
20250401,105100,314675950,7110,7100,7110,7100,458
20250401,105000,311419580,7110,7110,7110,7110,148
20250401,104900,310367300,7110,7080,7110,7070,8632
20250401,104800,249128740,7070,7070,7070,7070,402
20250401,104700,246286600,7080,7080,7080,7080,0
20250401,104600,246286600,7080,7070,7080,7070,1807
20250401,104500,233500900,7070,7060,7070,7060,580
20250401,104400,229400490,7060,7050,7060,7050,21
20250401,104300,229252250,7060,7060,7060,7060,1
20250401,104200,229245190,7060,7060,7060,7060,1
20250401,104100,229238130,7060,7060,7060,7060,0
20250401,104000,229238130,7060,7080,7080,7060,87
20250401,103900,228623400,7070,7070,7070,7070,0
20250401,103800,228623400,7070,7070,7070,7070,1331
20250401,103700,219213230,7070,7070,7080,7070,211
20250401,103600,217721400,7070,7070,7070,7070,946
20250401,103500,211033180,7070,7070,7070,7070,389
20250401,103400,208282950,7070,7060,7070,7060,51
20250401,103300,207922780,7060,7050,7060,7050,2130
20250401,103200,192885515,7055,7055,7055,7055,0
20250401,103100,192885515,7055,7055,7055,7055,0
20250401,103000,192885515,7055,7055,7055,7055,0
20250401,102900,192885515,7055,7050,7055,7050,6
20250401,102800,192843210,7060,7060,7060,7060,0
20250401,102700,192843210,7060,7070,7070,7060,78
20250401,102600,192292520,7060,7060,7060,7060,89
20250401,102500,191664180,7060,7060,7060,7060,11
20250401,102400,191586520,7070,7060,7070,7060,11
20250401,102300,191508850,7070,7070,7070,7070,0
20250401,102200,191508850,7070,7080,7080,7070,4867
20250401,102100,157099150,7070,7070,7070,7070,0
20250401,102000,157099150,7070,7070,7070,7070,1
20250401,101900,157092080,7070,7070,7070,7070,0
20250401,101800,157092080,7070,7070,7070,7070,2
20250401,101700,157077940,7080,7080,7080,7080,1
20250401,101600,157070860,7070,7070,7070,7070,0
20250401,101500,157070860,7070,7070,7070,7070,290
20250401,101400,155020560,7060,7060,7060,7060,242
20250401,101300,153312040,7070,7070,7070,7070,0
20250401,101200,153312040,7070,7070,7070,7060,587
20250401,101100,149167790,7060,7060,7060,7060,19
20250401,101000,149033650,7060,7060,7060,7060,101
20250401,100900,148320590,7070,7060,7070,7060,2
20250401,100800,148306460,7070,7070,7070,7070,1
20250401,100700,148299390,7070,7070,7070,7070,6
20250401,100600,148256970,7060,7060,7060,7060,47
20250401,100500,147925150,7060,7070,7070,7060,139
20250401,100400,146942810,7070,7070,7070,7070,1
20250401,100300,146935740,7070,7070,7070,7070,1
20250401,100200,146928670,7060,7060,7060,7060,1
20250401,100100,146921610,7060,7060,7060,7060,6
20250401,100000,146879250,7070,7060,7070,7060,329
20250401,095900,144556490,7070,7060,7070,7060,387
20250401,095800,141821650,7060,7050,7060,7050,2215
20250401,095700,126188720,7060,7060,7060,7060,10
20250401,095600,126118120,7050,7050,7050,7050,457
20250401,095500,122896270,7050,7050,7050,7050,16
20250401,095400,122783470,7050,7050,7050,7050,0
20250401,095300,122783470,7050,7050,7050,7050,2
20250401,095200,122769370,7040,7040,7040,7040,1
20250401,095100,122762330,7050,7050,7050,7050,0
20250401,095000,122762330,7050,7040,7050,7040,11
20250401,094900,122684790,7050,7040,7050,7040,35
20250401,094800,122438190,7040,7050,7050,7040,2
20250401,094700,122424100,7040,7040,7040,7040,0
20250401,094600,122424100,7040,7040,7040,7040,397
20250401,094500,119629220,7040,7040,7040,7040,13
20250401,094400,119537700,7040,7030,7040,7030,23
20250401,094300,119375810,7040,7040,7040,7040,4
20250401,094200,119347650,7040,7040,7050,7040,5
20250401,094100,119312440,7050,7040,7050,7040,96
20250401,094000,118636500,7040,7040,7040,7040,1
20250401,093900,118629460,7050,7050,7050,7050,15
20250401,093800,118523710,7050,7050,7050,7050,2
20250401,093700,118509610,7050,7050,7050,7050,2
20250401,093600,118495510,7050,7050,7050,7050,960
20250401,093500,111727510,7050,7040,7050,7040,155
20250401,093400,110635680,7040,7040,7050,7040,210
20250401,093300,109157260,7040,7040,7040,7040,831
20250401,093200,103307020,7040,7040,7040,7040,26
20250401,093100,103123980,7050,7040,7050,7040,9
20250401,093000,103060600,7040,7040,7040,7040,17
20250401,092900,102940920,7040,7050,7050,7040,9
20250401,092800,102877550,7040,7050,7050,7040,4
20250401,092700,102849360,7050,7050,7050,7050,0
20250401,092600,102849360,7050,7050,7050,7050,2
20250401,092500,102835260,7060,7065,7065,7060,616
20250401,092400,98486295,7065,7070,7070,7065,2
20250401,092300,98472160,7070,7070,7070,7070,51
20250401,092200,98111590,7070,7070,7070,7070,2
20250401,092100,98097450,7070,7070,7070,7070,1
20250401,092000,98090380,7060,7060,7060,7060,1
20250401,091900,98083320,7070,7060,7070,7060,155
20250401,091800,96989010,7060,7070,7070,7060,457
20250401,091700,93758030,7070,7060,7070,7060,293
20250401,091600,91688020,7070,7050,7070,7050,1099
20250401,091500,83937450,7050,7040,7050,7040,348
20250401,091400,81484080,7040,7050,7060,7040,983
20250401,091300,74555760,7060,7055,7060,7050,1301
20250401,091200,65371840,7060,7065,7065,7060,1888
20250401,091100,52042260,7060,7060,7060,7060,0
20250401,091000,52042260,7060,7060,7070,7060,522
20250401,090900,48355235,7060,7060,7065,7060,83
20250401,090800,47769250,7070,7070,7070,7070,0
20250401,090700,47769250,7070,7070,7070,7070,75
20250401,090600,47239000,7060,7080,7090,7060,1268
20250401,090500,38276950,7090,7090,7090,7090,0
20250401,090400,38276950,7090,7100,7100,7080,498
20250401,090300,34744140,7090,7070,7090,7070,2699
20250401,090200,15638090,7070,7060,7070,7060,753
20250401,090100,10316320,7060,7070,7070,7050,550
20250401,090000,6429600,7050,7050,7050,7050,912
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 190100 1842607405 7310 7310 7310 7310 8397
3 20250401 190000 1842607405 7310 7310 7310 7310 0
4 20250401 185900 1842607405 7310 7310 7310 7310 0
5 20250401 185800 1842607405 7310 7310 7310 7310 0
6 20250401 185700 1842607405 7310 7310 7310 7310 0
7 20250401 185600 1842607405 7310 7310 7310 7310 0
8 20250401 185500 1842607405 7310 7310 7310 7310 0
9 20250401 185400 1842607405 7310 7310 7310 7310 0
10 20250401 185300 1842607405 7310 7310 7310 7310 0
11 20250401 185200 1842607405 7310 7310 7310 7310 0
12 20250401 185100 1842607405 7310 7310 7310 7310 0
13 20250401 185000 1842607405 7310 7310 7310 7310 0
14 20250401 184900 1842607405 7310 7310 7310 7310 0
15 20250401 184800 1842607405 7310 7310 7310 7310 0
16 20250401 184700 1842607405 7310 7310 7310 7310 0
17 20250401 184600 1842607405 7310 7310 7310 7310 0
18 20250401 184500 1842607405 7310 7310 7310 7310 0
19 20250401 184400 1842607405 7310 7310 7310 7310 0
20 20250401 184300 1842607405 7310 7310 7310 7310 0
21 20250401 184200 1842607405 7310 7310 7310 7310 0
22 20250401 184100 1842607405 7310 7310 7310 7310 0
23 20250401 184000 1842607405 7310 7310 7310 7310 0
24 20250401 183900 1842607405 7310 7310 7310 7310 0
25 20250401 183800 1842607405 7310 7310 7310 7310 0
26 20250401 183700 1842607405 7310 7310 7310 7310 0
27 20250401 183600 1842607405 7310 7310 7310 7310 0
28 20250401 183500 1842607405 7310 7310 7310 7310 0
29 20250401 183400 1842607405 7310 7310 7310 7310 0
30 20250401 183300 1842607405 7310 7310 7310 7310 0
31 20250401 183200 1842607405 7310 7310 7310 7310 0
32 20250401 183100 1842607405 7310 7310 7310 7310 8397
33 20250401 183000 1842607405 7310 7310 7310 7310 0
34 20250401 182900 1842607405 7310 7310 7310 7310 0
35 20250401 182800 1842607405 7310 7310 7310 7310 0
36 20250401 182700 1842607405 7310 7310 7310 7310 0
37 20250401 182600 1842607405 7310 7310 7310 7310 0
38 20250401 182500 1842607405 7310 7310 7310 7310 0
39 20250401 182400 1842607405 7310 7310 7310 7310 0
40 20250401 182300 1842607405 7310 7310 7310 7310 0
41 20250401 182200 1842607405 7310 7310 7310 7310 0
42 20250401 182100 1842607405 7310 7310 7310 7310 0
43 20250401 182000 1842607405 7310 7310 7310 7310 0
44 20250401 181900 1842607405 7310 7310 7310 7310 0
45 20250401 181800 1842607405 7310 7310 7310 7310 0
46 20250401 181700 1842607405 7310 7310 7310 7310 0
47 20250401 181600 1842607405 7310 7310 7310 7310 0
48 20250401 181500 1842607405 7310 7310 7310 7310 0
49 20250401 181400 1842607405 7310 7310 7310 7310 0
50 20250401 181300 1842607405 7310 7310 7310 7310 0
51 20250401 181200 1842607405 7310 7310 7310 7310 0
52 20250401 181100 1842607405 7310 7310 7310 7310 0
53 20250401 181000 1842607405 7310 7310 7310 7310 0
54 20250401 180900 1842607405 7310 7310 7310 7310 0
55 20250401 180800 1842607405 7310 7310 7310 7310 0
56 20250401 180700 1842607405 7310 7310 7310 7310 0
57 20250401 180600 1842607405 7310 7310 7310 7310 0
58 20250401 180500 1842607405 7310 7310 7310 7310 0
59 20250401 180400 1842607405 7310 7310 7310 7310 0
60 20250401 180300 1842607405 7310 7310 7310 7310 0
61 20250401 180200 1842607405 7310 7310 7310 7310 0
62 20250401 180100 1842607405 7310 7310 7310 7310 8397
63 20250401 180000 1842607405 7310 7310 7310 7310 0
64 20250401 175900 1842607405 7310 7310 7310 7310 0
65 20250401 175800 1842607405 7310 7310 7310 7310 0
66 20250401 175700 1842607405 7310 7310 7310 7310 0
67 20250401 175600 1842607405 7310 7310 7310 7310 0
68 20250401 175500 1842607405 7310 7310 7310 7310 0
69 20250401 175400 1842607405 7310 7310 7310 7310 0
70 20250401 175300 1842607405 7310 7310 7310 7310 0
71 20250401 175200 1842607405 7310 7310 7310 7310 0
72 20250401 175100 1842607405 7310 7310 7310 7310 0
73 20250401 175000 1842607405 7310 7310 7310 7310 0
74 20250401 174900 1842607405 7310 7310 7310 7310 0
75 20250401 174800 1842607405 7310 7310 7310 7310 0
76 20250401 174700 1842607405 7310 7310 7310 7310 0
77 20250401 174600 1842607405 7310 7310 7310 7310 0
78 20250401 174500 1842607405 7310 7310 7310 7310 0
79 20250401 174400 1842607405 7310 7310 7310 7310 0
80 20250401 174300 1842607405 7310 7310 7310 7310 0
81 20250401 174200 1842607405 7310 7310 7310 7310 0
82 20250401 174100 1842607405 7310 7310 7310 7310 0
83 20250401 174000 1842607405 7310 7310 7310 7310 0
84 20250401 173900 1842607405 7310 7310 7310 7310 0
85 20250401 173800 1842607405 7310 7310 7310 7310 0
86 20250401 173700 1842607405 7310 7310 7310 7310 0
87 20250401 173600 1842607405 7310 7310 7310 7310 0
88 20250401 173500 1842607405 7310 7310 7310 7310 0
89 20250401 173400 1842607405 7310 7310 7310 7310 0
90 20250401 173300 1842607405 7310 7310 7310 7310 0
91 20250401 173200 1842607405 7310 7310 7310 7310 0
92 20250401 173100 1842607405 7310 7310 7310 7310 8397
93 20250401 173000 1842607405 7310 7310 7310 7310 0
94 20250401 172900 1842607405 7310 7310 7310 7310 0
95 20250401 172800 1842607405 7310 7310 7310 7310 0
96 20250401 172700 1842607405 7310 7310 7310 7310 0
97 20250401 172600 1842607405 7310 7310 7310 7310 0
98 20250401 172500 1842607405 7310 7310 7310 7310 0
99 20250401 172400 1842607405 7310 7310 7310 7310 0
100 20250401 172300 1842607405 7310 7310 7310 7310 0
101 20250401 172200 1842607405 7310 7310 7310 7310 0
102 20250401 172100 1842607405 7310 7310 7310 7310 0
103 20250401 172000 1842607405 7310 7310 7310 7310 0
104 20250401 171900 1842607405 7310 7310 7310 7310 0
105 20250401 171800 1842607405 7310 7310 7310 7310 0
106 20250401 171700 1842607405 7310 7310 7310 7310 0
107 20250401 171600 1842607405 7310 7310 7310 7310 0
108 20250401 171500 1842607405 7310 7310 7310 7310 0
109 20250401 171400 1842607405 7310 7310 7310 7310 0
110 20250401 171300 1842607405 7310 7310 7310 7310 0
111 20250401 171200 1842607405 7310 7310 7310 7310 0
112 20250401 171100 1842607405 7310 7310 7310 7310 0
113 20250401 171000 1842607405 7310 7310 7310 7310 0
114 20250401 170900 1842607405 7310 7310 7310 7310 0
115 20250401 170800 1842607405 7310 7310 7310 7310 0
116 20250401 170700 1842607405 7310 7310 7310 7310 0
117 20250401 170600 1842607405 7310 7310 7310 7310 0
118 20250401 170500 1842607405 7310 7310 7310 7310 0
119 20250401 170400 1842607405 7310 7310 7310 7310 0
120 20250401 170300 1842607405 7310 7310 7310 7310 0
121 20250401 170200 1842607405 7310 7310 7310 7310 0
122 20250401 170100 1842607405 7310 7310 7310 7310 8397
123 20250401 170000 1842607405 7310 7310 7310 7310 0
124 20250401 165900 1842607405 7310 7310 7310 7310 0
125 20250401 165800 1842607405 7310 7310 7310 7310 0
126 20250401 165700 1842607405 7310 7310 7310 7310 0
127 20250401 165600 1842607405 7310 7310 7310 7310 0
128 20250401 165500 1842607405 7310 7310 7310 7310 0
129 20250401 165400 1842607405 7310 7310 7310 7310 0
130 20250401 165300 1842607405 7310 7310 7310 7310 0
131 20250401 165200 1842607405 7310 7310 7310 7310 0
132 20250401 165100 1842607405 7310 7310 7310 7310 0
133 20250401 165000 1842607405 7310 7310 7310 7310 0
134 20250401 164900 1842607405 7310 7310 7310 7310 0
135 20250401 164800 1842607405 7310 7310 7310 7310 0
136 20250401 164700 1842607405 7310 7310 7310 7310 0
137 20250401 164600 1842607405 7310 7310 7310 7310 0
138 20250401 164500 1842607405 7310 7310 7310 7310 0
139 20250401 164400 1842607405 7310 7310 7310 7310 0
140 20250401 164300 1842607405 7310 7310 7310 7310 0
141 20250401 164200 1842607405 7310 7310 7310 7310 0
142 20250401 164100 1842607405 7310 7310 7310 7310 0
143 20250401 164000 1842607405 7310 7310 7310 7310 0
144 20250401 163900 1842607405 7310 7310 7310 7310 0
145 20250401 163800 1842607405 7310 7310 7310 7310 0
146 20250401 163700 1842607405 7310 7310 7310 7310 0
147 20250401 163600 1842607405 7310 7310 7310 7310 0
148 20250401 163500 1842607405 7310 7310 7310 7310 0
149 20250401 163400 1842607405 7310 7310 7310 7310 0
150 20250401 163300 1842607405 7310 7310 7310 7310 0
151 20250401 163200 1842607405 7310 7310 7310 7310 0
152 20250401 163100 1842607405 7310 7310 7310 7310 8397
153 20250401 163000 1842607405 7310 7310 7310 7310 0
154 20250401 162900 1842607405 7310 7310 7310 7310 0
155 20250401 162800 1842607405 7310 7310 7310 7310 0
156 20250401 162700 1842607405 7310 7310 7310 7310 0
157 20250401 162600 1842607405 7310 7310 7310 7310 0
158 20250401 162500 1842607405 7310 7310 7310 7310 0
159 20250401 162400 1842607405 7310 7310 7310 7310 0
160 20250401 162300 1842607405 7310 7310 7310 7310 0
161 20250401 162200 1842607405 7310 7310 7310 7310 0
162 20250401 162100 1842607405 7310 7310 7310 7310 0
163 20250401 162000 1842607405 7310 7310 7310 7310 0
164 20250401 161900 1842607405 7310 7310 7310 7310 0
165 20250401 161800 1842607405 7310 7310 7310 7310 0
166 20250401 161700 1842607405 7310 7310 7310 7310 0
167 20250401 161600 1842607405 7310 7310 7310 7310 0
168 20250401 161500 1842607405 7310 7310 7310 7310 0
169 20250401 161400 1842607405 7310 7310 7310 7310 0
170 20250401 161300 1842607405 7310 7310 7310 7310 0
171 20250401 161200 1842607405 7310 7310 7310 7310 0
172 20250401 161100 1842607405 7310 7310 7310 7310 0
173 20250401 161000 1842607405 7310 7310 7310 7310 0
174 20250401 160900 1842607405 7310 7310 7310 7310 0
175 20250401 160800 1842607405 7310 7310 7310 7310 0
176 20250401 160700 1842607405 7310 7310 7310 7310 0
177 20250401 160600 1842607405 7310 7310 7310 7310 0
178 20250401 160500 1842607405 7310 7310 7310 7310 0
179 20250401 160400 1842607405 7310 7310 7310 7310 0
180 20250401 160300 1842607405 7310 7310 7310 7310 0
181 20250401 160200 1842607405 7310 7310 7310 7310 0
182 20250401 160100 1842607405 7310 7310 7310 7310 8397
183 20250401 160000 1842607405 7310 7310 7310 7310 0
184 20250401 155900 1842607405 7310 7310 7310 7310 0
185 20250401 155800 1842607405 7310 7310 7310 7310 0
186 20250401 155700 1842607405 7310 7310 7310 7310 0
187 20250401 155600 1842607405 7310 7310 7310 7310 0
188 20250401 155500 1842607405 7310 7310 7310 7310 0
189 20250401 155400 1842607405 7310 7310 7310 7310 0
190 20250401 155300 1842607405 7310 7310 7310 7310 0
191 20250401 155200 1842607405 7310 7310 7310 7310 0
192 20250401 155100 1842607405 7310 7310 7310 7310 0
193 20250401 155000 1842607405 7310 7310 7310 7310 0
194 20250401 154900 1842607405 7310 7310 7310 7310 0
195 20250401 154800 1842607405 7310 7310 7310 7310 0
196 20250401 154700 1842607405 7310 7310 7310 7310 0
197 20250401 154600 1842607405 7310 7310 7310 7310 0
198 20250401 154500 1842607405 7310 7310 7310 7310 0
199 20250401 154400 1842607405 7310 7310 7310 7310 0
200 20250401 154300 1842607405 7310 7310 7310 7310 0
201 20250401 154200 1842607405 7310 7310 7310 7310 0
202 20250401 154100 1842607405 7310 7310 7310 7310 0
203 20250401 154000 1842607405 7310 7310 7310 7310 0
204 20250401 153900 1842607405 7310 7310 7310 7310 0
205 20250401 153800 1842607405 7310 7310 7310 7310 0
206 20250401 153700 1842607405 7310 7310 7310 7310 0
207 20250401 153600 1842607405 7310 7310 7310 7310 0
208 20250401 153500 1842607405 7310 7310 7310 7310 0
209 20250401 153400 1842607405 7310 7310 7310 7310 0
210 20250401 153300 1842607405 7310 7310 7310 7310 0
211 20250401 153200 1842607405 7310 7310 7310 7310 0
212 20250401 153100 1842607405 7310 7310 7310 7310 8397
213 20250401 153000 1842607405 7310 7310 7310 7310 8397
214 20250401 152900 1781225335 7300 7300 7300 7300 0
215 20250401 152800 1781225335 7300 7300 7300 7300 0
216 20250401 152700 1781225335 7300 7300 7300 7300 0
217 20250401 152600 1781225335 7300 7300 7300 7300 0
218 20250401 152500 1781225335 7300 7300 7300 7300 0
219 20250401 152400 1781225335 7300 7300 7300 7300 0
220 20250401 152300 1781225335 7300 7300 7300 7300 0
221 20250401 152200 1781225335 7300 7300 7300 7300 0
222 20250401 152100 1781225335 7300 7300 7300 7300 0
223 20250401 152000 1781225335 7300 7300 7300 7300 0
224 20250401 151900 1781225335 7300 7300 7300 7290 244
225 20250401 151800 1779445345 7300 7290 7300 7290 400
226 20250401 151700 1776525825 7300 7290 7300 7290 267
227 20250401 151600 1774577995 7290 7285 7290 7285 329
228 20250401 151500 1772179880 7280 7280 7290 7280 2448
229 20250401 151400 1754335675 7285 7285 7285 7280 21
230 20250401 151300 1754182710 7280 7280 7285 7280 69
231 20250401 151200 1753680145 7285 7280 7285 7280 19
232 20250401 151100 1753541755 7280 7285 7285 7280 17
233 20250401 151000 1753417990 7285 7280 7285 7280 96
234 20250401 150900 1752718660 7280 7290 7290 7280 216
235 20250401 150800 1751145600 7290 7290 7290 7290 1868
236 20250401 150700 1737527880 7290 7290 7290 7290 22
237 20250401 150600 1737367500 7295 7295 7295 7295 171
238 20250401 150500 1736120055 7295 7295 7295 7295 23
239 20250401 150400 1735952270 7290 7290 7290 7290 2
240 20250401 150300 1735937690 7300 7290 7300 7290 46
241 20250401 150200 1735602240 7290 7290 7290 7290 205
242 20250401 150100 1734107790 7290 7300 7300 7290 86
243 20250401 150000 1733480340 7300 7300 7300 7290 93
244 20250401 145900 1732801450 7300 7290 7300 7290 35
245 20250401 145800 1732546200 7300 7290 7300 7285 1464
246 20250401 145700 1721868725 7285 7285 7285 7285 6
247 20250401 145600 1721825015 7280 7280 7280 7280 9
248 20250401 145500 1721759495 7280 7290 7290 7280 146
249 20250401 145400 1720695925 7280 7280 7280 7280 245
250 20250401 145300 1718912325 7290 7290 7290 7290 395
251 20250401 145200 1716032775 7290 7290 7290 7290 301
252 20250401 145100 1713838485 7290 7290 7290 7290 480
253 20250401 145000 1710339285 7290 7300 7300 7290 852
254 20250401 144900 1704128175 7290 7290 7290 7290 60
255 20250401 144800 1703690775 7290 7290 7310 7290 12
256 20250401 144700 1703603185 7300 7310 7310 7300 3317
257 20250401 144600 1679387545 7310 7310 7320 7310 761
258 20250401 144500 1673823115 7310 7280 7320 7280 29422
259 20250401 144400 1459233555 7270 7270 7270 7270 6
260 20250401 144300 1459189935 7270 7270 7270 7270 0
261 20250401 144200 1459189935 7270 7270 7270 7270 106
262 20250401 144100 1458419315 7270 7275 7280 7270 320
263 20250401 144000 1456090175 7270 7275 7275 7270 23
264 20250401 143900 1455922870 7275 7275 7275 7275 50
265 20250401 143800 1455559120 7270 7270 7270 7270 4
266 20250401 143700 1455530040 7270 7270 7270 7270 110
267 20250401 143600 1454730340 7270 7270 7270 7270 1856
268 20250401 143500 1441237220 7260 7265 7270 7260 242
269 20250401 143400 1439478835 7260 7260 7260 7260 55
270 20250401 143300 1439079535 7260 7260 7260 7260 26
271 20250401 143200 1438890775 7260 7260 7260 7260 953
272 20250401 143100 1431971995 7265 7265 7265 7260 748
273 20250401 143000 1426541455 7270 7270 7270 7260 916
274 20250401 142900 1419882465 7270 7270 7270 7270 1
275 20250401 142800 1419875195 7270 7270 7270 7270 434
276 20250401 142700 1416720015 7260 7260 7260 7260 10
277 20250401 142600 1416647415 7260 7270 7270 7260 683
278 20250401 142500 1411682405 7270 7270 7270 7270 154
279 20250401 142400 1410562825 7270 7280 7280 7270 41
280 20250401 142300 1410264435 7270 7270 7270 7270 186
281 20250401 142200 1408912215 7270 7260 7270 7260 286
282 20250401 142100 1406833095 7270 7270 7275 7270 629
283 20250401 142000 1402260215 7270 7270 7280 7270 1603
284 20250401 141900 1390601585 7280 7270 7280 7270 1289
285 20250401 141800 1381223305 7280 7280 7280 7280 0
286 20250401 141700 1381223305 7280 7280 7280 7280 0
287 20250401 141600 1381223305 7280 7265 7280 7265 2771
288 20250401 141500 1361078070 7265 7260 7265 7260 287
289 20250401 141400 1358993990 7260 7260 7260 7260 2314
290 20250401 141300 1342194350 7250 7260 7260 7250 763
291 20250401 141200 1336660980 7260 7260 7260 7260 15
292 20250401 141100 1336552080 7260 7260 7260 7260 251
293 20250401 141000 1334729820 7260 7260 7260 7260 347
294 20250401 140900 1332210600 7260 7260 7270 7260 860
295 20250401 140800 1325963520 7260 7265 7265 7260 603
296 20250401 140700 1321585730 7260 7265 7265 7260 158
297 20250401 140600 1320437885 7265 7265 7270 7260 1445
298 20250401 140500 1309935480 7260 7260 7260 7260 59
299 20250401 140400 1309507140 7270 7260 7270 7260 1238
300 20250401 140300 1300507000 7260 7260 7260 7260 0
301 20250401 140200 1300507000 7260 7260 7270 7260 415
302 20250401 140100 1297493220 7270 7270 7270 7270 625
303 20250401 140000 1292949470 7280 7260 7280 7260 6301
304 20250401 135900 1247169980 7240 7250 7260 7240 572
305 20250401 135800 1243019030 7250 7240 7250 7240 414
306 20250401 135700 1240018700 7240 7230 7250 7230 11311
307 20250401 135600 1158100520 7230 7230 7230 7230 2163
308 20250401 135500 1142462030 7230 7210 7230 7210 1346
309 20250401 135400 1132746450 7210 7210 7210 7210 2
310 20250401 135300 1132732030 7210 7210 7210 7210 139
311 20250401 135200 1131729840 7220 7220 7220 7220 1883
312 20250401 135100 1118134580 7220 7220 7220 7220 1
313 20250401 135000 1118127360 7220 7220 7220 7220 8
314 20250401 134900 1118069600 7230 7210 7230 7210 8524
315 20250401 134800 1056522200 7210 7210 7210 7210 50
316 20250401 134700 1056161700 7210 7210 7210 7210 331
317 20250401 134600 1053775190 7210 7210 7210 7210 122
318 20250401 134500 1052895570 7210 7210 7210 7210 41
319 20250401 134400 1052599960 7210 7210 7210 7210 506
320 20250401 134300 1048951700 7210 7210 7210 7210 616
321 20250401 134200 1044510340 7210 7210 7210 7210 183
322 20250401 134100 1043190910 7210 7220 7220 7210 15
323 20250401 134000 1043082620 7210 7210 7210 7210 0
324 20250401 133900 1043082620 7210 7210 7210 7210 10
325 20250401 133800 1043010520 7210 7220 7220 7210 200
326 20250401 133700 1041567780 7220 7210 7220 7210 4103
327 20250401 133600 1011963040 7210 7210 7210 7205 168
328 20250401 133500 1010751775 7200 7190 7200 7190 3111
329 20250401 133400 988352615 7200 7180 7200 7180 4500
330 20250401 133300 956005545 7170 7180 7180 7170 128
331 20250401 133200 955087515 7190 7180 7190 7180 2
332 20250401 133100 955073145 7180 7190 7200 7180 1013
333 20250401 133000 947782665 7190 7190 7190 7180 1056
334 20250401 132900 940190535 7185 7190 7190 7185 1305
335 20250401 132800 930807610 7190 7190 7190 7190 0
336 20250401 132700 930807610 7190 7180 7190 7180 6
337 20250401 132600 930764490 7180 7180 7180 7180 33
338 20250401 132500 930527550 7180 7180 7180 7180 44
339 20250401 132400 930211630 7190 7190 7190 7190 1
340 20250401 132300 930204440 7190 7190 7190 7190 0
341 20250401 132200 930204440 7190 7190 7190 7190 0
342 20250401 132100 930204440 7190 7190 7190 7190 20
343 20250401 132000 930060640 7190 7190 7190 7190 5
344 20250401 131900 930024690 7190 7190 7190 7190 14
345 20250401 131800 929924030 7190 7190 7190 7190 0
346 20250401 131700 929924030 7190 7190 7190 7190 0
347 20250401 131600 929924030 7190 7190 7190 7190 697
348 20250401 131500 924912600 7190 7185 7190 7185 142
349 20250401 131400 923892070 7180 7180 7180 7180 0
350 20250401 131300 923892070 7180 7180 7180 7180 264
351 20250401 131200 921996550 7180 7180 7180 7180 505
352 20250401 131100 918370650 7180 7180 7180 7180 1000
353 20250401 131000 911190650 7190 7180 7190 7180 14
354 20250401 130900 911090080 7180 7180 7180 7180 0
355 20250401 130800 911090080 7180 7180 7180 7180 2889
356 20250401 130700 890347060 7180 7180 7180 7180 0
357 20250401 130600 890347060 7180 7180 7180 7180 240
358 20250401 130500 888623860 7180 7180 7180 7180 2034
359 20250401 130400 874019740 7190 7190 7190 7190 0
360 20250401 130300 874019740 7190 7190 7190 7190 0
361 20250401 130200 874019740 7190 7190 7190 7190 0
362 20250401 130100 874019740 7190 7190 7190 7190 0
363 20250401 130000 874019740 7190 7190 7190 7190 5
364 20250401 125900 873983790 7190 7180 7190 7180 1054
365 20250401 125800 866416060 7180 7180 7180 7180 1
366 20250401 125700 866408880 7190 7190 7190 7190 1
367 20250401 125600 866401690 7190 7180 7190 7180 874
368 20250401 125500 860118960 7180 7175 7180 7175 33
369 20250401 125400 859882040 7180 7180 7180 7180 0
370 20250401 125300 859882040 7180 7180 7180 7180 2683
371 20250401 125200 840618100 7190 7190 7190 7190 59
372 20250401 125100 840193890 7190 7190 7190 7190 0
373 20250401 125000 840193890 7190 7190 7200 7190 873
374 20250401 124900 833916960 7180 7180 7180 7180 1
375 20250401 124800 833909780 7190 7190 7190 7190 4
376 20250401 124700 833881020 7190 7190 7190 7190 31
377 20250401 124600 833658130 7180 7190 7190 7180 1092
378 20250401 124500 825807650 7190 7200 7200 7190 641
379 20250401 124400 821198840 7190 7190 7190 7190 0
380 20250401 124300 821198840 7190 7200 7200 7190 24
381 20250401 124200 821026260 7190 7190 7190 7190 112
382 20250401 124100 820220980 7190 7190 7190 7190 657
383 20250401 124000 815497150 7190 7200 7200 7180 665
384 20250401 123900 810721720 7190 7190 7190 7190 572
385 20250401 123800 806609040 7190 7200 7200 7190 1438
386 20250401 123700 796269810 7200 7200 7200 7200 0
387 20250401 123600 796269810 7200 7200 7200 7190 995
388 20250401 123500 789105830 7200 7200 7200 7190 439
389 20250401 123400 785949110 7190 7190 7190 7190 1
390 20250401 123300 785941920 7200 7200 7200 7200 4
391 20250401 123200 785913120 7190 7190 7190 7190 1
392 20250401 123100 785905930 7190 7190 7190 7190 887
393 20250401 123000 779528400 7190 7180 7190 7180 18
394 20250401 122900 779399100 7180 7180 7180 7180 51
395 20250401 122800 779032920 7180 7190 7190 7180 2
396 20250401 122700 779018550 7190 7190 7190 7190 959
397 20250401 122600 772123340 7190 7190 7190 7190 30
398 20250401 122500 771907640 7190 7200 7200 7190 1305
399 20250401 122400 762511960 7200 7200 7200 7200 420
400 20250401 122300 759487960 7200 7200 7210 7200 4
401 20250401 122200 759459150 7200 7200 7200 7200 259
402 20250401 122100 757594350 7200 7200 7200 7200 0
403 20250401 122000 757594350 7200 7190 7200 7190 2057
404 20250401 121900 742783970 7200 7200 7200 7200 1148
405 20250401 121800 734518370 7200 7190 7200 7190 505
406 20250401 121700 730882410 7200 7190 7200 7190 9
407 20250401 121600 730817680 7190 7190 7190 7190 1258
408 20250401 121500 721772660 7190 7190 7190 7190 31
409 20250401 121400 721549770 7190 7190 7190 7190 82
410 20250401 121300 720960190 7190 7190 7200 7190 499
411 20250401 121200 717372370 7190 7190 7190 7190 101
412 20250401 121100 716646180 7190 7190 7200 7190 54
413 20250401 121000 716257860 7190 7200 7200 7190 563
414 20250401 120900 712209360 7200 7200 7200 7200 3
415 20250401 120800 712187760 7190 7200 7200 7190 2
416 20250401 120700 712173370 7200 7200 7200 7200 91
417 20250401 120600 711518170 7200 7205 7210 7200 1598
418 20250401 120500 700012275 7205 7210 7210 7205 49
419 20250401 120400 699659180 7210 7210 7210 7210 118
420 20250401 120300 698808400 7200 7210 7210 7200 20
421 20250401 120200 698664390 7200 7210 7210 7200 398
422 20250401 120100 695794820 7210 7220 7220 7210 7
423 20250401 120000 695744330 7210 7210 7220 7210 848
424 20250401 115900 689624510 7200 7170 7210 7170 8490
425 20250401 115800 628534310 7170 7170 7170 7170 121
426 20250401 115700 627666740 7170 7170 7180 7170 607
427 20250401 115600 623309540 7170 7180 7180 7170 775
428 20250401 115500 617745300 7180 7170 7180 7170 164
429 20250401 115400 616567980 7170 7170 7180 7170 110
430 20250401 115300 615779270 7170 7170 7170 7170 140
431 20250401 115200 614775470 7170 7170 7170 7170 26
432 20250401 115100 614589050 7180 7170 7180 7170 23
433 20250401 115000 614424120 7170 7170 7180 7170 2706
434 20250401 114900 594995850 7170 7170 7180 7170 32
435 20250401 114800 594766300 7170 7170 7170 7170 21
436 20250401 114700 594615730 7180 7170 7180 7170 46
437 20250401 114600 594285610 7170 7170 7170 7170 727
438 20250401 114500 589073020 7170 7170 7180 7170 706
439 20250401 114400 584004440 7180 7180 7180 7180 2
440 20250401 114300 583990080 7180 7180 7180 7180 799
441 20250401 114200 578253260 7180 7170 7180 7170 5
442 20250401 114100 578217370 7170 7170 7170 7170 530
443 20250401 114000 574417270 7170 7180 7180 7170 35
444 20250401 113900 574166070 7170 7180 7180 7170 2
445 20250401 113800 574151720 7170 7170 7180 7170 421
446 20250401 113700 571133000 7180 7180 7180 7180 1
447 20250401 113600 571125820 7180 7160 7180 7150 7870
448 20250401 113500 514713120 7160 7150 7160 7150 730
449 20250401 113400 509492120 7150 7150 7150 7150 0
450 20250401 113300 509492120 7150 7140 7150 7140 1690
451 20250401 113200 497414770 7150 7150 7150 7150 1
452 20250401 113100 497407620 7160 7160 7160 7160 0
453 20250401 113000 497407620 7160 7160 7160 7150 57
454 20250401 112900 496999700 7150 7140 7170 7140 9935
455 20250401 112800 425954870 7140 7140 7140 7140 0
456 20250401 112700 425954870 7140 7135 7140 7130 102
457 20250401 112600 425226850 7140 7130 7140 7130 83
458 20250401 112500 424634850 7130 7130 7130 7130 7
459 20250401 112400 424584940 7140 7140 7140 7140 0
460 20250401 112300 424584940 7140 7140 7140 7140 2
461 20250401 112200 424570660 7140 7140 7140 7140 1
462 20250401 112100 424563520 7130 7130 7130 7130 500
463 20250401 112000 420998520 7130 7120 7130 7120 1332
464 20250401 111900 411505650 7120 7120 7120 7120 500
465 20250401 111800 407945650 7120 7120 7120 7120 3
466 20250401 111700 407924290 7130 7130 7130 7130 0
467 20250401 111600 407924290 7130 7130 7130 7130 766
468 20250401 111500 402462710 7130 7130 7130 7130 116
469 20250401 111400 401635630 7120 7120 7120 7120 0
470 20250401 111300 401635630 7120 7130 7130 7120 615
471 20250401 111200 397256820 7130 7110 7130 7110 596
472 20250401 111100 393013390 7110 7110 7110 7110 31
473 20250401 111000 392792980 7120 7110 7120 7100 1759
474 20250401 110900 380295310 7110 7110 7110 7110 200
475 20250401 110800 378873310 7110 7110 7110 7110 1
476 20250401 110700 378866200 7100 7100 7100 7100 0
477 20250401 110600 378866200 7100 7100 7100 7100 119
478 20250401 110500 378021300 7100 7110 7110 7100 908
479 20250401 110400 371565840 7110 7110 7110 7110 481
480 20250401 110300 368145930 7110 7100 7110 7100 9
481 20250401 110200 368081970 7100 7100 7100 7100 1
482 20250401 110100 368074870 7100 7110 7110 7100 2196
483 20250401 110000 352466360 7110 7120 7120 7110 40
484 20250401 105900 352181710 7110 7100 7110 7100 835
485 20250401 105800 346245060 7100 7100 7100 7100 500
486 20250401 105700 342695060 7110 7110 7110 7110 19
487 20250401 105600 342559970 7110 7110 7110 7110 1195
488 20250401 105500 334063520 7110 7110 7110 7110 239
489 20250401 105400 332364230 7110 7110 7110 7110 0
490 20250401 105300 332364230 7110 7100 7110 7100 1618
491 20250401 105200 320861650 7110 7110 7110 7110 870
492 20250401 105100 314675950 7110 7100 7110 7100 458
493 20250401 105000 311419580 7110 7110 7110 7110 148
494 20250401 104900 310367300 7110 7080 7110 7070 8632
495 20250401 104800 249128740 7070 7070 7070 7070 402
496 20250401 104700 246286600 7080 7080 7080 7080 0
497 20250401 104600 246286600 7080 7070 7080 7070 1807
498 20250401 104500 233500900 7070 7060 7070 7060 580
499 20250401 104400 229400490 7060 7050 7060 7050 21
500 20250401 104300 229252250 7060 7060 7060 7060 1
501 20250401 104200 229245190 7060 7060 7060 7060 1
502 20250401 104100 229238130 7060 7060 7060 7060 0
503 20250401 104000 229238130 7060 7080 7080 7060 87
504 20250401 103900 228623400 7070 7070 7070 7070 0
505 20250401 103800 228623400 7070 7070 7070 7070 1331
506 20250401 103700 219213230 7070 7070 7080 7070 211
507 20250401 103600 217721400 7070 7070 7070 7070 946
508 20250401 103500 211033180 7070 7070 7070 7070 389
509 20250401 103400 208282950 7070 7060 7070 7060 51
510 20250401 103300 207922780 7060 7050 7060 7050 2130
511 20250401 103200 192885515 7055 7055 7055 7055 0
512 20250401 103100 192885515 7055 7055 7055 7055 0
513 20250401 103000 192885515 7055 7055 7055 7055 0
514 20250401 102900 192885515 7055 7050 7055 7050 6
515 20250401 102800 192843210 7060 7060 7060 7060 0
516 20250401 102700 192843210 7060 7070 7070 7060 78
517 20250401 102600 192292520 7060 7060 7060 7060 89
518 20250401 102500 191664180 7060 7060 7060 7060 11
519 20250401 102400 191586520 7070 7060 7070 7060 11
520 20250401 102300 191508850 7070 7070 7070 7070 0
521 20250401 102200 191508850 7070 7080 7080 7070 4867
522 20250401 102100 157099150 7070 7070 7070 7070 0
523 20250401 102000 157099150 7070 7070 7070 7070 1
524 20250401 101900 157092080 7070 7070 7070 7070 0
525 20250401 101800 157092080 7070 7070 7070 7070 2
526 20250401 101700 157077940 7080 7080 7080 7080 1
527 20250401 101600 157070860 7070 7070 7070 7070 0
528 20250401 101500 157070860 7070 7070 7070 7070 290
529 20250401 101400 155020560 7060 7060 7060 7060 242
530 20250401 101300 153312040 7070 7070 7070 7070 0
531 20250401 101200 153312040 7070 7070 7070 7060 587
532 20250401 101100 149167790 7060 7060 7060 7060 19
533 20250401 101000 149033650 7060 7060 7060 7060 101
534 20250401 100900 148320590 7070 7060 7070 7060 2
535 20250401 100800 148306460 7070 7070 7070 7070 1
536 20250401 100700 148299390 7070 7070 7070 7070 6
537 20250401 100600 148256970 7060 7060 7060 7060 47
538 20250401 100500 147925150 7060 7070 7070 7060 139
539 20250401 100400 146942810 7070 7070 7070 7070 1
540 20250401 100300 146935740 7070 7070 7070 7070 1
541 20250401 100200 146928670 7060 7060 7060 7060 1
542 20250401 100100 146921610 7060 7060 7060 7060 6
543 20250401 100000 146879250 7070 7060 7070 7060 329
544 20250401 095900 144556490 7070 7060 7070 7060 387
545 20250401 095800 141821650 7060 7050 7060 7050 2215
546 20250401 095700 126188720 7060 7060 7060 7060 10
547 20250401 095600 126118120 7050 7050 7050 7050 457
548 20250401 095500 122896270 7050 7050 7050 7050 16
549 20250401 095400 122783470 7050 7050 7050 7050 0
550 20250401 095300 122783470 7050 7050 7050 7050 2
551 20250401 095200 122769370 7040 7040 7040 7040 1
552 20250401 095100 122762330 7050 7050 7050 7050 0
553 20250401 095000 122762330 7050 7040 7050 7040 11
554 20250401 094900 122684790 7050 7040 7050 7040 35
555 20250401 094800 122438190 7040 7050 7050 7040 2
556 20250401 094700 122424100 7040 7040 7040 7040 0
557 20250401 094600 122424100 7040 7040 7040 7040 397
558 20250401 094500 119629220 7040 7040 7040 7040 13
559 20250401 094400 119537700 7040 7030 7040 7030 23
560 20250401 094300 119375810 7040 7040 7040 7040 4
561 20250401 094200 119347650 7040 7040 7050 7040 5
562 20250401 094100 119312440 7050 7040 7050 7040 96
563 20250401 094000 118636500 7040 7040 7040 7040 1
564 20250401 093900 118629460 7050 7050 7050 7050 15
565 20250401 093800 118523710 7050 7050 7050 7050 2
566 20250401 093700 118509610 7050 7050 7050 7050 2
567 20250401 093600 118495510 7050 7050 7050 7050 960
568 20250401 093500 111727510 7050 7040 7050 7040 155
569 20250401 093400 110635680 7040 7040 7050 7040 210
570 20250401 093300 109157260 7040 7040 7040 7040 831
571 20250401 093200 103307020 7040 7040 7040 7040 26
572 20250401 093100 103123980 7050 7040 7050 7040 9
573 20250401 093000 103060600 7040 7040 7040 7040 17
574 20250401 092900 102940920 7040 7050 7050 7040 9
575 20250401 092800 102877550 7040 7050 7050 7040 4
576 20250401 092700 102849360 7050 7050 7050 7050 0
577 20250401 092600 102849360 7050 7050 7050 7050 2
578 20250401 092500 102835260 7060 7065 7065 7060 616
579 20250401 092400 98486295 7065 7070 7070 7065 2
580 20250401 092300 98472160 7070 7070 7070 7070 51
581 20250401 092200 98111590 7070 7070 7070 7070 2
582 20250401 092100 98097450 7070 7070 7070 7070 1
583 20250401 092000 98090380 7060 7060 7060 7060 1
584 20250401 091900 98083320 7070 7060 7070 7060 155
585 20250401 091800 96989010 7060 7070 7070 7060 457
586 20250401 091700 93758030 7070 7060 7070 7060 293
587 20250401 091600 91688020 7070 7050 7070 7050 1099
588 20250401 091500 83937450 7050 7040 7050 7040 348
589 20250401 091400 81484080 7040 7050 7060 7040 983
590 20250401 091300 74555760 7060 7055 7060 7050 1301
591 20250401 091200 65371840 7060 7065 7065 7060 1888
592 20250401 091100 52042260 7060 7060 7060 7060 0
593 20250401 091000 52042260 7060 7060 7070 7060 522
594 20250401 090900 48355235 7060 7060 7065 7060 83
595 20250401 090800 47769250 7070 7070 7070 7070 0
596 20250401 090700 47769250 7070 7070 7070 7070 75
597 20250401 090600 47239000 7060 7080 7090 7060 1268
598 20250401 090500 38276950 7090 7090 7090 7090 0
599 20250401 090400 38276950 7090 7100 7100 7080 498
600 20250401 090300 34744140 7090 7070 7090 7070 2699
601 20250401 090200 15638090 7070 7060 7070 7060 753
602 20250401 090100 10316320 7060 7070 7070 7050 550
603 20250401 090000 6429600 7050 7050 7050 7050 912

1
008060/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,22960,33890150,164164000,242314572500,0.07
20250327,22960,33890150,164393600,242653474000,0.07
20250326,22960,33890150,164623200,242992375500,0.07
20250325,22625,33890150,161768750,242314572500,0.07
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 22960 33890150 164164000 242314572500 0.07
3 20250327 22960 33890150 164393600 242653474000 0.07
4 20250326 22960 33890150 164623200 242992375500 0.07
5 20250325 22625 33890150 161768750 242314572500 0.07