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

607
010690/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,607 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,190500,1675996450,8000,8000,8000,8000,4113
20250401,190400,1675996450,8000,8000,8000,8000,0
20250401,190300,1675996450,8000,8000,8000,8000,0
20250401,190200,1675996450,8000,8000,8000,8000,0
20250401,190100,1675996450,8000,8000,8000,8000,0
20250401,190000,1675996450,8000,8000,8000,8000,0
20250401,185900,1675996450,8000,8000,8000,8000,0
20250401,185800,1675996450,8000,8000,8000,8000,0
20250401,185700,1675996450,8000,8000,8000,8000,0
20250401,185600,1675996450,8000,8000,8000,8000,0
20250401,185500,1675996450,8000,8000,8000,8000,0
20250401,185400,1675996450,8000,8000,8000,8000,0
20250401,185300,1675996450,8000,8000,8000,8000,0
20250401,185200,1675996450,8000,8000,8000,8000,0
20250401,185100,1675996450,8000,8000,8000,8000,0
20250401,185000,1675996450,8000,8000,8000,8000,0
20250401,184900,1675996450,8000,8000,8000,8000,0
20250401,184800,1675996450,8000,8000,8000,8000,0
20250401,184700,1675996450,8000,8000,8000,8000,0
20250401,184600,1675996450,8000,8000,8000,8000,0
20250401,184500,1675996450,8000,8000,8000,8000,0
20250401,184400,1675996450,8000,8000,8000,8000,0
20250401,184300,1675996450,8000,8000,8000,8000,0
20250401,184200,1675996450,8000,8000,8000,8000,0
20250401,184100,1675996450,8000,8000,8000,8000,0
20250401,184000,1675996450,8000,8000,8000,8000,0
20250401,183900,1675996450,8000,8000,8000,8000,0
20250401,183800,1675996450,8000,8000,8000,8000,0
20250401,183700,1675996450,8000,8000,8000,8000,0
20250401,183600,1675996450,8000,8000,8000,8000,0
20250401,183500,1675996450,8000,8000,8000,8000,4113
20250401,183400,1675996450,8000,8000,8000,8000,0
20250401,183300,1675996450,8000,8000,8000,8000,0
20250401,183200,1675996450,8000,8000,8000,8000,0
20250401,183100,1675996450,8000,8000,8000,8000,0
20250401,183000,1675996450,8000,8000,8000,8000,0
20250401,182900,1675996450,8000,8000,8000,8000,0
20250401,182800,1675996450,8000,8000,8000,8000,0
20250401,182700,1675996450,8000,8000,8000,8000,0
20250401,182600,1675996450,8000,8000,8000,8000,0
20250401,182500,1675996450,8000,8000,8000,8000,0
20250401,182400,1675996450,8000,8000,8000,8000,0
20250401,182300,1675996450,8000,8000,8000,8000,0
20250401,182200,1675996450,8000,8000,8000,8000,0
20250401,182100,1675996450,8000,8000,8000,8000,0
20250401,182000,1675996450,8000,8000,8000,8000,0
20250401,181900,1675996450,8000,8000,8000,8000,0
20250401,181800,1675996450,8000,8000,8000,8000,0
20250401,181700,1675996450,8000,8000,8000,8000,0
20250401,181600,1675996450,8000,8000,8000,8000,0
20250401,181500,1675996450,8000,8000,8000,8000,0
20250401,181400,1675996450,8000,8000,8000,8000,0
20250401,181300,1675996450,8000,8000,8000,8000,0
20250401,181200,1675996450,8000,8000,8000,8000,0
20250401,181100,1675996450,8000,8000,8000,8000,0
20250401,181000,1675996450,8000,8000,8000,8000,0
20250401,180900,1675996450,8000,8000,8000,8000,0
20250401,180800,1675996450,8000,8000,8000,8000,0
20250401,180700,1675996450,8000,8000,8000,8000,0
20250401,180600,1675996450,8000,8000,8000,8000,0
20250401,180500,1675996450,8000,8000,8000,8000,4113
20250401,180400,1675996450,8000,8000,8000,8000,0
20250401,180300,1675996450,8000,8000,8000,8000,0
20250401,180200,1675996450,8000,8000,8000,8000,0
20250401,180100,1675996450,8000,8000,8000,8000,0
20250401,180000,1675996450,8000,8000,8000,8000,0
20250401,175900,1675996450,8000,8000,8000,8000,0
20250401,175800,1675996450,8000,8000,8000,8000,0
20250401,175700,1675996450,8000,8000,8000,8000,0
20250401,175600,1675996450,8000,8000,8000,8000,0
20250401,175500,1675996450,8000,8000,8000,8000,0
20250401,175400,1675996450,8000,8000,8000,8000,0
20250401,175300,1675996450,8000,8000,8000,8000,0
20250401,175200,1675996450,8000,8000,8000,8000,0
20250401,175100,1675996450,8000,8000,8000,8000,0
20250401,175000,1675996450,8000,8000,8000,8000,0
20250401,174900,1675996450,8000,8000,8000,8000,0
20250401,174800,1675996450,8000,8000,8000,8000,0
20250401,174700,1675996450,8000,8000,8000,8000,0
20250401,174600,1675996450,8000,8000,8000,8000,0
20250401,174500,1675996450,8000,8000,8000,8000,0
20250401,174400,1675996450,8000,8000,8000,8000,0
20250401,174300,1675996450,8000,8000,8000,8000,0
20250401,174200,1675996450,8000,8000,8000,8000,0
20250401,174100,1675996450,8000,8000,8000,8000,0
20250401,174000,1675996450,8000,8000,8000,8000,0
20250401,173900,1675996450,8000,8000,8000,8000,0
20250401,173800,1675996450,8000,8000,8000,8000,0
20250401,173700,1675996450,8000,8000,8000,8000,0
20250401,173600,1675996450,8000,8000,8000,8000,0
20250401,173500,1675996450,8000,8000,8000,8000,4113
20250401,173400,1675996450,8000,8000,8000,8000,0
20250401,173300,1675996450,8000,8000,8000,8000,0
20250401,173200,1675996450,8000,8000,8000,8000,0
20250401,173100,1675996450,8000,8000,8000,8000,0
20250401,173000,1675996450,8000,8000,8000,8000,0
20250401,172900,1675996450,8000,8000,8000,8000,0
20250401,172800,1675996450,8000,8000,8000,8000,0
20250401,172700,1675996450,8000,8000,8000,8000,0
20250401,172600,1675996450,8000,8000,8000,8000,0
20250401,172500,1675996450,8000,8000,8000,8000,0
20250401,172400,1675996450,8000,8000,8000,8000,0
20250401,172300,1675996450,8000,8000,8000,8000,0
20250401,172200,1675996450,8000,8000,8000,8000,0
20250401,172100,1675996450,8000,8000,8000,8000,0
20250401,172000,1675996450,8000,8000,8000,8000,0
20250401,171900,1675996450,8000,8000,8000,8000,0
20250401,171800,1675996450,8000,8000,8000,8000,0
20250401,171700,1675996450,8000,8000,8000,8000,0
20250401,171600,1675996450,8000,8000,8000,8000,0
20250401,171500,1675996450,8000,8000,8000,8000,0
20250401,171400,1675996450,8000,8000,8000,8000,0
20250401,171300,1675996450,8000,8000,8000,8000,0
20250401,171200,1675996450,8000,8000,8000,8000,0
20250401,171100,1675996450,8000,8000,8000,8000,0
20250401,171000,1675996450,8000,8000,8000,8000,0
20250401,170900,1675996450,8000,8000,8000,8000,0
20250401,170800,1675996450,8000,8000,8000,8000,0
20250401,170700,1675996450,8000,8000,8000,8000,0
20250401,170600,1675996450,8000,8000,8000,8000,0
20250401,170500,1675996450,8000,8000,8000,8000,4113
20250401,170400,1675996450,8000,8000,8000,8000,0
20250401,170300,1675996450,8000,8000,8000,8000,0
20250401,170200,1675996450,8000,8000,8000,8000,0
20250401,170100,1675996450,8000,8000,8000,8000,0
20250401,170000,1675996450,8000,8000,8000,8000,0
20250401,165900,1675996450,8000,8000,8000,8000,0
20250401,165800,1675996450,8000,8000,8000,8000,0
20250401,165700,1675996450,8000,8000,8000,8000,0
20250401,165600,1675996450,8000,8000,8000,8000,0
20250401,165500,1675996450,8000,8000,8000,8000,0
20250401,165400,1675996450,8000,8000,8000,8000,0
20250401,165300,1675996450,8000,8000,8000,8000,0
20250401,165200,1675996450,8000,8000,8000,8000,0
20250401,165100,1675996450,8000,8000,8000,8000,0
20250401,165000,1675996450,8000,8000,8000,8000,0
20250401,164900,1675996450,8000,8000,8000,8000,0
20250401,164800,1675996450,8000,8000,8000,8000,0
20250401,164700,1675996450,8000,8000,8000,8000,0
20250401,164600,1675996450,8000,8000,8000,8000,0
20250401,164500,1675996450,8000,8000,8000,8000,0
20250401,164400,1675996450,8000,8000,8000,8000,0
20250401,164300,1675996450,8000,8000,8000,8000,0
20250401,164200,1675996450,8000,8000,8000,8000,0
20250401,164100,1675996450,8000,8000,8000,8000,0
20250401,164000,1675996450,8000,8000,8000,8000,0
20250401,163900,1675996450,8000,8000,8000,8000,0
20250401,163800,1675996450,8000,8000,8000,8000,0
20250401,163700,1675996450,8000,8000,8000,8000,0
20250401,163600,1675996450,8000,8000,8000,8000,0
20250401,163500,1675996450,8000,8000,8000,8000,4113
20250401,163400,1675996450,8000,8000,8000,8000,0
20250401,163300,1675996450,8000,8000,8000,8000,0
20250401,163200,1675996450,8000,8000,8000,8000,0
20250401,163100,1675996450,8000,8000,8000,8000,0
20250401,163000,1675996450,8000,8000,8000,8000,0
20250401,162900,1675996450,8000,8000,8000,8000,0
20250401,162800,1675996450,8000,8000,8000,8000,0
20250401,162700,1675996450,8000,8000,8000,8000,0
20250401,162600,1675996450,8000,8000,8000,8000,0
20250401,162500,1675996450,8000,8000,8000,8000,0
20250401,162400,1675996450,8000,8000,8000,8000,0
20250401,162300,1675996450,8000,8000,8000,8000,0
20250401,162200,1675996450,8000,8000,8000,8000,0
20250401,162100,1675996450,8000,8000,8000,8000,0
20250401,162000,1675996450,8000,8000,8000,8000,0
20250401,161900,1675996450,8000,8000,8000,8000,0
20250401,161800,1675996450,8000,8000,8000,8000,0
20250401,161700,1675996450,8000,8000,8000,8000,0
20250401,161600,1675996450,8000,8000,8000,8000,0
20250401,161500,1675996450,8000,8000,8000,8000,0
20250401,161400,1675996450,8000,8000,8000,8000,0
20250401,161300,1675996450,8000,8000,8000,8000,0
20250401,161200,1675996450,8000,8000,8000,8000,0
20250401,161100,1675996450,8000,8000,8000,8000,0
20250401,161000,1675996450,8000,8000,8000,8000,0
20250401,160900,1675996450,8000,8000,8000,8000,0
20250401,160800,1675996450,8000,8000,8000,8000,0
20250401,160700,1675996450,8000,8000,8000,8000,0
20250401,160600,1675996450,8000,8000,8000,8000,0
20250401,160500,1675996450,8000,8000,8000,8000,4113
20250401,160400,1675996450,8000,8000,8000,8000,0
20250401,160300,1675996450,8000,8000,8000,8000,0
20250401,160200,1675996450,8000,8000,8000,8000,0
20250401,160100,1675996450,8000,8000,8000,8000,0
20250401,160000,1675996450,8000,8000,8000,8000,0
20250401,155900,1675996450,8000,8000,8000,8000,0
20250401,155800,1675996450,8000,8000,8000,8000,0
20250401,155700,1675996450,8000,8000,8000,8000,0
20250401,155600,1675996450,8000,8000,8000,8000,0
20250401,155500,1675996450,8000,8000,8000,8000,0
20250401,155400,1675996450,8000,8000,8000,8000,0
20250401,155300,1675996450,8000,8000,8000,8000,0
20250401,155200,1675996450,8000,8000,8000,8000,0
20250401,155100,1675996450,8000,8000,8000,8000,0
20250401,155000,1675996450,8000,8000,8000,8000,0
20250401,154900,1675996450,8000,8000,8000,8000,0
20250401,154800,1675996450,8000,8000,8000,8000,0
20250401,154700,1675996450,8000,8000,8000,8000,0
20250401,154600,1675996450,8000,8000,8000,8000,0
20250401,154500,1675996450,8000,8000,8000,8000,0
20250401,154400,1675996450,8000,8000,8000,8000,0
20250401,154300,1675996450,8000,8000,8000,8000,0
20250401,154200,1675996450,8000,8000,8000,8000,0
20250401,154100,1675996450,8000,8000,8000,8000,0
20250401,154000,1675996450,8000,8000,8000,8000,0
20250401,153900,1675996450,8000,8000,8000,8000,0
20250401,153800,1675996450,8000,8000,8000,8000,0
20250401,153700,1675996450,8000,8000,8000,8000,0
20250401,153600,1675996450,8000,8000,8000,8000,0
20250401,153500,1675996450,8000,8000,8000,8000,4113
20250401,153400,1675996450,8000,8000,8000,8000,0
20250401,153300,1675996450,8000,8000,8000,8000,0
20250401,153200,1675996450,8000,8000,8000,8000,0
20250401,153100,1675996450,8000,8000,8000,8000,0
20250401,153000,1675996450,8000,8000,8000,8000,4113
20250401,152900,1643092450,7980,7980,7980,7980,0
20250401,152800,1643092450,7980,7980,7980,7980,0
20250401,152700,1643092450,7980,7980,7980,7980,0
20250401,152600,1643092450,7980,7980,7980,7980,0
20250401,152500,1643092450,7980,7980,7980,7980,0
20250401,152400,1643092450,7980,7980,7980,7980,0
20250401,152300,1643092450,7980,7980,7980,7980,0
20250401,152200,1643092450,7980,7980,7980,7980,0
20250401,152100,1643092450,7980,7980,7980,7980,0
20250401,152000,1643092450,7980,7980,7980,7980,0
20250401,151900,1643092450,7980,7990,7990,7970,867
20250401,151800,1636174200,7990,7960,7990,7960,894
20250401,151700,1629045550,7960,7970,7970,7960,109
20250401,151600,1628177310,7960,7980,7980,7960,270
20250401,151500,1626027300,7980,7980,7990,7970,2350
20250401,151400,1607277650,7990,7990,7990,7980,197
20250401,151300,1605705290,7980,7960,7980,7960,990
20250401,151200,1597815140,7960,7950,7960,7950,989
20250401,151100,1589943900,7950,7960,7960,7940,323
20250401,151000,1587374900,7950,7960,7960,7950,1246
20250401,150900,1577459950,7960,7970,7970,7960,14
20250401,150800,1577348500,7970,7960,7970,7960,282
20250401,150700,1575102770,7960,7960,7960,7960,457
20250401,150600,1571465050,7960,7970,7970,7960,711
20250401,150500,1565798430,7980,7980,7980,7980,113
20250401,150400,1564896690,7980,7980,7980,7980,97
20250401,150300,1564122630,7980,7980,7980,7980,355
20250401,150200,1561289730,7990,7980,7990,7970,853
20250401,150100,1554482880,7980,7970,7980,7950,869
20250401,150000,1547558490,7980,7990,7990,7980,280
20250401,145900,1545322330,7980,7980,7990,7980,334
20250401,145800,1542656580,7990,8000,8000,7990,589
20250401,145700,1537949390,8000,7990,8000,7980,559
20250401,145600,1533485270,7990,8000,8000,7980,897
20250401,145500,1526318700,8000,7980,8000,7980,1628
20250401,145400,1513313950,7980,7960,7980,7960,393
20250401,145300,1510181940,7960,7960,7960,7950,760
20250401,145200,1504132630,7960,7970,7970,7960,59
20250401,145100,1503662960,7970,7970,7970,7950,317
20250401,145000,1501140040,7970,7970,7970,7960,763
20250401,144900,1495066220,7970,7970,7970,7970,27
20250401,144800,1494851030,7970,7970,7970,7970,662
20250401,144700,1489574890,7970,7970,7970,7970,18
20250401,144600,1489431430,7950,7960,7960,7950,749
20250401,144500,1483475760,7960,7960,7960,7960,231
20250401,144400,1481637000,7970,7970,7970,7960,258
20250401,144300,1479583160,7960,7950,7960,7950,21
20250401,144200,1479416010,7950,7950,7950,7950,60
20250401,144100,1478939010,7950,7950,7960,7950,123
20250401,144000,1477961080,7950,7950,7950,7950,0
20250401,143900,1477961080,7950,7940,7950,7940,2898
20250401,143800,1454939790,7940,7960,7960,7940,1879
20250401,143700,1440001820,7950,7960,7970,7950,284
20250401,143600,1437740540,7960,7960,7960,7960,639
20250401,143500,1432654100,7960,7950,7960,7950,229
20250401,143400,1430832540,7960,7950,7960,7950,442
20250401,143300,1427318350,7940,7940,7940,7940,624
20250401,143200,1422363790,7940,7950,7950,7940,338
20250401,143100,1419679930,7950,7950,7950,7950,61
20250401,143000,1419194980,7950,7940,7950,7940,1478
20250401,142900,1407450550,7940,7940,7950,7940,121
20250401,142800,1406489520,7920,7920,7920,7920,22
20250401,142700,1406315280,7920,7910,7920,7910,188
20250401,142600,1404827450,7930,7930,7930,7930,108
20250401,142500,1403971010,7920,7930,7950,7920,1050
20250401,142400,1395642100,7930,7930,7930,7930,299
20250401,142300,1393271030,7920,7920,7920,7920,71
20250401,142200,1392708710,7930,7920,7930,7920,61
20250401,142100,1392225230,7920,7930,7930,7920,156
20250401,142000,1390989410,7930,7930,7930,7930,9
20250401,141900,1390918040,7930,7930,7930,7930,161
20250401,141800,1389641310,7930,7930,7930,7930,41
20250401,141700,1389316180,7940,7940,7940,7940,30
20250401,141600,1389077980,7940,7940,7940,7940,78
20250401,141500,1388458660,7950,7950,7950,7950,1
20250401,141400,1388450710,7910,7910,7910,7910,1
20250401,141300,1388442800,7910,7950,7950,7910,179
20250401,141200,1387023380,7940,7940,7940,7930,524
20250401,141100,1382862920,7940,7940,7940,7940,187
20250401,141000,1381378140,7940,7940,7940,7940,1009
20250401,140900,1373366680,7930,7940,7940,7930,256
20250401,140800,1371335040,7940,7930,7940,7930,508
20250401,140700,1367304200,7930,7930,7930,7930,171
20250401,140600,1365948170,7930,7920,7930,7920,133
20250401,140500,1364894520,7920,7920,7920,7920,0
20250401,140400,1364894520,7920,7920,7920,7920,764
20250401,140300,1358843640,7920,7920,7920,7920,114
20250401,140200,1357940760,7920,7910,7920,7910,33
20250401,140100,1357679450,7900,7900,7900,7900,0
20250401,140000,1357679450,7900,7920,7920,7900,191
20250401,135900,1356168370,7920,7920,7920,7920,197
20250401,135800,1354608130,7920,7900,7920,7900,696
20250401,135700,1349098130,7910,7920,7920,7910,158
20250401,135600,1347847740,7920,7920,7920,7920,0
20250401,135500,1347847740,7920,7910,7930,7900,139
20250401,135400,1346747510,7910,7910,7910,7910,29
20250401,135300,1346518120,7900,7900,7900,7900,0
20250401,135200,1346518120,7900,7910,7910,7900,208
20250401,135100,1344874700,7910,7910,7910,7910,30
20250401,135000,1344637400,7900,7900,7900,7900,3
20250401,134900,1344613700,7900,7900,7900,7900,263
20250401,134800,1342536000,7900,7900,7900,7900,22
20250401,134700,1342362200,7900,7900,7900,7900,244
20250401,134600,1340434600,7900,7900,7900,7900,0
20250401,134500,1340434600,7900,7910,7910,7900,60
20250401,134400,1339960310,7900,7900,7900,7900,0
20250401,134300,1339960310,7900,7900,7900,7900,203
20250401,134200,1338356610,7910,7920,7920,7910,112
20250401,134100,1337469690,7920,7910,7920,7910,81
20250401,134000,1336828690,7910,7910,7910,7910,0
20250401,133900,1336828690,7910,7910,7910,7910,38
20250401,133800,1336528110,7910,7910,7910,7910,29
20250401,133700,1336298720,7910,7910,7910,7910,32
20250401,133600,1336045600,7910,7900,7910,7900,128
20250401,133500,1335033170,7900,7900,7900,7900,84
20250401,133400,1334369570,7900,7900,7900,7900,26
20250401,133300,1334164170,7900,7900,7900,7900,188
20250401,133200,1332678970,7900,7900,7900,7900,714
20250401,133100,1327038370,7900,7900,7900,7900,107
20250401,133000,1326193070,7900,7900,7900,7900,1
20250401,132900,1326185170,7900,7890,7900,7890,1428
20250401,132800,1314908970,7890,7890,7890,7890,0
20250401,132700,1314908970,7890,7890,7890,7890,0
20250401,132600,1314908970,7890,7890,7890,7890,134
20250401,132500,1313851710,7890,7890,7890,7890,0
20250401,132400,1313851710,7890,7890,7890,7890,21
20250401,132300,1313686020,7890,7885,7890,7880,56
20250401,132200,1313244545,7890,7890,7890,7890,39
20250401,132100,1312936835,7890,7890,7890,7890,598
20250401,132000,1308218615,7890,7890,7890,7880,103
20250401,131900,1307406235,7900,7860,7910,7860,1766
20250401,131800,1293475525,7860,7870,7870,7860,451
20250401,131700,1289930565,7870,7900,7900,7870,502
20250401,131600,1285977775,7900,7900,7900,7900,30
20250401,131500,1285740775,7900,7900,7900,7900,7
20250401,131400,1285685475,7880,7880,7880,7880,4
20250401,131300,1285653955,7890,7900,7900,7890,436
20250401,131200,1282212625,7910,7910,7910,7910,200
20250401,131100,1280630625,7920,7920,7920,7920,29
20250401,131000,1280400945,7910,7910,7910,7910,509
20250401,130900,1276374755,7910,7900,7910,7900,622
20250401,130800,1271457355,7900,7860,7900,7860,946
20250401,130700,1263986575,7870,7900,7910,7870,1332
20250401,130600,1253474615,7900,7910,7910,7900,580
20250401,130500,1248889485,7910,7920,7920,7910,87
20250401,130400,1248201065,7920,7920,7920,7920,129
20250401,130300,1247179385,7920,7920,7920,7920,169
20250401,130200,1245840905,7920,7920,7920,7920,1
20250401,130100,1245832985,7920,7920,7920,7920,388
20250401,130000,1242760025,7930,7940,7940,7930,550
20250401,125900,1238398515,7940,7930,7940,7920,115
20250401,125800,1237486685,7930,7940,7940,7930,514
20250401,125700,1233410615,7940,7940,7940,7940,174
20250401,125600,1232029055,7930,7940,7940,7930,183
20250401,125500,1230577795,7920,7930,7940,7920,21
20250401,125400,1230411175,7930,7920,7930,7920,986
20250401,125300,1222593385,7920,7920,7920,7920,838
20250401,125200,1215956425,7930,7930,7930,7930,101
20250401,125100,1215155495,7930,7930,7930,7930,196
20250401,125000,1213601215,7930,7920,7930,7920,6
20250401,124900,1213553645,7920,7930,7930,7920,159
20250401,124800,1212293915,7930,7930,7930,7930,1029
20250401,124700,1204133945,7930,7950,7960,7930,1265
20250401,124600,1194092715,7950,7960,7960,7950,31
20250401,124500,1193846145,7950,7970,7970,7950,132
20250401,124400,1192796335,7960,7970,7970,7960,112
20250401,124300,1191904485,7970,7970,7970,7970,15
20250401,124200,1191784935,7970,7960,7970,7960,29
20250401,124100,1191553825,7950,7960,7970,7950,261
20250401,124000,1189474295,7960,7960,7960,7960,170
20250401,123900,1188121095,7950,7960,7960,7950,50
20250401,123800,1187723105,7950,7960,7960,7950,26
20250401,123700,1187516395,7950,7950,7960,7950,34
20250401,123600,1187245895,7950,7950,7950,7950,14
20250401,123500,1187134595,7950,7970,7970,7950,2496
20250401,123400,1167268265,7980,7980,7980,7980,244
20250401,123300,1165321145,7990,7990,7990,7980,68
20250401,123200,1164778055,7990,7980,7990,7980,561
20250401,123100,1160296305,7980,7990,7990,7980,298
20250401,123000,1157916285,7990,7990,7990,7980,38
20250401,122900,1157612685,7990,7980,7990,7980,1015
20250401,122800,1149505995,7980,7970,7980,7970,500
20250401,122700,1145518495,7980,7970,7980,7970,293
20250401,122600,1143180885,7970,7950,7990,7950,969
20250401,122500,1135457245,7950,7960,7960,7950,189
20250401,122400,1133954545,7960,7950,7970,7950,205
20250401,122300,1132322705,7950,7960,7960,7950,300
20250401,122200,1129935095,7960,7950,7960,7950,933
20250401,122100,1122512875,7950,7940,7950,7940,39
20250401,122000,1122203085,7950,7950,7950,7950,139
20250401,121900,1121098035,7970,7970,7980,7930,161
20250401,121800,1119815395,7970,7940,7970,7940,977
20250401,121700,1112042585,7940,7950,7950,7940,162
20250401,121600,1110756075,7950,7950,7950,7950,113
20250401,121500,1109857725,7960,7950,7960,7950,106
20250401,121400,1109014965,7960,7950,7960,7950,176
20250401,121300,1107615685,7950,7940,7950,7940,1334
20250401,121200,1097022795,7940,7930,7940,7930,40
20250401,121100,1096705435,7930,7930,7940,7930,283
20250401,121000,1094461025,7930,7930,7930,7930,0
20250401,120900,1094461025,7930,7930,7930,7920,261
20250401,120800,1092391685,7930,7920,7930,7920,169
20250401,120700,1091052535,7920,7920,7920,7920,79
20250401,120600,1090426855,7920,7920,7920,7920,209
20250401,120500,1088771575,7920,7920,7920,7920,55
20250401,120400,1088335975,7920,7930,7930,7920,105
20250401,120300,1087503975,7930,7920,7940,7910,327
20250401,120200,1084911465,7910,7910,7910,7910,211
20250401,120100,1083242455,7920,7910,7920,7910,499
20250401,120000,1079290875,7930,7920,7930,7920,7
20250401,115900,1079235385,7920,7920,7920,7910,334
20250401,115800,1076591105,7920,7920,7920,7920,21
20250401,115700,1076424785,7920,7920,7920,7920,8
20250401,115600,1076361425,7905,7920,7920,7890,524
20250401,115500,1072212820,7920,7920,7930,7920,73
20250401,115400,1071634560,7920,7920,7920,7920,102
20250401,115300,1070826720,7930,7930,7930,7930,256
20250401,115200,1068796640,7930,7920,7930,7920,40
20250401,115100,1068479540,7900,7900,7900,7900,28
20250401,115000,1068258340,7920,7910,7920,7900,590
20250401,114900,1063591100,7910,7930,7930,7910,141
20250401,114800,1062474760,7920,7940,7940,7920,696
20250401,114700,1056955590,7930,7920,7950,7920,963
20250401,114600,1049309330,7930,7930,7940,7930,767
20250401,114500,1043223820,7930,7930,7930,7920,816
20250401,114400,1036760700,7930,7920,7930,7920,583
20250401,114300,1032143330,7920,7910,7920,7910,314
20250401,114200,1029656710,7920,7920,7920,7920,0
20250401,114100,1029656710,7920,7870,7930,7870,2435
20250401,114000,1010353860,7900,7860,7910,7840,4733
20250401,113900,973004180,7850,7850,7850,7850,28
20250401,113800,972784380,7850,7860,7860,7850,270
20250401,113700,970664030,7860,7860,7860,7860,69
20250401,113600,970121690,7870,7850,7870,7850,76
20250401,113500,969524350,7840,7870,7870,7840,411
20250401,113400,966300140,7870,7870,7870,7870,16
20250401,113300,966174220,7870,7880,7880,7870,257
20250401,113200,964151340,7880,7890,7890,7880,546
20250401,113100,959848850,7890,7870,7890,7870,155
20250401,113000,958627490,7880,7890,7890,7880,32
20250401,112900,958375030,7890,7890,7890,7890,137
20250401,112800,957294100,7870,7870,7880,7870,1184
20250401,112700,947975020,7870,7890,7900,7870,421
20250401,112600,944657950,7900,7900,7900,7900,103
20250401,112500,943844250,7900,7900,7900,7900,40
20250401,112400,943528250,7910,7900,7910,7900,660
20250401,112300,938308640,7890,7920,7920,7890,884
20250401,112200,931321480,7920,7930,7930,7920,686
20250401,112100,925885970,7930,7920,7930,7920,223
20250401,112000,924119610,7920,7900,7930,7900,82
20250401,111900,923469990,7900,7910,7940,7900,2343
20250401,111800,904904060,7910,7880,7910,7880,3297
20250401,111700,878880780,7880,7870,7880,7870,507
20250401,111600,874890500,7870,7870,7870,7870,58
20250401,111500,874434040,7870,7870,7870,7870,460
20250401,111400,870813840,7860,7880,7890,7860,3979
20250401,111300,839523050,7880,7870,7880,7860,1144
20250401,111200,830516140,7870,7870,7890,7870,789
20250401,111100,824298070,7880,7870,7880,7860,2173
20250401,111000,807181250,7860,7850,7860,7850,87
20250401,110900,806497630,7860,7860,7860,7850,42
20250401,110800,806167660,7860,7870,7870,7850,171
20250401,110700,804822860,7870,7860,7870,7860,127
20250401,110600,803823610,7860,7860,7860,7850,168
20250401,110500,802503200,7860,7870,7870,7860,102
20250401,110400,801700890,7850,7870,7870,7850,445
20250401,110300,798200070,7860,7870,7870,7860,651
20250401,110200,793082200,7860,7860,7860,7860,508
20250401,110100,789089320,7850,7850,7850,7850,489
20250401,110000,785250670,7850,7830,7850,7830,866
20250401,105900,778465510,7830,7810,7830,7810,755
20250401,105800,772567380,7810,7810,7810,7800,62
20250401,105700,772083420,7800,7780,7800,7780,375
20250401,105600,769158840,7790,7800,7800,7790,2344
20250401,105500,750877420,7800,7795,7800,7795,52
20250401,105400,750471870,7800,7800,7800,7800,0
20250401,105300,750471870,7800,7790,7800,7790,319
20250401,105200,747986850,7790,7790,7790,7790,648
20250401,105100,742938930,7790,7790,7790,7790,757
20250401,105000,737041900,7780,7780,7780,7780,76
20250401,104900,736450620,7780,7780,7780,7770,89
20250401,104800,735758380,7770,7780,7780,7770,204
20250401,104700,734172520,7770,7780,7790,7770,792
20250401,104600,728011470,7780,7760,7790,7760,2910
20250401,104500,705392040,7770,7730,7770,7730,723
20250401,104400,699795090,7760,7740,7760,7740,1277
20250401,104300,689889260,7740,7730,7740,7730,351
20250401,104200,687173420,7730,7730,7730,7730,0
20250401,104100,687173420,7730,7720,7730,7720,103
20250401,104000,686378250,7720,7710,7720,7710,50
20250401,103900,685992550,7720,7720,7720,7720,29
20250401,103800,685768670,7720,7720,7720,7720,1
20250401,103700,685760950,7730,7730,7730,7730,30
20250401,103600,685529050,7710,7710,7710,7710,0
20250401,103500,685529050,7710,7710,7710,7710,69
20250401,103400,684997060,7710,7720,7730,7710,151
20250401,103300,683830830,7720,7720,7720,7720,29
20250401,103200,683606950,7740,7720,7740,7720,106
20250401,103100,682788510,7720,7730,7730,7720,86
20250401,103000,682124020,7740,7690,7740,7690,476
20250401,102900,678443480,7690,7690,7690,7670,847
20250401,102800,671935450,7710,7710,7710,7710,1
20250401,102700,671927740,7690,7730,7730,7690,780
20250401,102600,665922940,7720,7720,7720,7720,250
20250401,102500,663992940,7720,7720,7720,7720,50
20250401,102400,663606940,7720,7730,7730,7720,1429
20250401,102300,652574770,7750,7730,7750,7730,135
20250401,102200,651528560,7740,7740,7750,7740,70
20250401,102100,650986180,7750,7740,7750,7730,170
20250401,102000,649671770,7740,7740,7740,7740,26
20250401,101900,649470530,7750,7750,7750,7750,302
20250401,101800,647130030,7760,7760,7760,7760,29
20250401,101700,646904990,7760,7750,7760,7750,469
20250401,101600,643269810,7740,7750,7750,7740,347
20250401,101500,640581330,7750,7750,7750,7740,1914
20250401,101400,625762000,7750,7740,7750,7740,246
20250401,101300,623856140,7730,7740,7770,7730,218
20250401,101200,622170620,7740,7740,7750,7730,2443
20250401,101100,603258590,7740,7720,7740,7710,326
20250401,101000,600739440,7720,7710,7720,7670,41
20250401,100900,600424120,7710,7700,7710,7700,3011
20250401,100800,577229420,7680,7680,7690,7680,247
20250401,100700,575331840,7680,7680,7680,7680,121
20250401,100600,574402560,7690,7690,7690,7690,30
20250401,100500,574171860,7670,7670,7680,7670,324
20250401,100400,571686770,7670,7680,7680,7670,1059
20250401,100300,563561380,7670,7670,7670,7670,33
20250401,100200,563308270,7670,7660,7670,7660,179
20250401,100100,561936720,7660,7660,7660,7660,205
20250401,100000,560366420,7670,7680,7680,7670,323
20250401,095900,557888990,7680,7690,7690,7680,141
20250401,095800,556805820,7680,7680,7680,7680,43
20250401,095700,556475580,7680,7690,7690,7680,146
20250401,095600,555353270,7690,7670,7690,7670,31
20250401,095500,555115150,7700,7680,7700,7660,232
20250401,095400,553335370,7680,7700,7700,7680,178
20250401,095300,551966910,7710,7710,7710,7710,30
20250401,095200,551735610,7710,7710,7710,7670,1022
20250401,095100,543886710,7700,7720,7720,7700,806
20250401,095000,537675550,7720,7720,7730,7720,766
20250401,094900,531761530,7720,7730,7730,7720,77
20250401,094800,531167080,7730,7730,7740,7730,861
20250401,094700,524511060,7730,7710,7740,7710,1493
20250401,094600,512970080,7710,7700,7715,7700,162
20250401,094500,511722375,7700,7700,7700,7690,528
20250401,094400,507657075,7730,7680,7730,7680,107
20250401,094300,506831155,7690,7690,7690,7690,275
20250401,094200,504716405,7690,7700,7700,7690,950
20250401,094100,497409395,7700,7730,7730,7700,339
20250401,094000,494793735,7740,7690,7740,7690,1187
20250401,093900,485665405,7690,7690,7690,7660,505
20250401,093800,481795725,7660,7670,7690,7650,1252
20250401,093700,472193985,7650,7640,7690,7640,1613
20250401,093600,459829095,7640,7660,7660,7630,1377
20250401,093500,449290255,7630,7650,7680,7630,273
20250401,093400,447198445,7680,7650,7680,7610,18014
20250401,093300,309709165,7650,7660,7660,7650,1271
20250401,093200,299984025,7670,7670,7670,7660,1572
20250401,093100,287942045,7670,7670,7680,7660,399
20250401,093000,284880715,7670,7690,7690,7670,1372
20250401,092900,274342785,7690,7690,7720,7690,985
20250401,092800,266761605,7690,7730,7730,7690,4098
20250401,092700,235157375,7730,7740,7740,7730,726
20250401,092600,229542395,7740,7740,7750,7740,90
20250401,092500,228845295,7730,7740,7750,7730,521
20250401,092400,224813985,7740,7740,7770,7740,828
20250401,092300,218394325,7740,7755,7755,7740,144
20250401,092200,217279650,7740,7770,7770,7740,1874
20250401,092100,202752170,7760,7770,7770,7760,245
20250401,092000,200848620,7780,7770,7780,7770,628
20250401,091900,195965820,7770,7790,7790,7770,15
20250401,091800,195849170,7770,7780,7780,7770,929
20250401,091700,188630690,7770,7820,7820,7770,983
20250401,091600,180991220,7790,7790,7790,7780,1517
20250401,091500,169174900,7790,7800,7800,7790,1148
20250401,091400,160220950,7800,7810,7820,7800,356
20250401,091300,157440760,7820,7810,7820,7810,382
20250401,091200,154457330,7840,7820,7840,7810,580
20250401,091100,149916130,7830,7820,7830,7820,106
20250401,091000,149087150,7810,7810,7820,7810,247
20250401,090900,147156080,7820,7780,7820,7780,174
20250401,090800,145799210,7780,7780,7810,7780,673
20250401,090700,140552940,7780,7790,7790,7780,226
20250401,090600,138793110,7770,7810,7810,7770,3207
20250401,090500,113851730,7790,7810,7810,7770,1387
20250401,090400,103052220,7810,7800,7820,7800,151
20250401,090300,101872820,7800,7840,7870,7800,1114
20250401,090200,93153640,7840,7800,7840,7800,1350
20250401,090100,82611010,7820,7880,7880,7780,3420
20250401,090000,55837230,7870,7760,7890,7760,7183
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 190500 1675996450 8000 8000 8000 8000 4113
3 20250401 190400 1675996450 8000 8000 8000 8000 0
4 20250401 190300 1675996450 8000 8000 8000 8000 0
5 20250401 190200 1675996450 8000 8000 8000 8000 0
6 20250401 190100 1675996450 8000 8000 8000 8000 0
7 20250401 190000 1675996450 8000 8000 8000 8000 0
8 20250401 185900 1675996450 8000 8000 8000 8000 0
9 20250401 185800 1675996450 8000 8000 8000 8000 0
10 20250401 185700 1675996450 8000 8000 8000 8000 0
11 20250401 185600 1675996450 8000 8000 8000 8000 0
12 20250401 185500 1675996450 8000 8000 8000 8000 0
13 20250401 185400 1675996450 8000 8000 8000 8000 0
14 20250401 185300 1675996450 8000 8000 8000 8000 0
15 20250401 185200 1675996450 8000 8000 8000 8000 0
16 20250401 185100 1675996450 8000 8000 8000 8000 0
17 20250401 185000 1675996450 8000 8000 8000 8000 0
18 20250401 184900 1675996450 8000 8000 8000 8000 0
19 20250401 184800 1675996450 8000 8000 8000 8000 0
20 20250401 184700 1675996450 8000 8000 8000 8000 0
21 20250401 184600 1675996450 8000 8000 8000 8000 0
22 20250401 184500 1675996450 8000 8000 8000 8000 0
23 20250401 184400 1675996450 8000 8000 8000 8000 0
24 20250401 184300 1675996450 8000 8000 8000 8000 0
25 20250401 184200 1675996450 8000 8000 8000 8000 0
26 20250401 184100 1675996450 8000 8000 8000 8000 0
27 20250401 184000 1675996450 8000 8000 8000 8000 0
28 20250401 183900 1675996450 8000 8000 8000 8000 0
29 20250401 183800 1675996450 8000 8000 8000 8000 0
30 20250401 183700 1675996450 8000 8000 8000 8000 0
31 20250401 183600 1675996450 8000 8000 8000 8000 0
32 20250401 183500 1675996450 8000 8000 8000 8000 4113
33 20250401 183400 1675996450 8000 8000 8000 8000 0
34 20250401 183300 1675996450 8000 8000 8000 8000 0
35 20250401 183200 1675996450 8000 8000 8000 8000 0
36 20250401 183100 1675996450 8000 8000 8000 8000 0
37 20250401 183000 1675996450 8000 8000 8000 8000 0
38 20250401 182900 1675996450 8000 8000 8000 8000 0
39 20250401 182800 1675996450 8000 8000 8000 8000 0
40 20250401 182700 1675996450 8000 8000 8000 8000 0
41 20250401 182600 1675996450 8000 8000 8000 8000 0
42 20250401 182500 1675996450 8000 8000 8000 8000 0
43 20250401 182400 1675996450 8000 8000 8000 8000 0
44 20250401 182300 1675996450 8000 8000 8000 8000 0
45 20250401 182200 1675996450 8000 8000 8000 8000 0
46 20250401 182100 1675996450 8000 8000 8000 8000 0
47 20250401 182000 1675996450 8000 8000 8000 8000 0
48 20250401 181900 1675996450 8000 8000 8000 8000 0
49 20250401 181800 1675996450 8000 8000 8000 8000 0
50 20250401 181700 1675996450 8000 8000 8000 8000 0
51 20250401 181600 1675996450 8000 8000 8000 8000 0
52 20250401 181500 1675996450 8000 8000 8000 8000 0
53 20250401 181400 1675996450 8000 8000 8000 8000 0
54 20250401 181300 1675996450 8000 8000 8000 8000 0
55 20250401 181200 1675996450 8000 8000 8000 8000 0
56 20250401 181100 1675996450 8000 8000 8000 8000 0
57 20250401 181000 1675996450 8000 8000 8000 8000 0
58 20250401 180900 1675996450 8000 8000 8000 8000 0
59 20250401 180800 1675996450 8000 8000 8000 8000 0
60 20250401 180700 1675996450 8000 8000 8000 8000 0
61 20250401 180600 1675996450 8000 8000 8000 8000 0
62 20250401 180500 1675996450 8000 8000 8000 8000 4113
63 20250401 180400 1675996450 8000 8000 8000 8000 0
64 20250401 180300 1675996450 8000 8000 8000 8000 0
65 20250401 180200 1675996450 8000 8000 8000 8000 0
66 20250401 180100 1675996450 8000 8000 8000 8000 0
67 20250401 180000 1675996450 8000 8000 8000 8000 0
68 20250401 175900 1675996450 8000 8000 8000 8000 0
69 20250401 175800 1675996450 8000 8000 8000 8000 0
70 20250401 175700 1675996450 8000 8000 8000 8000 0
71 20250401 175600 1675996450 8000 8000 8000 8000 0
72 20250401 175500 1675996450 8000 8000 8000 8000 0
73 20250401 175400 1675996450 8000 8000 8000 8000 0
74 20250401 175300 1675996450 8000 8000 8000 8000 0
75 20250401 175200 1675996450 8000 8000 8000 8000 0
76 20250401 175100 1675996450 8000 8000 8000 8000 0
77 20250401 175000 1675996450 8000 8000 8000 8000 0
78 20250401 174900 1675996450 8000 8000 8000 8000 0
79 20250401 174800 1675996450 8000 8000 8000 8000 0
80 20250401 174700 1675996450 8000 8000 8000 8000 0
81 20250401 174600 1675996450 8000 8000 8000 8000 0
82 20250401 174500 1675996450 8000 8000 8000 8000 0
83 20250401 174400 1675996450 8000 8000 8000 8000 0
84 20250401 174300 1675996450 8000 8000 8000 8000 0
85 20250401 174200 1675996450 8000 8000 8000 8000 0
86 20250401 174100 1675996450 8000 8000 8000 8000 0
87 20250401 174000 1675996450 8000 8000 8000 8000 0
88 20250401 173900 1675996450 8000 8000 8000 8000 0
89 20250401 173800 1675996450 8000 8000 8000 8000 0
90 20250401 173700 1675996450 8000 8000 8000 8000 0
91 20250401 173600 1675996450 8000 8000 8000 8000 0
92 20250401 173500 1675996450 8000 8000 8000 8000 4113
93 20250401 173400 1675996450 8000 8000 8000 8000 0
94 20250401 173300 1675996450 8000 8000 8000 8000 0
95 20250401 173200 1675996450 8000 8000 8000 8000 0
96 20250401 173100 1675996450 8000 8000 8000 8000 0
97 20250401 173000 1675996450 8000 8000 8000 8000 0
98 20250401 172900 1675996450 8000 8000 8000 8000 0
99 20250401 172800 1675996450 8000 8000 8000 8000 0
100 20250401 172700 1675996450 8000 8000 8000 8000 0
101 20250401 172600 1675996450 8000 8000 8000 8000 0
102 20250401 172500 1675996450 8000 8000 8000 8000 0
103 20250401 172400 1675996450 8000 8000 8000 8000 0
104 20250401 172300 1675996450 8000 8000 8000 8000 0
105 20250401 172200 1675996450 8000 8000 8000 8000 0
106 20250401 172100 1675996450 8000 8000 8000 8000 0
107 20250401 172000 1675996450 8000 8000 8000 8000 0
108 20250401 171900 1675996450 8000 8000 8000 8000 0
109 20250401 171800 1675996450 8000 8000 8000 8000 0
110 20250401 171700 1675996450 8000 8000 8000 8000 0
111 20250401 171600 1675996450 8000 8000 8000 8000 0
112 20250401 171500 1675996450 8000 8000 8000 8000 0
113 20250401 171400 1675996450 8000 8000 8000 8000 0
114 20250401 171300 1675996450 8000 8000 8000 8000 0
115 20250401 171200 1675996450 8000 8000 8000 8000 0
116 20250401 171100 1675996450 8000 8000 8000 8000 0
117 20250401 171000 1675996450 8000 8000 8000 8000 0
118 20250401 170900 1675996450 8000 8000 8000 8000 0
119 20250401 170800 1675996450 8000 8000 8000 8000 0
120 20250401 170700 1675996450 8000 8000 8000 8000 0
121 20250401 170600 1675996450 8000 8000 8000 8000 0
122 20250401 170500 1675996450 8000 8000 8000 8000 4113
123 20250401 170400 1675996450 8000 8000 8000 8000 0
124 20250401 170300 1675996450 8000 8000 8000 8000 0
125 20250401 170200 1675996450 8000 8000 8000 8000 0
126 20250401 170100 1675996450 8000 8000 8000 8000 0
127 20250401 170000 1675996450 8000 8000 8000 8000 0
128 20250401 165900 1675996450 8000 8000 8000 8000 0
129 20250401 165800 1675996450 8000 8000 8000 8000 0
130 20250401 165700 1675996450 8000 8000 8000 8000 0
131 20250401 165600 1675996450 8000 8000 8000 8000 0
132 20250401 165500 1675996450 8000 8000 8000 8000 0
133 20250401 165400 1675996450 8000 8000 8000 8000 0
134 20250401 165300 1675996450 8000 8000 8000 8000 0
135 20250401 165200 1675996450 8000 8000 8000 8000 0
136 20250401 165100 1675996450 8000 8000 8000 8000 0
137 20250401 165000 1675996450 8000 8000 8000 8000 0
138 20250401 164900 1675996450 8000 8000 8000 8000 0
139 20250401 164800 1675996450 8000 8000 8000 8000 0
140 20250401 164700 1675996450 8000 8000 8000 8000 0
141 20250401 164600 1675996450 8000 8000 8000 8000 0
142 20250401 164500 1675996450 8000 8000 8000 8000 0
143 20250401 164400 1675996450 8000 8000 8000 8000 0
144 20250401 164300 1675996450 8000 8000 8000 8000 0
145 20250401 164200 1675996450 8000 8000 8000 8000 0
146 20250401 164100 1675996450 8000 8000 8000 8000 0
147 20250401 164000 1675996450 8000 8000 8000 8000 0
148 20250401 163900 1675996450 8000 8000 8000 8000 0
149 20250401 163800 1675996450 8000 8000 8000 8000 0
150 20250401 163700 1675996450 8000 8000 8000 8000 0
151 20250401 163600 1675996450 8000 8000 8000 8000 0
152 20250401 163500 1675996450 8000 8000 8000 8000 4113
153 20250401 163400 1675996450 8000 8000 8000 8000 0
154 20250401 163300 1675996450 8000 8000 8000 8000 0
155 20250401 163200 1675996450 8000 8000 8000 8000 0
156 20250401 163100 1675996450 8000 8000 8000 8000 0
157 20250401 163000 1675996450 8000 8000 8000 8000 0
158 20250401 162900 1675996450 8000 8000 8000 8000 0
159 20250401 162800 1675996450 8000 8000 8000 8000 0
160 20250401 162700 1675996450 8000 8000 8000 8000 0
161 20250401 162600 1675996450 8000 8000 8000 8000 0
162 20250401 162500 1675996450 8000 8000 8000 8000 0
163 20250401 162400 1675996450 8000 8000 8000 8000 0
164 20250401 162300 1675996450 8000 8000 8000 8000 0
165 20250401 162200 1675996450 8000 8000 8000 8000 0
166 20250401 162100 1675996450 8000 8000 8000 8000 0
167 20250401 162000 1675996450 8000 8000 8000 8000 0
168 20250401 161900 1675996450 8000 8000 8000 8000 0
169 20250401 161800 1675996450 8000 8000 8000 8000 0
170 20250401 161700 1675996450 8000 8000 8000 8000 0
171 20250401 161600 1675996450 8000 8000 8000 8000 0
172 20250401 161500 1675996450 8000 8000 8000 8000 0
173 20250401 161400 1675996450 8000 8000 8000 8000 0
174 20250401 161300 1675996450 8000 8000 8000 8000 0
175 20250401 161200 1675996450 8000 8000 8000 8000 0
176 20250401 161100 1675996450 8000 8000 8000 8000 0
177 20250401 161000 1675996450 8000 8000 8000 8000 0
178 20250401 160900 1675996450 8000 8000 8000 8000 0
179 20250401 160800 1675996450 8000 8000 8000 8000 0
180 20250401 160700 1675996450 8000 8000 8000 8000 0
181 20250401 160600 1675996450 8000 8000 8000 8000 0
182 20250401 160500 1675996450 8000 8000 8000 8000 4113
183 20250401 160400 1675996450 8000 8000 8000 8000 0
184 20250401 160300 1675996450 8000 8000 8000 8000 0
185 20250401 160200 1675996450 8000 8000 8000 8000 0
186 20250401 160100 1675996450 8000 8000 8000 8000 0
187 20250401 160000 1675996450 8000 8000 8000 8000 0
188 20250401 155900 1675996450 8000 8000 8000 8000 0
189 20250401 155800 1675996450 8000 8000 8000 8000 0
190 20250401 155700 1675996450 8000 8000 8000 8000 0
191 20250401 155600 1675996450 8000 8000 8000 8000 0
192 20250401 155500 1675996450 8000 8000 8000 8000 0
193 20250401 155400 1675996450 8000 8000 8000 8000 0
194 20250401 155300 1675996450 8000 8000 8000 8000 0
195 20250401 155200 1675996450 8000 8000 8000 8000 0
196 20250401 155100 1675996450 8000 8000 8000 8000 0
197 20250401 155000 1675996450 8000 8000 8000 8000 0
198 20250401 154900 1675996450 8000 8000 8000 8000 0
199 20250401 154800 1675996450 8000 8000 8000 8000 0
200 20250401 154700 1675996450 8000 8000 8000 8000 0
201 20250401 154600 1675996450 8000 8000 8000 8000 0
202 20250401 154500 1675996450 8000 8000 8000 8000 0
203 20250401 154400 1675996450 8000 8000 8000 8000 0
204 20250401 154300 1675996450 8000 8000 8000 8000 0
205 20250401 154200 1675996450 8000 8000 8000 8000 0
206 20250401 154100 1675996450 8000 8000 8000 8000 0
207 20250401 154000 1675996450 8000 8000 8000 8000 0
208 20250401 153900 1675996450 8000 8000 8000 8000 0
209 20250401 153800 1675996450 8000 8000 8000 8000 0
210 20250401 153700 1675996450 8000 8000 8000 8000 0
211 20250401 153600 1675996450 8000 8000 8000 8000 0
212 20250401 153500 1675996450 8000 8000 8000 8000 4113
213 20250401 153400 1675996450 8000 8000 8000 8000 0
214 20250401 153300 1675996450 8000 8000 8000 8000 0
215 20250401 153200 1675996450 8000 8000 8000 8000 0
216 20250401 153100 1675996450 8000 8000 8000 8000 0
217 20250401 153000 1675996450 8000 8000 8000 8000 4113
218 20250401 152900 1643092450 7980 7980 7980 7980 0
219 20250401 152800 1643092450 7980 7980 7980 7980 0
220 20250401 152700 1643092450 7980 7980 7980 7980 0
221 20250401 152600 1643092450 7980 7980 7980 7980 0
222 20250401 152500 1643092450 7980 7980 7980 7980 0
223 20250401 152400 1643092450 7980 7980 7980 7980 0
224 20250401 152300 1643092450 7980 7980 7980 7980 0
225 20250401 152200 1643092450 7980 7980 7980 7980 0
226 20250401 152100 1643092450 7980 7980 7980 7980 0
227 20250401 152000 1643092450 7980 7980 7980 7980 0
228 20250401 151900 1643092450 7980 7990 7990 7970 867
229 20250401 151800 1636174200 7990 7960 7990 7960 894
230 20250401 151700 1629045550 7960 7970 7970 7960 109
231 20250401 151600 1628177310 7960 7980 7980 7960 270
232 20250401 151500 1626027300 7980 7980 7990 7970 2350
233 20250401 151400 1607277650 7990 7990 7990 7980 197
234 20250401 151300 1605705290 7980 7960 7980 7960 990
235 20250401 151200 1597815140 7960 7950 7960 7950 989
236 20250401 151100 1589943900 7950 7960 7960 7940 323
237 20250401 151000 1587374900 7950 7960 7960 7950 1246
238 20250401 150900 1577459950 7960 7970 7970 7960 14
239 20250401 150800 1577348500 7970 7960 7970 7960 282
240 20250401 150700 1575102770 7960 7960 7960 7960 457
241 20250401 150600 1571465050 7960 7970 7970 7960 711
242 20250401 150500 1565798430 7980 7980 7980 7980 113
243 20250401 150400 1564896690 7980 7980 7980 7980 97
244 20250401 150300 1564122630 7980 7980 7980 7980 355
245 20250401 150200 1561289730 7990 7980 7990 7970 853
246 20250401 150100 1554482880 7980 7970 7980 7950 869
247 20250401 150000 1547558490 7980 7990 7990 7980 280
248 20250401 145900 1545322330 7980 7980 7990 7980 334
249 20250401 145800 1542656580 7990 8000 8000 7990 589
250 20250401 145700 1537949390 8000 7990 8000 7980 559
251 20250401 145600 1533485270 7990 8000 8000 7980 897
252 20250401 145500 1526318700 8000 7980 8000 7980 1628
253 20250401 145400 1513313950 7980 7960 7980 7960 393
254 20250401 145300 1510181940 7960 7960 7960 7950 760
255 20250401 145200 1504132630 7960 7970 7970 7960 59
256 20250401 145100 1503662960 7970 7970 7970 7950 317
257 20250401 145000 1501140040 7970 7970 7970 7960 763
258 20250401 144900 1495066220 7970 7970 7970 7970 27
259 20250401 144800 1494851030 7970 7970 7970 7970 662
260 20250401 144700 1489574890 7970 7970 7970 7970 18
261 20250401 144600 1489431430 7950 7960 7960 7950 749
262 20250401 144500 1483475760 7960 7960 7960 7960 231
263 20250401 144400 1481637000 7970 7970 7970 7960 258
264 20250401 144300 1479583160 7960 7950 7960 7950 21
265 20250401 144200 1479416010 7950 7950 7950 7950 60
266 20250401 144100 1478939010 7950 7950 7960 7950 123
267 20250401 144000 1477961080 7950 7950 7950 7950 0
268 20250401 143900 1477961080 7950 7940 7950 7940 2898
269 20250401 143800 1454939790 7940 7960 7960 7940 1879
270 20250401 143700 1440001820 7950 7960 7970 7950 284
271 20250401 143600 1437740540 7960 7960 7960 7960 639
272 20250401 143500 1432654100 7960 7950 7960 7950 229
273 20250401 143400 1430832540 7960 7950 7960 7950 442
274 20250401 143300 1427318350 7940 7940 7940 7940 624
275 20250401 143200 1422363790 7940 7950 7950 7940 338
276 20250401 143100 1419679930 7950 7950 7950 7950 61
277 20250401 143000 1419194980 7950 7940 7950 7940 1478
278 20250401 142900 1407450550 7940 7940 7950 7940 121
279 20250401 142800 1406489520 7920 7920 7920 7920 22
280 20250401 142700 1406315280 7920 7910 7920 7910 188
281 20250401 142600 1404827450 7930 7930 7930 7930 108
282 20250401 142500 1403971010 7920 7930 7950 7920 1050
283 20250401 142400 1395642100 7930 7930 7930 7930 299
284 20250401 142300 1393271030 7920 7920 7920 7920 71
285 20250401 142200 1392708710 7930 7920 7930 7920 61
286 20250401 142100 1392225230 7920 7930 7930 7920 156
287 20250401 142000 1390989410 7930 7930 7930 7930 9
288 20250401 141900 1390918040 7930 7930 7930 7930 161
289 20250401 141800 1389641310 7930 7930 7930 7930 41
290 20250401 141700 1389316180 7940 7940 7940 7940 30
291 20250401 141600 1389077980 7940 7940 7940 7940 78
292 20250401 141500 1388458660 7950 7950 7950 7950 1
293 20250401 141400 1388450710 7910 7910 7910 7910 1
294 20250401 141300 1388442800 7910 7950 7950 7910 179
295 20250401 141200 1387023380 7940 7940 7940 7930 524
296 20250401 141100 1382862920 7940 7940 7940 7940 187
297 20250401 141000 1381378140 7940 7940 7940 7940 1009
298 20250401 140900 1373366680 7930 7940 7940 7930 256
299 20250401 140800 1371335040 7940 7930 7940 7930 508
300 20250401 140700 1367304200 7930 7930 7930 7930 171
301 20250401 140600 1365948170 7930 7920 7930 7920 133
302 20250401 140500 1364894520 7920 7920 7920 7920 0
303 20250401 140400 1364894520 7920 7920 7920 7920 764
304 20250401 140300 1358843640 7920 7920 7920 7920 114
305 20250401 140200 1357940760 7920 7910 7920 7910 33
306 20250401 140100 1357679450 7900 7900 7900 7900 0
307 20250401 140000 1357679450 7900 7920 7920 7900 191
308 20250401 135900 1356168370 7920 7920 7920 7920 197
309 20250401 135800 1354608130 7920 7900 7920 7900 696
310 20250401 135700 1349098130 7910 7920 7920 7910 158
311 20250401 135600 1347847740 7920 7920 7920 7920 0
312 20250401 135500 1347847740 7920 7910 7930 7900 139
313 20250401 135400 1346747510 7910 7910 7910 7910 29
314 20250401 135300 1346518120 7900 7900 7900 7900 0
315 20250401 135200 1346518120 7900 7910 7910 7900 208
316 20250401 135100 1344874700 7910 7910 7910 7910 30
317 20250401 135000 1344637400 7900 7900 7900 7900 3
318 20250401 134900 1344613700 7900 7900 7900 7900 263
319 20250401 134800 1342536000 7900 7900 7900 7900 22
320 20250401 134700 1342362200 7900 7900 7900 7900 244
321 20250401 134600 1340434600 7900 7900 7900 7900 0
322 20250401 134500 1340434600 7900 7910 7910 7900 60
323 20250401 134400 1339960310 7900 7900 7900 7900 0
324 20250401 134300 1339960310 7900 7900 7900 7900 203
325 20250401 134200 1338356610 7910 7920 7920 7910 112
326 20250401 134100 1337469690 7920 7910 7920 7910 81
327 20250401 134000 1336828690 7910 7910 7910 7910 0
328 20250401 133900 1336828690 7910 7910 7910 7910 38
329 20250401 133800 1336528110 7910 7910 7910 7910 29
330 20250401 133700 1336298720 7910 7910 7910 7910 32
331 20250401 133600 1336045600 7910 7900 7910 7900 128
332 20250401 133500 1335033170 7900 7900 7900 7900 84
333 20250401 133400 1334369570 7900 7900 7900 7900 26
334 20250401 133300 1334164170 7900 7900 7900 7900 188
335 20250401 133200 1332678970 7900 7900 7900 7900 714
336 20250401 133100 1327038370 7900 7900 7900 7900 107
337 20250401 133000 1326193070 7900 7900 7900 7900 1
338 20250401 132900 1326185170 7900 7890 7900 7890 1428
339 20250401 132800 1314908970 7890 7890 7890 7890 0
340 20250401 132700 1314908970 7890 7890 7890 7890 0
341 20250401 132600 1314908970 7890 7890 7890 7890 134
342 20250401 132500 1313851710 7890 7890 7890 7890 0
343 20250401 132400 1313851710 7890 7890 7890 7890 21
344 20250401 132300 1313686020 7890 7885 7890 7880 56
345 20250401 132200 1313244545 7890 7890 7890 7890 39
346 20250401 132100 1312936835 7890 7890 7890 7890 598
347 20250401 132000 1308218615 7890 7890 7890 7880 103
348 20250401 131900 1307406235 7900 7860 7910 7860 1766
349 20250401 131800 1293475525 7860 7870 7870 7860 451
350 20250401 131700 1289930565 7870 7900 7900 7870 502
351 20250401 131600 1285977775 7900 7900 7900 7900 30
352 20250401 131500 1285740775 7900 7900 7900 7900 7
353 20250401 131400 1285685475 7880 7880 7880 7880 4
354 20250401 131300 1285653955 7890 7900 7900 7890 436
355 20250401 131200 1282212625 7910 7910 7910 7910 200
356 20250401 131100 1280630625 7920 7920 7920 7920 29
357 20250401 131000 1280400945 7910 7910 7910 7910 509
358 20250401 130900 1276374755 7910 7900 7910 7900 622
359 20250401 130800 1271457355 7900 7860 7900 7860 946
360 20250401 130700 1263986575 7870 7900 7910 7870 1332
361 20250401 130600 1253474615 7900 7910 7910 7900 580
362 20250401 130500 1248889485 7910 7920 7920 7910 87
363 20250401 130400 1248201065 7920 7920 7920 7920 129
364 20250401 130300 1247179385 7920 7920 7920 7920 169
365 20250401 130200 1245840905 7920 7920 7920 7920 1
366 20250401 130100 1245832985 7920 7920 7920 7920 388
367 20250401 130000 1242760025 7930 7940 7940 7930 550
368 20250401 125900 1238398515 7940 7930 7940 7920 115
369 20250401 125800 1237486685 7930 7940 7940 7930 514
370 20250401 125700 1233410615 7940 7940 7940 7940 174
371 20250401 125600 1232029055 7930 7940 7940 7930 183
372 20250401 125500 1230577795 7920 7930 7940 7920 21
373 20250401 125400 1230411175 7930 7920 7930 7920 986
374 20250401 125300 1222593385 7920 7920 7920 7920 838
375 20250401 125200 1215956425 7930 7930 7930 7930 101
376 20250401 125100 1215155495 7930 7930 7930 7930 196
377 20250401 125000 1213601215 7930 7920 7930 7920 6
378 20250401 124900 1213553645 7920 7930 7930 7920 159
379 20250401 124800 1212293915 7930 7930 7930 7930 1029
380 20250401 124700 1204133945 7930 7950 7960 7930 1265
381 20250401 124600 1194092715 7950 7960 7960 7950 31
382 20250401 124500 1193846145 7950 7970 7970 7950 132
383 20250401 124400 1192796335 7960 7970 7970 7960 112
384 20250401 124300 1191904485 7970 7970 7970 7970 15
385 20250401 124200 1191784935 7970 7960 7970 7960 29
386 20250401 124100 1191553825 7950 7960 7970 7950 261
387 20250401 124000 1189474295 7960 7960 7960 7960 170
388 20250401 123900 1188121095 7950 7960 7960 7950 50
389 20250401 123800 1187723105 7950 7960 7960 7950 26
390 20250401 123700 1187516395 7950 7950 7960 7950 34
391 20250401 123600 1187245895 7950 7950 7950 7950 14
392 20250401 123500 1187134595 7950 7970 7970 7950 2496
393 20250401 123400 1167268265 7980 7980 7980 7980 244
394 20250401 123300 1165321145 7990 7990 7990 7980 68
395 20250401 123200 1164778055 7990 7980 7990 7980 561
396 20250401 123100 1160296305 7980 7990 7990 7980 298
397 20250401 123000 1157916285 7990 7990 7990 7980 38
398 20250401 122900 1157612685 7990 7980 7990 7980 1015
399 20250401 122800 1149505995 7980 7970 7980 7970 500
400 20250401 122700 1145518495 7980 7970 7980 7970 293
401 20250401 122600 1143180885 7970 7950 7990 7950 969
402 20250401 122500 1135457245 7950 7960 7960 7950 189
403 20250401 122400 1133954545 7960 7950 7970 7950 205
404 20250401 122300 1132322705 7950 7960 7960 7950 300
405 20250401 122200 1129935095 7960 7950 7960 7950 933
406 20250401 122100 1122512875 7950 7940 7950 7940 39
407 20250401 122000 1122203085 7950 7950 7950 7950 139
408 20250401 121900 1121098035 7970 7970 7980 7930 161
409 20250401 121800 1119815395 7970 7940 7970 7940 977
410 20250401 121700 1112042585 7940 7950 7950 7940 162
411 20250401 121600 1110756075 7950 7950 7950 7950 113
412 20250401 121500 1109857725 7960 7950 7960 7950 106
413 20250401 121400 1109014965 7960 7950 7960 7950 176
414 20250401 121300 1107615685 7950 7940 7950 7940 1334
415 20250401 121200 1097022795 7940 7930 7940 7930 40
416 20250401 121100 1096705435 7930 7930 7940 7930 283
417 20250401 121000 1094461025 7930 7930 7930 7930 0
418 20250401 120900 1094461025 7930 7930 7930 7920 261
419 20250401 120800 1092391685 7930 7920 7930 7920 169
420 20250401 120700 1091052535 7920 7920 7920 7920 79
421 20250401 120600 1090426855 7920 7920 7920 7920 209
422 20250401 120500 1088771575 7920 7920 7920 7920 55
423 20250401 120400 1088335975 7920 7930 7930 7920 105
424 20250401 120300 1087503975 7930 7920 7940 7910 327
425 20250401 120200 1084911465 7910 7910 7910 7910 211
426 20250401 120100 1083242455 7920 7910 7920 7910 499
427 20250401 120000 1079290875 7930 7920 7930 7920 7
428 20250401 115900 1079235385 7920 7920 7920 7910 334
429 20250401 115800 1076591105 7920 7920 7920 7920 21
430 20250401 115700 1076424785 7920 7920 7920 7920 8
431 20250401 115600 1076361425 7905 7920 7920 7890 524
432 20250401 115500 1072212820 7920 7920 7930 7920 73
433 20250401 115400 1071634560 7920 7920 7920 7920 102
434 20250401 115300 1070826720 7930 7930 7930 7930 256
435 20250401 115200 1068796640 7930 7920 7930 7920 40
436 20250401 115100 1068479540 7900 7900 7900 7900 28
437 20250401 115000 1068258340 7920 7910 7920 7900 590
438 20250401 114900 1063591100 7910 7930 7930 7910 141
439 20250401 114800 1062474760 7920 7940 7940 7920 696
440 20250401 114700 1056955590 7930 7920 7950 7920 963
441 20250401 114600 1049309330 7930 7930 7940 7930 767
442 20250401 114500 1043223820 7930 7930 7930 7920 816
443 20250401 114400 1036760700 7930 7920 7930 7920 583
444 20250401 114300 1032143330 7920 7910 7920 7910 314
445 20250401 114200 1029656710 7920 7920 7920 7920 0
446 20250401 114100 1029656710 7920 7870 7930 7870 2435
447 20250401 114000 1010353860 7900 7860 7910 7840 4733
448 20250401 113900 973004180 7850 7850 7850 7850 28
449 20250401 113800 972784380 7850 7860 7860 7850 270
450 20250401 113700 970664030 7860 7860 7860 7860 69
451 20250401 113600 970121690 7870 7850 7870 7850 76
452 20250401 113500 969524350 7840 7870 7870 7840 411
453 20250401 113400 966300140 7870 7870 7870 7870 16
454 20250401 113300 966174220 7870 7880 7880 7870 257
455 20250401 113200 964151340 7880 7890 7890 7880 546
456 20250401 113100 959848850 7890 7870 7890 7870 155
457 20250401 113000 958627490 7880 7890 7890 7880 32
458 20250401 112900 958375030 7890 7890 7890 7890 137
459 20250401 112800 957294100 7870 7870 7880 7870 1184
460 20250401 112700 947975020 7870 7890 7900 7870 421
461 20250401 112600 944657950 7900 7900 7900 7900 103
462 20250401 112500 943844250 7900 7900 7900 7900 40
463 20250401 112400 943528250 7910 7900 7910 7900 660
464 20250401 112300 938308640 7890 7920 7920 7890 884
465 20250401 112200 931321480 7920 7930 7930 7920 686
466 20250401 112100 925885970 7930 7920 7930 7920 223
467 20250401 112000 924119610 7920 7900 7930 7900 82
468 20250401 111900 923469990 7900 7910 7940 7900 2343
469 20250401 111800 904904060 7910 7880 7910 7880 3297
470 20250401 111700 878880780 7880 7870 7880 7870 507
471 20250401 111600 874890500 7870 7870 7870 7870 58
472 20250401 111500 874434040 7870 7870 7870 7870 460
473 20250401 111400 870813840 7860 7880 7890 7860 3979
474 20250401 111300 839523050 7880 7870 7880 7860 1144
475 20250401 111200 830516140 7870 7870 7890 7870 789
476 20250401 111100 824298070 7880 7870 7880 7860 2173
477 20250401 111000 807181250 7860 7850 7860 7850 87
478 20250401 110900 806497630 7860 7860 7860 7850 42
479 20250401 110800 806167660 7860 7870 7870 7850 171
480 20250401 110700 804822860 7870 7860 7870 7860 127
481 20250401 110600 803823610 7860 7860 7860 7850 168
482 20250401 110500 802503200 7860 7870 7870 7860 102
483 20250401 110400 801700890 7850 7870 7870 7850 445
484 20250401 110300 798200070 7860 7870 7870 7860 651
485 20250401 110200 793082200 7860 7860 7860 7860 508
486 20250401 110100 789089320 7850 7850 7850 7850 489
487 20250401 110000 785250670 7850 7830 7850 7830 866
488 20250401 105900 778465510 7830 7810 7830 7810 755
489 20250401 105800 772567380 7810 7810 7810 7800 62
490 20250401 105700 772083420 7800 7780 7800 7780 375
491 20250401 105600 769158840 7790 7800 7800 7790 2344
492 20250401 105500 750877420 7800 7795 7800 7795 52
493 20250401 105400 750471870 7800 7800 7800 7800 0
494 20250401 105300 750471870 7800 7790 7800 7790 319
495 20250401 105200 747986850 7790 7790 7790 7790 648
496 20250401 105100 742938930 7790 7790 7790 7790 757
497 20250401 105000 737041900 7780 7780 7780 7780 76
498 20250401 104900 736450620 7780 7780 7780 7770 89
499 20250401 104800 735758380 7770 7780 7780 7770 204
500 20250401 104700 734172520 7770 7780 7790 7770 792
501 20250401 104600 728011470 7780 7760 7790 7760 2910
502 20250401 104500 705392040 7770 7730 7770 7730 723
503 20250401 104400 699795090 7760 7740 7760 7740 1277
504 20250401 104300 689889260 7740 7730 7740 7730 351
505 20250401 104200 687173420 7730 7730 7730 7730 0
506 20250401 104100 687173420 7730 7720 7730 7720 103
507 20250401 104000 686378250 7720 7710 7720 7710 50
508 20250401 103900 685992550 7720 7720 7720 7720 29
509 20250401 103800 685768670 7720 7720 7720 7720 1
510 20250401 103700 685760950 7730 7730 7730 7730 30
511 20250401 103600 685529050 7710 7710 7710 7710 0
512 20250401 103500 685529050 7710 7710 7710 7710 69
513 20250401 103400 684997060 7710 7720 7730 7710 151
514 20250401 103300 683830830 7720 7720 7720 7720 29
515 20250401 103200 683606950 7740 7720 7740 7720 106
516 20250401 103100 682788510 7720 7730 7730 7720 86
517 20250401 103000 682124020 7740 7690 7740 7690 476
518 20250401 102900 678443480 7690 7690 7690 7670 847
519 20250401 102800 671935450 7710 7710 7710 7710 1
520 20250401 102700 671927740 7690 7730 7730 7690 780
521 20250401 102600 665922940 7720 7720 7720 7720 250
522 20250401 102500 663992940 7720 7720 7720 7720 50
523 20250401 102400 663606940 7720 7730 7730 7720 1429
524 20250401 102300 652574770 7750 7730 7750 7730 135
525 20250401 102200 651528560 7740 7740 7750 7740 70
526 20250401 102100 650986180 7750 7740 7750 7730 170
527 20250401 102000 649671770 7740 7740 7740 7740 26
528 20250401 101900 649470530 7750 7750 7750 7750 302
529 20250401 101800 647130030 7760 7760 7760 7760 29
530 20250401 101700 646904990 7760 7750 7760 7750 469
531 20250401 101600 643269810 7740 7750 7750 7740 347
532 20250401 101500 640581330 7750 7750 7750 7740 1914
533 20250401 101400 625762000 7750 7740 7750 7740 246
534 20250401 101300 623856140 7730 7740 7770 7730 218
535 20250401 101200 622170620 7740 7740 7750 7730 2443
536 20250401 101100 603258590 7740 7720 7740 7710 326
537 20250401 101000 600739440 7720 7710 7720 7670 41
538 20250401 100900 600424120 7710 7700 7710 7700 3011
539 20250401 100800 577229420 7680 7680 7690 7680 247
540 20250401 100700 575331840 7680 7680 7680 7680 121
541 20250401 100600 574402560 7690 7690 7690 7690 30
542 20250401 100500 574171860 7670 7670 7680 7670 324
543 20250401 100400 571686770 7670 7680 7680 7670 1059
544 20250401 100300 563561380 7670 7670 7670 7670 33
545 20250401 100200 563308270 7670 7660 7670 7660 179
546 20250401 100100 561936720 7660 7660 7660 7660 205
547 20250401 100000 560366420 7670 7680 7680 7670 323
548 20250401 095900 557888990 7680 7690 7690 7680 141
549 20250401 095800 556805820 7680 7680 7680 7680 43
550 20250401 095700 556475580 7680 7690 7690 7680 146
551 20250401 095600 555353270 7690 7670 7690 7670 31
552 20250401 095500 555115150 7700 7680 7700 7660 232
553 20250401 095400 553335370 7680 7700 7700 7680 178
554 20250401 095300 551966910 7710 7710 7710 7710 30
555 20250401 095200 551735610 7710 7710 7710 7670 1022
556 20250401 095100 543886710 7700 7720 7720 7700 806
557 20250401 095000 537675550 7720 7720 7730 7720 766
558 20250401 094900 531761530 7720 7730 7730 7720 77
559 20250401 094800 531167080 7730 7730 7740 7730 861
560 20250401 094700 524511060 7730 7710 7740 7710 1493
561 20250401 094600 512970080 7710 7700 7715 7700 162
562 20250401 094500 511722375 7700 7700 7700 7690 528
563 20250401 094400 507657075 7730 7680 7730 7680 107
564 20250401 094300 506831155 7690 7690 7690 7690 275
565 20250401 094200 504716405 7690 7700 7700 7690 950
566 20250401 094100 497409395 7700 7730 7730 7700 339
567 20250401 094000 494793735 7740 7690 7740 7690 1187
568 20250401 093900 485665405 7690 7690 7690 7660 505
569 20250401 093800 481795725 7660 7670 7690 7650 1252
570 20250401 093700 472193985 7650 7640 7690 7640 1613
571 20250401 093600 459829095 7640 7660 7660 7630 1377
572 20250401 093500 449290255 7630 7650 7680 7630 273
573 20250401 093400 447198445 7680 7650 7680 7610 18014
574 20250401 093300 309709165 7650 7660 7660 7650 1271
575 20250401 093200 299984025 7670 7670 7670 7660 1572
576 20250401 093100 287942045 7670 7670 7680 7660 399
577 20250401 093000 284880715 7670 7690 7690 7670 1372
578 20250401 092900 274342785 7690 7690 7720 7690 985
579 20250401 092800 266761605 7690 7730 7730 7690 4098
580 20250401 092700 235157375 7730 7740 7740 7730 726
581 20250401 092600 229542395 7740 7740 7750 7740 90
582 20250401 092500 228845295 7730 7740 7750 7730 521
583 20250401 092400 224813985 7740 7740 7770 7740 828
584 20250401 092300 218394325 7740 7755 7755 7740 144
585 20250401 092200 217279650 7740 7770 7770 7740 1874
586 20250401 092100 202752170 7760 7770 7770 7760 245
587 20250401 092000 200848620 7780 7770 7780 7770 628
588 20250401 091900 195965820 7770 7790 7790 7770 15
589 20250401 091800 195849170 7770 7780 7780 7770 929
590 20250401 091700 188630690 7770 7820 7820 7770 983
591 20250401 091600 180991220 7790 7790 7790 7780 1517
592 20250401 091500 169174900 7790 7800 7800 7790 1148
593 20250401 091400 160220950 7800 7810 7820 7800 356
594 20250401 091300 157440760 7820 7810 7820 7810 382
595 20250401 091200 154457330 7840 7820 7840 7810 580
596 20250401 091100 149916130 7830 7820 7830 7820 106
597 20250401 091000 149087150 7810 7810 7820 7810 247
598 20250401 090900 147156080 7820 7780 7820 7780 174
599 20250401 090800 145799210 7780 7780 7810 7780 673
600 20250401 090700 140552940 7780 7790 7790 7780 226
601 20250401 090600 138793110 7770 7810 7810 7770 3207
602 20250401 090500 113851730 7790 7810 7810 7770 1387
603 20250401 090400 103052220 7810 7800 7820 7800 151
604 20250401 090300 101872820 7800 7840 7870 7800 1114
605 20250401 090200 93153640 7840 7800 7840 7800 1350
606 20250401 090100 82611010 7820 7880 7880 7780 3420
607 20250401 090000 55837230 7870 7760 7890 7760 7183

1
010690/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,23673,34920410,194828790,287394974300,0.07
20250327,23700,34920410,205005000,302061546500,0.07
20250326,23827,34920410,212060300,310791649000,0.07
20250325,21313,34920410,190964480,312886873600,0.06
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 23673 34920410 194828790 287394974300 0.07
3 20250327 23700 34920410 205005000 302061546500 0.07
4 20250326 23827 34920410 212060300 310791649000 0.07
5 20250325 21313 34920410 190964480 312886873600 0.06