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

617
019170/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,617 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,191500,576990590,7610,7610,7610,7610,2478
20250401,191400,576990590,7610,7610,7610,7610,0
20250401,191300,576990590,7610,7610,7610,7610,0
20250401,191200,576990590,7610,7610,7610,7610,0
20250401,191100,576990590,7610,7610,7610,7610,0
20250401,191000,576990590,7610,7610,7610,7610,0
20250401,190900,576990590,7610,7610,7610,7610,0
20250401,190800,576990590,7610,7610,7610,7610,0
20250401,190700,576990590,7610,7610,7610,7610,0
20250401,190600,576990590,7610,7610,7610,7610,0
20250401,190500,576990590,7610,7610,7610,7610,0
20250401,190400,576990590,7610,7610,7610,7610,0
20250401,190300,576990590,7610,7610,7610,7610,0
20250401,190200,576990590,7610,7610,7610,7610,0
20250401,190100,576990590,7610,7610,7610,7610,0
20250401,190000,576990590,7610,7610,7610,7610,0
20250401,185900,576990590,7610,7610,7610,7610,0
20250401,185800,576990590,7610,7610,7610,7610,0
20250401,185700,576990590,7610,7610,7610,7610,0
20250401,185600,576990590,7610,7610,7610,7610,0
20250401,185500,576990590,7610,7610,7610,7610,0
20250401,185400,576990590,7610,7610,7610,7610,0
20250401,185300,576990590,7610,7610,7610,7610,0
20250401,185200,576990590,7610,7610,7610,7610,0
20250401,185100,576990590,7610,7610,7610,7610,0
20250401,185000,576990590,7610,7610,7610,7610,0
20250401,184900,576990590,7610,7610,7610,7610,0
20250401,184800,576990590,7610,7610,7610,7610,0
20250401,184700,576990590,7610,7610,7610,7610,0
20250401,184600,576990590,7610,7610,7610,7610,0
20250401,184500,576990590,7610,7610,7610,7610,2478
20250401,184400,576990590,7610,7610,7610,7610,0
20250401,184300,576990590,7610,7610,7610,7610,0
20250401,184200,576990590,7610,7610,7610,7610,0
20250401,184100,576990590,7610,7610,7610,7610,0
20250401,184000,576990590,7610,7610,7610,7610,0
20250401,183900,576990590,7610,7610,7610,7610,0
20250401,183800,576990590,7610,7610,7610,7610,0
20250401,183700,576990590,7610,7610,7610,7610,0
20250401,183600,576990590,7610,7610,7610,7610,0
20250401,183500,576990590,7610,7610,7610,7610,0
20250401,183400,576990590,7610,7610,7610,7610,0
20250401,183300,576990590,7610,7610,7610,7610,0
20250401,183200,576990590,7610,7610,7610,7610,0
20250401,183100,576990590,7610,7610,7610,7610,0
20250401,183000,576990590,7610,7610,7610,7610,0
20250401,182900,576990590,7610,7610,7610,7610,0
20250401,182800,576990590,7610,7610,7610,7610,0
20250401,182700,576990590,7610,7610,7610,7610,0
20250401,182600,576990590,7610,7610,7610,7610,0
20250401,182500,576990590,7610,7610,7610,7610,0
20250401,182400,576990590,7610,7610,7610,7610,0
20250401,182300,576990590,7610,7610,7610,7610,0
20250401,182200,576990590,7610,7610,7610,7610,0
20250401,182100,576990590,7610,7610,7610,7610,0
20250401,182000,576990590,7610,7610,7610,7610,0
20250401,181900,576990590,7610,7610,7610,7610,0
20250401,181800,576990590,7610,7610,7610,7610,0
20250401,181700,576990590,7610,7610,7610,7610,0
20250401,181600,576990590,7610,7610,7610,7610,0
20250401,181500,576990590,7610,7610,7610,7610,2478
20250401,181400,576990590,7610,7610,7610,7610,0
20250401,181300,576990590,7610,7610,7610,7610,0
20250401,181200,576990590,7610,7610,7610,7610,0
20250401,181100,576990590,7610,7610,7610,7610,0
20250401,181000,576990590,7610,7610,7610,7610,0
20250401,180900,576990590,7610,7610,7610,7610,0
20250401,180800,576990590,7610,7610,7610,7610,0
20250401,180700,576990590,7610,7610,7610,7610,0
20250401,180600,576990590,7610,7610,7610,7610,0
20250401,180500,576990590,7610,7610,7610,7610,0
20250401,180400,576990590,7610,7610,7610,7610,0
20250401,180300,576990590,7610,7610,7610,7610,0
20250401,180200,576990590,7610,7610,7610,7610,0
20250401,180100,576990590,7610,7610,7610,7610,0
20250401,180000,576990590,7610,7610,7610,7610,0
20250401,175900,576990590,7610,7610,7610,7610,0
20250401,175800,576990590,7610,7610,7610,7610,0
20250401,175700,576990590,7610,7610,7610,7610,0
20250401,175600,576990590,7610,7610,7610,7610,0
20250401,175500,576990590,7610,7610,7610,7610,0
20250401,175400,576990590,7610,7610,7610,7610,0
20250401,175300,576990590,7610,7610,7610,7610,0
20250401,175200,576990590,7610,7610,7610,7610,0
20250401,175100,576990590,7610,7610,7610,7610,0
20250401,175000,576990590,7610,7610,7610,7610,0
20250401,174900,576990590,7610,7610,7610,7610,0
20250401,174800,576990590,7610,7610,7610,7610,0
20250401,174700,576990590,7610,7610,7610,7610,0
20250401,174600,576990590,7610,7610,7610,7610,0
20250401,174500,576990590,7610,7610,7610,7610,2478
20250401,174400,576990590,7610,7610,7610,7610,0
20250401,174300,576990590,7610,7610,7610,7610,0
20250401,174200,576990590,7610,7610,7610,7610,0
20250401,174100,576990590,7610,7610,7610,7610,0
20250401,174000,576990590,7610,7610,7610,7610,0
20250401,173900,576990590,7610,7610,7610,7610,0
20250401,173800,576990590,7610,7610,7610,7610,0
20250401,173700,576990590,7610,7610,7610,7610,0
20250401,173600,576990590,7610,7610,7610,7610,0
20250401,173500,576990590,7610,7610,7610,7610,0
20250401,173400,576990590,7610,7610,7610,7610,0
20250401,173300,576990590,7610,7610,7610,7610,0
20250401,173200,576990590,7610,7610,7610,7610,0
20250401,173100,576990590,7610,7610,7610,7610,0
20250401,173000,576990590,7610,7610,7610,7610,0
20250401,172900,576990590,7610,7610,7610,7610,0
20250401,172800,576990590,7610,7610,7610,7610,0
20250401,172700,576990590,7610,7610,7610,7610,0
20250401,172600,576990590,7610,7610,7610,7610,0
20250401,172500,576990590,7610,7610,7610,7610,0
20250401,172400,576990590,7610,7610,7610,7610,0
20250401,172300,576990590,7610,7610,7610,7610,0
20250401,172200,576990590,7610,7610,7610,7610,0
20250401,172100,576990590,7610,7610,7610,7610,0
20250401,172000,576990590,7610,7610,7610,7610,0
20250401,171900,576990590,7610,7610,7610,7610,0
20250401,171800,576990590,7610,7610,7610,7610,0
20250401,171700,576990590,7610,7610,7610,7610,0
20250401,171600,576990590,7610,7610,7610,7610,0
20250401,171500,576990590,7610,7610,7610,7610,2478
20250401,171400,576990590,7610,7610,7610,7610,0
20250401,171300,576990590,7610,7610,7610,7610,0
20250401,171200,576990590,7610,7610,7610,7610,0
20250401,171100,576990590,7610,7610,7610,7610,0
20250401,171000,576990590,7610,7610,7610,7610,0
20250401,170900,576990590,7610,7610,7610,7610,0
20250401,170800,576990590,7610,7610,7610,7610,0
20250401,170700,576990590,7610,7610,7610,7610,0
20250401,170600,576990590,7610,7610,7610,7610,0
20250401,170500,576990590,7610,7610,7610,7610,0
20250401,170400,576990590,7610,7610,7610,7610,0
20250401,170300,576990590,7610,7610,7610,7610,0
20250401,170200,576990590,7610,7610,7610,7610,0
20250401,170100,576990590,7610,7610,7610,7610,0
20250401,170000,576990590,7610,7610,7610,7610,0
20250401,165900,576990590,7610,7610,7610,7610,0
20250401,165800,576990590,7610,7610,7610,7610,0
20250401,165700,576990590,7610,7610,7610,7610,0
20250401,165600,576990590,7610,7610,7610,7610,0
20250401,165500,576990590,7610,7610,7610,7610,0
20250401,165400,576990590,7610,7610,7610,7610,0
20250401,165300,576990590,7610,7610,7610,7610,0
20250401,165200,576990590,7610,7610,7610,7610,0
20250401,165100,576990590,7610,7610,7610,7610,0
20250401,165000,576990590,7610,7610,7610,7610,0
20250401,164900,576990590,7610,7610,7610,7610,0
20250401,164800,576990590,7610,7610,7610,7610,0
20250401,164700,576990590,7610,7610,7610,7610,0
20250401,164600,576990590,7610,7610,7610,7610,0
20250401,164500,576990590,7610,7610,7610,7610,2478
20250401,164400,576990590,7610,7610,7610,7610,0
20250401,164300,576990590,7610,7610,7610,7610,0
20250401,164200,576990590,7610,7610,7610,7610,0
20250401,164100,576990590,7610,7610,7610,7610,0
20250401,164000,576990590,7610,7610,7610,7610,0
20250401,163900,576990590,7610,7610,7610,7610,0
20250401,163800,576990590,7610,7610,7610,7610,0
20250401,163700,576990590,7610,7610,7610,7610,0
20250401,163600,576990590,7610,7610,7610,7610,0
20250401,163500,576990590,7610,7610,7610,7610,0
20250401,163400,576990590,7610,7610,7610,7610,0
20250401,163300,576990590,7610,7610,7610,7610,0
20250401,163200,576990590,7610,7610,7610,7610,0
20250401,163100,576990590,7610,7610,7610,7610,0
20250401,163000,576990590,7610,7610,7610,7610,0
20250401,162900,576990590,7610,7610,7610,7610,0
20250401,162800,576990590,7610,7610,7610,7610,0
20250401,162700,576990590,7610,7610,7610,7610,0
20250401,162600,576990590,7610,7610,7610,7610,0
20250401,162500,576990590,7610,7610,7610,7610,0
20250401,162400,576990590,7610,7610,7610,7610,0
20250401,162300,576990590,7610,7610,7610,7610,0
20250401,162200,576990590,7610,7610,7610,7610,0
20250401,162100,576990590,7610,7610,7610,7610,0
20250401,162000,576990590,7610,7610,7610,7610,0
20250401,161900,576990590,7610,7610,7610,7610,0
20250401,161800,576990590,7610,7610,7610,7610,0
20250401,161700,576990590,7610,7610,7610,7610,0
20250401,161600,576990590,7610,7610,7610,7610,0
20250401,161500,576990590,7610,7610,7610,7610,2478
20250401,161400,576990590,7610,7610,7610,7610,0
20250401,161300,576990590,7610,7610,7610,7610,0
20250401,161200,576990590,7610,7610,7610,7610,0
20250401,161100,576990590,7610,7610,7610,7610,0
20250401,161000,576990590,7610,7610,7610,7610,0
20250401,160900,576990590,7610,7610,7610,7610,0
20250401,160800,576990590,7610,7610,7610,7610,0
20250401,160700,576990590,7610,7610,7610,7610,0
20250401,160600,576990590,7610,7610,7610,7610,0
20250401,160500,576990590,7610,7610,7610,7610,0
20250401,160400,576990590,7610,7610,7610,7610,0
20250401,160300,576990590,7610,7610,7610,7610,0
20250401,160200,576990590,7610,7610,7610,7610,0
20250401,160100,576990590,7610,7610,7610,7610,0
20250401,160000,576990590,7610,7610,7610,7610,0
20250401,155900,576990590,7610,7610,7610,7610,0
20250401,155800,576990590,7610,7610,7610,7610,0
20250401,155700,576990590,7610,7610,7610,7610,0
20250401,155600,576990590,7610,7610,7610,7610,0
20250401,155500,576990590,7610,7610,7610,7610,0
20250401,155400,576990590,7610,7610,7610,7610,0
20250401,155300,576990590,7610,7610,7610,7610,0
20250401,155200,576990590,7610,7610,7610,7610,0
20250401,155100,576990590,7610,7610,7610,7610,0
20250401,155000,576990590,7610,7610,7610,7610,0
20250401,154900,576990590,7610,7610,7610,7610,0
20250401,154800,576990590,7610,7610,7610,7610,0
20250401,154700,576990590,7610,7610,7610,7610,0
20250401,154600,576990590,7610,7610,7610,7610,0
20250401,154500,576990590,7610,7610,7610,7610,2478
20250401,154400,576990590,7610,7610,7610,7610,0
20250401,154300,576990590,7610,7610,7610,7610,0
20250401,154200,576990590,7610,7610,7610,7610,0
20250401,154100,576990590,7610,7610,7610,7610,0
20250401,154000,576990590,7610,7610,7610,7610,0
20250401,153900,576990590,7610,7610,7610,7610,0
20250401,153800,576990590,7610,7610,7610,7610,0
20250401,153700,576990590,7610,7610,7610,7610,0
20250401,153600,576990590,7610,7610,7610,7610,0
20250401,153500,576990590,7610,7610,7610,7610,0
20250401,153400,576990590,7610,7610,7610,7610,0
20250401,153300,576990590,7610,7610,7610,7610,0
20250401,153200,576990590,7610,7610,7610,7610,0
20250401,153100,576990590,7610,7610,7610,7610,0
20250401,153000,576990590,7610,7610,7610,7610,2478
20250401,152900,558133010,7600,7600,7600,7600,0
20250401,152800,558133010,7600,7600,7600,7600,0
20250401,152700,558133010,7600,7600,7600,7600,0
20250401,152600,558133010,7600,7600,7600,7600,0
20250401,152500,558133010,7600,7600,7600,7600,0
20250401,152400,558133010,7600,7600,7600,7600,0
20250401,152300,558133010,7600,7600,7600,7600,0
20250401,152200,558133010,7600,7600,7600,7600,0
20250401,152100,558133010,7600,7600,7600,7600,0
20250401,152000,558133010,7600,7600,7600,7600,0
20250401,151900,558133010,7600,7630,7630,7600,59
20250401,151800,557683750,7630,7630,7630,7600,230
20250401,151700,555932790,7630,7630,7650,7630,102
20250401,151600,555154510,7630,7610,7650,7610,243
20250401,151500,553304150,7610,7600,7610,7600,498
20250401,151400,549519280,7600,7630,7650,7600,834
20250401,151300,543178510,7630,7610,7630,7610,5
20250401,151200,543140400,7650,7650,7650,7650,62
20250401,151100,542666100,7600,7600,7600,7600,187
20250401,151000,541244900,7590,7630,7630,7590,1660
20250401,150900,528610030,7630,7630,7630,7630,1
20250401,150800,528602400,7630,7630,7630,7630,2
20250401,150700,528587140,7630,7630,7630,7630,724
20250401,150600,523063020,7630,7630,7630,7630,105
20250401,150500,522261870,7630,7630,7630,7630,1
20250401,150400,522254240,7630,7640,7640,7630,198
20250401,150300,520743470,7640,7640,7640,7640,739
20250401,150200,515097510,7640,7640,7640,7640,0
20250401,150100,515097510,7640,7640,7640,7640,0
20250401,150000,515097510,7640,7640,7640,7640,72
20250401,145900,514547430,7640,7640,7640,7640,0
20250401,145800,514547430,7640,7640,7640,7640,0
20250401,145700,514547430,7640,7640,7640,7640,80
20250401,145600,513936230,7650,7650,7650,7650,0
20250401,145500,513936230,7650,7640,7650,7630,359
20250401,145400,511193010,7640,7640,7640,7640,36
20250401,145300,510917970,7630,7630,7630,7630,217
20250401,145200,509262260,7630,7630,7660,7620,259
20250401,145100,507285850,7620,7620,7620,7620,15
20250401,145000,507171550,7630,7630,7630,7630,0
20250401,144900,507171550,7630,7660,7660,7630,130
20250401,144800,506178000,7650,7650,7650,7650,0
20250401,144700,506178000,7650,7650,7650,7630,1100
20250401,144600,497764260,7620,7650,7650,7620,384
20250401,144500,494834460,7620,7630,7630,7620,24
20250401,144400,494651560,7630,7630,7630,7630,113
20250401,144300,493789370,7630,7630,7630,7630,0
20250401,144200,493789370,7630,7630,7630,7630,92
20250401,144100,493087410,7620,7630,7630,7620,176
20250401,144000,491745620,7630,7620,7630,7620,128
20250401,143900,490769070,7620,7620,7620,7620,0
20250401,143800,490769070,7620,7620,7620,7620,0
20250401,143700,490769070,7620,7620,7620,7620,82
20250401,143600,490144230,7620,7620,7620,7620,1
20250401,143500,490136610,7630,7630,7630,7630,40
20250401,143400,489831410,7630,7630,7630,7620,637
20250401,143300,484973830,7630,7630,7630,7630,754
20250401,143200,479220810,7630,7630,7630,7630,0
20250401,143100,479220810,7630,7630,7630,7630,103
20250401,143000,478434920,7630,7630,7630,7630,8
20250401,142900,478373880,7630,7630,7630,7630,1
20250401,142800,478366250,7630,7660,7660,7630,519
20250401,142700,474403040,7660,7660,7660,7660,0
20250401,142600,474403040,7660,7660,7660,7660,0
20250401,142500,474403040,7660,7660,7660,7660,0
20250401,142400,474403040,7660,7660,7660,7660,0
20250401,142300,474403040,7660,7630,7660,7630,47
20250401,142200,474043050,7630,7650,7650,7630,565
20250401,142100,469725230,7650,7650,7650,7650,0
20250401,142000,469725230,7650,7650,7650,7650,0
20250401,141900,469725230,7650,7660,7670,7650,204
20250401,141800,468163590,7640,7660,7660,7640,17
20250401,141700,468033390,7650,7650,7650,7650,235
20250401,141600,466235640,7650,7650,7650,7650,0
20250401,141500,466235640,7650,7650,7650,7650,180
20250401,141400,464858640,7640,7640,7640,7640,80
20250401,141300,464247440,7650,7650,7650,7650,0
20250401,141200,464247440,7650,7650,7650,7650,39
20250401,141100,463949090,7650,7610,7650,7610,491
20250401,141000,460198380,7640,7640,7640,7640,1
20250401,140900,460190740,7640,7640,7640,7640,37
20250401,140800,459908060,7630,7630,7630,7630,95
20250401,140700,459183210,7610,7610,7610,7610,194
20250401,140600,457706870,7630,7630,7630,7630,1
20250401,140500,457699240,7630,7630,7630,7630,2
20250401,140400,457683980,7630,7610,7630,7610,12
20250401,140300,457592440,7600,7630,7630,7600,135
20250401,140200,456564820,7600,7600,7600,7600,0
20250401,140100,456564820,7600,7610,7610,7600,1783
20250401,140000,443006400,7610,7620,7630,7610,287
20250401,135900,440819860,7620,7620,7620,7620,0
20250401,135800,440819860,7620,7620,7620,7620,0
20250401,135700,440819860,7620,7620,7620,7620,20
20250401,135600,440667460,7610,7610,7610,7610,0
20250401,135500,440667460,7610,7630,7630,7610,1273
20250401,135400,430966530,7620,7630,7630,7620,148
20250401,135300,429838570,7630,7630,7630,7630,0
20250401,135200,429838570,7630,7630,7630,7630,56
20250401,135100,429411290,7610,7630,7630,7610,910
20250401,135000,422474760,7630,7630,7630,7630,0
20250401,134900,422474760,7630,7630,7630,7630,0
20250401,134800,422474760,7630,7630,7630,7630,0
20250401,134700,422474760,7630,7630,7630,7630,20
20250401,134600,422322160,7630,7630,7630,7630,287
20250401,134500,420132350,7640,7640,7640,7640,0
20250401,134400,420132350,7640,7640,7640,7640,0
20250401,134300,420132350,7640,7640,7640,7640,12
20250401,134200,420040670,7630,7630,7630,7630,140
20250401,134100,418972470,7640,7640,7640,7640,100
20250401,134000,418208470,7640,7640,7640,7640,262
20250401,133900,416206790,7640,7640,7640,7640,0
20250401,133800,416206790,7640,7650,7650,7630,1334
20250401,133700,406021580,7660,7660,7660,7660,2
20250401,133600,406006260,7660,7680,7680,7660,725
20250401,133500,400452000,7660,7680,7680,7660,197
20250401,133400,398940440,7680,7680,7680,7680,0
20250401,133300,398940440,7680,7680,7680,7680,0
20250401,133200,398940440,7680,7680,7680,7680,201
20250401,133100,397396760,7670,7670,7670,7670,0
20250401,133000,397396760,7670,7670,7670,7670,76
20250401,132900,396813840,7670,7670,7670,7670,0
20250401,132800,396813840,7670,7670,7670,7670,0
20250401,132700,396813840,7670,7670,7670,7670,122
20250401,132600,395878100,7640,7640,7640,7640,0
20250401,132500,395878100,7640,7670,7670,7640,187
20250401,132400,394448310,7670,7670,7670,7670,0
20250401,132300,394448310,7670,7670,7670,7670,83
20250401,132200,393811700,7670,7670,7670,7670,0
20250401,132100,393811700,7670,7670,7670,7670,35
20250401,132000,393543250,7640,7640,7670,7640,241
20250401,131900,391698800,7640,7670,7670,7640,31
20250401,131800,391461060,7670,7670,7670,7670,0
20250401,131700,391461060,7670,7670,7670,7670,71
20250401,131600,390916490,7640,7650,7650,7640,20
20250401,131500,390763540,7640,7640,7640,7640,100
20250401,131400,389999540,7670,7670,7670,7670,36
20250401,131300,389723420,7650,7650,7650,7650,0
20250401,131200,389723420,7650,7660,7660,7650,221
20250401,131100,388031230,7650,7650,7650,7650,0
20250401,131000,388031230,7650,7650,7650,7650,1025
20250401,130900,380189980,7650,7650,7650,7650,0
20250401,130800,380189980,7650,7650,7650,7650,0
20250401,130700,380189980,7650,7650,7650,7650,0
20250401,130600,380189980,7650,7650,7650,7650,107
20250401,130500,379371430,7650,7650,7650,7650,0
20250401,130400,379371430,7650,7650,7650,7650,1
20250401,130300,379363780,7630,7630,7630,7630,7
20250401,130200,379310370,7630,7630,7630,7630,0
20250401,130100,379310370,7630,7630,7630,7630,0
20250401,130000,379310370,7630,7630,7630,7630,20
20250401,125900,379157770,7630,7630,7630,7630,0
20250401,125800,379157770,7630,7630,7630,7630,110
20250401,125700,378318470,7630,7630,7630,7630,1
20250401,125600,378310840,7630,7630,7630,7630,100
20250401,125500,377547840,7630,7630,7630,7630,9
20250401,125400,377479170,7630,7630,7630,7630,0
20250401,125300,377479170,7630,7630,7630,7630,84
20250401,125200,376838250,7650,7650,7650,7650,55
20250401,125100,376417500,7640,7640,7640,7640,189
20250401,125000,374973540,7650,7650,7650,7650,0
20250401,124900,374973540,7650,7650,7650,7650,51
20250401,124800,374583390,7650,7650,7650,7650,2
20250401,124700,374568090,7620,7620,7620,7620,0
20250401,124600,374568090,7620,7630,7630,7620,302
20250401,124500,372265340,7630,7620,7630,7620,15
20250401,124400,372150900,7620,7620,7620,7620,0
20250401,124300,372150900,7620,7620,7620,7620,0
20250401,124200,372150900,7620,7620,7620,7620,0
20250401,124100,372150900,7620,7620,7620,7620,0
20250401,124000,372150900,7620,7620,7620,7620,0
20250401,123900,372150900,7620,7610,7620,7610,1280
20250401,123800,362406660,7610,7610,7610,7610,1
20250401,123700,362399050,7610,7610,7610,7610,805
20250401,123600,356273000,7610,7610,7610,7610,3
20250401,123500,356250170,7630,7630,7630,7630,0
20250401,123400,356250170,7630,7630,7630,7630,0
20250401,123300,356250170,7630,7630,7630,7630,0
20250401,123200,356250170,7630,7630,7630,7630,32
20250401,123100,356006010,7630,7630,7630,7630,440
20250401,123000,352648810,7610,7610,7610,7610,1
20250401,122900,352641200,7610,7610,7610,7610,32
20250401,122800,352397680,7630,7630,7630,7630,2
20250401,122700,352382420,7620,7620,7620,7620,78
20250401,122600,351788060,7630,7630,7630,7630,11
20250401,122500,351704130,7630,7630,7630,7630,0
20250401,122400,351704130,7630,7630,7630,7620,363
20250401,122300,348934680,7630,7630,7630,7630,0
20250401,122200,348934680,7630,7630,7630,7630,34
20250401,122100,348675260,7630,7630,7630,7630,138
20250401,122000,347622320,7630,7640,7640,7630,334
20250401,121900,345073850,7640,7640,7640,7640,0
20250401,121800,345073850,7640,7640,7640,7640,42
20250401,121700,344752970,7650,7650,7650,7650,0
20250401,121600,344752970,7650,7650,7650,7650,10
20250401,121500,344676470,7660,7660,7660,7660,1
20250401,121400,344668810,7640,7650,7650,7640,33
20250401,121300,344416680,7640,7640,7640,7640,0
20250401,121200,344416680,7640,7640,7640,7640,0
20250401,121100,344416680,7640,7640,7640,7640,205
20250401,121000,342850480,7660,7660,7660,7660,0
20250401,120900,342850480,7660,7660,7660,7660,0
20250401,120800,342850480,7660,7650,7660,7640,53
20250401,120700,342444610,7670,7670,7670,7670,102
20250401,120600,341662270,7670,7650,7670,7650,1292
20250401,120500,331778430,7670,7660,7670,7660,449
20250401,120400,328339070,7660,7660,7660,7660,0
20250401,120300,328339070,7660,7620,7660,7620,229
20250401,120200,326587720,7620,7620,7620,7620,0
20250401,120100,326587720,7620,7620,7620,7620,18
20250401,120000,326450560,7610,7610,7610,7610,35
20250401,115900,326184210,7610,7610,7610,7610,0
20250401,115800,326184210,7610,7620,7620,7610,200
20250401,115700,324661610,7610,7650,7660,7610,1311
20250401,115600,314670100,7610,7610,7610,7610,300
20250401,115500,312387100,7650,7600,7650,7600,146
20250401,115400,311270250,7590,7660,7660,7590,1255
20250401,115300,301721070,7670,7670,7670,7670,0
20250401,115200,301721070,7670,7670,7670,7670,0
20250401,115100,301721070,7670,7670,7670,7670,0
20250401,115000,301721070,7670,7670,7670,7670,10
20250401,114900,301644370,7660,7670,7680,7660,390
20250401,114800,298653010,7680,7680,7680,7680,0
20250401,114700,298653010,7680,7680,7680,7680,0
20250401,114600,298653010,7680,7680,7680,7680,0
20250401,114500,298653010,7680,7680,7680,7680,0
20250401,114400,298653010,7680,7680,7680,7680,0
20250401,114300,298653010,7680,7680,7680,7680,136
20250401,114200,297608530,7680,7680,7680,7680,5
20250401,114100,297570130,7680,7680,7680,7680,311
20250401,114000,295181650,7680,7690,7690,7680,321
20250401,113900,292714100,7680,7680,7680,7680,0
20250401,113800,292714100,7680,7680,7680,7680,47
20250401,113700,292353140,7680,7680,7680,7680,28
20250401,113600,292138100,7680,7680,7680,7680,26
20250401,113500,291938420,7680,7680,7680,7680,17
20250401,113400,291807860,7680,7680,7680,7680,20
20250401,113300,291654260,7680,7680,7700,7680,31
20250401,113200,291416160,7680,7710,7710,7680,522
20250401,113100,287398300,7710,7710,7710,7705,1110
20250401,113000,278840250,7710,7710,7710,7710,30
20250401,112900,278608950,7720,7720,7720,7720,97
20250401,112800,277860110,7680,7710,7720,7680,212
20250401,112700,276228300,7710,7710,7710,7710,13
20250401,112600,276128070,7710,7700,7710,7700,12
20250401,112500,276035590,7700,7710,7710,7700,70
20250401,112400,275496000,7700,7700,7700,7700,0
20250401,112300,275496000,7700,7700,7710,7700,146
20250401,112200,274370530,7700,7700,7700,7700,162
20250401,112100,273123130,7700,7700,7700,7700,5
20250401,112000,273084630,7700,7700,7700,7700,48
20250401,111900,272715030,7680,7680,7680,7680,0
20250401,111800,272715030,7680,7680,7680,7680,0
20250401,111700,272715030,7680,7680,7680,7680,100
20250401,111600,271947030,7680,7670,7680,7670,275
20250401,111500,269835040,7670,7670,7670,7670,0
20250401,111400,269835040,7670,7690,7690,7670,8
20250401,111300,269773620,7660,7670,7670,7660,522
20250401,111200,265774600,7700,7710,7710,7700,11
20250401,111100,265689890,7660,7660,7660,7660,0
20250401,111000,265689890,7660,7700,7700,7660,1307
20250401,110900,255648960,7690,7690,7690,7690,1
20250401,110800,255641270,7690,7690,7690,7680,119
20250401,110700,254726260,7670,7670,7670,7670,0
20250401,110600,254726260,7670,7670,7670,7670,0
20250401,110500,254726260,7670,7670,7670,7670,122
20250401,110400,253790520,7660,7670,7670,7660,1012
20250401,110300,246028680,7670,7670,7670,7670,0
20250401,110200,246028680,7670,7690,7690,7670,99
20250401,110100,245269250,7690,7660,7700,7660,1594
20250401,110000,233000790,7660,7660,7660,7660,3
20250401,105900,232977810,7660,7660,7660,7650,66
20250401,105800,232472260,7660,7660,7690,7660,628
20250401,105700,227652920,7660,7620,7660,7620,243
20250401,105600,225792500,7630,7660,7660,7630,208
20250401,105500,224205430,7660,7630,7660,7630,9
20250401,105400,224136520,7640,7670,7670,7630,81
20250401,105300,223518080,7630,7640,7660,7630,1334
20250401,105200,213318460,7620,7620,7620,7620,2
20250401,105100,213303220,7610,7610,7610,7610,0
20250401,105000,213303220,7610,7610,7610,7610,10
20250401,104900,213227120,7610,7610,7610,7610,21
20250401,104800,213067310,7640,7640,7640,7640,15
20250401,104700,212952710,7640,7640,7640,7640,81
20250401,104600,212333870,7640,7640,7640,7640,0
20250401,104500,212333870,7640,7640,7640,7640,0
20250401,104400,212333870,7640,7610,7640,7610,1098
20250401,104300,203965470,7610,7600,7610,7600,614
20250401,104200,199296490,7590,7590,7590,7590,410
20250401,104100,196184590,7610,7590,7610,7590,107
20250401,104000,195370520,7590,7600,7600,7590,216
20250401,103900,193731030,7610,7610,7610,7610,0
20250401,103800,193731030,7610,7590,7610,7590,332
20250401,103700,191210490,7600,7600,7600,7600,0
20250401,103600,191210490,7600,7610,7610,7600,80
20250401,103500,190601790,7600,7600,7600,7600,246
20250401,103400,188732190,7590,7590,7590,7590,0
20250401,103300,188732190,7590,7590,7590,7590,0
20250401,103200,188732190,7590,7590,7590,7590,0
20250401,103100,188732190,7590,7600,7600,7590,107
20250401,103000,187919960,7610,7610,7610,7610,0
20250401,102900,187919960,7610,7610,7610,7610,0
20250401,102800,187919960,7610,7610,7610,7610,552
20250401,102700,183719240,7610,7610,7610,7610,0
20250401,102600,183719240,7610,7610,7610,7610,30
20250401,102500,183490940,7610,7610,7610,7610,1
20250401,102400,183483330,7600,7600,7600,7600,46
20250401,102300,183133730,7600,7600,7600,7600,500
20250401,102200,179333730,7600,7600,7600,7600,6
20250401,102100,179288130,7600,7610,7610,7600,526
20250401,102000,175289730,7610,7610,7620,7610,244
20250401,101900,173431640,7600,7620,7620,7600,5
20250401,101800,173393560,7620,7620,7620,7620,708
20250401,101700,167998600,7620,7620,7620,7620,83
20250401,101600,167366140,7620,7620,7620,7620,400
20250401,101500,164318140,7620,7620,7620,7610,634
20250401,101400,159487180,7620,7620,7620,7620,100
20250401,101300,158725180,7640,7640,7640,7640,1
20250401,101200,158717540,7640,7630,7640,7630,146
20250401,101100,157602940,7630,7630,7630,7630,13
20250401,101000,157503750,7630,7600,7630,7600,142
20250401,100900,156422190,7590,7550,7590,7550,423
20250401,100800,153216150,7550,7560,7560,7550,200
20250401,100700,151704710,7580,7560,7580,7560,25
20250401,100600,151515500,7560,7560,7560,7560,262
20250401,100500,149534780,7550,7550,7550,7550,4
20250401,100400,149504580,7550,7550,7550,7550,3
20250401,100300,149481930,7560,7550,7560,7550,37
20250401,100200,149202290,7550,7550,7550,7550,81
20250401,100100,148590740,7550,7550,7550,7550,2
20250401,100000,148575640,7540,7540,7540,7540,1
20250401,095900,148568100,7520,7520,7520,7520,0
20250401,095800,148568100,7520,7520,7520,7520,50
20250401,095700,148192100,7530,7530,7530,7530,214
20250401,095600,146580680,7550,7550,7550,7550,0
20250401,095500,146580680,7550,7550,7550,7550,85
20250401,095400,145938930,7550,7550,7550,7550,115
20250401,095300,145070680,7550,7550,7550,7550,1
20250401,095200,145063130,7550,7550,7550,7550,50
20250401,095100,144685630,7540,7540,7540,7540,92
20250401,095000,143991950,7550,7550,7550,7550,40
20250401,094900,143689950,7550,7550,7550,7550,50
20250401,094800,143312450,7590,7590,7590,7560,1300
20250401,094700,133448450,7590,7600,7600,7590,28
20250401,094600,133235700,7590,7590,7590,7590,37
20250401,094500,132954870,7560,7560,7560,7560,0
20250401,094400,132954870,7560,7580,7580,7550,242
20250401,094300,131126150,7580,7580,7580,7580,0
20250401,094200,131126150,7580,7580,7580,7580,0
20250401,094100,131126150,7580,7580,7580,7580,300
20250401,094000,128852150,7590,7580,7610,7580,1345
20250401,093900,118644480,7580,7560,7580,7560,22
20250401,093800,118478100,7550,7550,7560,7550,439
20250401,093700,115163610,7550,7550,7550,7550,47
20250401,093600,114808760,7550,7550,7550,7550,15
20250401,093500,114695510,7560,7500,7560,7500,209
20250401,093400,113127470,7520,7530,7560,7520,299
20250401,093300,110876470,7530,7530,7530,7530,10
20250401,093200,110801170,7580,7580,7580,7580,10
20250401,093100,110725370,7590,7590,7590,7590,2373
20250401,093000,92714300,7590,7580,7590,7580,83
20250401,092900,92085150,7580,7580,7580,7580,111
20250401,092800,91243770,7580,7540,7580,7450,1499
20250401,092700,80012560,7580,7590,7590,7580,97
20250401,092600,79277260,7590,7590,7590,7590,56
20250401,092500,78852220,7590,7590,7590,7590,0
20250401,092400,78852220,7590,7580,7640,7580,946
20250401,092300,71651450,7590,7590,7590,7590,212
20250401,092200,70042370,7600,7620,7620,7600,492
20250401,092100,66300370,7620,7620,7620,7620,123
20250401,092000,65363110,7640,7640,7640,7640,77
20250401,091900,64774830,7620,7620,7620,7620,2
20250401,091800,64759590,7620,7620,7620,7620,400
20250401,091700,61711590,7620,7620,7650,7620,152
20250401,091600,60549390,7620,7630,7650,7620,590
20250401,091500,56050470,7620,7610,7620,7560,146
20250401,091400,54942760,7610,7610,7610,7610,80
20250401,091300,54333960,7610,7550,7610,7540,492
20250401,091200,50597890,7540,7590,7590,7530,28
20250401,091100,50386640,7590,7580,7590,7530,90
20250401,091000,49706490,7580,7560,7580,7560,30
20250401,090900,49479450,7500,7500,7500,7500,338
20250401,090800,46944450,7500,7570,7570,7500,2210
20250401,090700,30263800,7560,7550,7560,7540,331
20250401,090600,27762710,7500,7500,7500,7500,0
20250401,090500,27762710,7500,7500,7500,7490,522
20250401,090400,23847720,7510,7510,7510,7510,10
20250401,090300,23772620,7510,7510,7530,7510,206
20250401,090200,22224290,7510,7510,7520,7480,910
20250401,090100,15392810,7500,7560,7560,7500,117
20250401,090000,14509310,7450,7340,7550,7340,1974
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 191500 576990590 7610 7610 7610 7610 2478
3 20250401 191400 576990590 7610 7610 7610 7610 0
4 20250401 191300 576990590 7610 7610 7610 7610 0
5 20250401 191200 576990590 7610 7610 7610 7610 0
6 20250401 191100 576990590 7610 7610 7610 7610 0
7 20250401 191000 576990590 7610 7610 7610 7610 0
8 20250401 190900 576990590 7610 7610 7610 7610 0
9 20250401 190800 576990590 7610 7610 7610 7610 0
10 20250401 190700 576990590 7610 7610 7610 7610 0
11 20250401 190600 576990590 7610 7610 7610 7610 0
12 20250401 190500 576990590 7610 7610 7610 7610 0
13 20250401 190400 576990590 7610 7610 7610 7610 0
14 20250401 190300 576990590 7610 7610 7610 7610 0
15 20250401 190200 576990590 7610 7610 7610 7610 0
16 20250401 190100 576990590 7610 7610 7610 7610 0
17 20250401 190000 576990590 7610 7610 7610 7610 0
18 20250401 185900 576990590 7610 7610 7610 7610 0
19 20250401 185800 576990590 7610 7610 7610 7610 0
20 20250401 185700 576990590 7610 7610 7610 7610 0
21 20250401 185600 576990590 7610 7610 7610 7610 0
22 20250401 185500 576990590 7610 7610 7610 7610 0
23 20250401 185400 576990590 7610 7610 7610 7610 0
24 20250401 185300 576990590 7610 7610 7610 7610 0
25 20250401 185200 576990590 7610 7610 7610 7610 0
26 20250401 185100 576990590 7610 7610 7610 7610 0
27 20250401 185000 576990590 7610 7610 7610 7610 0
28 20250401 184900 576990590 7610 7610 7610 7610 0
29 20250401 184800 576990590 7610 7610 7610 7610 0
30 20250401 184700 576990590 7610 7610 7610 7610 0
31 20250401 184600 576990590 7610 7610 7610 7610 0
32 20250401 184500 576990590 7610 7610 7610 7610 2478
33 20250401 184400 576990590 7610 7610 7610 7610 0
34 20250401 184300 576990590 7610 7610 7610 7610 0
35 20250401 184200 576990590 7610 7610 7610 7610 0
36 20250401 184100 576990590 7610 7610 7610 7610 0
37 20250401 184000 576990590 7610 7610 7610 7610 0
38 20250401 183900 576990590 7610 7610 7610 7610 0
39 20250401 183800 576990590 7610 7610 7610 7610 0
40 20250401 183700 576990590 7610 7610 7610 7610 0
41 20250401 183600 576990590 7610 7610 7610 7610 0
42 20250401 183500 576990590 7610 7610 7610 7610 0
43 20250401 183400 576990590 7610 7610 7610 7610 0
44 20250401 183300 576990590 7610 7610 7610 7610 0
45 20250401 183200 576990590 7610 7610 7610 7610 0
46 20250401 183100 576990590 7610 7610 7610 7610 0
47 20250401 183000 576990590 7610 7610 7610 7610 0
48 20250401 182900 576990590 7610 7610 7610 7610 0
49 20250401 182800 576990590 7610 7610 7610 7610 0
50 20250401 182700 576990590 7610 7610 7610 7610 0
51 20250401 182600 576990590 7610 7610 7610 7610 0
52 20250401 182500 576990590 7610 7610 7610 7610 0
53 20250401 182400 576990590 7610 7610 7610 7610 0
54 20250401 182300 576990590 7610 7610 7610 7610 0
55 20250401 182200 576990590 7610 7610 7610 7610 0
56 20250401 182100 576990590 7610 7610 7610 7610 0
57 20250401 182000 576990590 7610 7610 7610 7610 0
58 20250401 181900 576990590 7610 7610 7610 7610 0
59 20250401 181800 576990590 7610 7610 7610 7610 0
60 20250401 181700 576990590 7610 7610 7610 7610 0
61 20250401 181600 576990590 7610 7610 7610 7610 0
62 20250401 181500 576990590 7610 7610 7610 7610 2478
63 20250401 181400 576990590 7610 7610 7610 7610 0
64 20250401 181300 576990590 7610 7610 7610 7610 0
65 20250401 181200 576990590 7610 7610 7610 7610 0
66 20250401 181100 576990590 7610 7610 7610 7610 0
67 20250401 181000 576990590 7610 7610 7610 7610 0
68 20250401 180900 576990590 7610 7610 7610 7610 0
69 20250401 180800 576990590 7610 7610 7610 7610 0
70 20250401 180700 576990590 7610 7610 7610 7610 0
71 20250401 180600 576990590 7610 7610 7610 7610 0
72 20250401 180500 576990590 7610 7610 7610 7610 0
73 20250401 180400 576990590 7610 7610 7610 7610 0
74 20250401 180300 576990590 7610 7610 7610 7610 0
75 20250401 180200 576990590 7610 7610 7610 7610 0
76 20250401 180100 576990590 7610 7610 7610 7610 0
77 20250401 180000 576990590 7610 7610 7610 7610 0
78 20250401 175900 576990590 7610 7610 7610 7610 0
79 20250401 175800 576990590 7610 7610 7610 7610 0
80 20250401 175700 576990590 7610 7610 7610 7610 0
81 20250401 175600 576990590 7610 7610 7610 7610 0
82 20250401 175500 576990590 7610 7610 7610 7610 0
83 20250401 175400 576990590 7610 7610 7610 7610 0
84 20250401 175300 576990590 7610 7610 7610 7610 0
85 20250401 175200 576990590 7610 7610 7610 7610 0
86 20250401 175100 576990590 7610 7610 7610 7610 0
87 20250401 175000 576990590 7610 7610 7610 7610 0
88 20250401 174900 576990590 7610 7610 7610 7610 0
89 20250401 174800 576990590 7610 7610 7610 7610 0
90 20250401 174700 576990590 7610 7610 7610 7610 0
91 20250401 174600 576990590 7610 7610 7610 7610 0
92 20250401 174500 576990590 7610 7610 7610 7610 2478
93 20250401 174400 576990590 7610 7610 7610 7610 0
94 20250401 174300 576990590 7610 7610 7610 7610 0
95 20250401 174200 576990590 7610 7610 7610 7610 0
96 20250401 174100 576990590 7610 7610 7610 7610 0
97 20250401 174000 576990590 7610 7610 7610 7610 0
98 20250401 173900 576990590 7610 7610 7610 7610 0
99 20250401 173800 576990590 7610 7610 7610 7610 0
100 20250401 173700 576990590 7610 7610 7610 7610 0
101 20250401 173600 576990590 7610 7610 7610 7610 0
102 20250401 173500 576990590 7610 7610 7610 7610 0
103 20250401 173400 576990590 7610 7610 7610 7610 0
104 20250401 173300 576990590 7610 7610 7610 7610 0
105 20250401 173200 576990590 7610 7610 7610 7610 0
106 20250401 173100 576990590 7610 7610 7610 7610 0
107 20250401 173000 576990590 7610 7610 7610 7610 0
108 20250401 172900 576990590 7610 7610 7610 7610 0
109 20250401 172800 576990590 7610 7610 7610 7610 0
110 20250401 172700 576990590 7610 7610 7610 7610 0
111 20250401 172600 576990590 7610 7610 7610 7610 0
112 20250401 172500 576990590 7610 7610 7610 7610 0
113 20250401 172400 576990590 7610 7610 7610 7610 0
114 20250401 172300 576990590 7610 7610 7610 7610 0
115 20250401 172200 576990590 7610 7610 7610 7610 0
116 20250401 172100 576990590 7610 7610 7610 7610 0
117 20250401 172000 576990590 7610 7610 7610 7610 0
118 20250401 171900 576990590 7610 7610 7610 7610 0
119 20250401 171800 576990590 7610 7610 7610 7610 0
120 20250401 171700 576990590 7610 7610 7610 7610 0
121 20250401 171600 576990590 7610 7610 7610 7610 0
122 20250401 171500 576990590 7610 7610 7610 7610 2478
123 20250401 171400 576990590 7610 7610 7610 7610 0
124 20250401 171300 576990590 7610 7610 7610 7610 0
125 20250401 171200 576990590 7610 7610 7610 7610 0
126 20250401 171100 576990590 7610 7610 7610 7610 0
127 20250401 171000 576990590 7610 7610 7610 7610 0
128 20250401 170900 576990590 7610 7610 7610 7610 0
129 20250401 170800 576990590 7610 7610 7610 7610 0
130 20250401 170700 576990590 7610 7610 7610 7610 0
131 20250401 170600 576990590 7610 7610 7610 7610 0
132 20250401 170500 576990590 7610 7610 7610 7610 0
133 20250401 170400 576990590 7610 7610 7610 7610 0
134 20250401 170300 576990590 7610 7610 7610 7610 0
135 20250401 170200 576990590 7610 7610 7610 7610 0
136 20250401 170100 576990590 7610 7610 7610 7610 0
137 20250401 170000 576990590 7610 7610 7610 7610 0
138 20250401 165900 576990590 7610 7610 7610 7610 0
139 20250401 165800 576990590 7610 7610 7610 7610 0
140 20250401 165700 576990590 7610 7610 7610 7610 0
141 20250401 165600 576990590 7610 7610 7610 7610 0
142 20250401 165500 576990590 7610 7610 7610 7610 0
143 20250401 165400 576990590 7610 7610 7610 7610 0
144 20250401 165300 576990590 7610 7610 7610 7610 0
145 20250401 165200 576990590 7610 7610 7610 7610 0
146 20250401 165100 576990590 7610 7610 7610 7610 0
147 20250401 165000 576990590 7610 7610 7610 7610 0
148 20250401 164900 576990590 7610 7610 7610 7610 0
149 20250401 164800 576990590 7610 7610 7610 7610 0
150 20250401 164700 576990590 7610 7610 7610 7610 0
151 20250401 164600 576990590 7610 7610 7610 7610 0
152 20250401 164500 576990590 7610 7610 7610 7610 2478
153 20250401 164400 576990590 7610 7610 7610 7610 0
154 20250401 164300 576990590 7610 7610 7610 7610 0
155 20250401 164200 576990590 7610 7610 7610 7610 0
156 20250401 164100 576990590 7610 7610 7610 7610 0
157 20250401 164000 576990590 7610 7610 7610 7610 0
158 20250401 163900 576990590 7610 7610 7610 7610 0
159 20250401 163800 576990590 7610 7610 7610 7610 0
160 20250401 163700 576990590 7610 7610 7610 7610 0
161 20250401 163600 576990590 7610 7610 7610 7610 0
162 20250401 163500 576990590 7610 7610 7610 7610 0
163 20250401 163400 576990590 7610 7610 7610 7610 0
164 20250401 163300 576990590 7610 7610 7610 7610 0
165 20250401 163200 576990590 7610 7610 7610 7610 0
166 20250401 163100 576990590 7610 7610 7610 7610 0
167 20250401 163000 576990590 7610 7610 7610 7610 0
168 20250401 162900 576990590 7610 7610 7610 7610 0
169 20250401 162800 576990590 7610 7610 7610 7610 0
170 20250401 162700 576990590 7610 7610 7610 7610 0
171 20250401 162600 576990590 7610 7610 7610 7610 0
172 20250401 162500 576990590 7610 7610 7610 7610 0
173 20250401 162400 576990590 7610 7610 7610 7610 0
174 20250401 162300 576990590 7610 7610 7610 7610 0
175 20250401 162200 576990590 7610 7610 7610 7610 0
176 20250401 162100 576990590 7610 7610 7610 7610 0
177 20250401 162000 576990590 7610 7610 7610 7610 0
178 20250401 161900 576990590 7610 7610 7610 7610 0
179 20250401 161800 576990590 7610 7610 7610 7610 0
180 20250401 161700 576990590 7610 7610 7610 7610 0
181 20250401 161600 576990590 7610 7610 7610 7610 0
182 20250401 161500 576990590 7610 7610 7610 7610 2478
183 20250401 161400 576990590 7610 7610 7610 7610 0
184 20250401 161300 576990590 7610 7610 7610 7610 0
185 20250401 161200 576990590 7610 7610 7610 7610 0
186 20250401 161100 576990590 7610 7610 7610 7610 0
187 20250401 161000 576990590 7610 7610 7610 7610 0
188 20250401 160900 576990590 7610 7610 7610 7610 0
189 20250401 160800 576990590 7610 7610 7610 7610 0
190 20250401 160700 576990590 7610 7610 7610 7610 0
191 20250401 160600 576990590 7610 7610 7610 7610 0
192 20250401 160500 576990590 7610 7610 7610 7610 0
193 20250401 160400 576990590 7610 7610 7610 7610 0
194 20250401 160300 576990590 7610 7610 7610 7610 0
195 20250401 160200 576990590 7610 7610 7610 7610 0
196 20250401 160100 576990590 7610 7610 7610 7610 0
197 20250401 160000 576990590 7610 7610 7610 7610 0
198 20250401 155900 576990590 7610 7610 7610 7610 0
199 20250401 155800 576990590 7610 7610 7610 7610 0
200 20250401 155700 576990590 7610 7610 7610 7610 0
201 20250401 155600 576990590 7610 7610 7610 7610 0
202 20250401 155500 576990590 7610 7610 7610 7610 0
203 20250401 155400 576990590 7610 7610 7610 7610 0
204 20250401 155300 576990590 7610 7610 7610 7610 0
205 20250401 155200 576990590 7610 7610 7610 7610 0
206 20250401 155100 576990590 7610 7610 7610 7610 0
207 20250401 155000 576990590 7610 7610 7610 7610 0
208 20250401 154900 576990590 7610 7610 7610 7610 0
209 20250401 154800 576990590 7610 7610 7610 7610 0
210 20250401 154700 576990590 7610 7610 7610 7610 0
211 20250401 154600 576990590 7610 7610 7610 7610 0
212 20250401 154500 576990590 7610 7610 7610 7610 2478
213 20250401 154400 576990590 7610 7610 7610 7610 0
214 20250401 154300 576990590 7610 7610 7610 7610 0
215 20250401 154200 576990590 7610 7610 7610 7610 0
216 20250401 154100 576990590 7610 7610 7610 7610 0
217 20250401 154000 576990590 7610 7610 7610 7610 0
218 20250401 153900 576990590 7610 7610 7610 7610 0
219 20250401 153800 576990590 7610 7610 7610 7610 0
220 20250401 153700 576990590 7610 7610 7610 7610 0
221 20250401 153600 576990590 7610 7610 7610 7610 0
222 20250401 153500 576990590 7610 7610 7610 7610 0
223 20250401 153400 576990590 7610 7610 7610 7610 0
224 20250401 153300 576990590 7610 7610 7610 7610 0
225 20250401 153200 576990590 7610 7610 7610 7610 0
226 20250401 153100 576990590 7610 7610 7610 7610 0
227 20250401 153000 576990590 7610 7610 7610 7610 2478
228 20250401 152900 558133010 7600 7600 7600 7600 0
229 20250401 152800 558133010 7600 7600 7600 7600 0
230 20250401 152700 558133010 7600 7600 7600 7600 0
231 20250401 152600 558133010 7600 7600 7600 7600 0
232 20250401 152500 558133010 7600 7600 7600 7600 0
233 20250401 152400 558133010 7600 7600 7600 7600 0
234 20250401 152300 558133010 7600 7600 7600 7600 0
235 20250401 152200 558133010 7600 7600 7600 7600 0
236 20250401 152100 558133010 7600 7600 7600 7600 0
237 20250401 152000 558133010 7600 7600 7600 7600 0
238 20250401 151900 558133010 7600 7630 7630 7600 59
239 20250401 151800 557683750 7630 7630 7630 7600 230
240 20250401 151700 555932790 7630 7630 7650 7630 102
241 20250401 151600 555154510 7630 7610 7650 7610 243
242 20250401 151500 553304150 7610 7600 7610 7600 498
243 20250401 151400 549519280 7600 7630 7650 7600 834
244 20250401 151300 543178510 7630 7610 7630 7610 5
245 20250401 151200 543140400 7650 7650 7650 7650 62
246 20250401 151100 542666100 7600 7600 7600 7600 187
247 20250401 151000 541244900 7590 7630 7630 7590 1660
248 20250401 150900 528610030 7630 7630 7630 7630 1
249 20250401 150800 528602400 7630 7630 7630 7630 2
250 20250401 150700 528587140 7630 7630 7630 7630 724
251 20250401 150600 523063020 7630 7630 7630 7630 105
252 20250401 150500 522261870 7630 7630 7630 7630 1
253 20250401 150400 522254240 7630 7640 7640 7630 198
254 20250401 150300 520743470 7640 7640 7640 7640 739
255 20250401 150200 515097510 7640 7640 7640 7640 0
256 20250401 150100 515097510 7640 7640 7640 7640 0
257 20250401 150000 515097510 7640 7640 7640 7640 72
258 20250401 145900 514547430 7640 7640 7640 7640 0
259 20250401 145800 514547430 7640 7640 7640 7640 0
260 20250401 145700 514547430 7640 7640 7640 7640 80
261 20250401 145600 513936230 7650 7650 7650 7650 0
262 20250401 145500 513936230 7650 7640 7650 7630 359
263 20250401 145400 511193010 7640 7640 7640 7640 36
264 20250401 145300 510917970 7630 7630 7630 7630 217
265 20250401 145200 509262260 7630 7630 7660 7620 259
266 20250401 145100 507285850 7620 7620 7620 7620 15
267 20250401 145000 507171550 7630 7630 7630 7630 0
268 20250401 144900 507171550 7630 7660 7660 7630 130
269 20250401 144800 506178000 7650 7650 7650 7650 0
270 20250401 144700 506178000 7650 7650 7650 7630 1100
271 20250401 144600 497764260 7620 7650 7650 7620 384
272 20250401 144500 494834460 7620 7630 7630 7620 24
273 20250401 144400 494651560 7630 7630 7630 7630 113
274 20250401 144300 493789370 7630 7630 7630 7630 0
275 20250401 144200 493789370 7630 7630 7630 7630 92
276 20250401 144100 493087410 7620 7630 7630 7620 176
277 20250401 144000 491745620 7630 7620 7630 7620 128
278 20250401 143900 490769070 7620 7620 7620 7620 0
279 20250401 143800 490769070 7620 7620 7620 7620 0
280 20250401 143700 490769070 7620 7620 7620 7620 82
281 20250401 143600 490144230 7620 7620 7620 7620 1
282 20250401 143500 490136610 7630 7630 7630 7630 40
283 20250401 143400 489831410 7630 7630 7630 7620 637
284 20250401 143300 484973830 7630 7630 7630 7630 754
285 20250401 143200 479220810 7630 7630 7630 7630 0
286 20250401 143100 479220810 7630 7630 7630 7630 103
287 20250401 143000 478434920 7630 7630 7630 7630 8
288 20250401 142900 478373880 7630 7630 7630 7630 1
289 20250401 142800 478366250 7630 7660 7660 7630 519
290 20250401 142700 474403040 7660 7660 7660 7660 0
291 20250401 142600 474403040 7660 7660 7660 7660 0
292 20250401 142500 474403040 7660 7660 7660 7660 0
293 20250401 142400 474403040 7660 7660 7660 7660 0
294 20250401 142300 474403040 7660 7630 7660 7630 47
295 20250401 142200 474043050 7630 7650 7650 7630 565
296 20250401 142100 469725230 7650 7650 7650 7650 0
297 20250401 142000 469725230 7650 7650 7650 7650 0
298 20250401 141900 469725230 7650 7660 7670 7650 204
299 20250401 141800 468163590 7640 7660 7660 7640 17
300 20250401 141700 468033390 7650 7650 7650 7650 235
301 20250401 141600 466235640 7650 7650 7650 7650 0
302 20250401 141500 466235640 7650 7650 7650 7650 180
303 20250401 141400 464858640 7640 7640 7640 7640 80
304 20250401 141300 464247440 7650 7650 7650 7650 0
305 20250401 141200 464247440 7650 7650 7650 7650 39
306 20250401 141100 463949090 7650 7610 7650 7610 491
307 20250401 141000 460198380 7640 7640 7640 7640 1
308 20250401 140900 460190740 7640 7640 7640 7640 37
309 20250401 140800 459908060 7630 7630 7630 7630 95
310 20250401 140700 459183210 7610 7610 7610 7610 194
311 20250401 140600 457706870 7630 7630 7630 7630 1
312 20250401 140500 457699240 7630 7630 7630 7630 2
313 20250401 140400 457683980 7630 7610 7630 7610 12
314 20250401 140300 457592440 7600 7630 7630 7600 135
315 20250401 140200 456564820 7600 7600 7600 7600 0
316 20250401 140100 456564820 7600 7610 7610 7600 1783
317 20250401 140000 443006400 7610 7620 7630 7610 287
318 20250401 135900 440819860 7620 7620 7620 7620 0
319 20250401 135800 440819860 7620 7620 7620 7620 0
320 20250401 135700 440819860 7620 7620 7620 7620 20
321 20250401 135600 440667460 7610 7610 7610 7610 0
322 20250401 135500 440667460 7610 7630 7630 7610 1273
323 20250401 135400 430966530 7620 7630 7630 7620 148
324 20250401 135300 429838570 7630 7630 7630 7630 0
325 20250401 135200 429838570 7630 7630 7630 7630 56
326 20250401 135100 429411290 7610 7630 7630 7610 910
327 20250401 135000 422474760 7630 7630 7630 7630 0
328 20250401 134900 422474760 7630 7630 7630 7630 0
329 20250401 134800 422474760 7630 7630 7630 7630 0
330 20250401 134700 422474760 7630 7630 7630 7630 20
331 20250401 134600 422322160 7630 7630 7630 7630 287
332 20250401 134500 420132350 7640 7640 7640 7640 0
333 20250401 134400 420132350 7640 7640 7640 7640 0
334 20250401 134300 420132350 7640 7640 7640 7640 12
335 20250401 134200 420040670 7630 7630 7630 7630 140
336 20250401 134100 418972470 7640 7640 7640 7640 100
337 20250401 134000 418208470 7640 7640 7640 7640 262
338 20250401 133900 416206790 7640 7640 7640 7640 0
339 20250401 133800 416206790 7640 7650 7650 7630 1334
340 20250401 133700 406021580 7660 7660 7660 7660 2
341 20250401 133600 406006260 7660 7680 7680 7660 725
342 20250401 133500 400452000 7660 7680 7680 7660 197
343 20250401 133400 398940440 7680 7680 7680 7680 0
344 20250401 133300 398940440 7680 7680 7680 7680 0
345 20250401 133200 398940440 7680 7680 7680 7680 201
346 20250401 133100 397396760 7670 7670 7670 7670 0
347 20250401 133000 397396760 7670 7670 7670 7670 76
348 20250401 132900 396813840 7670 7670 7670 7670 0
349 20250401 132800 396813840 7670 7670 7670 7670 0
350 20250401 132700 396813840 7670 7670 7670 7670 122
351 20250401 132600 395878100 7640 7640 7640 7640 0
352 20250401 132500 395878100 7640 7670 7670 7640 187
353 20250401 132400 394448310 7670 7670 7670 7670 0
354 20250401 132300 394448310 7670 7670 7670 7670 83
355 20250401 132200 393811700 7670 7670 7670 7670 0
356 20250401 132100 393811700 7670 7670 7670 7670 35
357 20250401 132000 393543250 7640 7640 7670 7640 241
358 20250401 131900 391698800 7640 7670 7670 7640 31
359 20250401 131800 391461060 7670 7670 7670 7670 0
360 20250401 131700 391461060 7670 7670 7670 7670 71
361 20250401 131600 390916490 7640 7650 7650 7640 20
362 20250401 131500 390763540 7640 7640 7640 7640 100
363 20250401 131400 389999540 7670 7670 7670 7670 36
364 20250401 131300 389723420 7650 7650 7650 7650 0
365 20250401 131200 389723420 7650 7660 7660 7650 221
366 20250401 131100 388031230 7650 7650 7650 7650 0
367 20250401 131000 388031230 7650 7650 7650 7650 1025
368 20250401 130900 380189980 7650 7650 7650 7650 0
369 20250401 130800 380189980 7650 7650 7650 7650 0
370 20250401 130700 380189980 7650 7650 7650 7650 0
371 20250401 130600 380189980 7650 7650 7650 7650 107
372 20250401 130500 379371430 7650 7650 7650 7650 0
373 20250401 130400 379371430 7650 7650 7650 7650 1
374 20250401 130300 379363780 7630 7630 7630 7630 7
375 20250401 130200 379310370 7630 7630 7630 7630 0
376 20250401 130100 379310370 7630 7630 7630 7630 0
377 20250401 130000 379310370 7630 7630 7630 7630 20
378 20250401 125900 379157770 7630 7630 7630 7630 0
379 20250401 125800 379157770 7630 7630 7630 7630 110
380 20250401 125700 378318470 7630 7630 7630 7630 1
381 20250401 125600 378310840 7630 7630 7630 7630 100
382 20250401 125500 377547840 7630 7630 7630 7630 9
383 20250401 125400 377479170 7630 7630 7630 7630 0
384 20250401 125300 377479170 7630 7630 7630 7630 84
385 20250401 125200 376838250 7650 7650 7650 7650 55
386 20250401 125100 376417500 7640 7640 7640 7640 189
387 20250401 125000 374973540 7650 7650 7650 7650 0
388 20250401 124900 374973540 7650 7650 7650 7650 51
389 20250401 124800 374583390 7650 7650 7650 7650 2
390 20250401 124700 374568090 7620 7620 7620 7620 0
391 20250401 124600 374568090 7620 7630 7630 7620 302
392 20250401 124500 372265340 7630 7620 7630 7620 15
393 20250401 124400 372150900 7620 7620 7620 7620 0
394 20250401 124300 372150900 7620 7620 7620 7620 0
395 20250401 124200 372150900 7620 7620 7620 7620 0
396 20250401 124100 372150900 7620 7620 7620 7620 0
397 20250401 124000 372150900 7620 7620 7620 7620 0
398 20250401 123900 372150900 7620 7610 7620 7610 1280
399 20250401 123800 362406660 7610 7610 7610 7610 1
400 20250401 123700 362399050 7610 7610 7610 7610 805
401 20250401 123600 356273000 7610 7610 7610 7610 3
402 20250401 123500 356250170 7630 7630 7630 7630 0
403 20250401 123400 356250170 7630 7630 7630 7630 0
404 20250401 123300 356250170 7630 7630 7630 7630 0
405 20250401 123200 356250170 7630 7630 7630 7630 32
406 20250401 123100 356006010 7630 7630 7630 7630 440
407 20250401 123000 352648810 7610 7610 7610 7610 1
408 20250401 122900 352641200 7610 7610 7610 7610 32
409 20250401 122800 352397680 7630 7630 7630 7630 2
410 20250401 122700 352382420 7620 7620 7620 7620 78
411 20250401 122600 351788060 7630 7630 7630 7630 11
412 20250401 122500 351704130 7630 7630 7630 7630 0
413 20250401 122400 351704130 7630 7630 7630 7620 363
414 20250401 122300 348934680 7630 7630 7630 7630 0
415 20250401 122200 348934680 7630 7630 7630 7630 34
416 20250401 122100 348675260 7630 7630 7630 7630 138
417 20250401 122000 347622320 7630 7640 7640 7630 334
418 20250401 121900 345073850 7640 7640 7640 7640 0
419 20250401 121800 345073850 7640 7640 7640 7640 42
420 20250401 121700 344752970 7650 7650 7650 7650 0
421 20250401 121600 344752970 7650 7650 7650 7650 10
422 20250401 121500 344676470 7660 7660 7660 7660 1
423 20250401 121400 344668810 7640 7650 7650 7640 33
424 20250401 121300 344416680 7640 7640 7640 7640 0
425 20250401 121200 344416680 7640 7640 7640 7640 0
426 20250401 121100 344416680 7640 7640 7640 7640 205
427 20250401 121000 342850480 7660 7660 7660 7660 0
428 20250401 120900 342850480 7660 7660 7660 7660 0
429 20250401 120800 342850480 7660 7650 7660 7640 53
430 20250401 120700 342444610 7670 7670 7670 7670 102
431 20250401 120600 341662270 7670 7650 7670 7650 1292
432 20250401 120500 331778430 7670 7660 7670 7660 449
433 20250401 120400 328339070 7660 7660 7660 7660 0
434 20250401 120300 328339070 7660 7620 7660 7620 229
435 20250401 120200 326587720 7620 7620 7620 7620 0
436 20250401 120100 326587720 7620 7620 7620 7620 18
437 20250401 120000 326450560 7610 7610 7610 7610 35
438 20250401 115900 326184210 7610 7610 7610 7610 0
439 20250401 115800 326184210 7610 7620 7620 7610 200
440 20250401 115700 324661610 7610 7650 7660 7610 1311
441 20250401 115600 314670100 7610 7610 7610 7610 300
442 20250401 115500 312387100 7650 7600 7650 7600 146
443 20250401 115400 311270250 7590 7660 7660 7590 1255
444 20250401 115300 301721070 7670 7670 7670 7670 0
445 20250401 115200 301721070 7670 7670 7670 7670 0
446 20250401 115100 301721070 7670 7670 7670 7670 0
447 20250401 115000 301721070 7670 7670 7670 7670 10
448 20250401 114900 301644370 7660 7670 7680 7660 390
449 20250401 114800 298653010 7680 7680 7680 7680 0
450 20250401 114700 298653010 7680 7680 7680 7680 0
451 20250401 114600 298653010 7680 7680 7680 7680 0
452 20250401 114500 298653010 7680 7680 7680 7680 0
453 20250401 114400 298653010 7680 7680 7680 7680 0
454 20250401 114300 298653010 7680 7680 7680 7680 136
455 20250401 114200 297608530 7680 7680 7680 7680 5
456 20250401 114100 297570130 7680 7680 7680 7680 311
457 20250401 114000 295181650 7680 7690 7690 7680 321
458 20250401 113900 292714100 7680 7680 7680 7680 0
459 20250401 113800 292714100 7680 7680 7680 7680 47
460 20250401 113700 292353140 7680 7680 7680 7680 28
461 20250401 113600 292138100 7680 7680 7680 7680 26
462 20250401 113500 291938420 7680 7680 7680 7680 17
463 20250401 113400 291807860 7680 7680 7680 7680 20
464 20250401 113300 291654260 7680 7680 7700 7680 31
465 20250401 113200 291416160 7680 7710 7710 7680 522
466 20250401 113100 287398300 7710 7710 7710 7705 1110
467 20250401 113000 278840250 7710 7710 7710 7710 30
468 20250401 112900 278608950 7720 7720 7720 7720 97
469 20250401 112800 277860110 7680 7710 7720 7680 212
470 20250401 112700 276228300 7710 7710 7710 7710 13
471 20250401 112600 276128070 7710 7700 7710 7700 12
472 20250401 112500 276035590 7700 7710 7710 7700 70
473 20250401 112400 275496000 7700 7700 7700 7700 0
474 20250401 112300 275496000 7700 7700 7710 7700 146
475 20250401 112200 274370530 7700 7700 7700 7700 162
476 20250401 112100 273123130 7700 7700 7700 7700 5
477 20250401 112000 273084630 7700 7700 7700 7700 48
478 20250401 111900 272715030 7680 7680 7680 7680 0
479 20250401 111800 272715030 7680 7680 7680 7680 0
480 20250401 111700 272715030 7680 7680 7680 7680 100
481 20250401 111600 271947030 7680 7670 7680 7670 275
482 20250401 111500 269835040 7670 7670 7670 7670 0
483 20250401 111400 269835040 7670 7690 7690 7670 8
484 20250401 111300 269773620 7660 7670 7670 7660 522
485 20250401 111200 265774600 7700 7710 7710 7700 11
486 20250401 111100 265689890 7660 7660 7660 7660 0
487 20250401 111000 265689890 7660 7700 7700 7660 1307
488 20250401 110900 255648960 7690 7690 7690 7690 1
489 20250401 110800 255641270 7690 7690 7690 7680 119
490 20250401 110700 254726260 7670 7670 7670 7670 0
491 20250401 110600 254726260 7670 7670 7670 7670 0
492 20250401 110500 254726260 7670 7670 7670 7670 122
493 20250401 110400 253790520 7660 7670 7670 7660 1012
494 20250401 110300 246028680 7670 7670 7670 7670 0
495 20250401 110200 246028680 7670 7690 7690 7670 99
496 20250401 110100 245269250 7690 7660 7700 7660 1594
497 20250401 110000 233000790 7660 7660 7660 7660 3
498 20250401 105900 232977810 7660 7660 7660 7650 66
499 20250401 105800 232472260 7660 7660 7690 7660 628
500 20250401 105700 227652920 7660 7620 7660 7620 243
501 20250401 105600 225792500 7630 7660 7660 7630 208
502 20250401 105500 224205430 7660 7630 7660 7630 9
503 20250401 105400 224136520 7640 7670 7670 7630 81
504 20250401 105300 223518080 7630 7640 7660 7630 1334
505 20250401 105200 213318460 7620 7620 7620 7620 2
506 20250401 105100 213303220 7610 7610 7610 7610 0
507 20250401 105000 213303220 7610 7610 7610 7610 10
508 20250401 104900 213227120 7610 7610 7610 7610 21
509 20250401 104800 213067310 7640 7640 7640 7640 15
510 20250401 104700 212952710 7640 7640 7640 7640 81
511 20250401 104600 212333870 7640 7640 7640 7640 0
512 20250401 104500 212333870 7640 7640 7640 7640 0
513 20250401 104400 212333870 7640 7610 7640 7610 1098
514 20250401 104300 203965470 7610 7600 7610 7600 614
515 20250401 104200 199296490 7590 7590 7590 7590 410
516 20250401 104100 196184590 7610 7590 7610 7590 107
517 20250401 104000 195370520 7590 7600 7600 7590 216
518 20250401 103900 193731030 7610 7610 7610 7610 0
519 20250401 103800 193731030 7610 7590 7610 7590 332
520 20250401 103700 191210490 7600 7600 7600 7600 0
521 20250401 103600 191210490 7600 7610 7610 7600 80
522 20250401 103500 190601790 7600 7600 7600 7600 246
523 20250401 103400 188732190 7590 7590 7590 7590 0
524 20250401 103300 188732190 7590 7590 7590 7590 0
525 20250401 103200 188732190 7590 7590 7590 7590 0
526 20250401 103100 188732190 7590 7600 7600 7590 107
527 20250401 103000 187919960 7610 7610 7610 7610 0
528 20250401 102900 187919960 7610 7610 7610 7610 0
529 20250401 102800 187919960 7610 7610 7610 7610 552
530 20250401 102700 183719240 7610 7610 7610 7610 0
531 20250401 102600 183719240 7610 7610 7610 7610 30
532 20250401 102500 183490940 7610 7610 7610 7610 1
533 20250401 102400 183483330 7600 7600 7600 7600 46
534 20250401 102300 183133730 7600 7600 7600 7600 500
535 20250401 102200 179333730 7600 7600 7600 7600 6
536 20250401 102100 179288130 7600 7610 7610 7600 526
537 20250401 102000 175289730 7610 7610 7620 7610 244
538 20250401 101900 173431640 7600 7620 7620 7600 5
539 20250401 101800 173393560 7620 7620 7620 7620 708
540 20250401 101700 167998600 7620 7620 7620 7620 83
541 20250401 101600 167366140 7620 7620 7620 7620 400
542 20250401 101500 164318140 7620 7620 7620 7610 634
543 20250401 101400 159487180 7620 7620 7620 7620 100
544 20250401 101300 158725180 7640 7640 7640 7640 1
545 20250401 101200 158717540 7640 7630 7640 7630 146
546 20250401 101100 157602940 7630 7630 7630 7630 13
547 20250401 101000 157503750 7630 7600 7630 7600 142
548 20250401 100900 156422190 7590 7550 7590 7550 423
549 20250401 100800 153216150 7550 7560 7560 7550 200
550 20250401 100700 151704710 7580 7560 7580 7560 25
551 20250401 100600 151515500 7560 7560 7560 7560 262
552 20250401 100500 149534780 7550 7550 7550 7550 4
553 20250401 100400 149504580 7550 7550 7550 7550 3
554 20250401 100300 149481930 7560 7550 7560 7550 37
555 20250401 100200 149202290 7550 7550 7550 7550 81
556 20250401 100100 148590740 7550 7550 7550 7550 2
557 20250401 100000 148575640 7540 7540 7540 7540 1
558 20250401 095900 148568100 7520 7520 7520 7520 0
559 20250401 095800 148568100 7520 7520 7520 7520 50
560 20250401 095700 148192100 7530 7530 7530 7530 214
561 20250401 095600 146580680 7550 7550 7550 7550 0
562 20250401 095500 146580680 7550 7550 7550 7550 85
563 20250401 095400 145938930 7550 7550 7550 7550 115
564 20250401 095300 145070680 7550 7550 7550 7550 1
565 20250401 095200 145063130 7550 7550 7550 7550 50
566 20250401 095100 144685630 7540 7540 7540 7540 92
567 20250401 095000 143991950 7550 7550 7550 7550 40
568 20250401 094900 143689950 7550 7550 7550 7550 50
569 20250401 094800 143312450 7590 7590 7590 7560 1300
570 20250401 094700 133448450 7590 7600 7600 7590 28
571 20250401 094600 133235700 7590 7590 7590 7590 37
572 20250401 094500 132954870 7560 7560 7560 7560 0
573 20250401 094400 132954870 7560 7580 7580 7550 242
574 20250401 094300 131126150 7580 7580 7580 7580 0
575 20250401 094200 131126150 7580 7580 7580 7580 0
576 20250401 094100 131126150 7580 7580 7580 7580 300
577 20250401 094000 128852150 7590 7580 7610 7580 1345
578 20250401 093900 118644480 7580 7560 7580 7560 22
579 20250401 093800 118478100 7550 7550 7560 7550 439
580 20250401 093700 115163610 7550 7550 7550 7550 47
581 20250401 093600 114808760 7550 7550 7550 7550 15
582 20250401 093500 114695510 7560 7500 7560 7500 209
583 20250401 093400 113127470 7520 7530 7560 7520 299
584 20250401 093300 110876470 7530 7530 7530 7530 10
585 20250401 093200 110801170 7580 7580 7580 7580 10
586 20250401 093100 110725370 7590 7590 7590 7590 2373
587 20250401 093000 92714300 7590 7580 7590 7580 83
588 20250401 092900 92085150 7580 7580 7580 7580 111
589 20250401 092800 91243770 7580 7540 7580 7450 1499
590 20250401 092700 80012560 7580 7590 7590 7580 97
591 20250401 092600 79277260 7590 7590 7590 7590 56
592 20250401 092500 78852220 7590 7590 7590 7590 0
593 20250401 092400 78852220 7590 7580 7640 7580 946
594 20250401 092300 71651450 7590 7590 7590 7590 212
595 20250401 092200 70042370 7600 7620 7620 7600 492
596 20250401 092100 66300370 7620 7620 7620 7620 123
597 20250401 092000 65363110 7640 7640 7640 7640 77
598 20250401 091900 64774830 7620 7620 7620 7620 2
599 20250401 091800 64759590 7620 7620 7620 7620 400
600 20250401 091700 61711590 7620 7620 7650 7620 152
601 20250401 091600 60549390 7620 7630 7650 7620 590
602 20250401 091500 56050470 7620 7610 7620 7560 146
603 20250401 091400 54942760 7610 7610 7610 7610 80
604 20250401 091300 54333960 7610 7550 7610 7540 492
605 20250401 091200 50597890 7540 7590 7590 7530 28
606 20250401 091100 50386640 7590 7580 7590 7530 90
607 20250401 091000 49706490 7580 7560 7580 7560 30
608 20250401 090900 49479450 7500 7500 7500 7500 338
609 20250401 090800 46944450 7500 7570 7570 7500 2210
610 20250401 090700 30263800 7560 7550 7560 7540 331
611 20250401 090600 27762710 7500 7500 7500 7500 0
612 20250401 090500 27762710 7500 7500 7500 7490 522
613 20250401 090400 23847720 7510 7510 7510 7510 10
614 20250401 090300 23772620 7510 7510 7530 7510 206
615 20250401 090200 22224290 7510 7510 7520 7480 910
616 20250401 090100 15392810 7500 7560 7560 7500 117
617 20250401 090000 14509310 7450 7340 7550 7340 1974

1
019170/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,240864,52984990,1828157760,402156074100,0.45
20250327,223276,52984990,1754949360,416462021400,0.42
20250326,199086,52984990,1592688000,423879920000,0.38
20250325,209666,52984990,1675231340,423350070100,0.40
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 240864 52984990 1828157760 402156074100 0.45
3 20250327 223276 52984990 1754949360 416462021400 0.42
4 20250326 199086 52984990 1592688000 423879920000 0.38
5 20250325 209666 52984990 1675231340 423350070100 0.40