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

621
024830/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,621 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,191900,1026088235,8060,8060,8060,8060,512
20250401,191800,1026088235,8060,8060,8060,8060,0
20250401,191700,1026088235,8060,8060,8060,8060,0
20250401,191600,1026088235,8060,8060,8060,8060,0
20250401,191500,1026088235,8060,8060,8060,8060,0
20250401,191400,1026088235,8060,8060,8060,8060,0
20250401,191300,1026088235,8060,8060,8060,8060,0
20250401,191200,1026088235,8060,8060,8060,8060,0
20250401,191100,1026088235,8060,8060,8060,8060,0
20250401,191000,1026088235,8060,8060,8060,8060,0
20250401,190900,1026088235,8060,8060,8060,8060,0
20250401,190800,1026088235,8060,8060,8060,8060,0
20250401,190700,1026088235,8060,8060,8060,8060,0
20250401,190600,1026088235,8060,8060,8060,8060,0
20250401,190500,1026088235,8060,8060,8060,8060,0
20250401,190400,1026088235,8060,8060,8060,8060,0
20250401,190300,1026088235,8060,8060,8060,8060,0
20250401,190200,1026088235,8060,8060,8060,8060,0
20250401,190100,1026088235,8060,8060,8060,8060,0
20250401,190000,1026088235,8060,8060,8060,8060,0
20250401,185900,1026088235,8060,8060,8060,8060,0
20250401,185800,1026088235,8060,8060,8060,8060,0
20250401,185700,1026088235,8060,8060,8060,8060,0
20250401,185600,1026088235,8060,8060,8060,8060,0
20250401,185500,1026088235,8060,8060,8060,8060,0
20250401,185400,1026088235,8060,8060,8060,8060,0
20250401,185300,1026088235,8060,8060,8060,8060,0
20250401,185200,1026088235,8060,8060,8060,8060,0
20250401,185100,1026088235,8060,8060,8060,8060,0
20250401,185000,1026088235,8060,8060,8060,8060,0
20250401,184900,1026088235,8060,8060,8060,8060,512
20250401,184800,1026088235,8060,8060,8060,8060,0
20250401,184700,1026088235,8060,8060,8060,8060,0
20250401,184600,1026088235,8060,8060,8060,8060,0
20250401,184500,1026088235,8060,8060,8060,8060,0
20250401,184400,1026088235,8060,8060,8060,8060,0
20250401,184300,1026088235,8060,8060,8060,8060,0
20250401,184200,1026088235,8060,8060,8060,8060,0
20250401,184100,1026088235,8060,8060,8060,8060,0
20250401,184000,1026088235,8060,8060,8060,8060,0
20250401,183900,1026088235,8060,8060,8060,8060,0
20250401,183800,1026088235,8060,8060,8060,8060,0
20250401,183700,1026088235,8060,8060,8060,8060,0
20250401,183600,1026088235,8060,8060,8060,8060,0
20250401,183500,1026088235,8060,8060,8060,8060,0
20250401,183400,1026088235,8060,8060,8060,8060,0
20250401,183300,1026088235,8060,8060,8060,8060,0
20250401,183200,1026088235,8060,8060,8060,8060,0
20250401,183100,1026088235,8060,8060,8060,8060,0
20250401,183000,1026088235,8060,8060,8060,8060,0
20250401,182900,1026088235,8060,8060,8060,8060,0
20250401,182800,1026088235,8060,8060,8060,8060,0
20250401,182700,1026088235,8060,8060,8060,8060,0
20250401,182600,1026088235,8060,8060,8060,8060,0
20250401,182500,1026088235,8060,8060,8060,8060,0
20250401,182400,1026088235,8060,8060,8060,8060,0
20250401,182300,1026088235,8060,8060,8060,8060,0
20250401,182200,1026088235,8060,8060,8060,8060,0
20250401,182100,1026088235,8060,8060,8060,8060,0
20250401,182000,1026088235,8060,8060,8060,8060,0
20250401,181900,1026088235,8060,8060,8060,8060,512
20250401,181800,1026088235,8060,8060,8060,8060,0
20250401,181700,1026088235,8060,8060,8060,8060,0
20250401,181600,1026088235,8060,8060,8060,8060,0
20250401,181500,1026088235,8060,8060,8060,8060,0
20250401,181400,1026088235,8060,8060,8060,8060,0
20250401,181300,1026088235,8060,8060,8060,8060,0
20250401,181200,1026088235,8060,8060,8060,8060,0
20250401,181100,1026088235,8060,8060,8060,8060,0
20250401,181000,1026088235,8060,8060,8060,8060,0
20250401,180900,1026088235,8060,8060,8060,8060,0
20250401,180800,1026088235,8060,8060,8060,8060,0
20250401,180700,1026088235,8060,8060,8060,8060,0
20250401,180600,1026088235,8060,8060,8060,8060,0
20250401,180500,1026088235,8060,8060,8060,8060,0
20250401,180400,1026088235,8060,8060,8060,8060,0
20250401,180300,1026088235,8060,8060,8060,8060,0
20250401,180200,1026088235,8060,8060,8060,8060,0
20250401,180100,1026088235,8060,8060,8060,8060,0
20250401,180000,1026088235,8060,8060,8060,8060,0
20250401,175900,1026088235,8060,8060,8060,8060,0
20250401,175800,1026088235,8060,8060,8060,8060,0
20250401,175700,1026088235,8060,8060,8060,8060,0
20250401,175600,1026088235,8060,8060,8060,8060,0
20250401,175500,1026088235,8060,8060,8060,8060,0
20250401,175400,1026088235,8060,8060,8060,8060,0
20250401,175300,1026088235,8060,8060,8060,8060,0
20250401,175200,1026088235,8060,8060,8060,8060,0
20250401,175100,1026088235,8060,8060,8060,8060,0
20250401,175000,1026088235,8060,8060,8060,8060,0
20250401,174900,1026088235,8060,8060,8060,8060,512
20250401,174800,1026088235,8060,8060,8060,8060,0
20250401,174700,1026088235,8060,8060,8060,8060,0
20250401,174600,1026088235,8060,8060,8060,8060,0
20250401,174500,1026088235,8060,8060,8060,8060,0
20250401,174400,1026088235,8060,8060,8060,8060,0
20250401,174300,1026088235,8060,8060,8060,8060,0
20250401,174200,1026088235,8060,8060,8060,8060,0
20250401,174100,1026088235,8060,8060,8060,8060,0
20250401,174000,1026088235,8060,8060,8060,8060,0
20250401,173900,1026088235,8060,8060,8060,8060,0
20250401,173800,1026088235,8060,8060,8060,8060,0
20250401,173700,1026088235,8060,8060,8060,8060,0
20250401,173600,1026088235,8060,8060,8060,8060,0
20250401,173500,1026088235,8060,8060,8060,8060,0
20250401,173400,1026088235,8060,8060,8060,8060,0
20250401,173300,1026088235,8060,8060,8060,8060,0
20250401,173200,1026088235,8060,8060,8060,8060,0
20250401,173100,1026088235,8060,8060,8060,8060,0
20250401,173000,1026088235,8060,8060,8060,8060,0
20250401,172900,1026088235,8060,8060,8060,8060,0
20250401,172800,1026088235,8060,8060,8060,8060,0
20250401,172700,1026088235,8060,8060,8060,8060,0
20250401,172600,1026088235,8060,8060,8060,8060,0
20250401,172500,1026088235,8060,8060,8060,8060,0
20250401,172400,1026088235,8060,8060,8060,8060,0
20250401,172300,1026088235,8060,8060,8060,8060,0
20250401,172200,1026088235,8060,8060,8060,8060,0
20250401,172100,1026088235,8060,8060,8060,8060,0
20250401,172000,1026088235,8060,8060,8060,8060,0
20250401,171900,1026088235,8060,8060,8060,8060,512
20250401,171800,1026088235,8060,8060,8060,8060,0
20250401,171700,1026088235,8060,8060,8060,8060,0
20250401,171600,1026088235,8060,8060,8060,8060,0
20250401,171500,1026088235,8060,8060,8060,8060,0
20250401,171400,1026088235,8060,8060,8060,8060,0
20250401,171300,1026088235,8060,8060,8060,8060,0
20250401,171200,1026088235,8060,8060,8060,8060,0
20250401,171100,1026088235,8060,8060,8060,8060,0
20250401,171000,1026088235,8060,8060,8060,8060,0
20250401,170900,1026088235,8060,8060,8060,8060,0
20250401,170800,1026088235,8060,8060,8060,8060,0
20250401,170700,1026088235,8060,8060,8060,8060,0
20250401,170600,1026088235,8060,8060,8060,8060,0
20250401,170500,1026088235,8060,8060,8060,8060,0
20250401,170400,1026088235,8060,8060,8060,8060,0
20250401,170300,1026088235,8060,8060,8060,8060,0
20250401,170200,1026088235,8060,8060,8060,8060,0
20250401,170100,1026088235,8060,8060,8060,8060,0
20250401,170000,1026088235,8060,8060,8060,8060,0
20250401,165900,1026088235,8060,8060,8060,8060,0
20250401,165800,1026088235,8060,8060,8060,8060,0
20250401,165700,1026088235,8060,8060,8060,8060,0
20250401,165600,1026088235,8060,8060,8060,8060,0
20250401,165500,1026088235,8060,8060,8060,8060,0
20250401,165400,1026088235,8060,8060,8060,8060,0
20250401,165300,1026088235,8060,8060,8060,8060,0
20250401,165200,1026088235,8060,8060,8060,8060,0
20250401,165100,1026088235,8060,8060,8060,8060,0
20250401,165000,1026088235,8060,8060,8060,8060,0
20250401,164900,1026088235,8060,8060,8060,8060,512
20250401,164800,1026088235,8060,8060,8060,8060,0
20250401,164700,1026088235,8060,8060,8060,8060,0
20250401,164600,1026088235,8060,8060,8060,8060,0
20250401,164500,1026088235,8060,8060,8060,8060,0
20250401,164400,1026088235,8060,8060,8060,8060,0
20250401,164300,1026088235,8060,8060,8060,8060,0
20250401,164200,1026088235,8060,8060,8060,8060,0
20250401,164100,1026088235,8060,8060,8060,8060,0
20250401,164000,1026088235,8060,8060,8060,8060,0
20250401,163900,1026088235,8060,8060,8060,8060,0
20250401,163800,1026088235,8060,8060,8060,8060,0
20250401,163700,1026088235,8060,8060,8060,8060,0
20250401,163600,1026088235,8060,8060,8060,8060,0
20250401,163500,1026088235,8060,8060,8060,8060,0
20250401,163400,1026088235,8060,8060,8060,8060,0
20250401,163300,1026088235,8060,8060,8060,8060,0
20250401,163200,1026088235,8060,8060,8060,8060,0
20250401,163100,1026088235,8060,8060,8060,8060,0
20250401,163000,1026088235,8060,8060,8060,8060,0
20250401,162900,1026088235,8060,8060,8060,8060,0
20250401,162800,1026088235,8060,8060,8060,8060,0
20250401,162700,1026088235,8060,8060,8060,8060,0
20250401,162600,1026088235,8060,8060,8060,8060,0
20250401,162500,1026088235,8060,8060,8060,8060,0
20250401,162400,1026088235,8060,8060,8060,8060,0
20250401,162300,1026088235,8060,8060,8060,8060,0
20250401,162200,1026088235,8060,8060,8060,8060,0
20250401,162100,1026088235,8060,8060,8060,8060,0
20250401,162000,1026088235,8060,8060,8060,8060,0
20250401,161900,1026088235,8060,8060,8060,8060,512
20250401,161800,1026088235,8060,8060,8060,8060,0
20250401,161700,1026088235,8060,8060,8060,8060,0
20250401,161600,1026088235,8060,8060,8060,8060,0
20250401,161500,1026088235,8060,8060,8060,8060,0
20250401,161400,1026088235,8060,8060,8060,8060,0
20250401,161300,1026088235,8060,8060,8060,8060,0
20250401,161200,1026088235,8060,8060,8060,8060,0
20250401,161100,1026088235,8060,8060,8060,8060,0
20250401,161000,1026088235,8060,8060,8060,8060,0
20250401,160900,1026088235,8060,8060,8060,8060,0
20250401,160800,1026088235,8060,8060,8060,8060,0
20250401,160700,1026088235,8060,8060,8060,8060,0
20250401,160600,1026088235,8060,8060,8060,8060,0
20250401,160500,1026088235,8060,8060,8060,8060,0
20250401,160400,1026088235,8060,8060,8060,8060,0
20250401,160300,1026088235,8060,8060,8060,8060,0
20250401,160200,1026088235,8060,8060,8060,8060,0
20250401,160100,1026088235,8060,8060,8060,8060,0
20250401,160000,1026088235,8060,8060,8060,8060,0
20250401,155900,1026088235,8060,8060,8060,8060,0
20250401,155800,1026088235,8060,8060,8060,8060,0
20250401,155700,1026088235,8060,8060,8060,8060,0
20250401,155600,1026088235,8060,8060,8060,8060,0
20250401,155500,1026088235,8060,8060,8060,8060,0
20250401,155400,1026088235,8060,8060,8060,8060,0
20250401,155300,1026088235,8060,8060,8060,8060,0
20250401,155200,1026088235,8060,8060,8060,8060,0
20250401,155100,1026088235,8060,8060,8060,8060,0
20250401,155000,1026088235,8060,8060,8060,8060,0
20250401,154900,1026088235,8060,8060,8060,8060,512
20250401,154800,1026088235,8060,8060,8060,8060,0
20250401,154700,1026088235,8060,8060,8060,8060,0
20250401,154600,1026088235,8060,8060,8060,8060,0
20250401,154500,1026088235,8060,8060,8060,8060,0
20250401,154400,1026088235,8060,8060,8060,8060,0
20250401,154300,1026088235,8060,8060,8060,8060,0
20250401,154200,1026088235,8060,8060,8060,8060,0
20250401,154100,1026088235,8060,8060,8060,8060,0
20250401,154000,1026088235,8060,8060,8060,8060,0
20250401,153900,1026088235,8060,8060,8060,8060,0
20250401,153800,1026088235,8060,8060,8060,8060,0
20250401,153700,1026088235,8060,8060,8060,8060,0
20250401,153600,1026088235,8060,8060,8060,8060,0
20250401,153500,1026088235,8060,8060,8060,8060,0
20250401,153400,1026088235,8060,8060,8060,8060,0
20250401,153300,1026088235,8060,8060,8060,8060,0
20250401,153200,1026088235,8060,8060,8060,8060,0
20250401,153100,1026088235,8060,8060,8060,8060,0
20250401,153000,1026088235,8060,8060,8060,8060,512
20250401,152900,1021961515,7990,7990,7990,7990,0
20250401,152800,1021961515,7990,7990,7990,7990,0
20250401,152700,1021961515,7990,7990,7990,7990,0
20250401,152600,1021961515,7990,7990,7990,7990,0
20250401,152500,1021961515,7990,7990,7990,7990,0
20250401,152400,1021961515,7990,7990,7990,7990,0
20250401,152300,1021961515,7990,7990,7990,7990,0
20250401,152200,1021961515,7990,7990,7990,7990,0
20250401,152100,1021961515,7990,7990,7990,7990,0
20250401,152000,1021961515,7990,7990,7990,7990,0
20250401,151900,1021961515,7990,7990,7990,7990,121
20250401,151800,1020994725,8070,8070,8070,8070,0
20250401,151700,1020994725,8070,8070,8070,8070,0
20250401,151600,1020994725,8070,8060,8070,8060,131
20250401,151500,1019937715,8060,8010,8060,7980,312
20250401,151400,1017443765,8070,8070,8070,8070,117
20250401,151300,1016499575,8070,8070,8070,8070,1
20250401,151200,1016491505,8060,8060,8060,8060,0
20250401,151100,1016491505,8060,8060,8060,8060,74
20250401,151000,1015895065,8060,8060,8060,8060,20
20250401,150900,1015733865,8060,8060,8060,8060,19
20250401,150800,1015580725,8060,8060,8060,8060,9
20250401,150700,1015508185,8060,8060,8060,8060,9
20250401,150600,1015435645,8060,8060,8060,8060,9
20250401,150500,1015363105,8060,8060,8060,8060,188
20250401,150400,1013847825,8060,8060,8060,8060,0
20250401,150300,1013847825,8060,8060,8060,8060,1
20250401,150200,1013839765,8070,8070,8070,8070,8
20250401,150100,1013775205,8080,8080,8080,8080,0
20250401,150000,1013775205,8080,8080,8080,8080,0
20250401,145900,1013775205,8080,8080,8080,8080,0
20250401,145800,1013775205,8080,8000,8080,8000,337
20250401,145700,1011057795,8000,7990,8000,7980,805
20250401,145600,1004625875,8070,8070,8070,8070,13
20250401,145500,1004520965,7990,7990,7990,7990,0
20250401,145400,1004520965,7990,7990,7990,7990,12
20250401,145300,1004425085,8080,8080,8090,8080,58
20250401,145200,1003956285,8090,8090,8090,8090,0
20250401,145100,1003956285,8090,8010,8090,7980,700
20250401,145000,998339675,8090,8090,8090,8090,0
20250401,144900,998339675,8090,8020,8090,8020,195
20250401,144800,996775705,8020,8020,8050,8020,126
20250401,144700,995765035,8050,8060,8060,8050,151
20250401,144600,994549475,8060,8060,8060,8060,10
20250401,144500,994468875,8060,8060,8060,8060,64
20250401,144400,993953035,8100,8100,8100,8100,177
20250401,144300,992519335,8100,8060,8100,8060,70
20250401,144200,991954975,8060,8070,8070,8060,150
20250401,144100,990745015,8100,8070,8100,8070,163
20250401,144000,989424795,8070,8070,8070,8070,52
20250401,143900,989005155,8080,8080,8080,8080,12
20250401,143800,988908195,8100,8090,8100,8090,94
20250401,143700,988147045,8150,8140,8160,8140,179
20250401,143600,986689205,8130,8130,8130,8130,0
20250401,143500,986689205,8130,8130,8130,8130,0
20250401,143400,986689205,8130,8130,8130,8130,0
20250401,143300,986689205,8130,8130,8130,8130,1
20250401,143200,986681075,8080,8080,8080,8080,0
20250401,143100,986681075,8080,8100,8100,8080,393
20250401,143000,983504115,8190,8180,8190,8180,177
20250401,142900,982055485,8190,8170,8190,8170,15
20250401,142800,981932835,8180,8170,8180,8170,11
20250401,142700,981842955,8190,8190,8190,8190,0
20250401,142600,981842955,8190,8190,8190,8190,0
20250401,142500,981842955,8190,8150,8190,8150,40
20250401,142400,981516025,8190,8180,8190,8180,233
20250401,142300,979608875,8170,8160,8180,8150,228
20250401,142200,977747045,8160,8160,8160,8160,3
20250401,142100,977722565,8160,8160,8160,8160,22
20250401,142000,977543045,8130,8090,8130,8090,81
20250401,141900,976886825,8160,8160,8160,8160,0
20250401,141800,976886825,8160,8160,8160,8160,28
20250401,141700,976658345,8090,8090,8090,8090,0
20250401,141600,976658345,8090,8180,8180,8090,677
20250401,141500,971146135,8180,8100,8180,8100,536
20250401,141400,966804055,8190,8190,8190,8190,0
20250401,141300,966804055,8190,8190,8190,8190,0
20250401,141200,966804055,8190,8160,8190,8160,14
20250401,141100,966689545,8160,8160,8160,8160,36
20250401,141000,966395785,8200,8200,8200,8200,0
20250401,140900,966395785,8200,8190,8200,8190,177
20250401,140800,964946075,8200,8180,8200,8180,50
20250401,140700,964536875,8180,8180,8180,8180,191
20250401,140600,962974495,8180,8180,8180,8180,0
20250401,140500,962974495,8180,8190,8190,8180,6
20250401,140400,962925365,8090,8100,8100,8090,161
20250401,140300,961621665,8200,8180,8200,8180,31
20250401,140200,961367825,8120,8190,8200,8110,303
20250401,140100,958893435,8230,8220,8230,8220,53
20250401,140000,958457615,8220,8220,8220,8090,114
20250401,135900,957524175,8100,8100,8100,8100,65
20250401,135800,956997675,8100,8200,8230,8100,252
20250401,135700,954949905,8100,8100,8100,8090,695
20250401,135600,949320605,8100,8090,8100,8090,1057
20250401,135500,940759245,8100,8100,8100,8100,0
20250401,135400,940759245,8100,8100,8100,8100,0
20250401,135300,940759245,8100,8090,8100,8030,592
20250401,135200,935969715,8090,8090,8090,8090,0
20250401,135100,935969715,8090,8090,8090,8090,0
20250401,135000,935969715,8090,8080,8090,8080,192
20250401,134900,934417515,8030,8030,8030,8030,116
20250401,134800,933486035,8020,8020,8020,8020,0
20250401,134700,933486035,8020,8020,8020,8020,40
20250401,134600,933165235,8020,8020,8020,8020,0
20250401,134500,933165235,8020,8020,8020,8020,0
20250401,134400,933165235,8020,8020,8020,8020,0
20250401,134300,933165235,8020,8020,8020,8020,0
20250401,134200,933165235,8020,8020,8020,8020,0
20250401,134100,933165235,8020,8080,8080,8020,10
20250401,134000,933084975,8090,8090,8090,8090,9
20250401,133900,933012165,8100,8100,8100,8100,0
20250401,133800,933012165,8100,8100,8100,8100,0
20250401,133700,933012165,8100,8100,8100,8100,0
20250401,133600,933012165,8100,8100,8100,8100,0
20250401,133500,933012165,8100,8100,8100,8100,0
20250401,133400,933012165,8100,8100,8100,8100,0
20250401,133300,933012165,8100,8080,8100,8080,178
20250401,133200,931570885,8090,8090,8090,8090,128
20250401,133100,930535365,8100,8100,8100,8100,0
20250401,133000,930535365,8100,8100,8100,8100,0
20250401,132900,930535365,8100,8100,8100,8100,0
20250401,132800,930535365,8100,8100,8100,8100,0
20250401,132700,930535365,8100,8100,8100,8100,0
20250401,132600,930535365,8100,8100,8100,8100,0
20250401,132500,930535365,8100,8090,8100,8090,262
20250401,132400,928413965,8100,8100,8100,8100,0
20250401,132300,928413965,8100,8100,8100,8100,0
20250401,132200,928413965,8100,8100,8100,8100,1
20250401,132100,928405865,8090,8090,8090,8090,48
20250401,132000,928017545,8090,8090,8090,8090,0
20250401,131900,928017545,8090,8090,8090,8090,0
20250401,131800,928017545,8090,8090,8090,8090,0
20250401,131700,928017545,8090,8090,8090,8090,0
20250401,131600,928017545,8090,8030,8090,8030,161
20250401,131500,926720565,8050,8050,8050,8050,0
20250401,131400,926720565,8050,8050,8050,8050,0
20250401,131300,926720565,8050,8050,8050,8050,0
20250401,131200,926720565,8050,8050,8050,8050,0
20250401,131100,926720565,8050,8050,8050,8050,0
20250401,131000,926720565,8050,8050,8050,8050,300
20250401,130900,924305565,8060,8040,8060,8000,180
20250401,130800,922862565,8040,8050,8050,8040,70
20250401,130700,922299655,8100,8090,8100,8090,2
20250401,130600,922283465,8070,8070,8070,8070,0
20250401,130500,922283465,8070,8090,8100,8070,1135
20250401,130400,913103115,8210,8000,8210,8000,2408
20250401,130300,893401065,8000,8010,8010,8000,2167
20250401,130200,876064675,8010,8030,8030,8010,700
20250401,130100,870457655,8050,8030,8050,8030,221
20250401,130000,868678625,8050,8020,8050,8010,13
20250401,125900,868574355,8050,8050,8050,8040,340
20250401,125800,865839125,8050,8020,8050,8020,2041
20250401,125700,849431045,8020,8020,8030,7970,65
20250401,125600,848910415,8000,8100,8100,8000,606
20250401,125500,844041035,8090,8240,8250,8080,311
20250401,125400,841490835,8250,7980,8250,7950,6584
20250401,125300,787715135,7980,8030,8040,7980,3053
20250401,125200,763270255,8050,8070,8070,8050,1128
20250401,125100,754187295,8030,8030,8030,8030,1437
20250401,125000,742648185,8100,8180,8180,8100,1303
20250401,124900,732087665,8190,8190,8190,8070,716
20250401,124800,726256640,8190,8200,8200,8130,3422
20250401,124700,698234190,8160,8160,8160,8160,0
20250401,124600,698234190,8160,8160,8160,8160,0
20250401,124500,698234190,8160,8140,8160,8140,1153
20250401,124400,688833010,8150,7980,8160,7930,6699
20250401,124300,634327510,8010,8070,8130,8000,8611
20250401,124200,565056570,8070,8050,8090,8050,2149
20250401,124100,547740680,8060,8000,8060,8000,140
20250401,124000,546613720,8000,8000,8000,8000,0
20250401,123900,546613720,8000,8000,8000,8000,0
20250401,123800,546613720,8000,8000,8000,8000,190
20250401,123700,545093720,7990,7990,7990,7990,0
20250401,123600,545093720,7990,7990,7990,7990,112
20250401,123500,544198840,7990,7990,7990,7990,0
20250401,123400,544198840,7990,7990,7990,7990,144
20250401,123300,543048280,8000,8000,8000,8000,0
20250401,123200,543048280,8000,8000,8000,8000,0
20250401,123100,543048280,8000,8000,8000,8000,0
20250401,123000,543048280,8000,8000,8000,8000,0
20250401,122900,543048280,8000,8000,8000,8000,0
20250401,122800,543048280,8000,8000,8000,8000,0
20250401,122700,543048280,8000,8000,8000,8000,0
20250401,122600,543048280,8000,8000,8000,8000,0
20250401,122500,543048280,8000,8000,8000,8000,273
20250401,122400,540864280,8000,8000,8000,8000,0
20250401,122300,540864280,8000,8000,8000,8000,0
20250401,122200,540864280,8000,8000,8000,8000,0
20250401,122100,540864280,8000,8000,8000,8000,0
20250401,122000,540864280,8000,8000,8000,8000,0
20250401,121900,540864280,8000,8000,8000,8000,0
20250401,121800,540864280,8000,8000,8000,8000,0
20250401,121700,540864280,8000,7990,8000,7990,746
20250401,121600,534899460,7990,7870,7990,7860,300
20250401,121500,532504700,7870,7870,7870,7870,2
20250401,121400,532488960,7960,7960,7960,7960,0
20250401,121300,532488960,7960,7960,7960,7960,0
20250401,121200,532488960,7960,7960,7960,7960,0
20250401,121100,532488960,7960,7960,7960,7960,0
20250401,121000,532488960,7960,7850,7960,7820,130
20250401,120900,531467570,7970,7970,7970,7970,0
20250401,120800,531467570,7970,7940,7970,7940,161
20250401,120700,530187250,7900,7900,7900,7900,101
20250401,120600,529389350,7950,7950,7950,7950,0
20250401,120500,529389350,7950,7950,7950,7950,0
20250401,120400,529389350,7950,7950,7950,7950,0
20250401,120300,529389350,7950,7950,7950,7950,0
20250401,120200,529389350,7950,7950,7950,7950,0
20250401,120100,529389350,7950,7930,7950,7930,480
20250401,120000,525578170,7940,7940,7940,7940,0
20250401,115900,525578170,7940,7940,7940,7940,0
20250401,115800,525578170,7940,7940,7940,7940,0
20250401,115700,525578170,7940,7930,7940,7930,25
20250401,115600,525379730,7940,7940,7940,7940,0
20250401,115500,525379730,7940,7940,7940,7940,110
20250401,115400,524506330,7940,7890,7940,7890,336
20250401,115300,521854820,7890,7820,7890,7820,260
20250401,115200,519803840,7890,7890,7890,7890,0
20250401,115100,519803840,7890,7850,7890,7800,260
20250401,115000,517762770,7850,7900,7900,7850,590
20250401,114900,513131120,7900,8010,8040,7900,2996
20250401,114800,489293310,7990,8090,8090,7990,1316
20250401,114700,478754230,8090,8090,8090,8090,319
20250401,114600,476173520,8090,8040,8090,8040,2270
20250401,114500,457904120,8040,8040,8040,8040,0
20250401,114400,457904120,8040,8020,8040,8020,111
20250401,114300,457013120,8020,8020,8020,8020,0
20250401,114200,457013120,8020,8020,8020,7980,55
20250401,114100,456573420,7970,8020,8020,7970,11
20250401,114000,456485300,7970,8040,8040,7970,539
20250401,113900,452177480,8050,8050,8050,8050,0
20250401,113800,452177480,8050,8050,8050,8050,1
20250401,113700,452169430,8050,8050,8050,8050,1
20250401,113600,452161380,8050,8040,8050,8040,508
20250401,113500,448076950,8040,8040,8040,8040,206
20250401,113400,446420710,8040,8040,8050,8030,668
20250401,113300,441050130,8040,8000,8040,7990,2410
20250401,113200,421771570,8050,8010,8050,8010,856
20250401,113100,414893960,7960,8010,8010,7960,277
20250401,113000,412681540,8010,7970,8010,7970,207
20250401,112900,411031470,8010,8000,8030,7960,70
20250401,112800,410473220,7960,7970,8030,7960,217
20250401,112700,408745010,7970,8050,8050,7960,700
20250401,112600,403140480,8050,8050,8050,8050,445
20250401,112500,399558230,8050,8050,8050,8050,18
20250401,112400,399413330,8050,7990,8050,7990,385
20250401,112300,396330220,8090,8020,8090,8000,984
20250401,112200,388450470,8100,8020,8100,8020,985
20250401,112100,380548770,8020,8020,8020,8020,143
20250401,112000,379401910,8020,8080,8080,8000,3458
20250401,111900,351657360,8080,8130,8130,8080,1481
20250401,111800,339675260,8120,8130,8130,8120,120
20250401,111700,338699710,8130,8130,8130,8100,303
20250401,111600,336238450,8130,8130,8130,8130,1423
20250401,111500,324669460,8130,8100,8130,8100,353
20250401,111400,321807150,8100,8100,8100,8050,377
20250401,111300,318769560,8100,8100,8100,8100,60
20250401,111200,318283560,8100,8010,8100,8010,2210
20250401,111100,300494370,8000,8000,8000,8000,60
20250401,111000,300014370,8030,7980,8030,7960,833
20250401,110900,293381990,8050,7940,8080,7940,3597
20250401,110800,264423560,8050,8020,8050,7890,1100
20250401,110700,255655960,7950,7870,7960,7860,2828
20250401,110600,233277090,7870,7920,7920,7870,982
20250401,110500,225539230,7940,7940,7940,7940,0
20250401,110400,225539230,7940,7940,7940,7940,50
20250401,110300,225142230,7940,7980,7980,7940,1678
20250401,110200,211751830,8030,8000,8030,7990,488
20250401,110100,207848290,8030,8030,8030,8030,312
20250401,110000,205342930,8030,7980,8040,7980,1288
20250401,105900,195030540,8050,8050,8050,8050,1047
20250401,105800,186602190,8070,8070,8070,8070,0
20250401,105700,186602190,8070,8000,8070,8000,167
20250401,105600,185262760,7990,7950,7990,7930,493
20250401,105500,181344150,7930,7920,7930,7900,35
20250401,105400,181066700,7900,7920,8100,7860,6715
20250401,105300,127205120,7920,7900,7920,7900,3002
20250401,105200,103489280,7900,7820,7900,7820,762
20250401,105100,97496350,7810,7750,7810,7750,573
20250401,105000,93039550,7800,7800,7800,7800,0
20250401,104900,93039550,7800,7770,7800,7770,473
20250401,104800,89350210,7770,7760,7770,7760,120
20250401,104700,88418810,7760,7740,7760,7740,179
20250401,104600,87032250,7740,7700,7740,7700,105
20250401,104500,86221750,7700,7700,7700,7700,0
20250401,104400,86221750,7700,7700,7720,7700,1149
20250401,104300,77362050,7670,7670,7670,7670,320
20250401,104200,74907650,7650,7620,7650,7620,777
20250401,104100,68969480,7570,7570,7570,7570,2
20250401,104000,68954340,7620,7620,7620,7620,0
20250401,103900,68954340,7620,7620,7620,7620,0
20250401,103800,68954340,7620,7620,7620,7620,0
20250401,103700,68954340,7620,7620,7620,7620,1
20250401,103600,68946720,7570,7570,7570,7570,0
20250401,103500,68946720,7570,7570,7570,7570,0
20250401,103400,68946720,7570,7570,7570,7570,0
20250401,103300,68946720,7570,7570,7570,7570,0
20250401,103200,68946720,7570,7570,7570,7570,0
20250401,103100,68946720,7570,7570,7570,7570,0
20250401,103000,68946720,7570,7570,7570,7570,202
20250401,102900,67417580,7620,7620,7620,7620,1
20250401,102800,67409960,7580,7580,7580,7580,0
20250401,102700,67409960,7580,7580,7580,7580,2
20250401,102600,67394800,7620,7610,7620,7610,161
20250401,102500,66168370,7610,7610,7610,7610,0
20250401,102400,66168370,7610,7610,7610,7610,0
20250401,102300,66168370,7610,7610,7610,7610,0
20250401,102200,66168370,7610,7610,7610,7610,0
20250401,102100,66168370,7610,7610,7610,7610,304
20250401,102000,63854930,7620,7620,7620,7620,0
20250401,101900,63854930,7620,7620,7620,7620,1
20250401,101800,63847310,7570,7570,7570,7570,0
20250401,101700,63847310,7570,7570,7570,7570,0
20250401,101600,63847310,7570,7570,7570,7570,196
20250401,101500,62363590,7570,7570,7570,7570,1
20250401,101400,62356020,7570,7550,7570,7550,384
20250401,101300,59454760,7550,7490,7550,7490,947
20250401,101200,52344530,7490,7490,7490,7490,0
20250401,101100,52344530,7490,7490,7490,7490,50
20250401,101000,51970030,7490,7490,7490,7490,0
20250401,100900,51970030,7490,7480,7490,7480,247
20250401,100800,50120460,7420,7420,7420,7420,45
20250401,100700,49786560,7420,7420,7420,7420,0
20250401,100600,49786560,7420,7420,7420,7420,0
20250401,100500,49786560,7420,7420,7420,7420,0
20250401,100400,49786560,7420,7420,7420,7420,0
20250401,100300,49786560,7420,7420,7420,7420,0
20250401,100200,49786560,7420,7420,7420,7420,1
20250401,100100,49779140,7420,7420,7420,7420,0
20250401,100000,49779140,7420,7420,7420,7420,6
20250401,095900,49734620,7490,7490,7490,7490,0
20250401,095800,49734620,7490,7490,7490,7490,0
20250401,095700,49734620,7490,7490,7490,7490,0
20250401,095600,49734620,7490,7490,7490,7490,0
20250401,095500,49734620,7490,7490,7490,7490,0
20250401,095400,49734620,7490,7490,7490,7490,0
20250401,095300,49734620,7490,7490,7490,7490,0
20250401,095200,49734620,7490,7490,7490,7490,171
20250401,095100,48453830,7490,7490,7490,7490,0
20250401,095000,48453830,7490,7490,7490,7490,0
20250401,094900,48453830,7490,7490,7490,7490,1
20250401,094800,48446340,7420,7490,7490,7420,351
20250401,094700,45841850,7490,7490,7490,7490,1
20250401,094600,45834360,7420,7420,7420,7420,960
20250401,094500,38711160,7490,7490,7490,7490,0
20250401,094400,38711160,7490,7490,7490,7490,1
20250401,094300,38703670,7390,7390,7390,7390,50
20250401,094200,38334170,7390,7390,7390,7390,201
20250401,094100,36848780,7490,7490,7490,7490,0
20250401,094000,36848780,7490,7490,7490,7490,0
20250401,093900,36848780,7490,7490,7490,7490,0
20250401,093800,36848780,7490,7490,7490,7490,1
20250401,093700,36841290,7420,7490,7490,7420,101
20250401,093600,36091800,7420,7440,7440,7420,68
20250401,093500,35587070,7510,7450,7510,7450,162
20250401,093400,34371580,7440,7440,7440,7440,0
20250401,093300,34371580,7440,7440,7440,7440,0
20250401,093200,34371580,7440,7440,7440,7440,0
20250401,093100,34371580,7440,7440,7440,7440,0
20250401,093000,34371580,7440,7440,7440,7440,0
20250401,092900,34371580,7440,7440,7440,7440,288
20250401,092800,32228860,7450,7450,7450,7450,0
20250401,092700,32228860,7450,7450,7450,7450,400
20250401,092600,29248860,7500,7500,7500,7500,1
20250401,092500,29241360,7430,7430,7430,7430,0
20250401,092400,29241360,7430,7430,7430,7430,0
20250401,092300,29241360,7430,7440,7440,7430,221
20250401,092200,27597490,7440,7440,7440,7440,6
20250401,092100,27552850,7440,7440,7440,7440,50
20250401,092000,27180850,7490,7490,7490,7490,0
20250401,091900,27180850,7490,7490,7490,7490,0
20250401,091800,27180850,7490,7490,7490,7490,1
20250401,091700,27173360,7490,7490,7490,7490,1
20250401,091600,27165870,7490,7500,7500,7490,537
20250401,091500,23139260,7490,7490,7490,7490,648
20250401,091400,18285740,7500,7500,7500,7500,1
20250401,091300,18278240,7490,7490,7490,7490,0
20250401,091200,18278240,7490,7490,7490,7490,8
20250401,091100,18218320,7510,7440,7510,7440,311
20250401,091000,15903800,7520,7520,7520,7520,0
20250401,090900,15903800,7520,7520,7520,7520,30
20250401,090800,15678200,7520,7520,7520,7520,0
20250401,090700,15678200,7520,7520,7520,7520,0
20250401,090600,15678200,7520,7520,7520,7520,0
20250401,090500,15678200,7520,7520,7520,7520,0
20250401,090400,15678200,7520,7420,7520,7420,258
20250401,090300,13740130,7360,7410,7410,7340,301
20250401,090200,11518590,7520,7510,7520,7510,449
20250401,090100,8142250,7520,7520,7520,7520,168
20250401,090000,6878890,7520,7420,7520,7420,887
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 191900 1026088235 8060 8060 8060 8060 512
3 20250401 191800 1026088235 8060 8060 8060 8060 0
4 20250401 191700 1026088235 8060 8060 8060 8060 0
5 20250401 191600 1026088235 8060 8060 8060 8060 0
6 20250401 191500 1026088235 8060 8060 8060 8060 0
7 20250401 191400 1026088235 8060 8060 8060 8060 0
8 20250401 191300 1026088235 8060 8060 8060 8060 0
9 20250401 191200 1026088235 8060 8060 8060 8060 0
10 20250401 191100 1026088235 8060 8060 8060 8060 0
11 20250401 191000 1026088235 8060 8060 8060 8060 0
12 20250401 190900 1026088235 8060 8060 8060 8060 0
13 20250401 190800 1026088235 8060 8060 8060 8060 0
14 20250401 190700 1026088235 8060 8060 8060 8060 0
15 20250401 190600 1026088235 8060 8060 8060 8060 0
16 20250401 190500 1026088235 8060 8060 8060 8060 0
17 20250401 190400 1026088235 8060 8060 8060 8060 0
18 20250401 190300 1026088235 8060 8060 8060 8060 0
19 20250401 190200 1026088235 8060 8060 8060 8060 0
20 20250401 190100 1026088235 8060 8060 8060 8060 0
21 20250401 190000 1026088235 8060 8060 8060 8060 0
22 20250401 185900 1026088235 8060 8060 8060 8060 0
23 20250401 185800 1026088235 8060 8060 8060 8060 0
24 20250401 185700 1026088235 8060 8060 8060 8060 0
25 20250401 185600 1026088235 8060 8060 8060 8060 0
26 20250401 185500 1026088235 8060 8060 8060 8060 0
27 20250401 185400 1026088235 8060 8060 8060 8060 0
28 20250401 185300 1026088235 8060 8060 8060 8060 0
29 20250401 185200 1026088235 8060 8060 8060 8060 0
30 20250401 185100 1026088235 8060 8060 8060 8060 0
31 20250401 185000 1026088235 8060 8060 8060 8060 0
32 20250401 184900 1026088235 8060 8060 8060 8060 512
33 20250401 184800 1026088235 8060 8060 8060 8060 0
34 20250401 184700 1026088235 8060 8060 8060 8060 0
35 20250401 184600 1026088235 8060 8060 8060 8060 0
36 20250401 184500 1026088235 8060 8060 8060 8060 0
37 20250401 184400 1026088235 8060 8060 8060 8060 0
38 20250401 184300 1026088235 8060 8060 8060 8060 0
39 20250401 184200 1026088235 8060 8060 8060 8060 0
40 20250401 184100 1026088235 8060 8060 8060 8060 0
41 20250401 184000 1026088235 8060 8060 8060 8060 0
42 20250401 183900 1026088235 8060 8060 8060 8060 0
43 20250401 183800 1026088235 8060 8060 8060 8060 0
44 20250401 183700 1026088235 8060 8060 8060 8060 0
45 20250401 183600 1026088235 8060 8060 8060 8060 0
46 20250401 183500 1026088235 8060 8060 8060 8060 0
47 20250401 183400 1026088235 8060 8060 8060 8060 0
48 20250401 183300 1026088235 8060 8060 8060 8060 0
49 20250401 183200 1026088235 8060 8060 8060 8060 0
50 20250401 183100 1026088235 8060 8060 8060 8060 0
51 20250401 183000 1026088235 8060 8060 8060 8060 0
52 20250401 182900 1026088235 8060 8060 8060 8060 0
53 20250401 182800 1026088235 8060 8060 8060 8060 0
54 20250401 182700 1026088235 8060 8060 8060 8060 0
55 20250401 182600 1026088235 8060 8060 8060 8060 0
56 20250401 182500 1026088235 8060 8060 8060 8060 0
57 20250401 182400 1026088235 8060 8060 8060 8060 0
58 20250401 182300 1026088235 8060 8060 8060 8060 0
59 20250401 182200 1026088235 8060 8060 8060 8060 0
60 20250401 182100 1026088235 8060 8060 8060 8060 0
61 20250401 182000 1026088235 8060 8060 8060 8060 0
62 20250401 181900 1026088235 8060 8060 8060 8060 512
63 20250401 181800 1026088235 8060 8060 8060 8060 0
64 20250401 181700 1026088235 8060 8060 8060 8060 0
65 20250401 181600 1026088235 8060 8060 8060 8060 0
66 20250401 181500 1026088235 8060 8060 8060 8060 0
67 20250401 181400 1026088235 8060 8060 8060 8060 0
68 20250401 181300 1026088235 8060 8060 8060 8060 0
69 20250401 181200 1026088235 8060 8060 8060 8060 0
70 20250401 181100 1026088235 8060 8060 8060 8060 0
71 20250401 181000 1026088235 8060 8060 8060 8060 0
72 20250401 180900 1026088235 8060 8060 8060 8060 0
73 20250401 180800 1026088235 8060 8060 8060 8060 0
74 20250401 180700 1026088235 8060 8060 8060 8060 0
75 20250401 180600 1026088235 8060 8060 8060 8060 0
76 20250401 180500 1026088235 8060 8060 8060 8060 0
77 20250401 180400 1026088235 8060 8060 8060 8060 0
78 20250401 180300 1026088235 8060 8060 8060 8060 0
79 20250401 180200 1026088235 8060 8060 8060 8060 0
80 20250401 180100 1026088235 8060 8060 8060 8060 0
81 20250401 180000 1026088235 8060 8060 8060 8060 0
82 20250401 175900 1026088235 8060 8060 8060 8060 0
83 20250401 175800 1026088235 8060 8060 8060 8060 0
84 20250401 175700 1026088235 8060 8060 8060 8060 0
85 20250401 175600 1026088235 8060 8060 8060 8060 0
86 20250401 175500 1026088235 8060 8060 8060 8060 0
87 20250401 175400 1026088235 8060 8060 8060 8060 0
88 20250401 175300 1026088235 8060 8060 8060 8060 0
89 20250401 175200 1026088235 8060 8060 8060 8060 0
90 20250401 175100 1026088235 8060 8060 8060 8060 0
91 20250401 175000 1026088235 8060 8060 8060 8060 0
92 20250401 174900 1026088235 8060 8060 8060 8060 512
93 20250401 174800 1026088235 8060 8060 8060 8060 0
94 20250401 174700 1026088235 8060 8060 8060 8060 0
95 20250401 174600 1026088235 8060 8060 8060 8060 0
96 20250401 174500 1026088235 8060 8060 8060 8060 0
97 20250401 174400 1026088235 8060 8060 8060 8060 0
98 20250401 174300 1026088235 8060 8060 8060 8060 0
99 20250401 174200 1026088235 8060 8060 8060 8060 0
100 20250401 174100 1026088235 8060 8060 8060 8060 0
101 20250401 174000 1026088235 8060 8060 8060 8060 0
102 20250401 173900 1026088235 8060 8060 8060 8060 0
103 20250401 173800 1026088235 8060 8060 8060 8060 0
104 20250401 173700 1026088235 8060 8060 8060 8060 0
105 20250401 173600 1026088235 8060 8060 8060 8060 0
106 20250401 173500 1026088235 8060 8060 8060 8060 0
107 20250401 173400 1026088235 8060 8060 8060 8060 0
108 20250401 173300 1026088235 8060 8060 8060 8060 0
109 20250401 173200 1026088235 8060 8060 8060 8060 0
110 20250401 173100 1026088235 8060 8060 8060 8060 0
111 20250401 173000 1026088235 8060 8060 8060 8060 0
112 20250401 172900 1026088235 8060 8060 8060 8060 0
113 20250401 172800 1026088235 8060 8060 8060 8060 0
114 20250401 172700 1026088235 8060 8060 8060 8060 0
115 20250401 172600 1026088235 8060 8060 8060 8060 0
116 20250401 172500 1026088235 8060 8060 8060 8060 0
117 20250401 172400 1026088235 8060 8060 8060 8060 0
118 20250401 172300 1026088235 8060 8060 8060 8060 0
119 20250401 172200 1026088235 8060 8060 8060 8060 0
120 20250401 172100 1026088235 8060 8060 8060 8060 0
121 20250401 172000 1026088235 8060 8060 8060 8060 0
122 20250401 171900 1026088235 8060 8060 8060 8060 512
123 20250401 171800 1026088235 8060 8060 8060 8060 0
124 20250401 171700 1026088235 8060 8060 8060 8060 0
125 20250401 171600 1026088235 8060 8060 8060 8060 0
126 20250401 171500 1026088235 8060 8060 8060 8060 0
127 20250401 171400 1026088235 8060 8060 8060 8060 0
128 20250401 171300 1026088235 8060 8060 8060 8060 0
129 20250401 171200 1026088235 8060 8060 8060 8060 0
130 20250401 171100 1026088235 8060 8060 8060 8060 0
131 20250401 171000 1026088235 8060 8060 8060 8060 0
132 20250401 170900 1026088235 8060 8060 8060 8060 0
133 20250401 170800 1026088235 8060 8060 8060 8060 0
134 20250401 170700 1026088235 8060 8060 8060 8060 0
135 20250401 170600 1026088235 8060 8060 8060 8060 0
136 20250401 170500 1026088235 8060 8060 8060 8060 0
137 20250401 170400 1026088235 8060 8060 8060 8060 0
138 20250401 170300 1026088235 8060 8060 8060 8060 0
139 20250401 170200 1026088235 8060 8060 8060 8060 0
140 20250401 170100 1026088235 8060 8060 8060 8060 0
141 20250401 170000 1026088235 8060 8060 8060 8060 0
142 20250401 165900 1026088235 8060 8060 8060 8060 0
143 20250401 165800 1026088235 8060 8060 8060 8060 0
144 20250401 165700 1026088235 8060 8060 8060 8060 0
145 20250401 165600 1026088235 8060 8060 8060 8060 0
146 20250401 165500 1026088235 8060 8060 8060 8060 0
147 20250401 165400 1026088235 8060 8060 8060 8060 0
148 20250401 165300 1026088235 8060 8060 8060 8060 0
149 20250401 165200 1026088235 8060 8060 8060 8060 0
150 20250401 165100 1026088235 8060 8060 8060 8060 0
151 20250401 165000 1026088235 8060 8060 8060 8060 0
152 20250401 164900 1026088235 8060 8060 8060 8060 512
153 20250401 164800 1026088235 8060 8060 8060 8060 0
154 20250401 164700 1026088235 8060 8060 8060 8060 0
155 20250401 164600 1026088235 8060 8060 8060 8060 0
156 20250401 164500 1026088235 8060 8060 8060 8060 0
157 20250401 164400 1026088235 8060 8060 8060 8060 0
158 20250401 164300 1026088235 8060 8060 8060 8060 0
159 20250401 164200 1026088235 8060 8060 8060 8060 0
160 20250401 164100 1026088235 8060 8060 8060 8060 0
161 20250401 164000 1026088235 8060 8060 8060 8060 0
162 20250401 163900 1026088235 8060 8060 8060 8060 0
163 20250401 163800 1026088235 8060 8060 8060 8060 0
164 20250401 163700 1026088235 8060 8060 8060 8060 0
165 20250401 163600 1026088235 8060 8060 8060 8060 0
166 20250401 163500 1026088235 8060 8060 8060 8060 0
167 20250401 163400 1026088235 8060 8060 8060 8060 0
168 20250401 163300 1026088235 8060 8060 8060 8060 0
169 20250401 163200 1026088235 8060 8060 8060 8060 0
170 20250401 163100 1026088235 8060 8060 8060 8060 0
171 20250401 163000 1026088235 8060 8060 8060 8060 0
172 20250401 162900 1026088235 8060 8060 8060 8060 0
173 20250401 162800 1026088235 8060 8060 8060 8060 0
174 20250401 162700 1026088235 8060 8060 8060 8060 0
175 20250401 162600 1026088235 8060 8060 8060 8060 0
176 20250401 162500 1026088235 8060 8060 8060 8060 0
177 20250401 162400 1026088235 8060 8060 8060 8060 0
178 20250401 162300 1026088235 8060 8060 8060 8060 0
179 20250401 162200 1026088235 8060 8060 8060 8060 0
180 20250401 162100 1026088235 8060 8060 8060 8060 0
181 20250401 162000 1026088235 8060 8060 8060 8060 0
182 20250401 161900 1026088235 8060 8060 8060 8060 512
183 20250401 161800 1026088235 8060 8060 8060 8060 0
184 20250401 161700 1026088235 8060 8060 8060 8060 0
185 20250401 161600 1026088235 8060 8060 8060 8060 0
186 20250401 161500 1026088235 8060 8060 8060 8060 0
187 20250401 161400 1026088235 8060 8060 8060 8060 0
188 20250401 161300 1026088235 8060 8060 8060 8060 0
189 20250401 161200 1026088235 8060 8060 8060 8060 0
190 20250401 161100 1026088235 8060 8060 8060 8060 0
191 20250401 161000 1026088235 8060 8060 8060 8060 0
192 20250401 160900 1026088235 8060 8060 8060 8060 0
193 20250401 160800 1026088235 8060 8060 8060 8060 0
194 20250401 160700 1026088235 8060 8060 8060 8060 0
195 20250401 160600 1026088235 8060 8060 8060 8060 0
196 20250401 160500 1026088235 8060 8060 8060 8060 0
197 20250401 160400 1026088235 8060 8060 8060 8060 0
198 20250401 160300 1026088235 8060 8060 8060 8060 0
199 20250401 160200 1026088235 8060 8060 8060 8060 0
200 20250401 160100 1026088235 8060 8060 8060 8060 0
201 20250401 160000 1026088235 8060 8060 8060 8060 0
202 20250401 155900 1026088235 8060 8060 8060 8060 0
203 20250401 155800 1026088235 8060 8060 8060 8060 0
204 20250401 155700 1026088235 8060 8060 8060 8060 0
205 20250401 155600 1026088235 8060 8060 8060 8060 0
206 20250401 155500 1026088235 8060 8060 8060 8060 0
207 20250401 155400 1026088235 8060 8060 8060 8060 0
208 20250401 155300 1026088235 8060 8060 8060 8060 0
209 20250401 155200 1026088235 8060 8060 8060 8060 0
210 20250401 155100 1026088235 8060 8060 8060 8060 0
211 20250401 155000 1026088235 8060 8060 8060 8060 0
212 20250401 154900 1026088235 8060 8060 8060 8060 512
213 20250401 154800 1026088235 8060 8060 8060 8060 0
214 20250401 154700 1026088235 8060 8060 8060 8060 0
215 20250401 154600 1026088235 8060 8060 8060 8060 0
216 20250401 154500 1026088235 8060 8060 8060 8060 0
217 20250401 154400 1026088235 8060 8060 8060 8060 0
218 20250401 154300 1026088235 8060 8060 8060 8060 0
219 20250401 154200 1026088235 8060 8060 8060 8060 0
220 20250401 154100 1026088235 8060 8060 8060 8060 0
221 20250401 154000 1026088235 8060 8060 8060 8060 0
222 20250401 153900 1026088235 8060 8060 8060 8060 0
223 20250401 153800 1026088235 8060 8060 8060 8060 0
224 20250401 153700 1026088235 8060 8060 8060 8060 0
225 20250401 153600 1026088235 8060 8060 8060 8060 0
226 20250401 153500 1026088235 8060 8060 8060 8060 0
227 20250401 153400 1026088235 8060 8060 8060 8060 0
228 20250401 153300 1026088235 8060 8060 8060 8060 0
229 20250401 153200 1026088235 8060 8060 8060 8060 0
230 20250401 153100 1026088235 8060 8060 8060 8060 0
231 20250401 153000 1026088235 8060 8060 8060 8060 512
232 20250401 152900 1021961515 7990 7990 7990 7990 0
233 20250401 152800 1021961515 7990 7990 7990 7990 0
234 20250401 152700 1021961515 7990 7990 7990 7990 0
235 20250401 152600 1021961515 7990 7990 7990 7990 0
236 20250401 152500 1021961515 7990 7990 7990 7990 0
237 20250401 152400 1021961515 7990 7990 7990 7990 0
238 20250401 152300 1021961515 7990 7990 7990 7990 0
239 20250401 152200 1021961515 7990 7990 7990 7990 0
240 20250401 152100 1021961515 7990 7990 7990 7990 0
241 20250401 152000 1021961515 7990 7990 7990 7990 0
242 20250401 151900 1021961515 7990 7990 7990 7990 121
243 20250401 151800 1020994725 8070 8070 8070 8070 0
244 20250401 151700 1020994725 8070 8070 8070 8070 0
245 20250401 151600 1020994725 8070 8060 8070 8060 131
246 20250401 151500 1019937715 8060 8010 8060 7980 312
247 20250401 151400 1017443765 8070 8070 8070 8070 117
248 20250401 151300 1016499575 8070 8070 8070 8070 1
249 20250401 151200 1016491505 8060 8060 8060 8060 0
250 20250401 151100 1016491505 8060 8060 8060 8060 74
251 20250401 151000 1015895065 8060 8060 8060 8060 20
252 20250401 150900 1015733865 8060 8060 8060 8060 19
253 20250401 150800 1015580725 8060 8060 8060 8060 9
254 20250401 150700 1015508185 8060 8060 8060 8060 9
255 20250401 150600 1015435645 8060 8060 8060 8060 9
256 20250401 150500 1015363105 8060 8060 8060 8060 188
257 20250401 150400 1013847825 8060 8060 8060 8060 0
258 20250401 150300 1013847825 8060 8060 8060 8060 1
259 20250401 150200 1013839765 8070 8070 8070 8070 8
260 20250401 150100 1013775205 8080 8080 8080 8080 0
261 20250401 150000 1013775205 8080 8080 8080 8080 0
262 20250401 145900 1013775205 8080 8080 8080 8080 0
263 20250401 145800 1013775205 8080 8000 8080 8000 337
264 20250401 145700 1011057795 8000 7990 8000 7980 805
265 20250401 145600 1004625875 8070 8070 8070 8070 13
266 20250401 145500 1004520965 7990 7990 7990 7990 0
267 20250401 145400 1004520965 7990 7990 7990 7990 12
268 20250401 145300 1004425085 8080 8080 8090 8080 58
269 20250401 145200 1003956285 8090 8090 8090 8090 0
270 20250401 145100 1003956285 8090 8010 8090 7980 700
271 20250401 145000 998339675 8090 8090 8090 8090 0
272 20250401 144900 998339675 8090 8020 8090 8020 195
273 20250401 144800 996775705 8020 8020 8050 8020 126
274 20250401 144700 995765035 8050 8060 8060 8050 151
275 20250401 144600 994549475 8060 8060 8060 8060 10
276 20250401 144500 994468875 8060 8060 8060 8060 64
277 20250401 144400 993953035 8100 8100 8100 8100 177
278 20250401 144300 992519335 8100 8060 8100 8060 70
279 20250401 144200 991954975 8060 8070 8070 8060 150
280 20250401 144100 990745015 8100 8070 8100 8070 163
281 20250401 144000 989424795 8070 8070 8070 8070 52
282 20250401 143900 989005155 8080 8080 8080 8080 12
283 20250401 143800 988908195 8100 8090 8100 8090 94
284 20250401 143700 988147045 8150 8140 8160 8140 179
285 20250401 143600 986689205 8130 8130 8130 8130 0
286 20250401 143500 986689205 8130 8130 8130 8130 0
287 20250401 143400 986689205 8130 8130 8130 8130 0
288 20250401 143300 986689205 8130 8130 8130 8130 1
289 20250401 143200 986681075 8080 8080 8080 8080 0
290 20250401 143100 986681075 8080 8100 8100 8080 393
291 20250401 143000 983504115 8190 8180 8190 8180 177
292 20250401 142900 982055485 8190 8170 8190 8170 15
293 20250401 142800 981932835 8180 8170 8180 8170 11
294 20250401 142700 981842955 8190 8190 8190 8190 0
295 20250401 142600 981842955 8190 8190 8190 8190 0
296 20250401 142500 981842955 8190 8150 8190 8150 40
297 20250401 142400 981516025 8190 8180 8190 8180 233
298 20250401 142300 979608875 8170 8160 8180 8150 228
299 20250401 142200 977747045 8160 8160 8160 8160 3
300 20250401 142100 977722565 8160 8160 8160 8160 22
301 20250401 142000 977543045 8130 8090 8130 8090 81
302 20250401 141900 976886825 8160 8160 8160 8160 0
303 20250401 141800 976886825 8160 8160 8160 8160 28
304 20250401 141700 976658345 8090 8090 8090 8090 0
305 20250401 141600 976658345 8090 8180 8180 8090 677
306 20250401 141500 971146135 8180 8100 8180 8100 536
307 20250401 141400 966804055 8190 8190 8190 8190 0
308 20250401 141300 966804055 8190 8190 8190 8190 0
309 20250401 141200 966804055 8190 8160 8190 8160 14
310 20250401 141100 966689545 8160 8160 8160 8160 36
311 20250401 141000 966395785 8200 8200 8200 8200 0
312 20250401 140900 966395785 8200 8190 8200 8190 177
313 20250401 140800 964946075 8200 8180 8200 8180 50
314 20250401 140700 964536875 8180 8180 8180 8180 191
315 20250401 140600 962974495 8180 8180 8180 8180 0
316 20250401 140500 962974495 8180 8190 8190 8180 6
317 20250401 140400 962925365 8090 8100 8100 8090 161
318 20250401 140300 961621665 8200 8180 8200 8180 31
319 20250401 140200 961367825 8120 8190 8200 8110 303
320 20250401 140100 958893435 8230 8220 8230 8220 53
321 20250401 140000 958457615 8220 8220 8220 8090 114
322 20250401 135900 957524175 8100 8100 8100 8100 65
323 20250401 135800 956997675 8100 8200 8230 8100 252
324 20250401 135700 954949905 8100 8100 8100 8090 695
325 20250401 135600 949320605 8100 8090 8100 8090 1057
326 20250401 135500 940759245 8100 8100 8100 8100 0
327 20250401 135400 940759245 8100 8100 8100 8100 0
328 20250401 135300 940759245 8100 8090 8100 8030 592
329 20250401 135200 935969715 8090 8090 8090 8090 0
330 20250401 135100 935969715 8090 8090 8090 8090 0
331 20250401 135000 935969715 8090 8080 8090 8080 192
332 20250401 134900 934417515 8030 8030 8030 8030 116
333 20250401 134800 933486035 8020 8020 8020 8020 0
334 20250401 134700 933486035 8020 8020 8020 8020 40
335 20250401 134600 933165235 8020 8020 8020 8020 0
336 20250401 134500 933165235 8020 8020 8020 8020 0
337 20250401 134400 933165235 8020 8020 8020 8020 0
338 20250401 134300 933165235 8020 8020 8020 8020 0
339 20250401 134200 933165235 8020 8020 8020 8020 0
340 20250401 134100 933165235 8020 8080 8080 8020 10
341 20250401 134000 933084975 8090 8090 8090 8090 9
342 20250401 133900 933012165 8100 8100 8100 8100 0
343 20250401 133800 933012165 8100 8100 8100 8100 0
344 20250401 133700 933012165 8100 8100 8100 8100 0
345 20250401 133600 933012165 8100 8100 8100 8100 0
346 20250401 133500 933012165 8100 8100 8100 8100 0
347 20250401 133400 933012165 8100 8100 8100 8100 0
348 20250401 133300 933012165 8100 8080 8100 8080 178
349 20250401 133200 931570885 8090 8090 8090 8090 128
350 20250401 133100 930535365 8100 8100 8100 8100 0
351 20250401 133000 930535365 8100 8100 8100 8100 0
352 20250401 132900 930535365 8100 8100 8100 8100 0
353 20250401 132800 930535365 8100 8100 8100 8100 0
354 20250401 132700 930535365 8100 8100 8100 8100 0
355 20250401 132600 930535365 8100 8100 8100 8100 0
356 20250401 132500 930535365 8100 8090 8100 8090 262
357 20250401 132400 928413965 8100 8100 8100 8100 0
358 20250401 132300 928413965 8100 8100 8100 8100 0
359 20250401 132200 928413965 8100 8100 8100 8100 1
360 20250401 132100 928405865 8090 8090 8090 8090 48
361 20250401 132000 928017545 8090 8090 8090 8090 0
362 20250401 131900 928017545 8090 8090 8090 8090 0
363 20250401 131800 928017545 8090 8090 8090 8090 0
364 20250401 131700 928017545 8090 8090 8090 8090 0
365 20250401 131600 928017545 8090 8030 8090 8030 161
366 20250401 131500 926720565 8050 8050 8050 8050 0
367 20250401 131400 926720565 8050 8050 8050 8050 0
368 20250401 131300 926720565 8050 8050 8050 8050 0
369 20250401 131200 926720565 8050 8050 8050 8050 0
370 20250401 131100 926720565 8050 8050 8050 8050 0
371 20250401 131000 926720565 8050 8050 8050 8050 300
372 20250401 130900 924305565 8060 8040 8060 8000 180
373 20250401 130800 922862565 8040 8050 8050 8040 70
374 20250401 130700 922299655 8100 8090 8100 8090 2
375 20250401 130600 922283465 8070 8070 8070 8070 0
376 20250401 130500 922283465 8070 8090 8100 8070 1135
377 20250401 130400 913103115 8210 8000 8210 8000 2408
378 20250401 130300 893401065 8000 8010 8010 8000 2167
379 20250401 130200 876064675 8010 8030 8030 8010 700
380 20250401 130100 870457655 8050 8030 8050 8030 221
381 20250401 130000 868678625 8050 8020 8050 8010 13
382 20250401 125900 868574355 8050 8050 8050 8040 340
383 20250401 125800 865839125 8050 8020 8050 8020 2041
384 20250401 125700 849431045 8020 8020 8030 7970 65
385 20250401 125600 848910415 8000 8100 8100 8000 606
386 20250401 125500 844041035 8090 8240 8250 8080 311
387 20250401 125400 841490835 8250 7980 8250 7950 6584
388 20250401 125300 787715135 7980 8030 8040 7980 3053
389 20250401 125200 763270255 8050 8070 8070 8050 1128
390 20250401 125100 754187295 8030 8030 8030 8030 1437
391 20250401 125000 742648185 8100 8180 8180 8100 1303
392 20250401 124900 732087665 8190 8190 8190 8070 716
393 20250401 124800 726256640 8190 8200 8200 8130 3422
394 20250401 124700 698234190 8160 8160 8160 8160 0
395 20250401 124600 698234190 8160 8160 8160 8160 0
396 20250401 124500 698234190 8160 8140 8160 8140 1153
397 20250401 124400 688833010 8150 7980 8160 7930 6699
398 20250401 124300 634327510 8010 8070 8130 8000 8611
399 20250401 124200 565056570 8070 8050 8090 8050 2149
400 20250401 124100 547740680 8060 8000 8060 8000 140
401 20250401 124000 546613720 8000 8000 8000 8000 0
402 20250401 123900 546613720 8000 8000 8000 8000 0
403 20250401 123800 546613720 8000 8000 8000 8000 190
404 20250401 123700 545093720 7990 7990 7990 7990 0
405 20250401 123600 545093720 7990 7990 7990 7990 112
406 20250401 123500 544198840 7990 7990 7990 7990 0
407 20250401 123400 544198840 7990 7990 7990 7990 144
408 20250401 123300 543048280 8000 8000 8000 8000 0
409 20250401 123200 543048280 8000 8000 8000 8000 0
410 20250401 123100 543048280 8000 8000 8000 8000 0
411 20250401 123000 543048280 8000 8000 8000 8000 0
412 20250401 122900 543048280 8000 8000 8000 8000 0
413 20250401 122800 543048280 8000 8000 8000 8000 0
414 20250401 122700 543048280 8000 8000 8000 8000 0
415 20250401 122600 543048280 8000 8000 8000 8000 0
416 20250401 122500 543048280 8000 8000 8000 8000 273
417 20250401 122400 540864280 8000 8000 8000 8000 0
418 20250401 122300 540864280 8000 8000 8000 8000 0
419 20250401 122200 540864280 8000 8000 8000 8000 0
420 20250401 122100 540864280 8000 8000 8000 8000 0
421 20250401 122000 540864280 8000 8000 8000 8000 0
422 20250401 121900 540864280 8000 8000 8000 8000 0
423 20250401 121800 540864280 8000 8000 8000 8000 0
424 20250401 121700 540864280 8000 7990 8000 7990 746
425 20250401 121600 534899460 7990 7870 7990 7860 300
426 20250401 121500 532504700 7870 7870 7870 7870 2
427 20250401 121400 532488960 7960 7960 7960 7960 0
428 20250401 121300 532488960 7960 7960 7960 7960 0
429 20250401 121200 532488960 7960 7960 7960 7960 0
430 20250401 121100 532488960 7960 7960 7960 7960 0
431 20250401 121000 532488960 7960 7850 7960 7820 130
432 20250401 120900 531467570 7970 7970 7970 7970 0
433 20250401 120800 531467570 7970 7940 7970 7940 161
434 20250401 120700 530187250 7900 7900 7900 7900 101
435 20250401 120600 529389350 7950 7950 7950 7950 0
436 20250401 120500 529389350 7950 7950 7950 7950 0
437 20250401 120400 529389350 7950 7950 7950 7950 0
438 20250401 120300 529389350 7950 7950 7950 7950 0
439 20250401 120200 529389350 7950 7950 7950 7950 0
440 20250401 120100 529389350 7950 7930 7950 7930 480
441 20250401 120000 525578170 7940 7940 7940 7940 0
442 20250401 115900 525578170 7940 7940 7940 7940 0
443 20250401 115800 525578170 7940 7940 7940 7940 0
444 20250401 115700 525578170 7940 7930 7940 7930 25
445 20250401 115600 525379730 7940 7940 7940 7940 0
446 20250401 115500 525379730 7940 7940 7940 7940 110
447 20250401 115400 524506330 7940 7890 7940 7890 336
448 20250401 115300 521854820 7890 7820 7890 7820 260
449 20250401 115200 519803840 7890 7890 7890 7890 0
450 20250401 115100 519803840 7890 7850 7890 7800 260
451 20250401 115000 517762770 7850 7900 7900 7850 590
452 20250401 114900 513131120 7900 8010 8040 7900 2996
453 20250401 114800 489293310 7990 8090 8090 7990 1316
454 20250401 114700 478754230 8090 8090 8090 8090 319
455 20250401 114600 476173520 8090 8040 8090 8040 2270
456 20250401 114500 457904120 8040 8040 8040 8040 0
457 20250401 114400 457904120 8040 8020 8040 8020 111
458 20250401 114300 457013120 8020 8020 8020 8020 0
459 20250401 114200 457013120 8020 8020 8020 7980 55
460 20250401 114100 456573420 7970 8020 8020 7970 11
461 20250401 114000 456485300 7970 8040 8040 7970 539
462 20250401 113900 452177480 8050 8050 8050 8050 0
463 20250401 113800 452177480 8050 8050 8050 8050 1
464 20250401 113700 452169430 8050 8050 8050 8050 1
465 20250401 113600 452161380 8050 8040 8050 8040 508
466 20250401 113500 448076950 8040 8040 8040 8040 206
467 20250401 113400 446420710 8040 8040 8050 8030 668
468 20250401 113300 441050130 8040 8000 8040 7990 2410
469 20250401 113200 421771570 8050 8010 8050 8010 856
470 20250401 113100 414893960 7960 8010 8010 7960 277
471 20250401 113000 412681540 8010 7970 8010 7970 207
472 20250401 112900 411031470 8010 8000 8030 7960 70
473 20250401 112800 410473220 7960 7970 8030 7960 217
474 20250401 112700 408745010 7970 8050 8050 7960 700
475 20250401 112600 403140480 8050 8050 8050 8050 445
476 20250401 112500 399558230 8050 8050 8050 8050 18
477 20250401 112400 399413330 8050 7990 8050 7990 385
478 20250401 112300 396330220 8090 8020 8090 8000 984
479 20250401 112200 388450470 8100 8020 8100 8020 985
480 20250401 112100 380548770 8020 8020 8020 8020 143
481 20250401 112000 379401910 8020 8080 8080 8000 3458
482 20250401 111900 351657360 8080 8130 8130 8080 1481
483 20250401 111800 339675260 8120 8130 8130 8120 120
484 20250401 111700 338699710 8130 8130 8130 8100 303
485 20250401 111600 336238450 8130 8130 8130 8130 1423
486 20250401 111500 324669460 8130 8100 8130 8100 353
487 20250401 111400 321807150 8100 8100 8100 8050 377
488 20250401 111300 318769560 8100 8100 8100 8100 60
489 20250401 111200 318283560 8100 8010 8100 8010 2210
490 20250401 111100 300494370 8000 8000 8000 8000 60
491 20250401 111000 300014370 8030 7980 8030 7960 833
492 20250401 110900 293381990 8050 7940 8080 7940 3597
493 20250401 110800 264423560 8050 8020 8050 7890 1100
494 20250401 110700 255655960 7950 7870 7960 7860 2828
495 20250401 110600 233277090 7870 7920 7920 7870 982
496 20250401 110500 225539230 7940 7940 7940 7940 0
497 20250401 110400 225539230 7940 7940 7940 7940 50
498 20250401 110300 225142230 7940 7980 7980 7940 1678
499 20250401 110200 211751830 8030 8000 8030 7990 488
500 20250401 110100 207848290 8030 8030 8030 8030 312
501 20250401 110000 205342930 8030 7980 8040 7980 1288
502 20250401 105900 195030540 8050 8050 8050 8050 1047
503 20250401 105800 186602190 8070 8070 8070 8070 0
504 20250401 105700 186602190 8070 8000 8070 8000 167
505 20250401 105600 185262760 7990 7950 7990 7930 493
506 20250401 105500 181344150 7930 7920 7930 7900 35
507 20250401 105400 181066700 7900 7920 8100 7860 6715
508 20250401 105300 127205120 7920 7900 7920 7900 3002
509 20250401 105200 103489280 7900 7820 7900 7820 762
510 20250401 105100 97496350 7810 7750 7810 7750 573
511 20250401 105000 93039550 7800 7800 7800 7800 0
512 20250401 104900 93039550 7800 7770 7800 7770 473
513 20250401 104800 89350210 7770 7760 7770 7760 120
514 20250401 104700 88418810 7760 7740 7760 7740 179
515 20250401 104600 87032250 7740 7700 7740 7700 105
516 20250401 104500 86221750 7700 7700 7700 7700 0
517 20250401 104400 86221750 7700 7700 7720 7700 1149
518 20250401 104300 77362050 7670 7670 7670 7670 320
519 20250401 104200 74907650 7650 7620 7650 7620 777
520 20250401 104100 68969480 7570 7570 7570 7570 2
521 20250401 104000 68954340 7620 7620 7620 7620 0
522 20250401 103900 68954340 7620 7620 7620 7620 0
523 20250401 103800 68954340 7620 7620 7620 7620 0
524 20250401 103700 68954340 7620 7620 7620 7620 1
525 20250401 103600 68946720 7570 7570 7570 7570 0
526 20250401 103500 68946720 7570 7570 7570 7570 0
527 20250401 103400 68946720 7570 7570 7570 7570 0
528 20250401 103300 68946720 7570 7570 7570 7570 0
529 20250401 103200 68946720 7570 7570 7570 7570 0
530 20250401 103100 68946720 7570 7570 7570 7570 0
531 20250401 103000 68946720 7570 7570 7570 7570 202
532 20250401 102900 67417580 7620 7620 7620 7620 1
533 20250401 102800 67409960 7580 7580 7580 7580 0
534 20250401 102700 67409960 7580 7580 7580 7580 2
535 20250401 102600 67394800 7620 7610 7620 7610 161
536 20250401 102500 66168370 7610 7610 7610 7610 0
537 20250401 102400 66168370 7610 7610 7610 7610 0
538 20250401 102300 66168370 7610 7610 7610 7610 0
539 20250401 102200 66168370 7610 7610 7610 7610 0
540 20250401 102100 66168370 7610 7610 7610 7610 304
541 20250401 102000 63854930 7620 7620 7620 7620 0
542 20250401 101900 63854930 7620 7620 7620 7620 1
543 20250401 101800 63847310 7570 7570 7570 7570 0
544 20250401 101700 63847310 7570 7570 7570 7570 0
545 20250401 101600 63847310 7570 7570 7570 7570 196
546 20250401 101500 62363590 7570 7570 7570 7570 1
547 20250401 101400 62356020 7570 7550 7570 7550 384
548 20250401 101300 59454760 7550 7490 7550 7490 947
549 20250401 101200 52344530 7490 7490 7490 7490 0
550 20250401 101100 52344530 7490 7490 7490 7490 50
551 20250401 101000 51970030 7490 7490 7490 7490 0
552 20250401 100900 51970030 7490 7480 7490 7480 247
553 20250401 100800 50120460 7420 7420 7420 7420 45
554 20250401 100700 49786560 7420 7420 7420 7420 0
555 20250401 100600 49786560 7420 7420 7420 7420 0
556 20250401 100500 49786560 7420 7420 7420 7420 0
557 20250401 100400 49786560 7420 7420 7420 7420 0
558 20250401 100300 49786560 7420 7420 7420 7420 0
559 20250401 100200 49786560 7420 7420 7420 7420 1
560 20250401 100100 49779140 7420 7420 7420 7420 0
561 20250401 100000 49779140 7420 7420 7420 7420 6
562 20250401 095900 49734620 7490 7490 7490 7490 0
563 20250401 095800 49734620 7490 7490 7490 7490 0
564 20250401 095700 49734620 7490 7490 7490 7490 0
565 20250401 095600 49734620 7490 7490 7490 7490 0
566 20250401 095500 49734620 7490 7490 7490 7490 0
567 20250401 095400 49734620 7490 7490 7490 7490 0
568 20250401 095300 49734620 7490 7490 7490 7490 0
569 20250401 095200 49734620 7490 7490 7490 7490 171
570 20250401 095100 48453830 7490 7490 7490 7490 0
571 20250401 095000 48453830 7490 7490 7490 7490 0
572 20250401 094900 48453830 7490 7490 7490 7490 1
573 20250401 094800 48446340 7420 7490 7490 7420 351
574 20250401 094700 45841850 7490 7490 7490 7490 1
575 20250401 094600 45834360 7420 7420 7420 7420 960
576 20250401 094500 38711160 7490 7490 7490 7490 0
577 20250401 094400 38711160 7490 7490 7490 7490 1
578 20250401 094300 38703670 7390 7390 7390 7390 50
579 20250401 094200 38334170 7390 7390 7390 7390 201
580 20250401 094100 36848780 7490 7490 7490 7490 0
581 20250401 094000 36848780 7490 7490 7490 7490 0
582 20250401 093900 36848780 7490 7490 7490 7490 0
583 20250401 093800 36848780 7490 7490 7490 7490 1
584 20250401 093700 36841290 7420 7490 7490 7420 101
585 20250401 093600 36091800 7420 7440 7440 7420 68
586 20250401 093500 35587070 7510 7450 7510 7450 162
587 20250401 093400 34371580 7440 7440 7440 7440 0
588 20250401 093300 34371580 7440 7440 7440 7440 0
589 20250401 093200 34371580 7440 7440 7440 7440 0
590 20250401 093100 34371580 7440 7440 7440 7440 0
591 20250401 093000 34371580 7440 7440 7440 7440 0
592 20250401 092900 34371580 7440 7440 7440 7440 288
593 20250401 092800 32228860 7450 7450 7450 7450 0
594 20250401 092700 32228860 7450 7450 7450 7450 400
595 20250401 092600 29248860 7500 7500 7500 7500 1
596 20250401 092500 29241360 7430 7430 7430 7430 0
597 20250401 092400 29241360 7430 7430 7430 7430 0
598 20250401 092300 29241360 7430 7440 7440 7430 221
599 20250401 092200 27597490 7440 7440 7440 7440 6
600 20250401 092100 27552850 7440 7440 7440 7440 50
601 20250401 092000 27180850 7490 7490 7490 7490 0
602 20250401 091900 27180850 7490 7490 7490 7490 0
603 20250401 091800 27180850 7490 7490 7490 7490 1
604 20250401 091700 27173360 7490 7490 7490 7490 1
605 20250401 091600 27165870 7490 7500 7500 7490 537
606 20250401 091500 23139260 7490 7490 7490 7490 648
607 20250401 091400 18285740 7500 7500 7500 7500 1
608 20250401 091300 18278240 7490 7490 7490 7490 0
609 20250401 091200 18278240 7490 7490 7490 7490 8
610 20250401 091100 18218320 7510 7440 7510 7440 311
611 20250401 091000 15903800 7520 7520 7520 7520 0
612 20250401 090900 15903800 7520 7520 7520 7520 30
613 20250401 090800 15678200 7520 7520 7520 7520 0
614 20250401 090700 15678200 7520 7520 7520 7520 0
615 20250401 090600 15678200 7520 7520 7520 7520 0
616 20250401 090500 15678200 7520 7520 7520 7520 0
617 20250401 090400 15678200 7520 7420 7520 7420 258
618 20250401 090300 13740130 7360 7410 7410 7340 301
619 20250401 090200 11518590 7520 7510 7520 7510 449
620 20250401 090100 8142250 7520 7520 7520 7520 168
621 20250401 090000 6878890 7520 7420 7520 7420 887

1
024830/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,8350000,0,66800000000,0.00
20250327,0,8350000,0,68052500000,0.00
20250326,0,8350000,0,65965000000,0.00
20250325,0,8350000,0,65714500000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 8350000 0 66800000000 0.00
3 20250327 0 8350000 0 68052500000 0.00
4 20250326 0 8350000 0 65965000000 0.00
5 20250325 0 8350000 0 65714500000 0.00