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

638
042370/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,638 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,193600,387058805,7370,7370,7370,7370,1786
20250401,193500,387058805,7370,7370,7370,7370,0
20250401,193400,387058805,7370,7370,7370,7370,0
20250401,193300,387058805,7370,7370,7370,7370,0
20250401,193200,387058805,7370,7370,7370,7370,0
20250401,193100,387058805,7370,7370,7370,7370,0
20250401,193000,387058805,7370,7370,7370,7370,0
20250401,192900,387058805,7370,7370,7370,7370,0
20250401,192800,387058805,7370,7370,7370,7370,0
20250401,192700,387058805,7370,7370,7370,7370,0
20250401,192600,387058805,7370,7370,7370,7370,0
20250401,192500,387058805,7370,7370,7370,7370,0
20250401,192400,387058805,7370,7370,7370,7370,0
20250401,192300,387058805,7370,7370,7370,7370,0
20250401,192200,387058805,7370,7370,7370,7370,0
20250401,192100,387058805,7370,7370,7370,7370,0
20250401,192000,387058805,7370,7370,7370,7370,0
20250401,191900,387058805,7370,7370,7370,7370,0
20250401,191800,387058805,7370,7370,7370,7370,0
20250401,191700,387058805,7370,7370,7370,7370,0
20250401,191600,387058805,7370,7370,7370,7370,0
20250401,191500,387058805,7370,7370,7370,7370,0
20250401,191400,387058805,7370,7370,7370,7370,0
20250401,191300,387058805,7370,7370,7370,7370,0
20250401,191200,387058805,7370,7370,7370,7370,0
20250401,191100,387058805,7370,7370,7370,7370,0
20250401,191000,387058805,7370,7370,7370,7370,0
20250401,190900,387058805,7370,7370,7370,7370,0
20250401,190800,387058805,7370,7370,7370,7370,0
20250401,190700,387058805,7370,7370,7370,7370,0
20250401,190600,387058805,7370,7370,7370,7370,1786
20250401,190500,387058805,7370,7370,7370,7370,0
20250401,190400,387058805,7370,7370,7370,7370,0
20250401,190300,387058805,7370,7370,7370,7370,0
20250401,190200,387058805,7370,7370,7370,7370,0
20250401,190100,387058805,7370,7370,7370,7370,0
20250401,190000,387058805,7370,7370,7370,7370,0
20250401,185900,387058805,7370,7370,7370,7370,0
20250401,185800,387058805,7370,7370,7370,7370,0
20250401,185700,387058805,7370,7370,7370,7370,0
20250401,185600,387058805,7370,7370,7370,7370,0
20250401,185500,387058805,7370,7370,7370,7370,0
20250401,185400,387058805,7370,7370,7370,7370,0
20250401,185300,387058805,7370,7370,7370,7370,0
20250401,185200,387058805,7370,7370,7370,7370,0
20250401,185100,387058805,7370,7370,7370,7370,0
20250401,185000,387058805,7370,7370,7370,7370,0
20250401,184900,387058805,7370,7370,7370,7370,0
20250401,184800,387058805,7370,7370,7370,7370,0
20250401,184700,387058805,7370,7370,7370,7370,0
20250401,184600,387058805,7370,7370,7370,7370,0
20250401,184500,387058805,7370,7370,7370,7370,0
20250401,184400,387058805,7370,7370,7370,7370,0
20250401,184300,387058805,7370,7370,7370,7370,0
20250401,184200,387058805,7370,7370,7370,7370,0
20250401,184100,387058805,7370,7370,7370,7370,0
20250401,184000,387058805,7370,7370,7370,7370,0
20250401,183900,387058805,7370,7370,7370,7370,0
20250401,183800,387058805,7370,7370,7370,7370,0
20250401,183700,387058805,7370,7370,7370,7370,0
20250401,183600,387058805,7370,7370,7370,7370,1786
20250401,183500,387058805,7370,7370,7370,7370,0
20250401,183400,387058805,7370,7370,7370,7370,0
20250401,183300,387058805,7370,7370,7370,7370,0
20250401,183200,387058805,7370,7370,7370,7370,0
20250401,183100,387058805,7370,7370,7370,7370,0
20250401,183000,387058805,7370,7370,7370,7370,0
20250401,182900,387058805,7370,7370,7370,7370,0
20250401,182800,387058805,7370,7370,7370,7370,0
20250401,182700,387058805,7370,7370,7370,7370,0
20250401,182600,387058805,7370,7370,7370,7370,0
20250401,182500,387058805,7370,7370,7370,7370,0
20250401,182400,387058805,7370,7370,7370,7370,0
20250401,182300,387058805,7370,7370,7370,7370,0
20250401,182200,387058805,7370,7370,7370,7370,0
20250401,182100,387058805,7370,7370,7370,7370,0
20250401,182000,387058805,7370,7370,7370,7370,0
20250401,181900,387058805,7370,7370,7370,7370,0
20250401,181800,387058805,7370,7370,7370,7370,0
20250401,181700,387058805,7370,7370,7370,7370,0
20250401,181600,387058805,7370,7370,7370,7370,0
20250401,181500,387058805,7370,7370,7370,7370,0
20250401,181400,387058805,7370,7370,7370,7370,0
20250401,181300,387058805,7370,7370,7370,7370,0
20250401,181200,387058805,7370,7370,7370,7370,0
20250401,181100,387058805,7370,7370,7370,7370,0
20250401,181000,387058805,7370,7370,7370,7370,0
20250401,180900,387058805,7370,7370,7370,7370,0
20250401,180800,387058805,7370,7370,7370,7370,0
20250401,180700,387058805,7370,7370,7370,7370,0
20250401,180600,387058805,7370,7370,7370,7370,1786
20250401,180500,387058805,7370,7370,7370,7370,0
20250401,180400,387058805,7370,7370,7370,7370,0
20250401,180300,387058805,7370,7370,7370,7370,0
20250401,180200,387058805,7370,7370,7370,7370,0
20250401,180100,387058805,7370,7370,7370,7370,0
20250401,180000,387058805,7370,7370,7370,7370,0
20250401,175900,387058805,7370,7370,7370,7370,0
20250401,175800,387058805,7370,7370,7370,7370,0
20250401,175700,387058805,7370,7370,7370,7370,0
20250401,175600,387058805,7370,7370,7370,7370,0
20250401,175500,387058805,7370,7370,7370,7370,0
20250401,175400,387058805,7370,7370,7370,7370,0
20250401,175300,387058805,7370,7370,7370,7370,0
20250401,175200,387058805,7370,7370,7370,7370,0
20250401,175100,387058805,7370,7370,7370,7370,0
20250401,175000,387058805,7370,7370,7370,7370,0
20250401,174900,387058805,7370,7370,7370,7370,0
20250401,174800,387058805,7370,7370,7370,7370,0
20250401,174700,387058805,7370,7370,7370,7370,0
20250401,174600,387058805,7370,7370,7370,7370,0
20250401,174500,387058805,7370,7370,7370,7370,0
20250401,174400,387058805,7370,7370,7370,7370,0
20250401,174300,387058805,7370,7370,7370,7370,0
20250401,174200,387058805,7370,7370,7370,7370,0
20250401,174100,387058805,7370,7370,7370,7370,0
20250401,174000,387058805,7370,7370,7370,7370,0
20250401,173900,387058805,7370,7370,7370,7370,0
20250401,173800,387058805,7370,7370,7370,7370,0
20250401,173700,387058805,7370,7370,7370,7370,0
20250401,173600,387058805,7370,7370,7370,7370,1786
20250401,173500,387058805,7370,7370,7370,7370,0
20250401,173400,387058805,7370,7370,7370,7370,0
20250401,173300,387058805,7370,7370,7370,7370,0
20250401,173200,387058805,7370,7370,7370,7370,0
20250401,173100,387058805,7370,7370,7370,7370,0
20250401,173000,387058805,7370,7370,7370,7370,0
20250401,172900,387058805,7370,7370,7370,7370,0
20250401,172800,387058805,7370,7370,7370,7370,0
20250401,172700,387058805,7370,7370,7370,7370,0
20250401,172600,387058805,7370,7370,7370,7370,0
20250401,172500,387058805,7370,7370,7370,7370,0
20250401,172400,387058805,7370,7370,7370,7370,0
20250401,172300,387058805,7370,7370,7370,7370,0
20250401,172200,387058805,7370,7370,7370,7370,0
20250401,172100,387058805,7370,7370,7370,7370,0
20250401,172000,387058805,7370,7370,7370,7370,0
20250401,171900,387058805,7370,7370,7370,7370,0
20250401,171800,387058805,7370,7370,7370,7370,0
20250401,171700,387058805,7370,7370,7370,7370,0
20250401,171600,387058805,7370,7370,7370,7370,0
20250401,171500,387058805,7370,7370,7370,7370,0
20250401,171400,387058805,7370,7370,7370,7370,0
20250401,171300,387058805,7370,7370,7370,7370,0
20250401,171200,387058805,7370,7370,7370,7370,0
20250401,171100,387058805,7370,7370,7370,7370,0
20250401,171000,387058805,7370,7370,7370,7370,0
20250401,170900,387058805,7370,7370,7370,7370,0
20250401,170800,387058805,7370,7370,7370,7370,0
20250401,170700,387058805,7370,7370,7370,7370,0
20250401,170600,387058805,7370,7370,7370,7370,1786
20250401,170500,387058805,7370,7370,7370,7370,0
20250401,170400,387058805,7370,7370,7370,7370,0
20250401,170300,387058805,7370,7370,7370,7370,0
20250401,170200,387058805,7370,7370,7370,7370,0
20250401,170100,387058805,7370,7370,7370,7370,0
20250401,170000,387058805,7370,7370,7370,7370,0
20250401,165900,387058805,7370,7370,7370,7370,0
20250401,165800,387058805,7370,7370,7370,7370,0
20250401,165700,387058805,7370,7370,7370,7370,0
20250401,165600,387058805,7370,7370,7370,7370,0
20250401,165500,387058805,7370,7370,7370,7370,0
20250401,165400,387058805,7370,7370,7370,7370,0
20250401,165300,387058805,7370,7370,7370,7370,0
20250401,165200,387058805,7370,7370,7370,7370,0
20250401,165100,387058805,7370,7370,7370,7370,0
20250401,165000,387058805,7370,7370,7370,7370,0
20250401,164900,387058805,7370,7370,7370,7370,0
20250401,164800,387058805,7370,7370,7370,7370,0
20250401,164700,387058805,7370,7370,7370,7370,0
20250401,164600,387058805,7370,7370,7370,7370,0
20250401,164500,387058805,7370,7370,7370,7370,0
20250401,164400,387058805,7370,7370,7370,7370,0
20250401,164300,387058805,7370,7370,7370,7370,0
20250401,164200,387058805,7370,7370,7370,7370,0
20250401,164100,387058805,7370,7370,7370,7370,0
20250401,164000,387058805,7370,7370,7370,7370,0
20250401,163900,387058805,7370,7370,7370,7370,0
20250401,163800,387058805,7370,7370,7370,7370,0
20250401,163700,387058805,7370,7370,7370,7370,0
20250401,163600,387058805,7370,7370,7370,7370,1786
20250401,163500,387058805,7370,7370,7370,7370,0
20250401,163400,387058805,7370,7370,7370,7370,0
20250401,163300,387058805,7370,7370,7370,7370,0
20250401,163200,387058805,7370,7370,7370,7370,0
20250401,163100,387058805,7370,7370,7370,7370,0
20250401,163000,387058805,7370,7370,7370,7370,0
20250401,162900,387058805,7370,7370,7370,7370,0
20250401,162800,387058805,7370,7370,7370,7370,0
20250401,162700,387058805,7370,7370,7370,7370,0
20250401,162600,387058805,7370,7370,7370,7370,0
20250401,162500,387058805,7370,7370,7370,7370,0
20250401,162400,387058805,7370,7370,7370,7370,0
20250401,162300,387058805,7370,7370,7370,7370,0
20250401,162200,387058805,7370,7370,7370,7370,0
20250401,162100,387058805,7370,7370,7370,7370,0
20250401,162000,387058805,7370,7370,7370,7370,0
20250401,161900,387058805,7370,7370,7370,7370,0
20250401,161800,387058805,7370,7370,7370,7370,0
20250401,161700,387058805,7370,7370,7370,7370,0
20250401,161600,387058805,7370,7370,7370,7370,0
20250401,161500,387058805,7370,7370,7370,7370,0
20250401,161400,387058805,7370,7370,7370,7370,0
20250401,161300,387058805,7370,7370,7370,7370,0
20250401,161200,387058805,7370,7370,7370,7370,0
20250401,161100,387058805,7370,7370,7370,7370,0
20250401,161000,387058805,7370,7370,7370,7370,0
20250401,160900,387058805,7370,7370,7370,7370,0
20250401,160800,387058805,7370,7370,7370,7370,0
20250401,160700,387058805,7370,7370,7370,7370,0
20250401,160600,387058805,7370,7370,7370,7370,1786
20250401,160500,387058805,7370,7370,7370,7370,0
20250401,160400,387058805,7370,7370,7370,7370,0
20250401,160300,387058805,7370,7370,7370,7370,0
20250401,160200,387058805,7370,7370,7370,7370,0
20250401,160100,387058805,7370,7370,7370,7370,0
20250401,160000,387058805,7370,7370,7370,7370,0
20250401,155900,387058805,7370,7370,7370,7370,0
20250401,155800,387058805,7370,7370,7370,7370,0
20250401,155700,387058805,7370,7370,7370,7370,0
20250401,155600,387058805,7370,7370,7370,7370,0
20250401,155500,387058805,7370,7370,7370,7370,0
20250401,155400,387058805,7370,7370,7370,7370,0
20250401,155300,387058805,7370,7370,7370,7370,0
20250401,155200,387058805,7370,7370,7370,7370,0
20250401,155100,387058805,7370,7370,7370,7370,0
20250401,155000,387058805,7370,7370,7370,7370,0
20250401,154900,387058805,7370,7370,7370,7370,0
20250401,154800,387058805,7370,7370,7370,7370,0
20250401,154700,387058805,7370,7370,7370,7370,0
20250401,154600,387058805,7370,7370,7370,7370,0
20250401,154500,387058805,7370,7370,7370,7370,0
20250401,154400,387058805,7370,7370,7370,7370,0
20250401,154300,387058805,7370,7370,7370,7370,0
20250401,154200,387058805,7370,7370,7370,7370,0
20250401,154100,387058805,7370,7370,7370,7370,0
20250401,154000,387058805,7370,7370,7370,7370,0
20250401,153900,387058805,7370,7370,7370,7370,0
20250401,153800,387058805,7370,7370,7370,7370,0
20250401,153700,387058805,7370,7370,7370,7370,0
20250401,153600,387058805,7370,7370,7370,7370,1786
20250401,153500,387058805,7370,7370,7370,7370,0
20250401,153400,387058805,7370,7370,7370,7370,0
20250401,153300,387058805,7370,7370,7370,7370,0
20250401,153200,387058805,7370,7370,7370,7370,0
20250401,153100,387058805,7370,7370,7370,7370,0
20250401,153000,387058805,7370,7370,7370,7370,1786
20250401,152900,373895985,7370,7370,7370,7370,0
20250401,152800,373895985,7370,7370,7370,7370,0
20250401,152700,373895985,7370,7370,7370,7370,0
20250401,152600,373895985,7370,7370,7370,7370,0
20250401,152500,373895985,7370,7370,7370,7370,0
20250401,152400,373895985,7370,7370,7370,7370,0
20250401,152300,373895985,7370,7370,7370,7370,0
20250401,152200,373895985,7370,7370,7370,7370,0
20250401,152100,373895985,7370,7370,7370,7370,0
20250401,152000,373895985,7370,7370,7370,7370,0
20250401,151900,373895985,7370,7370,7370,7370,10
20250401,151800,373822285,7380,7380,7380,7380,0
20250401,151700,373822285,7380,7380,7380,7380,0
20250401,151600,373822285,7380,7380,7380,7380,0
20250401,151500,373822285,7380,7380,7380,7380,30
20250401,151400,373600885,7370,7340,7370,7340,375
20250401,151300,370846105,7300,7300,7300,7300,0
20250401,151200,370846105,7300,7300,7300,7300,0
20250401,151100,370846105,7300,7300,7300,7300,0
20250401,151000,370846105,7300,7320,7320,7300,928
20250401,150900,364066185,7320,7350,7350,7320,1209
20250401,150800,355197985,7320,7370,7370,7320,1033
20250401,150700,347623525,7390,7390,7390,7390,0
20250401,150600,347623525,7390,7390,7390,7390,5
20250401,150500,347586575,7370,7370,7370,7370,112
20250401,150400,346761135,7380,7380,7380,7380,217
20250401,150300,345159675,7370,7370,7370,7370,8
20250401,150200,345100715,7360,7370,7370,7360,826
20250401,150100,339016635,7380,7380,7380,7380,1064
20250401,150000,331164315,7390,7390,7390,7390,28
20250401,145900,330957395,7380,7380,7380,7380,197
20250401,145800,329503535,7390,7390,7390,7390,10
20250401,145700,329429635,7390,7380,7390,7380,12
20250401,145600,329340965,7390,7390,7390,7390,44
20250401,145500,329015805,7400,7400,7400,7400,0
20250401,145400,329015805,7400,7400,7400,7400,0
20250401,145300,329015805,7400,7400,7400,7400,0
20250401,145200,329015805,7400,7400,7400,7400,54
20250401,145100,328616205,7380,7380,7380,7380,0
20250401,145000,328616205,7380,7380,7380,7380,3
20250401,144900,328594065,7380,7380,7380,7380,12
20250401,144800,328505505,7380,7380,7380,7380,28
20250401,144700,328298865,7400,7400,7400,7400,0
20250401,144600,328298865,7400,7400,7400,7400,0
20250401,144500,328298865,7400,7400,7400,7400,1
20250401,144400,328291465,7400,7400,7400,7400,16
20250401,144300,328173065,7380,7400,7400,7380,158
20250401,144200,327006985,7400,7400,7400,7400,31
20250401,144100,326777585,7400,7400,7400,7400,0
20250401,144000,326777585,7400,7400,7400,7400,0
20250401,143900,326777585,7400,7400,7400,7400,3
20250401,143800,326755385,7380,7380,7380,7380,0
20250401,143700,326755385,7380,7380,7380,7380,0
20250401,143600,326755385,7380,7380,7380,7380,38
20250401,143500,326474945,7380,7380,7380,7380,0
20250401,143400,326474945,7380,7380,7380,7380,0
20250401,143300,326474945,7380,7380,7380,7380,0
20250401,143200,326474945,7380,7380,7380,7380,0
20250401,143100,326474945,7380,7380,7380,7380,0
20250401,143000,326474945,7380,7380,7380,7380,0
20250401,142900,326474945,7380,7380,7380,7380,0
20250401,142800,326474945,7380,7380,7380,7380,10
20250401,142700,326401145,7380,7380,7380,7380,0
20250401,142600,326401145,7380,7380,7380,7380,0
20250401,142500,326401145,7380,7380,7380,7380,0
20250401,142400,326401145,7380,7390,7390,7380,68
20250401,142300,325899005,7390,7390,7390,7390,0
20250401,142200,325899005,7390,7390,7390,7390,0
20250401,142100,325899005,7390,7390,7390,7390,0
20250401,142000,325899005,7390,7390,7390,7390,201
20250401,141900,324413615,7400,7400,7400,7400,21
20250401,141800,324258215,7400,7400,7400,7400,51
20250401,141700,323880815,7400,7400,7400,7400,0
20250401,141600,323880815,7400,7400,7400,7400,104
20250401,141500,323111215,7400,7400,7400,7400,47
20250401,141400,322763415,7390,7390,7390,7390,19
20250401,141300,322623005,7380,7380,7380,7380,0
20250401,141200,322623005,7380,7380,7380,7380,50
20250401,141100,322254005,7380,7380,7380,7380,168
20250401,141000,321014165,7390,7390,7390,7390,15
20250401,140900,320903315,7380,7375,7380,7375,106
20250401,140800,320121255,7370,7370,7370,7370,0
20250401,140700,320121255,7370,7370,7370,7370,0
20250401,140600,320121255,7370,7370,7370,7370,0
20250401,140500,320121255,7370,7370,7370,7370,0
20250401,140400,320121255,7370,7370,7370,7370,0
20250401,140300,320121255,7370,7370,7370,7370,0
20250401,140200,320121255,7370,7370,7370,7370,0
20250401,140100,320121255,7370,7370,7370,7370,0
20250401,140000,320121255,7370,7370,7370,7370,20
20250401,135900,319973855,7370,7370,7370,7370,101
20250401,135800,319229485,7380,7380,7380,7380,31
20250401,135700,319000705,7380,7380,7380,7380,339
20250401,135600,316498885,7380,7380,7380,7380,0
20250401,135500,316498885,7380,7380,7380,7380,1
20250401,135400,316491505,7370,7370,7370,7370,0
20250401,135300,316491505,7370,7370,7370,7370,365
20250401,135200,313801455,7370,7370,7370,7370,122
20250401,135100,312902315,7370,7370,7370,7370,0
20250401,135000,312902315,7370,7370,7370,7370,171
20250401,134900,311642045,7370,7370,7370,7370,0
20250401,134800,311642045,7370,7370,7370,7370,0
20250401,134700,311642045,7370,7370,7370,7370,0
20250401,134600,311642045,7370,7370,7370,7370,0
20250401,134500,311642045,7370,7370,7370,7370,0
20250401,134400,311642045,7370,7370,7370,7370,8
20250401,134300,311583085,7390,7390,7390,7390,0
20250401,134200,311583085,7390,7390,7390,7390,0
20250401,134100,311583085,7390,7390,7390,7390,0
20250401,134000,311583085,7390,7390,7390,7390,0
20250401,133900,311583085,7390,7390,7390,7390,0
20250401,133800,311583085,7390,7390,7390,7390,0
20250401,133700,311583085,7390,7390,7390,7390,0
20250401,133600,311583085,7390,7390,7390,7390,0
20250401,133500,311583085,7390,7370,7390,7370,237
20250401,133400,309835995,7370,7370,7370,7370,0
20250401,133300,309835995,7370,7370,7370,7370,0
20250401,133200,309835995,7370,7370,7370,7370,0
20250401,133100,309835995,7370,7370,7370,7370,0
20250401,133000,309835995,7370,7370,7370,7370,50
20250401,132900,309467495,7370,7370,7370,7370,57
20250401,132800,309047405,7320,7320,7320,7320,270
20250401,132700,307071005,7330,7330,7330,7330,0
20250401,132600,307071005,7330,7330,7330,7330,0
20250401,132500,307071005,7330,7330,7330,7330,1
20250401,132400,307063675,7330,7330,7330,7330,0
20250401,132300,307063675,7330,7330,7330,7330,84
20250401,132200,306447955,7360,7360,7360,7360,0
20250401,132100,306447955,7360,7340,7360,7340,664
20250401,132000,301565775,7350,7350,7350,7350,0
20250401,131900,301565775,7350,7350,7350,7350,147
20250401,131800,300485325,7350,7350,7350,7350,10
20250401,131700,300411825,7360,7360,7360,7360,0
20250401,131600,300411825,7360,7360,7360,7360,4
20250401,131500,300382385,7360,7360,7360,7360,0
20250401,131400,300382385,7360,7360,7360,7360,44
20250401,131300,300058545,7360,7360,7360,7360,0
20250401,131200,300058545,7360,7360,7360,7360,6
20250401,131100,300014385,7360,7360,7360,7360,0
20250401,131000,300014385,7360,7360,7360,7360,129
20250401,130900,299064945,7360,7360,7360,7360,48
20250401,130800,298711665,7360,7360,7360,7360,10
20250401,130700,298638065,7360,7360,7360,7360,0
20250401,130600,298638065,7360,7360,7360,7360,2
20250401,130500,298623345,7330,7350,7350,7330,432
20250401,130400,295450765,7350,7350,7350,7350,30
20250401,130300,295230265,7350,7350,7350,7350,0
20250401,130200,295230265,7350,7350,7350,7350,0
20250401,130100,295230265,7350,7350,7350,7350,0
20250401,130000,295230265,7350,7390,7400,7350,1697
20250401,125900,282745615,7390,7390,7390,7390,0
20250401,125800,282745615,7390,7390,7390,7390,4
20250401,125700,282716055,7380,7380,7380,7380,0
20250401,125600,282716055,7380,7380,7380,7380,0
20250401,125500,282716055,7380,7390,7390,7380,85
20250401,125400,282088745,7390,7390,7390,7390,39
20250401,125300,281800535,7400,7400,7400,7400,50
20250401,125200,281430535,7400,7400,7400,7400,0
20250401,125100,281430535,7400,7400,7400,7400,44
20250401,125000,281104935,7400,7400,7400,7400,2
20250401,124900,281090135,7380,7380,7380,7380,0
20250401,124800,281090135,7380,7380,7380,7380,0
20250401,124700,281090135,7380,7380,7380,7380,3
20250401,124600,281067995,7370,7370,7370,7370,0
20250401,124500,281067995,7370,7370,7370,7370,0
20250401,124400,281067995,7370,7370,7370,7370,0
20250401,124300,281067995,7370,7370,7370,7370,90
20250401,124200,280404695,7410,7410,7410,7410,0
20250401,124100,280404695,7410,7410,7410,7410,98
20250401,124000,279678515,7410,7410,7410,7410,0
20250401,123900,279678515,7410,7410,7410,7410,0
20250401,123800,279678515,7410,7415,7415,7410,105
20250401,123700,278900455,7410,7410,7410,7410,47
20250401,123600,278552185,7410,7400,7410,7400,17
20250401,123500,278426335,7395,7395,7395,7395,31
20250401,123400,278197090,7390,7390,7390,7390,0
20250401,123300,278197090,7390,7390,7390,7390,0
20250401,123200,278197090,7390,7390,7390,7390,0
20250401,123100,278197090,7390,7390,7390,7390,141
20250401,123000,277155100,7350,7350,7350,7350,0
20250401,122900,277155100,7350,7350,7350,7350,0
20250401,122800,277155100,7350,7350,7350,7350,0
20250401,122700,277155100,7350,7360,7360,7350,622
20250401,122600,272581000,7400,7400,7400,7400,0
20250401,122500,272581000,7400,7400,7400,7400,2
20250401,122400,272566200,7360,7370,7370,7360,858
20250401,122300,266250200,7380,7380,7380,7380,1
20250401,122200,266242820,7390,7400,7400,7390,80
20250401,122100,265651120,7430,7430,7430,7430,1
20250401,122000,265643690,7400,7400,7400,7400,485
20250401,121900,262054690,7400,7400,7400,7400,0
20250401,121800,262054690,7400,7420,7420,7400,77
20250401,121700,261484150,7420,7430,7430,7420,58
20250401,121600,261053590,7430,7430,7430,7430,20
20250401,121500,260904990,7440,7440,7440,7440,0
20250401,121400,260904990,7440,7440,7440,7440,0
20250401,121300,260904990,7440,7440,7440,7440,0
20250401,121200,260904990,7440,7420,7440,7420,30
20250401,121100,260682140,7420,7420,7420,7420,2
20250401,121000,260667300,7400,7420,7420,7400,2000
20250401,120900,245859870,7420,7420,7420,7420,0
20250401,120800,245859870,7420,7420,7420,7420,6
20250401,120700,245815350,7440,7430,7440,7430,70
20250401,120600,245295240,7430,7430,7430,7430,100
20250401,120500,244552240,7440,7440,7440,7440,3
20250401,120400,244529920,7440,7440,7440,7440,0
20250401,120300,244529920,7440,7430,7440,7420,1503
20250401,120200,233362930,7430,7430,7430,7430,10
20250401,120100,233288630,7430,7430,7430,7430,0
20250401,120000,233288630,7430,7430,7430,7430,24
20250401,115900,233110310,7420,7420,7420,7420,41
20250401,115800,232806090,7420,7420,7420,7420,20
20250401,115700,232657690,7420,7420,7420,7420,0
20250401,115600,232657690,7420,7420,7420,7420,0
20250401,115500,232657690,7420,7420,7420,7420,0
20250401,115400,232657690,7420,7420,7420,7420,16
20250401,115300,232538970,7410,7410,7410,7410,24
20250401,115200,232361130,7420,7420,7420,7420,200
20250401,115100,230877130,7420,7420,7420,7420,18
20250401,115000,230743570,7420,7420,7420,7420,45
20250401,114900,230409670,7420,7430,7430,7420,86
20250401,114800,229770890,7430,7430,7430,7430,0
20250401,114700,229770890,7430,7430,7430,7430,0
20250401,114600,229770890,7430,7430,7430,7430,0
20250401,114500,229770890,7430,7430,7430,7430,3
20250401,114400,229748600,7400,7400,7400,7400,0
20250401,114300,229748600,7400,7400,7400,7400,0
20250401,114200,229748600,7400,7400,7400,7400,0
20250401,114100,229748600,7400,7410,7410,7400,139
20250401,114000,228719980,7420,7420,7420,7420,20
20250401,113900,228571580,7410,7410,7410,7410,5
20250401,113800,228534530,7400,7430,7430,7400,153
20250401,113700,227401650,7430,7430,7430,7430,0
20250401,113600,227401650,7430,7430,7430,7430,100
20250401,113500,226658650,7420,7420,7420,7420,5
20250401,113400,226621550,7410,7390,7410,7390,1108
20250401,113300,218422520,7380,7380,7380,7380,0
20250401,113200,218422520,7380,7380,7380,7380,180
20250401,113100,217094120,7390,7390,7390,7390,0
20250401,113000,217094120,7390,7390,7390,7390,0
20250401,112900,217094120,7390,7390,7390,7390,0
20250401,112800,217094120,7390,7390,7390,7390,11
20250401,112700,217012830,7380,7380,7380,7380,0
20250401,112600,217012830,7380,7380,7380,7380,0
20250401,112500,217012830,7380,7380,7380,7380,0
20250401,112400,217012830,7380,7380,7380,7380,10
20250401,112300,216939030,7380,7380,7380,7380,4
20250401,112200,216909510,7380,7380,7380,7380,1
20250401,112100,216902130,7390,7390,7390,7390,0
20250401,112000,216902130,7390,7390,7390,7390,0
20250401,111900,216902130,7390,7390,7390,7390,1
20250401,111800,216894740,7380,7380,7380,7380,47
20250401,111700,216547880,7370,7370,7370,7370,100
20250401,111600,215810880,7370,7370,7370,7370,6
20250401,111500,215766660,7370,7370,7370,7370,400
20250401,111400,212818660,7380,7390,7390,7380,581
20250401,111300,208530170,7380,7380,7380,7380,0
20250401,111200,208530170,7380,7380,7380,7380,9
20250401,111100,208463750,7380,7380,7380,7380,182
20250401,111000,207120590,7370,7370,7370,7370,40
20250401,110900,206825790,7350,7350,7350,7350,0
20250401,110800,206825790,7350,7380,7390,7350,1522
20250401,110700,195589310,7380,7350,7380,7350,42
20250401,110600,195279650,7370,7370,7370,7370,0
20250401,110500,195279650,7370,7330,7370,7330,1837
20250401,110400,181776920,7340,7340,7340,7340,0
20250401,110300,181776920,7340,7340,7340,7340,0
20250401,110200,181776920,7340,7340,7340,7340,0
20250401,110100,181776920,7340,7330,7340,7330,353
20250401,110000,179189420,7330,7330,7330,7330,0
20250401,105900,179189420,7330,7330,7330,7330,0
20250401,105800,179189420,7330,7330,7330,7330,0
20250401,105700,179189420,7330,7330,7330,7330,0
20250401,105600,179189420,7330,7330,7330,7330,0
20250401,105500,179189420,7330,7330,7330,7330,10
20250401,105400,179116120,7330,7330,7330,7330,0
20250401,105300,179116120,7330,7330,7330,7330,0
20250401,105200,179116120,7330,7330,7330,7330,0
20250401,105100,179116120,7330,7330,7330,7330,0
20250401,105000,179116120,7330,7330,7330,7330,0
20250401,104900,179116120,7330,7330,7330,7330,194
20250401,104800,177694100,7330,7330,7330,7330,0
20250401,104700,177694100,7330,7330,7330,7330,0
20250401,104600,177694100,7330,7330,7330,7330,0
20250401,104500,177694100,7330,7330,7330,7330,0
20250401,104400,177694100,7330,7320,7330,7320,254
20250401,104300,175833270,7270,7270,7270,7270,0
20250401,104200,175833270,7270,7270,7270,7270,0
20250401,104100,175833270,7270,7270,7270,7270,0
20250401,104000,175833270,7270,7270,7270,7270,21
20250401,103900,175680600,7320,7300,7320,7300,230
20250401,103800,173999440,7320,7320,7320,7320,0
20250401,103700,173999440,7320,7320,7320,7320,0
20250401,103600,173999440,7320,7320,7320,7320,0
20250401,103500,173999440,7320,7320,7320,7320,0
20250401,103400,173999440,7320,7320,7320,7320,0
20250401,103300,173999440,7320,7320,7320,7320,0
20250401,103200,173999440,7320,7300,7330,7300,275
20250401,103100,171986620,7310,7310,7310,7310,0
20250401,103000,171986620,7310,7310,7310,7310,0
20250401,102900,171986620,7310,7310,7310,7310,0
20250401,102800,171986620,7310,7310,7310,7310,0
20250401,102700,171986620,7310,7310,7310,7310,0
20250401,102600,171986620,7310,7310,7310,7310,0
20250401,102500,171986620,7310,7310,7310,7310,0
20250401,102400,171986620,7310,7310,7310,7310,0
20250401,102300,171986620,7310,7310,7310,7310,0
20250401,102200,171986620,7310,7310,7310,7310,1
20250401,102100,171979310,7250,7250,7250,7250,0
20250401,102000,171979310,7250,7260,7260,7250,100
20250401,101900,171253550,7260,7260,7260,7260,70
20250401,101800,170745350,7260,7260,7260,7260,0
20250401,101700,170745350,7260,7260,7260,7260,0
20250401,101600,170745350,7260,7260,7260,7260,0
20250401,101500,170745350,7260,7260,7260,7260,100
20250401,101400,170019350,7310,7310,7310,7260,6
20250401,101300,169975565,7290,7290,7290,7290,0
20250401,101200,169975565,7290,7290,7290,7290,163
20250401,101100,168787295,7290,7290,7290,7290,0
20250401,101000,168787295,7290,7290,7290,7290,0
20250401,100900,168787295,7290,7290,7290,7290,0
20250401,100800,168787295,7290,7290,7290,7290,3
20250401,100700,168765425,7290,7290,7290,7290,1
20250401,100600,168758135,7250,7250,7250,7250,0
20250401,100500,168758135,7250,7250,7250,7250,0
20250401,100400,168758135,7250,7290,7290,7250,462
20250401,100300,165408595,7260,7270,7270,7260,553
20250401,100200,161393665,7300,7300,7300,7300,1
20250401,100100,161386365,7300,7300,7300,7300,3
20250401,100000,161364465,7300,7300,7300,7300,1
20250401,095900,161357165,7300,7300,7300,7300,0
20250401,095800,161357165,7300,7300,7300,7300,0
20250401,095700,161357165,7300,7300,7300,7300,0
20250401,095600,161357165,7300,7300,7300,7300,0
20250401,095500,161357165,7300,7300,7300,7300,10
20250401,095400,161284165,7300,7300,7300,7300,1
20250401,095300,161276865,7290,7290,7290,7290,67
20250401,095200,160788435,7290,7290,7290,7290,0
20250401,095100,160788435,7290,7290,7290,7290,50
20250401,095000,160423935,7310,7310,7310,7310,22
20250401,094900,160263115,7310,7320,7320,7285,100
20250401,094800,159534260,7320,7290,7320,7290,595
20250401,094700,155196590,7290,7270,7290,7270,986
20250401,094600,148023480,7260,7260,7260,7260,0
20250401,094500,148023480,7260,7260,7260,7260,0
20250401,094400,148023480,7260,7280,7280,7260,255
20250401,094300,146170330,7270,7270,7270,7270,229
20250401,094200,144505500,7270,7270,7270,7270,271
20250401,094100,142535330,7270,7270,7270,7270,128
20250401,094000,141604770,7280,7280,7280,7280,315
20250401,093900,139311570,7280,7280,7290,7280,461
20250401,093800,135955480,7270,7260,7270,7260,22
20250401,093700,135795640,7260,7260,7260,7260,0
20250401,093600,135795640,7260,7260,7260,7260,0
20250401,093500,135795640,7260,7250,7260,7240,473
20250401,093400,132362850,7250,7260,7260,7250,63
20250401,093300,131906070,7260,7260,7260,7260,8
20250401,093200,131847990,7260,7260,7260,7260,372
20250401,093100,129147270,7260,7280,7280,7260,215
20250401,093000,127586330,7290,7270,7290,7270,604
20250401,092900,123195150,7280,7280,7280,7280,0
20250401,092800,123195150,7280,7300,7320,7280,408
20250401,092700,120222810,7300,7300,7300,7300,13
20250401,092600,120127910,7300,7300,7300,7300,15
20250401,092500,120018410,7300,7290,7300,7290,51
20250401,092400,119646210,7290,7300,7300,7290,34
20250401,092300,119398250,7310,7310,7310,7300,801
20250401,092200,113543950,7310,7340,7340,7310,244
20250401,092100,111754310,7300,7310,7310,7300,201
20250401,092000,110285010,7310,7310,7310,7310,25
20250401,091900,110102260,7340,7340,7340,7340,0
20250401,091800,110102260,7340,7340,7340,7340,0
20250401,091700,110102260,7340,7350,7350,7340,44
20250401,091600,109779100,7350,7340,7360,7340,2893
20250401,091500,88538900,7330,7310,7330,7310,1169
20250401,091400,79975950,7290,7300,7300,7290,9
20250401,091300,79910300,7300,7300,7300,7300,0
20250401,091200,79910300,7300,7300,7300,7300,0
20250401,091100,79910300,7300,7280,7300,7280,32
20250401,091000,79677300,7300,7290,7300,7290,150
20250401,090900,78582330,7290,7290,7290,7290,1000
20250401,090800,71292330,7260,7260,7280,7260,1357
20250401,090700,61440490,7240,7240,7240,7240,140
20250401,090600,60426890,7250,7250,7250,7250,500
20250401,090500,56801890,7230,7250,7250,7220,538
20250401,090400,52913110,7240,7230,7240,7230,1000
20250401,090300,45683100,7220,7210,7220,7210,701
20250401,090200,40625680,7200,7200,7200,7200,5
20250401,090100,40589680,7200,7230,7230,7200,56
20250401,090000,40185860,7230,7110,7230,7110,5640
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 193600 387058805 7370 7370 7370 7370 1786
3 20250401 193500 387058805 7370 7370 7370 7370 0
4 20250401 193400 387058805 7370 7370 7370 7370 0
5 20250401 193300 387058805 7370 7370 7370 7370 0
6 20250401 193200 387058805 7370 7370 7370 7370 0
7 20250401 193100 387058805 7370 7370 7370 7370 0
8 20250401 193000 387058805 7370 7370 7370 7370 0
9 20250401 192900 387058805 7370 7370 7370 7370 0
10 20250401 192800 387058805 7370 7370 7370 7370 0
11 20250401 192700 387058805 7370 7370 7370 7370 0
12 20250401 192600 387058805 7370 7370 7370 7370 0
13 20250401 192500 387058805 7370 7370 7370 7370 0
14 20250401 192400 387058805 7370 7370 7370 7370 0
15 20250401 192300 387058805 7370 7370 7370 7370 0
16 20250401 192200 387058805 7370 7370 7370 7370 0
17 20250401 192100 387058805 7370 7370 7370 7370 0
18 20250401 192000 387058805 7370 7370 7370 7370 0
19 20250401 191900 387058805 7370 7370 7370 7370 0
20 20250401 191800 387058805 7370 7370 7370 7370 0
21 20250401 191700 387058805 7370 7370 7370 7370 0
22 20250401 191600 387058805 7370 7370 7370 7370 0
23 20250401 191500 387058805 7370 7370 7370 7370 0
24 20250401 191400 387058805 7370 7370 7370 7370 0
25 20250401 191300 387058805 7370 7370 7370 7370 0
26 20250401 191200 387058805 7370 7370 7370 7370 0
27 20250401 191100 387058805 7370 7370 7370 7370 0
28 20250401 191000 387058805 7370 7370 7370 7370 0
29 20250401 190900 387058805 7370 7370 7370 7370 0
30 20250401 190800 387058805 7370 7370 7370 7370 0
31 20250401 190700 387058805 7370 7370 7370 7370 0
32 20250401 190600 387058805 7370 7370 7370 7370 1786
33 20250401 190500 387058805 7370 7370 7370 7370 0
34 20250401 190400 387058805 7370 7370 7370 7370 0
35 20250401 190300 387058805 7370 7370 7370 7370 0
36 20250401 190200 387058805 7370 7370 7370 7370 0
37 20250401 190100 387058805 7370 7370 7370 7370 0
38 20250401 190000 387058805 7370 7370 7370 7370 0
39 20250401 185900 387058805 7370 7370 7370 7370 0
40 20250401 185800 387058805 7370 7370 7370 7370 0
41 20250401 185700 387058805 7370 7370 7370 7370 0
42 20250401 185600 387058805 7370 7370 7370 7370 0
43 20250401 185500 387058805 7370 7370 7370 7370 0
44 20250401 185400 387058805 7370 7370 7370 7370 0
45 20250401 185300 387058805 7370 7370 7370 7370 0
46 20250401 185200 387058805 7370 7370 7370 7370 0
47 20250401 185100 387058805 7370 7370 7370 7370 0
48 20250401 185000 387058805 7370 7370 7370 7370 0
49 20250401 184900 387058805 7370 7370 7370 7370 0
50 20250401 184800 387058805 7370 7370 7370 7370 0
51 20250401 184700 387058805 7370 7370 7370 7370 0
52 20250401 184600 387058805 7370 7370 7370 7370 0
53 20250401 184500 387058805 7370 7370 7370 7370 0
54 20250401 184400 387058805 7370 7370 7370 7370 0
55 20250401 184300 387058805 7370 7370 7370 7370 0
56 20250401 184200 387058805 7370 7370 7370 7370 0
57 20250401 184100 387058805 7370 7370 7370 7370 0
58 20250401 184000 387058805 7370 7370 7370 7370 0
59 20250401 183900 387058805 7370 7370 7370 7370 0
60 20250401 183800 387058805 7370 7370 7370 7370 0
61 20250401 183700 387058805 7370 7370 7370 7370 0
62 20250401 183600 387058805 7370 7370 7370 7370 1786
63 20250401 183500 387058805 7370 7370 7370 7370 0
64 20250401 183400 387058805 7370 7370 7370 7370 0
65 20250401 183300 387058805 7370 7370 7370 7370 0
66 20250401 183200 387058805 7370 7370 7370 7370 0
67 20250401 183100 387058805 7370 7370 7370 7370 0
68 20250401 183000 387058805 7370 7370 7370 7370 0
69 20250401 182900 387058805 7370 7370 7370 7370 0
70 20250401 182800 387058805 7370 7370 7370 7370 0
71 20250401 182700 387058805 7370 7370 7370 7370 0
72 20250401 182600 387058805 7370 7370 7370 7370 0
73 20250401 182500 387058805 7370 7370 7370 7370 0
74 20250401 182400 387058805 7370 7370 7370 7370 0
75 20250401 182300 387058805 7370 7370 7370 7370 0
76 20250401 182200 387058805 7370 7370 7370 7370 0
77 20250401 182100 387058805 7370 7370 7370 7370 0
78 20250401 182000 387058805 7370 7370 7370 7370 0
79 20250401 181900 387058805 7370 7370 7370 7370 0
80 20250401 181800 387058805 7370 7370 7370 7370 0
81 20250401 181700 387058805 7370 7370 7370 7370 0
82 20250401 181600 387058805 7370 7370 7370 7370 0
83 20250401 181500 387058805 7370 7370 7370 7370 0
84 20250401 181400 387058805 7370 7370 7370 7370 0
85 20250401 181300 387058805 7370 7370 7370 7370 0
86 20250401 181200 387058805 7370 7370 7370 7370 0
87 20250401 181100 387058805 7370 7370 7370 7370 0
88 20250401 181000 387058805 7370 7370 7370 7370 0
89 20250401 180900 387058805 7370 7370 7370 7370 0
90 20250401 180800 387058805 7370 7370 7370 7370 0
91 20250401 180700 387058805 7370 7370 7370 7370 0
92 20250401 180600 387058805 7370 7370 7370 7370 1786
93 20250401 180500 387058805 7370 7370 7370 7370 0
94 20250401 180400 387058805 7370 7370 7370 7370 0
95 20250401 180300 387058805 7370 7370 7370 7370 0
96 20250401 180200 387058805 7370 7370 7370 7370 0
97 20250401 180100 387058805 7370 7370 7370 7370 0
98 20250401 180000 387058805 7370 7370 7370 7370 0
99 20250401 175900 387058805 7370 7370 7370 7370 0
100 20250401 175800 387058805 7370 7370 7370 7370 0
101 20250401 175700 387058805 7370 7370 7370 7370 0
102 20250401 175600 387058805 7370 7370 7370 7370 0
103 20250401 175500 387058805 7370 7370 7370 7370 0
104 20250401 175400 387058805 7370 7370 7370 7370 0
105 20250401 175300 387058805 7370 7370 7370 7370 0
106 20250401 175200 387058805 7370 7370 7370 7370 0
107 20250401 175100 387058805 7370 7370 7370 7370 0
108 20250401 175000 387058805 7370 7370 7370 7370 0
109 20250401 174900 387058805 7370 7370 7370 7370 0
110 20250401 174800 387058805 7370 7370 7370 7370 0
111 20250401 174700 387058805 7370 7370 7370 7370 0
112 20250401 174600 387058805 7370 7370 7370 7370 0
113 20250401 174500 387058805 7370 7370 7370 7370 0
114 20250401 174400 387058805 7370 7370 7370 7370 0
115 20250401 174300 387058805 7370 7370 7370 7370 0
116 20250401 174200 387058805 7370 7370 7370 7370 0
117 20250401 174100 387058805 7370 7370 7370 7370 0
118 20250401 174000 387058805 7370 7370 7370 7370 0
119 20250401 173900 387058805 7370 7370 7370 7370 0
120 20250401 173800 387058805 7370 7370 7370 7370 0
121 20250401 173700 387058805 7370 7370 7370 7370 0
122 20250401 173600 387058805 7370 7370 7370 7370 1786
123 20250401 173500 387058805 7370 7370 7370 7370 0
124 20250401 173400 387058805 7370 7370 7370 7370 0
125 20250401 173300 387058805 7370 7370 7370 7370 0
126 20250401 173200 387058805 7370 7370 7370 7370 0
127 20250401 173100 387058805 7370 7370 7370 7370 0
128 20250401 173000 387058805 7370 7370 7370 7370 0
129 20250401 172900 387058805 7370 7370 7370 7370 0
130 20250401 172800 387058805 7370 7370 7370 7370 0
131 20250401 172700 387058805 7370 7370 7370 7370 0
132 20250401 172600 387058805 7370 7370 7370 7370 0
133 20250401 172500 387058805 7370 7370 7370 7370 0
134 20250401 172400 387058805 7370 7370 7370 7370 0
135 20250401 172300 387058805 7370 7370 7370 7370 0
136 20250401 172200 387058805 7370 7370 7370 7370 0
137 20250401 172100 387058805 7370 7370 7370 7370 0
138 20250401 172000 387058805 7370 7370 7370 7370 0
139 20250401 171900 387058805 7370 7370 7370 7370 0
140 20250401 171800 387058805 7370 7370 7370 7370 0
141 20250401 171700 387058805 7370 7370 7370 7370 0
142 20250401 171600 387058805 7370 7370 7370 7370 0
143 20250401 171500 387058805 7370 7370 7370 7370 0
144 20250401 171400 387058805 7370 7370 7370 7370 0
145 20250401 171300 387058805 7370 7370 7370 7370 0
146 20250401 171200 387058805 7370 7370 7370 7370 0
147 20250401 171100 387058805 7370 7370 7370 7370 0
148 20250401 171000 387058805 7370 7370 7370 7370 0
149 20250401 170900 387058805 7370 7370 7370 7370 0
150 20250401 170800 387058805 7370 7370 7370 7370 0
151 20250401 170700 387058805 7370 7370 7370 7370 0
152 20250401 170600 387058805 7370 7370 7370 7370 1786
153 20250401 170500 387058805 7370 7370 7370 7370 0
154 20250401 170400 387058805 7370 7370 7370 7370 0
155 20250401 170300 387058805 7370 7370 7370 7370 0
156 20250401 170200 387058805 7370 7370 7370 7370 0
157 20250401 170100 387058805 7370 7370 7370 7370 0
158 20250401 170000 387058805 7370 7370 7370 7370 0
159 20250401 165900 387058805 7370 7370 7370 7370 0
160 20250401 165800 387058805 7370 7370 7370 7370 0
161 20250401 165700 387058805 7370 7370 7370 7370 0
162 20250401 165600 387058805 7370 7370 7370 7370 0
163 20250401 165500 387058805 7370 7370 7370 7370 0
164 20250401 165400 387058805 7370 7370 7370 7370 0
165 20250401 165300 387058805 7370 7370 7370 7370 0
166 20250401 165200 387058805 7370 7370 7370 7370 0
167 20250401 165100 387058805 7370 7370 7370 7370 0
168 20250401 165000 387058805 7370 7370 7370 7370 0
169 20250401 164900 387058805 7370 7370 7370 7370 0
170 20250401 164800 387058805 7370 7370 7370 7370 0
171 20250401 164700 387058805 7370 7370 7370 7370 0
172 20250401 164600 387058805 7370 7370 7370 7370 0
173 20250401 164500 387058805 7370 7370 7370 7370 0
174 20250401 164400 387058805 7370 7370 7370 7370 0
175 20250401 164300 387058805 7370 7370 7370 7370 0
176 20250401 164200 387058805 7370 7370 7370 7370 0
177 20250401 164100 387058805 7370 7370 7370 7370 0
178 20250401 164000 387058805 7370 7370 7370 7370 0
179 20250401 163900 387058805 7370 7370 7370 7370 0
180 20250401 163800 387058805 7370 7370 7370 7370 0
181 20250401 163700 387058805 7370 7370 7370 7370 0
182 20250401 163600 387058805 7370 7370 7370 7370 1786
183 20250401 163500 387058805 7370 7370 7370 7370 0
184 20250401 163400 387058805 7370 7370 7370 7370 0
185 20250401 163300 387058805 7370 7370 7370 7370 0
186 20250401 163200 387058805 7370 7370 7370 7370 0
187 20250401 163100 387058805 7370 7370 7370 7370 0
188 20250401 163000 387058805 7370 7370 7370 7370 0
189 20250401 162900 387058805 7370 7370 7370 7370 0
190 20250401 162800 387058805 7370 7370 7370 7370 0
191 20250401 162700 387058805 7370 7370 7370 7370 0
192 20250401 162600 387058805 7370 7370 7370 7370 0
193 20250401 162500 387058805 7370 7370 7370 7370 0
194 20250401 162400 387058805 7370 7370 7370 7370 0
195 20250401 162300 387058805 7370 7370 7370 7370 0
196 20250401 162200 387058805 7370 7370 7370 7370 0
197 20250401 162100 387058805 7370 7370 7370 7370 0
198 20250401 162000 387058805 7370 7370 7370 7370 0
199 20250401 161900 387058805 7370 7370 7370 7370 0
200 20250401 161800 387058805 7370 7370 7370 7370 0
201 20250401 161700 387058805 7370 7370 7370 7370 0
202 20250401 161600 387058805 7370 7370 7370 7370 0
203 20250401 161500 387058805 7370 7370 7370 7370 0
204 20250401 161400 387058805 7370 7370 7370 7370 0
205 20250401 161300 387058805 7370 7370 7370 7370 0
206 20250401 161200 387058805 7370 7370 7370 7370 0
207 20250401 161100 387058805 7370 7370 7370 7370 0
208 20250401 161000 387058805 7370 7370 7370 7370 0
209 20250401 160900 387058805 7370 7370 7370 7370 0
210 20250401 160800 387058805 7370 7370 7370 7370 0
211 20250401 160700 387058805 7370 7370 7370 7370 0
212 20250401 160600 387058805 7370 7370 7370 7370 1786
213 20250401 160500 387058805 7370 7370 7370 7370 0
214 20250401 160400 387058805 7370 7370 7370 7370 0
215 20250401 160300 387058805 7370 7370 7370 7370 0
216 20250401 160200 387058805 7370 7370 7370 7370 0
217 20250401 160100 387058805 7370 7370 7370 7370 0
218 20250401 160000 387058805 7370 7370 7370 7370 0
219 20250401 155900 387058805 7370 7370 7370 7370 0
220 20250401 155800 387058805 7370 7370 7370 7370 0
221 20250401 155700 387058805 7370 7370 7370 7370 0
222 20250401 155600 387058805 7370 7370 7370 7370 0
223 20250401 155500 387058805 7370 7370 7370 7370 0
224 20250401 155400 387058805 7370 7370 7370 7370 0
225 20250401 155300 387058805 7370 7370 7370 7370 0
226 20250401 155200 387058805 7370 7370 7370 7370 0
227 20250401 155100 387058805 7370 7370 7370 7370 0
228 20250401 155000 387058805 7370 7370 7370 7370 0
229 20250401 154900 387058805 7370 7370 7370 7370 0
230 20250401 154800 387058805 7370 7370 7370 7370 0
231 20250401 154700 387058805 7370 7370 7370 7370 0
232 20250401 154600 387058805 7370 7370 7370 7370 0
233 20250401 154500 387058805 7370 7370 7370 7370 0
234 20250401 154400 387058805 7370 7370 7370 7370 0
235 20250401 154300 387058805 7370 7370 7370 7370 0
236 20250401 154200 387058805 7370 7370 7370 7370 0
237 20250401 154100 387058805 7370 7370 7370 7370 0
238 20250401 154000 387058805 7370 7370 7370 7370 0
239 20250401 153900 387058805 7370 7370 7370 7370 0
240 20250401 153800 387058805 7370 7370 7370 7370 0
241 20250401 153700 387058805 7370 7370 7370 7370 0
242 20250401 153600 387058805 7370 7370 7370 7370 1786
243 20250401 153500 387058805 7370 7370 7370 7370 0
244 20250401 153400 387058805 7370 7370 7370 7370 0
245 20250401 153300 387058805 7370 7370 7370 7370 0
246 20250401 153200 387058805 7370 7370 7370 7370 0
247 20250401 153100 387058805 7370 7370 7370 7370 0
248 20250401 153000 387058805 7370 7370 7370 7370 1786
249 20250401 152900 373895985 7370 7370 7370 7370 0
250 20250401 152800 373895985 7370 7370 7370 7370 0
251 20250401 152700 373895985 7370 7370 7370 7370 0
252 20250401 152600 373895985 7370 7370 7370 7370 0
253 20250401 152500 373895985 7370 7370 7370 7370 0
254 20250401 152400 373895985 7370 7370 7370 7370 0
255 20250401 152300 373895985 7370 7370 7370 7370 0
256 20250401 152200 373895985 7370 7370 7370 7370 0
257 20250401 152100 373895985 7370 7370 7370 7370 0
258 20250401 152000 373895985 7370 7370 7370 7370 0
259 20250401 151900 373895985 7370 7370 7370 7370 10
260 20250401 151800 373822285 7380 7380 7380 7380 0
261 20250401 151700 373822285 7380 7380 7380 7380 0
262 20250401 151600 373822285 7380 7380 7380 7380 0
263 20250401 151500 373822285 7380 7380 7380 7380 30
264 20250401 151400 373600885 7370 7340 7370 7340 375
265 20250401 151300 370846105 7300 7300 7300 7300 0
266 20250401 151200 370846105 7300 7300 7300 7300 0
267 20250401 151100 370846105 7300 7300 7300 7300 0
268 20250401 151000 370846105 7300 7320 7320 7300 928
269 20250401 150900 364066185 7320 7350 7350 7320 1209
270 20250401 150800 355197985 7320 7370 7370 7320 1033
271 20250401 150700 347623525 7390 7390 7390 7390 0
272 20250401 150600 347623525 7390 7390 7390 7390 5
273 20250401 150500 347586575 7370 7370 7370 7370 112
274 20250401 150400 346761135 7380 7380 7380 7380 217
275 20250401 150300 345159675 7370 7370 7370 7370 8
276 20250401 150200 345100715 7360 7370 7370 7360 826
277 20250401 150100 339016635 7380 7380 7380 7380 1064
278 20250401 150000 331164315 7390 7390 7390 7390 28
279 20250401 145900 330957395 7380 7380 7380 7380 197
280 20250401 145800 329503535 7390 7390 7390 7390 10
281 20250401 145700 329429635 7390 7380 7390 7380 12
282 20250401 145600 329340965 7390 7390 7390 7390 44
283 20250401 145500 329015805 7400 7400 7400 7400 0
284 20250401 145400 329015805 7400 7400 7400 7400 0
285 20250401 145300 329015805 7400 7400 7400 7400 0
286 20250401 145200 329015805 7400 7400 7400 7400 54
287 20250401 145100 328616205 7380 7380 7380 7380 0
288 20250401 145000 328616205 7380 7380 7380 7380 3
289 20250401 144900 328594065 7380 7380 7380 7380 12
290 20250401 144800 328505505 7380 7380 7380 7380 28
291 20250401 144700 328298865 7400 7400 7400 7400 0
292 20250401 144600 328298865 7400 7400 7400 7400 0
293 20250401 144500 328298865 7400 7400 7400 7400 1
294 20250401 144400 328291465 7400 7400 7400 7400 16
295 20250401 144300 328173065 7380 7400 7400 7380 158
296 20250401 144200 327006985 7400 7400 7400 7400 31
297 20250401 144100 326777585 7400 7400 7400 7400 0
298 20250401 144000 326777585 7400 7400 7400 7400 0
299 20250401 143900 326777585 7400 7400 7400 7400 3
300 20250401 143800 326755385 7380 7380 7380 7380 0
301 20250401 143700 326755385 7380 7380 7380 7380 0
302 20250401 143600 326755385 7380 7380 7380 7380 38
303 20250401 143500 326474945 7380 7380 7380 7380 0
304 20250401 143400 326474945 7380 7380 7380 7380 0
305 20250401 143300 326474945 7380 7380 7380 7380 0
306 20250401 143200 326474945 7380 7380 7380 7380 0
307 20250401 143100 326474945 7380 7380 7380 7380 0
308 20250401 143000 326474945 7380 7380 7380 7380 0
309 20250401 142900 326474945 7380 7380 7380 7380 0
310 20250401 142800 326474945 7380 7380 7380 7380 10
311 20250401 142700 326401145 7380 7380 7380 7380 0
312 20250401 142600 326401145 7380 7380 7380 7380 0
313 20250401 142500 326401145 7380 7380 7380 7380 0
314 20250401 142400 326401145 7380 7390 7390 7380 68
315 20250401 142300 325899005 7390 7390 7390 7390 0
316 20250401 142200 325899005 7390 7390 7390 7390 0
317 20250401 142100 325899005 7390 7390 7390 7390 0
318 20250401 142000 325899005 7390 7390 7390 7390 201
319 20250401 141900 324413615 7400 7400 7400 7400 21
320 20250401 141800 324258215 7400 7400 7400 7400 51
321 20250401 141700 323880815 7400 7400 7400 7400 0
322 20250401 141600 323880815 7400 7400 7400 7400 104
323 20250401 141500 323111215 7400 7400 7400 7400 47
324 20250401 141400 322763415 7390 7390 7390 7390 19
325 20250401 141300 322623005 7380 7380 7380 7380 0
326 20250401 141200 322623005 7380 7380 7380 7380 50
327 20250401 141100 322254005 7380 7380 7380 7380 168
328 20250401 141000 321014165 7390 7390 7390 7390 15
329 20250401 140900 320903315 7380 7375 7380 7375 106
330 20250401 140800 320121255 7370 7370 7370 7370 0
331 20250401 140700 320121255 7370 7370 7370 7370 0
332 20250401 140600 320121255 7370 7370 7370 7370 0
333 20250401 140500 320121255 7370 7370 7370 7370 0
334 20250401 140400 320121255 7370 7370 7370 7370 0
335 20250401 140300 320121255 7370 7370 7370 7370 0
336 20250401 140200 320121255 7370 7370 7370 7370 0
337 20250401 140100 320121255 7370 7370 7370 7370 0
338 20250401 140000 320121255 7370 7370 7370 7370 20
339 20250401 135900 319973855 7370 7370 7370 7370 101
340 20250401 135800 319229485 7380 7380 7380 7380 31
341 20250401 135700 319000705 7380 7380 7380 7380 339
342 20250401 135600 316498885 7380 7380 7380 7380 0
343 20250401 135500 316498885 7380 7380 7380 7380 1
344 20250401 135400 316491505 7370 7370 7370 7370 0
345 20250401 135300 316491505 7370 7370 7370 7370 365
346 20250401 135200 313801455 7370 7370 7370 7370 122
347 20250401 135100 312902315 7370 7370 7370 7370 0
348 20250401 135000 312902315 7370 7370 7370 7370 171
349 20250401 134900 311642045 7370 7370 7370 7370 0
350 20250401 134800 311642045 7370 7370 7370 7370 0
351 20250401 134700 311642045 7370 7370 7370 7370 0
352 20250401 134600 311642045 7370 7370 7370 7370 0
353 20250401 134500 311642045 7370 7370 7370 7370 0
354 20250401 134400 311642045 7370 7370 7370 7370 8
355 20250401 134300 311583085 7390 7390 7390 7390 0
356 20250401 134200 311583085 7390 7390 7390 7390 0
357 20250401 134100 311583085 7390 7390 7390 7390 0
358 20250401 134000 311583085 7390 7390 7390 7390 0
359 20250401 133900 311583085 7390 7390 7390 7390 0
360 20250401 133800 311583085 7390 7390 7390 7390 0
361 20250401 133700 311583085 7390 7390 7390 7390 0
362 20250401 133600 311583085 7390 7390 7390 7390 0
363 20250401 133500 311583085 7390 7370 7390 7370 237
364 20250401 133400 309835995 7370 7370 7370 7370 0
365 20250401 133300 309835995 7370 7370 7370 7370 0
366 20250401 133200 309835995 7370 7370 7370 7370 0
367 20250401 133100 309835995 7370 7370 7370 7370 0
368 20250401 133000 309835995 7370 7370 7370 7370 50
369 20250401 132900 309467495 7370 7370 7370 7370 57
370 20250401 132800 309047405 7320 7320 7320 7320 270
371 20250401 132700 307071005 7330 7330 7330 7330 0
372 20250401 132600 307071005 7330 7330 7330 7330 0
373 20250401 132500 307071005 7330 7330 7330 7330 1
374 20250401 132400 307063675 7330 7330 7330 7330 0
375 20250401 132300 307063675 7330 7330 7330 7330 84
376 20250401 132200 306447955 7360 7360 7360 7360 0
377 20250401 132100 306447955 7360 7340 7360 7340 664
378 20250401 132000 301565775 7350 7350 7350 7350 0
379 20250401 131900 301565775 7350 7350 7350 7350 147
380 20250401 131800 300485325 7350 7350 7350 7350 10
381 20250401 131700 300411825 7360 7360 7360 7360 0
382 20250401 131600 300411825 7360 7360 7360 7360 4
383 20250401 131500 300382385 7360 7360 7360 7360 0
384 20250401 131400 300382385 7360 7360 7360 7360 44
385 20250401 131300 300058545 7360 7360 7360 7360 0
386 20250401 131200 300058545 7360 7360 7360 7360 6
387 20250401 131100 300014385 7360 7360 7360 7360 0
388 20250401 131000 300014385 7360 7360 7360 7360 129
389 20250401 130900 299064945 7360 7360 7360 7360 48
390 20250401 130800 298711665 7360 7360 7360 7360 10
391 20250401 130700 298638065 7360 7360 7360 7360 0
392 20250401 130600 298638065 7360 7360 7360 7360 2
393 20250401 130500 298623345 7330 7350 7350 7330 432
394 20250401 130400 295450765 7350 7350 7350 7350 30
395 20250401 130300 295230265 7350 7350 7350 7350 0
396 20250401 130200 295230265 7350 7350 7350 7350 0
397 20250401 130100 295230265 7350 7350 7350 7350 0
398 20250401 130000 295230265 7350 7390 7400 7350 1697
399 20250401 125900 282745615 7390 7390 7390 7390 0
400 20250401 125800 282745615 7390 7390 7390 7390 4
401 20250401 125700 282716055 7380 7380 7380 7380 0
402 20250401 125600 282716055 7380 7380 7380 7380 0
403 20250401 125500 282716055 7380 7390 7390 7380 85
404 20250401 125400 282088745 7390 7390 7390 7390 39
405 20250401 125300 281800535 7400 7400 7400 7400 50
406 20250401 125200 281430535 7400 7400 7400 7400 0
407 20250401 125100 281430535 7400 7400 7400 7400 44
408 20250401 125000 281104935 7400 7400 7400 7400 2
409 20250401 124900 281090135 7380 7380 7380 7380 0
410 20250401 124800 281090135 7380 7380 7380 7380 0
411 20250401 124700 281090135 7380 7380 7380 7380 3
412 20250401 124600 281067995 7370 7370 7370 7370 0
413 20250401 124500 281067995 7370 7370 7370 7370 0
414 20250401 124400 281067995 7370 7370 7370 7370 0
415 20250401 124300 281067995 7370 7370 7370 7370 90
416 20250401 124200 280404695 7410 7410 7410 7410 0
417 20250401 124100 280404695 7410 7410 7410 7410 98
418 20250401 124000 279678515 7410 7410 7410 7410 0
419 20250401 123900 279678515 7410 7410 7410 7410 0
420 20250401 123800 279678515 7410 7415 7415 7410 105
421 20250401 123700 278900455 7410 7410 7410 7410 47
422 20250401 123600 278552185 7410 7400 7410 7400 17
423 20250401 123500 278426335 7395 7395 7395 7395 31
424 20250401 123400 278197090 7390 7390 7390 7390 0
425 20250401 123300 278197090 7390 7390 7390 7390 0
426 20250401 123200 278197090 7390 7390 7390 7390 0
427 20250401 123100 278197090 7390 7390 7390 7390 141
428 20250401 123000 277155100 7350 7350 7350 7350 0
429 20250401 122900 277155100 7350 7350 7350 7350 0
430 20250401 122800 277155100 7350 7350 7350 7350 0
431 20250401 122700 277155100 7350 7360 7360 7350 622
432 20250401 122600 272581000 7400 7400 7400 7400 0
433 20250401 122500 272581000 7400 7400 7400 7400 2
434 20250401 122400 272566200 7360 7370 7370 7360 858
435 20250401 122300 266250200 7380 7380 7380 7380 1
436 20250401 122200 266242820 7390 7400 7400 7390 80
437 20250401 122100 265651120 7430 7430 7430 7430 1
438 20250401 122000 265643690 7400 7400 7400 7400 485
439 20250401 121900 262054690 7400 7400 7400 7400 0
440 20250401 121800 262054690 7400 7420 7420 7400 77
441 20250401 121700 261484150 7420 7430 7430 7420 58
442 20250401 121600 261053590 7430 7430 7430 7430 20
443 20250401 121500 260904990 7440 7440 7440 7440 0
444 20250401 121400 260904990 7440 7440 7440 7440 0
445 20250401 121300 260904990 7440 7440 7440 7440 0
446 20250401 121200 260904990 7440 7420 7440 7420 30
447 20250401 121100 260682140 7420 7420 7420 7420 2
448 20250401 121000 260667300 7400 7420 7420 7400 2000
449 20250401 120900 245859870 7420 7420 7420 7420 0
450 20250401 120800 245859870 7420 7420 7420 7420 6
451 20250401 120700 245815350 7440 7430 7440 7430 70
452 20250401 120600 245295240 7430 7430 7430 7430 100
453 20250401 120500 244552240 7440 7440 7440 7440 3
454 20250401 120400 244529920 7440 7440 7440 7440 0
455 20250401 120300 244529920 7440 7430 7440 7420 1503
456 20250401 120200 233362930 7430 7430 7430 7430 10
457 20250401 120100 233288630 7430 7430 7430 7430 0
458 20250401 120000 233288630 7430 7430 7430 7430 24
459 20250401 115900 233110310 7420 7420 7420 7420 41
460 20250401 115800 232806090 7420 7420 7420 7420 20
461 20250401 115700 232657690 7420 7420 7420 7420 0
462 20250401 115600 232657690 7420 7420 7420 7420 0
463 20250401 115500 232657690 7420 7420 7420 7420 0
464 20250401 115400 232657690 7420 7420 7420 7420 16
465 20250401 115300 232538970 7410 7410 7410 7410 24
466 20250401 115200 232361130 7420 7420 7420 7420 200
467 20250401 115100 230877130 7420 7420 7420 7420 18
468 20250401 115000 230743570 7420 7420 7420 7420 45
469 20250401 114900 230409670 7420 7430 7430 7420 86
470 20250401 114800 229770890 7430 7430 7430 7430 0
471 20250401 114700 229770890 7430 7430 7430 7430 0
472 20250401 114600 229770890 7430 7430 7430 7430 0
473 20250401 114500 229770890 7430 7430 7430 7430 3
474 20250401 114400 229748600 7400 7400 7400 7400 0
475 20250401 114300 229748600 7400 7400 7400 7400 0
476 20250401 114200 229748600 7400 7400 7400 7400 0
477 20250401 114100 229748600 7400 7410 7410 7400 139
478 20250401 114000 228719980 7420 7420 7420 7420 20
479 20250401 113900 228571580 7410 7410 7410 7410 5
480 20250401 113800 228534530 7400 7430 7430 7400 153
481 20250401 113700 227401650 7430 7430 7430 7430 0
482 20250401 113600 227401650 7430 7430 7430 7430 100
483 20250401 113500 226658650 7420 7420 7420 7420 5
484 20250401 113400 226621550 7410 7390 7410 7390 1108
485 20250401 113300 218422520 7380 7380 7380 7380 0
486 20250401 113200 218422520 7380 7380 7380 7380 180
487 20250401 113100 217094120 7390 7390 7390 7390 0
488 20250401 113000 217094120 7390 7390 7390 7390 0
489 20250401 112900 217094120 7390 7390 7390 7390 0
490 20250401 112800 217094120 7390 7390 7390 7390 11
491 20250401 112700 217012830 7380 7380 7380 7380 0
492 20250401 112600 217012830 7380 7380 7380 7380 0
493 20250401 112500 217012830 7380 7380 7380 7380 0
494 20250401 112400 217012830 7380 7380 7380 7380 10
495 20250401 112300 216939030 7380 7380 7380 7380 4
496 20250401 112200 216909510 7380 7380 7380 7380 1
497 20250401 112100 216902130 7390 7390 7390 7390 0
498 20250401 112000 216902130 7390 7390 7390 7390 0
499 20250401 111900 216902130 7390 7390 7390 7390 1
500 20250401 111800 216894740 7380 7380 7380 7380 47
501 20250401 111700 216547880 7370 7370 7370 7370 100
502 20250401 111600 215810880 7370 7370 7370 7370 6
503 20250401 111500 215766660 7370 7370 7370 7370 400
504 20250401 111400 212818660 7380 7390 7390 7380 581
505 20250401 111300 208530170 7380 7380 7380 7380 0
506 20250401 111200 208530170 7380 7380 7380 7380 9
507 20250401 111100 208463750 7380 7380 7380 7380 182
508 20250401 111000 207120590 7370 7370 7370 7370 40
509 20250401 110900 206825790 7350 7350 7350 7350 0
510 20250401 110800 206825790 7350 7380 7390 7350 1522
511 20250401 110700 195589310 7380 7350 7380 7350 42
512 20250401 110600 195279650 7370 7370 7370 7370 0
513 20250401 110500 195279650 7370 7330 7370 7330 1837
514 20250401 110400 181776920 7340 7340 7340 7340 0
515 20250401 110300 181776920 7340 7340 7340 7340 0
516 20250401 110200 181776920 7340 7340 7340 7340 0
517 20250401 110100 181776920 7340 7330 7340 7330 353
518 20250401 110000 179189420 7330 7330 7330 7330 0
519 20250401 105900 179189420 7330 7330 7330 7330 0
520 20250401 105800 179189420 7330 7330 7330 7330 0
521 20250401 105700 179189420 7330 7330 7330 7330 0
522 20250401 105600 179189420 7330 7330 7330 7330 0
523 20250401 105500 179189420 7330 7330 7330 7330 10
524 20250401 105400 179116120 7330 7330 7330 7330 0
525 20250401 105300 179116120 7330 7330 7330 7330 0
526 20250401 105200 179116120 7330 7330 7330 7330 0
527 20250401 105100 179116120 7330 7330 7330 7330 0
528 20250401 105000 179116120 7330 7330 7330 7330 0
529 20250401 104900 179116120 7330 7330 7330 7330 194
530 20250401 104800 177694100 7330 7330 7330 7330 0
531 20250401 104700 177694100 7330 7330 7330 7330 0
532 20250401 104600 177694100 7330 7330 7330 7330 0
533 20250401 104500 177694100 7330 7330 7330 7330 0
534 20250401 104400 177694100 7330 7320 7330 7320 254
535 20250401 104300 175833270 7270 7270 7270 7270 0
536 20250401 104200 175833270 7270 7270 7270 7270 0
537 20250401 104100 175833270 7270 7270 7270 7270 0
538 20250401 104000 175833270 7270 7270 7270 7270 21
539 20250401 103900 175680600 7320 7300 7320 7300 230
540 20250401 103800 173999440 7320 7320 7320 7320 0
541 20250401 103700 173999440 7320 7320 7320 7320 0
542 20250401 103600 173999440 7320 7320 7320 7320 0
543 20250401 103500 173999440 7320 7320 7320 7320 0
544 20250401 103400 173999440 7320 7320 7320 7320 0
545 20250401 103300 173999440 7320 7320 7320 7320 0
546 20250401 103200 173999440 7320 7300 7330 7300 275
547 20250401 103100 171986620 7310 7310 7310 7310 0
548 20250401 103000 171986620 7310 7310 7310 7310 0
549 20250401 102900 171986620 7310 7310 7310 7310 0
550 20250401 102800 171986620 7310 7310 7310 7310 0
551 20250401 102700 171986620 7310 7310 7310 7310 0
552 20250401 102600 171986620 7310 7310 7310 7310 0
553 20250401 102500 171986620 7310 7310 7310 7310 0
554 20250401 102400 171986620 7310 7310 7310 7310 0
555 20250401 102300 171986620 7310 7310 7310 7310 0
556 20250401 102200 171986620 7310 7310 7310 7310 1
557 20250401 102100 171979310 7250 7250 7250 7250 0
558 20250401 102000 171979310 7250 7260 7260 7250 100
559 20250401 101900 171253550 7260 7260 7260 7260 70
560 20250401 101800 170745350 7260 7260 7260 7260 0
561 20250401 101700 170745350 7260 7260 7260 7260 0
562 20250401 101600 170745350 7260 7260 7260 7260 0
563 20250401 101500 170745350 7260 7260 7260 7260 100
564 20250401 101400 170019350 7310 7310 7310 7260 6
565 20250401 101300 169975565 7290 7290 7290 7290 0
566 20250401 101200 169975565 7290 7290 7290 7290 163
567 20250401 101100 168787295 7290 7290 7290 7290 0
568 20250401 101000 168787295 7290 7290 7290 7290 0
569 20250401 100900 168787295 7290 7290 7290 7290 0
570 20250401 100800 168787295 7290 7290 7290 7290 3
571 20250401 100700 168765425 7290 7290 7290 7290 1
572 20250401 100600 168758135 7250 7250 7250 7250 0
573 20250401 100500 168758135 7250 7250 7250 7250 0
574 20250401 100400 168758135 7250 7290 7290 7250 462
575 20250401 100300 165408595 7260 7270 7270 7260 553
576 20250401 100200 161393665 7300 7300 7300 7300 1
577 20250401 100100 161386365 7300 7300 7300 7300 3
578 20250401 100000 161364465 7300 7300 7300 7300 1
579 20250401 095900 161357165 7300 7300 7300 7300 0
580 20250401 095800 161357165 7300 7300 7300 7300 0
581 20250401 095700 161357165 7300 7300 7300 7300 0
582 20250401 095600 161357165 7300 7300 7300 7300 0
583 20250401 095500 161357165 7300 7300 7300 7300 10
584 20250401 095400 161284165 7300 7300 7300 7300 1
585 20250401 095300 161276865 7290 7290 7290 7290 67
586 20250401 095200 160788435 7290 7290 7290 7290 0
587 20250401 095100 160788435 7290 7290 7290 7290 50
588 20250401 095000 160423935 7310 7310 7310 7310 22
589 20250401 094900 160263115 7310 7320 7320 7285 100
590 20250401 094800 159534260 7320 7290 7320 7290 595
591 20250401 094700 155196590 7290 7270 7290 7270 986
592 20250401 094600 148023480 7260 7260 7260 7260 0
593 20250401 094500 148023480 7260 7260 7260 7260 0
594 20250401 094400 148023480 7260 7280 7280 7260 255
595 20250401 094300 146170330 7270 7270 7270 7270 229
596 20250401 094200 144505500 7270 7270 7270 7270 271
597 20250401 094100 142535330 7270 7270 7270 7270 128
598 20250401 094000 141604770 7280 7280 7280 7280 315
599 20250401 093900 139311570 7280 7280 7290 7280 461
600 20250401 093800 135955480 7270 7260 7270 7260 22
601 20250401 093700 135795640 7260 7260 7260 7260 0
602 20250401 093600 135795640 7260 7260 7260 7260 0
603 20250401 093500 135795640 7260 7250 7260 7240 473
604 20250401 093400 132362850 7250 7260 7260 7250 63
605 20250401 093300 131906070 7260 7260 7260 7260 8
606 20250401 093200 131847990 7260 7260 7260 7260 372
607 20250401 093100 129147270 7260 7280 7280 7260 215
608 20250401 093000 127586330 7290 7270 7290 7270 604
609 20250401 092900 123195150 7280 7280 7280 7280 0
610 20250401 092800 123195150 7280 7300 7320 7280 408
611 20250401 092700 120222810 7300 7300 7300 7300 13
612 20250401 092600 120127910 7300 7300 7300 7300 15
613 20250401 092500 120018410 7300 7290 7300 7290 51
614 20250401 092400 119646210 7290 7300 7300 7290 34
615 20250401 092300 119398250 7310 7310 7310 7300 801
616 20250401 092200 113543950 7310 7340 7340 7310 244
617 20250401 092100 111754310 7300 7310 7310 7300 201
618 20250401 092000 110285010 7310 7310 7310 7310 25
619 20250401 091900 110102260 7340 7340 7340 7340 0
620 20250401 091800 110102260 7340 7340 7340 7340 0
621 20250401 091700 110102260 7340 7350 7350 7340 44
622 20250401 091600 109779100 7350 7340 7360 7340 2893
623 20250401 091500 88538900 7330 7310 7330 7310 1169
624 20250401 091400 79975950 7290 7300 7300 7290 9
625 20250401 091300 79910300 7300 7300 7300 7300 0
626 20250401 091200 79910300 7300 7300 7300 7300 0
627 20250401 091100 79910300 7300 7280 7300 7280 32
628 20250401 091000 79677300 7300 7290 7300 7290 150
629 20250401 090900 78582330 7290 7290 7290 7290 1000
630 20250401 090800 71292330 7260 7260 7280 7260 1357
631 20250401 090700 61440490 7240 7240 7240 7240 140
632 20250401 090600 60426890 7250 7250 7250 7250 500
633 20250401 090500 56801890 7230 7250 7250 7220 538
634 20250401 090400 52913110 7240 7230 7240 7230 1000
635 20250401 090300 45683100 7220 7210 7220 7210 701
636 20250401 090200 40625680 7200 7200 7200 7200 5
637 20250401 090100 40589680 7200 7230 7230 7200 56
638 20250401 090000 40185860 7230 7110 7230 7110 5640

1
042370/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,26200025,0,194142185250,0.00
20250327,0,26200025,0,197810188750,0.00
20250326,0,26200025,0,202264193000,0.00
20250325,0,26200025,0,199382190250,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 26200025 0 194142185250 0.00
3 20250327 0 26200025 0 197810188750 0.00
4 20250326 0 26200025 0 202264193000 0.00
5 20250325 0 26200025 0 199382190250 0.00