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

647
052710/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,647 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,194500,2850806615,7570,7570,7570,7570,4785
20250401,194400,2850806615,7570,7570,7570,7570,0
20250401,194300,2850806615,7570,7570,7570,7570,0
20250401,194200,2850806615,7570,7570,7570,7570,0
20250401,194100,2850806615,7570,7570,7570,7570,0
20250401,194000,2850806615,7570,7570,7570,7570,0
20250401,193900,2850806615,7570,7570,7570,7570,0
20250401,193800,2850806615,7570,7570,7570,7570,0
20250401,193700,2850806615,7570,7570,7570,7570,0
20250401,193600,2850806615,7570,7570,7570,7570,0
20250401,193500,2850806615,7570,7570,7570,7570,0
20250401,193400,2850806615,7570,7570,7570,7570,0
20250401,193300,2850806615,7570,7570,7570,7570,0
20250401,193200,2850806615,7570,7570,7570,7570,0
20250401,193100,2850806615,7570,7570,7570,7570,0
20250401,193000,2850806615,7570,7570,7570,7570,0
20250401,192900,2850806615,7570,7570,7570,7570,0
20250401,192800,2850806615,7570,7570,7570,7570,0
20250401,192700,2850806615,7570,7570,7570,7570,0
20250401,192600,2850806615,7570,7570,7570,7570,0
20250401,192500,2850806615,7570,7570,7570,7570,0
20250401,192400,2850806615,7570,7570,7570,7570,0
20250401,192300,2850806615,7570,7570,7570,7570,0
20250401,192200,2850806615,7570,7570,7570,7570,0
20250401,192100,2850806615,7570,7570,7570,7570,0
20250401,192000,2850806615,7570,7570,7570,7570,0
20250401,191900,2850806615,7570,7570,7570,7570,0
20250401,191800,2850806615,7570,7570,7570,7570,0
20250401,191700,2850806615,7570,7570,7570,7570,0
20250401,191600,2850806615,7570,7570,7570,7570,0
20250401,191500,2850806615,7570,7570,7570,7570,4785
20250401,191400,2850806615,7570,7570,7570,7570,0
20250401,191300,2850806615,7570,7570,7570,7570,0
20250401,191200,2850806615,7570,7570,7570,7570,0
20250401,191100,2850806615,7570,7570,7570,7570,0
20250401,191000,2850806615,7570,7570,7570,7570,0
20250401,190900,2850806615,7570,7570,7570,7570,0
20250401,190800,2850806615,7570,7570,7570,7570,0
20250401,190700,2850806615,7570,7570,7570,7570,0
20250401,190600,2850806615,7570,7570,7570,7570,0
20250401,190500,2850806615,7570,7570,7570,7570,0
20250401,190400,2850806615,7570,7570,7570,7570,0
20250401,190300,2850806615,7570,7570,7570,7570,0
20250401,190200,2850806615,7570,7570,7570,7570,0
20250401,190100,2850806615,7570,7570,7570,7570,0
20250401,190000,2850806615,7570,7570,7570,7570,0
20250401,185900,2850806615,7570,7570,7570,7570,0
20250401,185800,2850806615,7570,7570,7570,7570,0
20250401,185700,2850806615,7570,7570,7570,7570,0
20250401,185600,2850806615,7570,7570,7570,7570,0
20250401,185500,2850806615,7570,7570,7570,7570,0
20250401,185400,2850806615,7570,7570,7570,7570,0
20250401,185300,2850806615,7570,7570,7570,7570,0
20250401,185200,2850806615,7570,7570,7570,7570,0
20250401,185100,2850806615,7570,7570,7570,7570,0
20250401,185000,2850806615,7570,7570,7570,7570,0
20250401,184900,2850806615,7570,7570,7570,7570,0
20250401,184800,2850806615,7570,7570,7570,7570,0
20250401,184700,2850806615,7570,7570,7570,7570,0
20250401,184600,2850806615,7570,7570,7570,7570,0
20250401,184500,2850806615,7570,7570,7570,7570,4785
20250401,184400,2850806615,7570,7570,7570,7570,0
20250401,184300,2850806615,7570,7570,7570,7570,0
20250401,184200,2850806615,7570,7570,7570,7570,0
20250401,184100,2850806615,7570,7570,7570,7570,0
20250401,184000,2850806615,7570,7570,7570,7570,0
20250401,183900,2850806615,7570,7570,7570,7570,0
20250401,183800,2850806615,7570,7570,7570,7570,0
20250401,183700,2850806615,7570,7570,7570,7570,0
20250401,183600,2850806615,7570,7570,7570,7570,0
20250401,183500,2850806615,7570,7570,7570,7570,0
20250401,183400,2850806615,7570,7570,7570,7570,0
20250401,183300,2850806615,7570,7570,7570,7570,0
20250401,183200,2850806615,7570,7570,7570,7570,0
20250401,183100,2850806615,7570,7570,7570,7570,0
20250401,183000,2850806615,7570,7570,7570,7570,0
20250401,182900,2850806615,7570,7570,7570,7570,0
20250401,182800,2850806615,7570,7570,7570,7570,0
20250401,182700,2850806615,7570,7570,7570,7570,0
20250401,182600,2850806615,7570,7570,7570,7570,0
20250401,182500,2850806615,7570,7570,7570,7570,0
20250401,182400,2850806615,7570,7570,7570,7570,0
20250401,182300,2850806615,7570,7570,7570,7570,0
20250401,182200,2850806615,7570,7570,7570,7570,0
20250401,182100,2850806615,7570,7570,7570,7570,0
20250401,182000,2850806615,7570,7570,7570,7570,0
20250401,181900,2850806615,7570,7570,7570,7570,0
20250401,181800,2850806615,7570,7570,7570,7570,0
20250401,181700,2850806615,7570,7570,7570,7570,0
20250401,181600,2850806615,7570,7570,7570,7570,0
20250401,181500,2850806615,7570,7570,7570,7570,4785
20250401,181400,2850806615,7570,7570,7570,7570,0
20250401,181300,2850806615,7570,7570,7570,7570,0
20250401,181200,2850806615,7570,7570,7570,7570,0
20250401,181100,2850806615,7570,7570,7570,7570,0
20250401,181000,2850806615,7570,7570,7570,7570,0
20250401,180900,2850806615,7570,7570,7570,7570,0
20250401,180800,2850806615,7570,7570,7570,7570,0
20250401,180700,2850806615,7570,7570,7570,7570,0
20250401,180600,2850806615,7570,7570,7570,7570,0
20250401,180500,2850806615,7570,7570,7570,7570,0
20250401,180400,2850806615,7570,7570,7570,7570,0
20250401,180300,2850806615,7570,7570,7570,7570,0
20250401,180200,2850806615,7570,7570,7570,7570,0
20250401,180100,2850806615,7570,7570,7570,7570,0
20250401,180000,2850806615,7570,7570,7570,7570,0
20250401,175900,2850806615,7570,7570,7570,7570,0
20250401,175800,2850806615,7570,7570,7570,7570,0
20250401,175700,2850806615,7570,7570,7570,7570,0
20250401,175600,2850806615,7570,7570,7570,7570,0
20250401,175500,2850806615,7570,7570,7570,7570,0
20250401,175400,2850806615,7570,7570,7570,7570,0
20250401,175300,2850806615,7570,7570,7570,7570,0
20250401,175200,2850806615,7570,7570,7570,7570,0
20250401,175100,2850806615,7570,7570,7570,7570,0
20250401,175000,2850806615,7570,7570,7570,7570,0
20250401,174900,2850806615,7570,7570,7570,7570,0
20250401,174800,2850806615,7570,7570,7570,7570,0
20250401,174700,2850806615,7570,7570,7570,7570,0
20250401,174600,2850806615,7570,7570,7570,7570,0
20250401,174500,2850806615,7570,7570,7570,7570,4785
20250401,174400,2850806615,7570,7570,7570,7570,0
20250401,174300,2850806615,7570,7570,7570,7570,0
20250401,174200,2850806615,7570,7570,7570,7570,0
20250401,174100,2850806615,7570,7570,7570,7570,0
20250401,174000,2850806615,7570,7570,7570,7570,0
20250401,173900,2850806615,7570,7570,7570,7570,0
20250401,173800,2850806615,7570,7570,7570,7570,0
20250401,173700,2850806615,7570,7570,7570,7570,0
20250401,173600,2850806615,7570,7570,7570,7570,0
20250401,173500,2850806615,7570,7570,7570,7570,0
20250401,173400,2850806615,7570,7570,7570,7570,0
20250401,173300,2850806615,7570,7570,7570,7570,0
20250401,173200,2850806615,7570,7570,7570,7570,0
20250401,173100,2850806615,7570,7570,7570,7570,0
20250401,173000,2850806615,7570,7570,7570,7570,0
20250401,172900,2850806615,7570,7570,7570,7570,0
20250401,172800,2850806615,7570,7570,7570,7570,0
20250401,172700,2850806615,7570,7570,7570,7570,0
20250401,172600,2850806615,7570,7570,7570,7570,0
20250401,172500,2850806615,7570,7570,7570,7570,0
20250401,172400,2850806615,7570,7570,7570,7570,0
20250401,172300,2850806615,7570,7570,7570,7570,0
20250401,172200,2850806615,7570,7570,7570,7570,0
20250401,172100,2850806615,7570,7570,7570,7570,0
20250401,172000,2850806615,7570,7570,7570,7570,0
20250401,171900,2850806615,7570,7570,7570,7570,0
20250401,171800,2850806615,7570,7570,7570,7570,0
20250401,171700,2850806615,7570,7570,7570,7570,0
20250401,171600,2850806615,7570,7570,7570,7570,0
20250401,171500,2850806615,7570,7570,7570,7570,4785
20250401,171400,2850806615,7570,7570,7570,7570,0
20250401,171300,2850806615,7570,7570,7570,7570,0
20250401,171200,2850806615,7570,7570,7570,7570,0
20250401,171100,2850806615,7570,7570,7570,7570,0
20250401,171000,2850806615,7570,7570,7570,7570,0
20250401,170900,2850806615,7570,7570,7570,7570,0
20250401,170800,2850806615,7570,7570,7570,7570,0
20250401,170700,2850806615,7570,7570,7570,7570,0
20250401,170600,2850806615,7570,7570,7570,7570,0
20250401,170500,2850806615,7570,7570,7570,7570,0
20250401,170400,2850806615,7570,7570,7570,7570,0
20250401,170300,2850806615,7570,7570,7570,7570,0
20250401,170200,2850806615,7570,7570,7570,7570,0
20250401,170100,2850806615,7570,7570,7570,7570,0
20250401,170000,2850806615,7570,7570,7570,7570,0
20250401,165900,2850806615,7570,7570,7570,7570,0
20250401,165800,2850806615,7570,7570,7570,7570,0
20250401,165700,2850806615,7570,7570,7570,7570,0
20250401,165600,2850806615,7570,7570,7570,7570,0
20250401,165500,2850806615,7570,7570,7570,7570,0
20250401,165400,2850806615,7570,7570,7570,7570,0
20250401,165300,2850806615,7570,7570,7570,7570,0
20250401,165200,2850806615,7570,7570,7570,7570,0
20250401,165100,2850806615,7570,7570,7570,7570,0
20250401,165000,2850806615,7570,7570,7570,7570,0
20250401,164900,2850806615,7570,7570,7570,7570,0
20250401,164800,2850806615,7570,7570,7570,7570,0
20250401,164700,2850806615,7570,7570,7570,7570,0
20250401,164600,2850806615,7570,7570,7570,7570,0
20250401,164500,2850806615,7570,7570,7570,7570,4785
20250401,164400,2850806615,7570,7570,7570,7570,0
20250401,164300,2850806615,7570,7570,7570,7570,0
20250401,164200,2850806615,7570,7570,7570,7570,0
20250401,164100,2850806615,7570,7570,7570,7570,0
20250401,164000,2850806615,7570,7570,7570,7570,0
20250401,163900,2850806615,7570,7570,7570,7570,0
20250401,163800,2850806615,7570,7570,7570,7570,0
20250401,163700,2850806615,7570,7570,7570,7570,0
20250401,163600,2850806615,7570,7570,7570,7570,0
20250401,163500,2850806615,7570,7570,7570,7570,0
20250401,163400,2850806615,7570,7570,7570,7570,0
20250401,163300,2850806615,7570,7570,7570,7570,0
20250401,163200,2850806615,7570,7570,7570,7570,0
20250401,163100,2850806615,7570,7570,7570,7570,0
20250401,163000,2850806615,7570,7570,7570,7570,0
20250401,162900,2850806615,7570,7570,7570,7570,0
20250401,162800,2850806615,7570,7570,7570,7570,0
20250401,162700,2850806615,7570,7570,7570,7570,0
20250401,162600,2850806615,7570,7570,7570,7570,0
20250401,162500,2850806615,7570,7570,7570,7570,0
20250401,162400,2850806615,7570,7570,7570,7570,0
20250401,162300,2850806615,7570,7570,7570,7570,0
20250401,162200,2850806615,7570,7570,7570,7570,0
20250401,162100,2850806615,7570,7570,7570,7570,0
20250401,162000,2850806615,7570,7570,7570,7570,0
20250401,161900,2850806615,7570,7570,7570,7570,0
20250401,161800,2850806615,7570,7570,7570,7570,0
20250401,161700,2850806615,7570,7570,7570,7570,0
20250401,161600,2850806615,7570,7570,7570,7570,0
20250401,161500,2850806615,7570,7570,7570,7570,4785
20250401,161400,2850806615,7570,7570,7570,7570,0
20250401,161300,2850806615,7570,7570,7570,7570,0
20250401,161200,2850806615,7570,7570,7570,7570,0
20250401,161100,2850806615,7570,7570,7570,7570,0
20250401,161000,2850806615,7570,7570,7570,7570,0
20250401,160900,2850806615,7570,7570,7570,7570,0
20250401,160800,2850806615,7570,7570,7570,7570,0
20250401,160700,2850806615,7570,7570,7570,7570,0
20250401,160600,2850806615,7570,7570,7570,7570,0
20250401,160500,2850806615,7570,7570,7570,7570,0
20250401,160400,2850806615,7570,7570,7570,7570,0
20250401,160300,2850806615,7570,7570,7570,7570,0
20250401,160200,2850806615,7570,7570,7570,7570,0
20250401,160100,2850806615,7570,7570,7570,7570,0
20250401,160000,2850806615,7570,7570,7570,7570,0
20250401,155900,2850806615,7570,7570,7570,7570,0
20250401,155800,2850806615,7570,7570,7570,7570,0
20250401,155700,2850806615,7570,7570,7570,7570,0
20250401,155600,2850806615,7570,7570,7570,7570,0
20250401,155500,2850806615,7570,7570,7570,7570,0
20250401,155400,2850806615,7570,7570,7570,7570,0
20250401,155300,2850806615,7570,7570,7570,7570,0
20250401,155200,2850806615,7570,7570,7570,7570,0
20250401,155100,2850806615,7570,7570,7570,7570,0
20250401,155000,2850806615,7570,7570,7570,7570,0
20250401,154900,2850806615,7570,7570,7570,7570,0
20250401,154800,2850806615,7570,7570,7570,7570,0
20250401,154700,2850806615,7570,7570,7570,7570,0
20250401,154600,2850806615,7570,7570,7570,7570,0
20250401,154500,2850806615,7570,7570,7570,7570,4785
20250401,154400,2850806615,7570,7570,7570,7570,0
20250401,154300,2850806615,7570,7570,7570,7570,0
20250401,154200,2850806615,7570,7570,7570,7570,0
20250401,154100,2850806615,7570,7570,7570,7570,0
20250401,154000,2850806615,7570,7570,7570,7570,0
20250401,153900,2850806615,7570,7570,7570,7570,0
20250401,153800,2850806615,7570,7570,7570,7570,0
20250401,153700,2850806615,7570,7570,7570,7570,0
20250401,153600,2850806615,7570,7570,7570,7570,0
20250401,153500,2850806615,7570,7570,7570,7570,0
20250401,153400,2850806615,7570,7570,7570,7570,0
20250401,153300,2850806615,7570,7570,7570,7570,0
20250401,153200,2850806615,7570,7570,7570,7570,0
20250401,153100,2850806615,7570,7570,7570,7570,0
20250401,153000,2850806615,7570,7570,7570,7570,4785
20250401,152900,2814584165,7570,7570,7570,7570,0
20250401,152800,2814584165,7570,7570,7570,7570,0
20250401,152700,2814584165,7570,7570,7570,7570,0
20250401,152600,2814584165,7570,7570,7570,7570,0
20250401,152500,2814584165,7570,7570,7570,7570,0
20250401,152400,2814584165,7570,7570,7570,7570,0
20250401,152300,2814584165,7570,7570,7570,7570,0
20250401,152200,2814584165,7570,7570,7570,7570,0
20250401,152100,2814584165,7570,7570,7570,7570,0
20250401,152000,2814584165,7570,7570,7570,7570,0
20250401,151900,2814584165,7570,7580,7580,7480,2813
20250401,151800,2793489955,7470,7590,7620,7470,1023
20250401,151700,2785819275,7620,7590,7620,7590,1515
20250401,151600,2774301315,7600,7590,7600,7580,1490
20250401,151500,2762995595,7580,7580,7590,7570,326
20250401,151400,2760522545,7570,7550,7590,7550,387
20250401,151300,2757592465,7520,7560,7560,7520,372
20250401,151200,2754781375,7560,7530,7590,7530,475
20250401,151100,2751190235,7470,7590,7590,7470,1336
20250401,151000,2741152115,7590,7570,7590,7560,1146
20250401,150900,2732470965,7570,7570,7570,7570,340
20250401,150800,2729897165,7560,7580,7580,7560,768
20250401,150700,2724087205,7570,7560,7570,7560,681
20250401,150600,2718935435,7550,7590,7610,7550,2546
20250401,150500,2699675735,7610,7570,7610,7570,856
20250401,150400,2693171375,7600,7570,7600,7570,1361
20250401,150300,2682838485,7590,7600,7600,7570,344
20250401,150200,2680234325,7580,7590,7600,7580,702
20250401,150100,2674909535,7590,7570,7600,7560,674
20250401,150000,2669808285,7610,7610,7610,7570,357
20250401,145900,2667101785,7610,7580,7610,7580,735
20250401,145800,2661526725,7570,7590,7590,7570,662
20250401,145700,2656511945,7610,7580,7620,7560,970
20250401,145600,2649169875,7630,7610,7650,7550,1617
20250401,145500,2636866605,7610,7630,7650,7610,1148
20250401,145400,2628118775,7630,7640,7660,7630,920
20250401,145300,2621090845,7650,7630,7660,7630,3940
20250401,145200,2590959075,7630,7590,7630,7590,1805
20250401,145100,2577228915,7600,7600,7600,7600,2114
20250401,145000,2561162515,7590,7590,7600,7560,1350
20250401,144900,2550918125,7580,7590,7600,7580,2267
20250401,144800,2533711375,7580,7580,7590,7570,1005
20250401,144700,2526093085,7560,7580,7590,7560,1543
20250401,144600,2514400635,7590,7590,7600,7580,1981
20250401,144500,2499366245,7580,7590,7590,7580,1720
20250401,144400,2486319485,7590,7550,7590,7550,2006
20250401,144300,2471118975,7570,7580,7590,7560,1675
20250401,144200,2458428815,7580,7580,7590,7560,2429
20250401,144100,2440013685,7590,7550,7590,7540,7114
20250401,144000,2386218205,7540,7490,7550,7490,17810
20250401,143900,2252374455,7500,7490,7500,7480,1144
20250401,143800,2243804235,7480,7480,7490,7480,1304
20250401,143700,2234042995,7480,7500,7500,7480,1414
20250401,143600,2223456665,7500,7490,7500,7480,1383
20250401,143500,2213098035,7480,7480,7500,7480,848
20250401,143400,2206745635,7490,7490,7500,7480,1819
20250401,143300,2193125375,7490,7490,7500,7490,1324
20250401,143200,2183202155,7490,7500,7500,7490,2101
20250401,143100,2167449345,7490,7500,7500,7490,1283
20250401,143000,2157833405,7500,7520,7520,7490,1766
20250401,142900,2144578085,7520,7530,7530,7510,2412
20250401,142800,2126428975,7520,7520,7530,7520,3860
20250401,142700,2097369935,7520,7490,7530,7470,25470
20250401,142600,1906501525,7490,7490,7490,7470,1389
20250401,142500,1896104755,7490,7480,7490,7480,1535
20250401,142400,1884616105,7470,7490,7490,7470,1920
20250401,142300,1870257665,7480,7480,7490,7470,1953
20250401,142200,1855641125,7480,7480,7480,7470,1394
20250401,142100,1845217325,7480,7480,7480,7470,1453
20250401,142000,1834350875,7470,7490,7490,7460,1283
20250401,141900,1824758105,7490,7460,7490,7460,1384
20250401,141800,1814405415,7460,7480,7490,7460,2610
20250401,141700,1794878675,7470,7480,7480,7460,1503
20250401,141600,1783641695,7480,7490,7490,7470,1694
20250401,141500,1770967395,7480,7470,7480,7470,2111
20250401,141400,1755187645,7470,7470,7480,7460,1506
20250401,141300,1743934285,7460,7450,7480,7440,2995
20250401,141200,1721577025,7450,7410,7450,7400,6551
20250401,141100,1672896025,7410,7400,7410,7380,8183
20250401,141000,1612285605,7400,7320,7400,7320,6479
20250401,140900,1564524515,7310,7290,7320,7290,653
20250401,140800,1559751405,7290,7290,7290,7270,415
20250401,140700,1556728315,7290,7310,7310,7290,1036
20250401,140600,1549164955,7310,7220,7310,7190,780
20250401,140500,1543496545,7170,7320,7320,7170,1631
20250401,140400,1531686015,7320,7320,7330,7320,692
20250401,140300,1526614625,7320,7310,7320,7290,714
20250401,140200,1521400845,7310,7330,7330,7300,414
20250401,140100,1518376385,7330,7320,7340,7320,323
20250401,140000,1516009145,7330,7350,7350,7320,1652
20250401,135900,1503883635,7340,7330,7350,7330,2114
20250401,135800,1488362265,7330,7340,7340,7330,841
20250401,135700,1482189455,7340,7340,7340,7340,0
20250401,135600,1482189455,7340,7340,7340,7340,116
20250401,135500,1481338015,7340,7320,7340,7320,605
20250401,135400,1476906555,7320,7270,7320,7270,113
20250401,135300,1476079445,7320,7320,7320,7320,112
20250401,135200,1475259605,7260,7260,7260,7260,3
20250401,135100,1475237825,7260,7280,7300,7260,230
20250401,135000,1473563175,7290,7290,7290,7290,0
20250401,134900,1473563175,7290,7280,7290,7280,113
20250401,134800,1472739975,7280,7240,7280,7240,36
20250401,134700,1472478695,7290,7280,7290,7280,185
20250401,134600,1471130545,7280,7280,7280,7280,804
20250401,134500,1465277425,7260,7210,7260,7210,1426
20250401,134400,1454955835,7180,7180,7210,7180,1698
20250401,134300,1442746705,7170,7170,7210,7170,433
20250401,134200,1439641575,7180,7200,7240,7180,1293
20250401,134100,1430328255,7200,7220,7220,7200,500
20250401,134000,1426725665,7220,7260,7290,7210,1453
20250401,133900,1416214995,7280,7310,7320,7250,347
20250401,133800,1413683225,7310,7310,7310,7310,0
20250401,133700,1413683225,7310,7300,7310,7300,103
20250401,133600,1412930565,7290,7290,7290,7290,35
20250401,133500,1412675415,7310,7290,7310,7290,744
20250401,133400,1407244465,7310,7310,7310,7310,33
20250401,133300,1407003235,7320,7300,7320,7300,100
20250401,133200,1406271725,7310,7320,7340,7310,155
20250401,133100,1405136375,7330,7340,7340,7320,47
20250401,133000,1404792205,7330,7310,7340,7310,115
20250401,132900,1403949795,7310,7310,7320,7290,391
20250401,132800,1401099175,7290,7300,7330,7290,122
20250401,132700,1400205085,7300,7340,7340,7300,152
20250401,132600,1399090645,7340,7340,7340,7340,0
20250401,132500,1399090645,7340,7330,7340,7330,101
20250401,132400,1398349755,7330,7340,7340,7310,33
20250401,132300,1398108435,7340,7340,7340,7340,112
20250401,132200,1397286355,7340,7320,7340,7320,132
20250401,132100,1396320075,7340,7340,7340,7310,166
20250401,132000,1395102475,7340,7310,7340,7310,98
20250401,131900,1394385335,7300,7320,7320,7300,45
20250401,131800,1394056655,7340,7290,7340,7290,112
20250401,131700,1393235795,7320,7330,7330,7290,20
20250401,131600,1393089705,7320,7310,7320,7290,405
20250401,131500,1390127405,7290,7290,7290,7290,9
20250401,131400,1390061795,7310,7290,7320,7290,264
20250401,131300,1388134335,7280,7300,7320,7280,252
20250401,131200,1386294155,7300,7280,7300,7280,86
20250401,131100,1385666475,7330,7340,7340,7260,352
20250401,131000,1383096705,7300,7340,7340,7280,696
20250401,130900,1378012495,7380,7350,7380,7350,196
20250401,130800,1376566315,7380,7410,7410,7380,4184
20250401,130700,1345608395,7440,7420,7440,7410,1855
20250401,130600,1331837245,7420,7370,7420,7350,8471
20250401,130500,1269192075,7370,7340,7370,7320,1002
20250401,130400,1261827955,7370,7340,7370,7340,314
20250401,130300,1259513815,7370,7350,7370,7350,203
20250401,130200,1258021605,7370,7350,7370,7350,328
20250401,130100,1255608755,7360,7360,7360,7360,29
20250401,130000,1255395315,7370,7370,7380,7370,366
20250401,125900,1252697875,7380,7340,7380,7340,398
20250401,125800,1249772075,7380,7390,7390,7380,346
20250401,125700,1247218375,7400,7380,7410,7380,1379
20250401,125600,1237012785,7330,7400,7400,7330,478
20250401,125500,1233476145,7400,7300,7400,7290,7178
20250401,125400,1180531445,7310,7300,7310,7300,155
20250401,125300,1179398965,7300,7300,7300,7300,62
20250401,125200,1178946365,7310,7290,7320,7290,531
20250401,125100,1175069595,7300,7310,7310,7300,190
20250401,125000,1173681705,7330,7300,7330,7300,137
20250401,124900,1172678775,7290,7300,7330,7290,207
20250401,124800,1171168025,7330,7310,7330,7300,491
20250401,124700,1167579915,7330,7370,7380,7330,1380
20250401,124600,1157446145,7360,7370,7370,7360,650
20250401,124500,1152662135,7380,7370,7390,7360,640
20250401,124400,1147940225,7370,7360,7380,7350,2992
20250401,124300,1125878555,7370,7360,7370,7350,624
20250401,124200,1121284855,7360,7330,7360,7300,10724
20250401,124100,1042648705,7330,7330,7340,7300,892
20250401,124000,1036124075,7330,7300,7340,7290,3213
20250401,123900,1012600385,7300,7320,7320,7300,19
20250401,123800,1012461465,7270,7320,7330,7270,235
20250401,123700,1010742845,7250,7220,7330,7220,2447
20250401,123600,992875835,7210,7230,7290,7200,357
20250401,123500,990292035,7230,7180,7310,7180,10773
20250401,123400,912096125,7180,7180,7180,7180,225
20250401,123300,910480625,7180,7190,7190,7170,178
20250401,123200,909201955,7190,7170,7190,7170,15
20250401,123100,909094365,7190,7170,7190,7170,110
20250401,123000,908304865,7170,7190,7190,7170,45
20250401,122900,907982105,7190,7150,7190,7150,185
20250401,122800,906655095,7150,7210,7210,7150,906
20250401,122700,900145815,7210,7190,7220,7190,87
20250401,122600,899518635,7220,7210,7220,7210,335
20250401,122500,897100495,7190,7200,7220,7180,914
20250401,122400,890512805,7190,7160,7200,7130,7690
20250401,122300,835250605,7160,7150,7160,7130,351
20250401,122200,832741345,7090,7120,7150,7090,7642
20250401,122100,778180475,7140,7130,7140,7120,374
20250401,122000,775514045,7080,7080,7080,7080,28
20250401,121900,775315805,7110,7110,7110,7110,113
20250401,121800,774512375,7110,7110,7110,7110,0
20250401,121700,774512375,7110,7050,7110,7050,619
20250401,121600,770121915,7070,7080,7080,7070,13
20250401,121500,770029975,7040,7030,7080,7030,1331
20250401,121400,760667085,7040,7060,7080,7040,891
20250401,121300,754362515,7080,7080,7080,7080,0
20250401,121200,754362515,7080,7040,7080,7040,3332
20250401,121100,730893475,7080,7040,7080,7030,152
20250401,121000,729823925,7040,7080,7090,7040,239
20250401,120900,728136775,7040,7040,7040,7040,28
20250401,120800,727939655,7090,7100,7100,7090,176
20250401,120700,726691315,7020,6990,7110,6990,5511
20250401,120600,688143325,7170,7170,7170,7170,0
20250401,120500,688143325,7170,7040,7170,7040,5757
20250401,120400,647059915,7100,7060,7100,7050,591
20250401,120300,642884745,7080,7080,7080,7080,162
20250401,120200,641737785,7080,7080,7080,7080,2
20250401,120100,641723625,7070,7080,7080,7055,335
20250401,120000,639357330,7090,7100,7100,7090,127
20250401,115900,638455760,7080,7080,7080,7080,213
20250401,115800,636947720,7080,7100,7130,7060,825
20250401,115700,631088820,7120,7060,7120,7060,6883
20250401,115600,582273140,7070,7030,7070,7030,1927
20250401,115500,568713200,7080,7070,7080,7070,845
20250401,115400,562732620,7080,7060,7080,7060,6695
20250401,115300,515336850,7090,7020,7090,6980,2192
20250401,115200,499868080,6970,7010,7040,6910,2752
20250401,115100,480723080,7040,7000,7050,7000,182
20250401,115000,479443370,7000,7020,7020,7000,3426
20250401,114900,455453620,7040,7040,7040,7020,553
20250401,114800,451568230,7070,7060,7070,7020,239
20250401,114700,449881150,7080,7080,7080,7080,0
20250401,114600,449881150,7080,7020,7080,7020,762
20250401,114500,444497840,7020,7030,7030,7020,581
20250401,114400,440417270,7020,6960,7080,6960,7165
20250401,114300,390287060,6960,6960,6960,6960,1
20250401,114200,390280100,6960,6900,6960,6890,846
20250401,114100,384413440,6920,6910,6920,6910,583
20250401,114000,380379640,6910,6900,6910,6900,29
20250401,113900,380179530,6910,6890,6920,6890,163
20250401,113800,379053820,6920,6920,6920,6920,0
20250401,113700,379053820,6920,6920,6920,6890,1357
20250401,113600,369691040,6920,6920,6920,6920,20
20250401,113500,369552640,6920,6900,6920,6900,146
20250401,113400,368543020,6900,6930,6930,6900,191
20250401,113300,367220230,6940,6940,6940,6940,0
20250401,113200,367220230,6940,6920,6940,6920,176
20250401,113100,366000070,6920,6920,6920,6920,200
20250401,113000,364616070,6940,6920,6940,6920,139
20250401,112900,363651530,6950,6940,6950,6920,83
20250401,112800,363076020,6950,6920,6960,6920,1940
20250401,112700,349594700,6920,6950,6950,6920,270
20250401,112600,347719790,6900,6940,6940,6900,280
20250401,112500,345777710,6940,6900,6940,6900,447
20250401,112400,342689420,6900,6900,6900,6900,132
20250401,112300,341778620,6950,6945,6950,6930,509
20250401,112200,338242440,6940,6890,6940,6890,4224
20250401,112100,308945970,6890,6900,6920,6890,524
20250401,112000,305330790,6940,6950,6950,6940,112
20250401,111900,304552950,6960,6920,6960,6920,7487
20250401,111800,252527260,6910,6880,6910,6880,1091
20250401,111700,245003850,6890,6890,6890,6890,30
20250401,111600,244797150,6890,6800,6900,6800,878
20250401,111500,238756200,6850,6840,6850,6830,266
20250401,111400,236935580,6840,6830,6840,6830,5
20250401,111300,236901410,6820,6820,6820,6800,553
20250401,111200,233132170,6800,6800,6810,6800,3234
20250401,111100,211140880,6800,6720,6830,6720,1370
20250401,111000,201839020,6710,6720,6720,6710,65
20250401,110900,201402770,6720,6700,6720,6700,160
20250401,110800,200329050,6720,6600,6730,6600,293
20250401,110700,198361370,6730,6730,6730,6730,0
20250401,110600,198361370,6730,6600,6730,6600,2341
20250401,110500,182707540,6600,6600,6600,6600,63
20250401,110400,182291740,6610,6610,6610,6610,40
20250401,110300,182027340,6590,6590,6590,6590,0
20250401,110200,182027340,6590,6590,6610,6590,153
20250401,110100,181017650,6590,6580,6590,6580,2
20250401,110000,181004480,6580,6560,6580,6560,184
20250401,105900,179796320,6590,6590,6590,6590,2
20250401,105800,179783140,6560,6560,6560,6560,35
20250401,105700,179553540,6610,6550,6610,6550,109
20250401,105600,178835520,6560,6560,6560,6560,54
20250401,105500,178481280,6560,6560,6560,6560,35
20250401,105400,178251680,6560,6590,6600,6560,173
20250401,105300,177111700,6600,6600,6600,6600,0
20250401,105200,177111700,6600,6570,6600,6570,37
20250401,105100,176868550,6570,6570,6570,6570,28
20250401,105000,176684590,6610,6600,6610,6600,44
20250401,104900,176394170,6570,6570,6570,6570,28
20250401,104800,176210210,6610,6610,6610,6610,0
20250401,104700,176210210,6610,6580,6610,6580,48
20250401,104600,175894130,6550,6570,6570,6550,55
20250401,104500,175533340,6580,6570,6580,6550,42
20250401,104400,175258070,6550,6550,6550,6550,0
20250401,104300,175258070,6550,6560,6570,6550,107
20250401,104200,174555930,6550,6550,6550,6550,35
20250401,104100,174326680,6550,6560,6560,6550,356
20250401,104000,171994320,6580,6580,6580,6580,2
20250401,103900,171981160,6570,6570,6570,6570,0
20250401,103800,171981160,6570,6560,6570,6560,124
20250401,103700,171167460,6580,6580,6580,6580,10
20250401,103600,171101660,6580,6580,6580,6570,138
20250401,103500,170194770,6570,6580,6580,6570,56
20250401,103400,169826810,6610,6610,6610,6610,0
20250401,103300,169826810,6610,6570,6610,6570,29
20250401,103200,169636240,6580,6580,6580,6580,35
20250401,103100,169405940,6580,6630,6630,6580,89
20250401,103000,168820220,6590,6650,6650,6590,70
20250401,102900,168358520,6650,6650,6650,6650,2
20250401,102800,168345220,6680,6560,6680,6560,664
20250401,102700,163945800,6540,6560,6560,6540,29
20250401,102600,163756120,6530,6530,6530,6530,0
20250401,102500,163756120,6530,6530,6530,6530,64
20250401,102400,163338200,6570,6540,6570,6540,36
20250401,102300,163102630,6530,6530,6530,6530,0
20250401,102200,163102630,6530,6540,6540,6530,63
20250401,102100,162690890,6540,6540,6540,6540,86
20250401,102000,162128450,6530,6530,6530,6530,0
20250401,101900,162128450,6530,6530,6530,6530,55
20250401,101800,161769300,6530,6530,6530,6530,38
20250401,101700,161521160,6530,6530,6530,6530,28
20250401,101600,161338320,6540,6540,6540,6540,26
20250401,101500,161168280,6550,6530,6550,6530,71
20250401,101400,160704630,6530,6530,6530,6530,29
20250401,101300,160515260,6560,6560,6560,6560,1
20250401,101200,160508700,6530,6530,6530,6530,2
20250401,101100,160495640,6530,6550,6550,6530,121
20250401,101000,159705050,6550,6550,6550,6550,2
20250401,100900,159691950,6520,6520,6540,6520,159
20250401,100800,158652670,6520,6520,6520,6520,35
20250401,100700,158424470,6520,6520,6520,6520,0
20250401,100600,158424470,6520,6520,6520,6520,31
20250401,100500,158222350,6570,6570,6570,6570,0
20250401,100400,158222350,6570,6570,6570,6570,1
20250401,100300,158215780,6530,6530,6530,6530,28
20250401,100200,158032940,6580,6580,6580,6580,0
20250401,100100,158032940,6580,6520,6580,6520,118
20250401,100000,157262600,6540,6540,6540,6540,0
20250401,095900,157262600,6540,6540,6540,6540,0
20250401,095800,157262600,6540,6540,6540,6540,64
20250401,095700,156844040,6560,6520,6600,6520,5001
20250401,095600,123906100,6500,6500,6500,6500,0
20250401,095500,123906100,6500,6500,6520,6500,64
20250401,095400,123490080,6500,6500,6500,6500,0
20250401,095300,123490080,6500,6500,6500,6500,82
20250401,095200,122957080,6500,6510,6510,6500,410
20250401,095100,120291880,6550,6550,6550,6550,0
20250401,095000,120291880,6550,6520,6550,6500,62
20250401,094900,119888060,6520,6520,6520,6520,56
20250401,094800,119522940,6520,6510,6520,6510,73
20250401,094700,119047380,6510,6500,6510,6500,178
20250401,094600,117889160,6500,6500,6500,6500,2
20250401,094500,117876160,6500,6500,6500,6500,188
20250401,094400,116654160,6510,6510,6510,6510,2
20250401,094300,116641140,6510,6500,6510,6500,75
20250401,094200,116153120,6500,6510,6510,6500,426
20250401,094100,113380140,6510,6510,6510,6510,35
20250401,094000,113152290,6510,6510,6510,6510,38
20250401,093900,112904910,6510,6510,6510,6510,28
20250401,093800,112722630,6520,6530,6530,6520,6
20250401,093700,112683500,6510,6510,6510,6510,28
20250401,093600,112501220,6510,6520,6520,6510,682
20250401,093500,108057960,6610,6530,6610,6530,52
20250401,093400,107718090,6530,6500,6530,6500,633
20250401,093300,103595910,6490,6490,6490,6490,6256
20250401,093200,62994470,6490,6520,6520,6490,1659
20250401,093100,52224760,6500,6500,6500,6500,63
20250401,093000,51815260,6510,6510,6510,6500,231
20250401,092900,50311710,6510,6490,6510,6490,30
20250401,092800,50116980,6510,6510,6510,6490,1752
20250401,092700,38725130,6510,6510,6510,6510,187
20250401,092600,37507760,6510,6520,6520,6510,23
20250401,092500,37357900,6520,6540,6540,6520,563
20250401,092400,33683110,6540,6540,6540,6540,0
20250401,092300,33683110,6540,6540,6540,6540,28
20250401,092200,33499990,6550,6540,6550,6540,273
20250401,092100,31712510,6550,6560,6560,6550,153
20250401,092000,30710080,6600,6580,6610,6560,36
20250401,091900,30473480,6630,6630,6630,6560,5
20250401,091800,30440400,6580,6640,6660,6570,760
20250401,091700,25421500,6650,6650,6650,6650,2000
20250401,091600,12121500,6650,6650,6650,6650,0
20250401,091500,12121500,6650,6650,6650,6650,0
20250401,091400,12121500,6650,6650,6650,6650,0
20250401,091300,12121500,6650,6650,6650,6650,0
20250401,091200,12121500,6650,6650,6650,6650,323
20250401,091100,9973550,6620,6620,6620,6620,39
20250401,091000,9715370,6620,6630,6650,6620,187
20250401,090900,8473730,6630,6620,6630,6620,113
20250401,090800,7725480,6620,6610,6620,6610,86
20250401,090700,7156960,6610,6590,6610,6590,38
20250401,090600,6906500,6540,6560,6560,6540,406
20250401,090500,4244980,6560,6560,6560,6560,0
20250401,090400,4244980,6560,6560,6560,6560,108
20250401,090300,3536500,6600,6600,6600,6600,0
20250401,090200,3536500,6600,6600,6600,6600,0
20250401,090100,3536500,6600,6600,6600,6600,0
20250401,090000,3536500,6600,6520,6600,6520,541
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 194500 2850806615 7570 7570 7570 7570 4785
3 20250401 194400 2850806615 7570 7570 7570 7570 0
4 20250401 194300 2850806615 7570 7570 7570 7570 0
5 20250401 194200 2850806615 7570 7570 7570 7570 0
6 20250401 194100 2850806615 7570 7570 7570 7570 0
7 20250401 194000 2850806615 7570 7570 7570 7570 0
8 20250401 193900 2850806615 7570 7570 7570 7570 0
9 20250401 193800 2850806615 7570 7570 7570 7570 0
10 20250401 193700 2850806615 7570 7570 7570 7570 0
11 20250401 193600 2850806615 7570 7570 7570 7570 0
12 20250401 193500 2850806615 7570 7570 7570 7570 0
13 20250401 193400 2850806615 7570 7570 7570 7570 0
14 20250401 193300 2850806615 7570 7570 7570 7570 0
15 20250401 193200 2850806615 7570 7570 7570 7570 0
16 20250401 193100 2850806615 7570 7570 7570 7570 0
17 20250401 193000 2850806615 7570 7570 7570 7570 0
18 20250401 192900 2850806615 7570 7570 7570 7570 0
19 20250401 192800 2850806615 7570 7570 7570 7570 0
20 20250401 192700 2850806615 7570 7570 7570 7570 0
21 20250401 192600 2850806615 7570 7570 7570 7570 0
22 20250401 192500 2850806615 7570 7570 7570 7570 0
23 20250401 192400 2850806615 7570 7570 7570 7570 0
24 20250401 192300 2850806615 7570 7570 7570 7570 0
25 20250401 192200 2850806615 7570 7570 7570 7570 0
26 20250401 192100 2850806615 7570 7570 7570 7570 0
27 20250401 192000 2850806615 7570 7570 7570 7570 0
28 20250401 191900 2850806615 7570 7570 7570 7570 0
29 20250401 191800 2850806615 7570 7570 7570 7570 0
30 20250401 191700 2850806615 7570 7570 7570 7570 0
31 20250401 191600 2850806615 7570 7570 7570 7570 0
32 20250401 191500 2850806615 7570 7570 7570 7570 4785
33 20250401 191400 2850806615 7570 7570 7570 7570 0
34 20250401 191300 2850806615 7570 7570 7570 7570 0
35 20250401 191200 2850806615 7570 7570 7570 7570 0
36 20250401 191100 2850806615 7570 7570 7570 7570 0
37 20250401 191000 2850806615 7570 7570 7570 7570 0
38 20250401 190900 2850806615 7570 7570 7570 7570 0
39 20250401 190800 2850806615 7570 7570 7570 7570 0
40 20250401 190700 2850806615 7570 7570 7570 7570 0
41 20250401 190600 2850806615 7570 7570 7570 7570 0
42 20250401 190500 2850806615 7570 7570 7570 7570 0
43 20250401 190400 2850806615 7570 7570 7570 7570 0
44 20250401 190300 2850806615 7570 7570 7570 7570 0
45 20250401 190200 2850806615 7570 7570 7570 7570 0
46 20250401 190100 2850806615 7570 7570 7570 7570 0
47 20250401 190000 2850806615 7570 7570 7570 7570 0
48 20250401 185900 2850806615 7570 7570 7570 7570 0
49 20250401 185800 2850806615 7570 7570 7570 7570 0
50 20250401 185700 2850806615 7570 7570 7570 7570 0
51 20250401 185600 2850806615 7570 7570 7570 7570 0
52 20250401 185500 2850806615 7570 7570 7570 7570 0
53 20250401 185400 2850806615 7570 7570 7570 7570 0
54 20250401 185300 2850806615 7570 7570 7570 7570 0
55 20250401 185200 2850806615 7570 7570 7570 7570 0
56 20250401 185100 2850806615 7570 7570 7570 7570 0
57 20250401 185000 2850806615 7570 7570 7570 7570 0
58 20250401 184900 2850806615 7570 7570 7570 7570 0
59 20250401 184800 2850806615 7570 7570 7570 7570 0
60 20250401 184700 2850806615 7570 7570 7570 7570 0
61 20250401 184600 2850806615 7570 7570 7570 7570 0
62 20250401 184500 2850806615 7570 7570 7570 7570 4785
63 20250401 184400 2850806615 7570 7570 7570 7570 0
64 20250401 184300 2850806615 7570 7570 7570 7570 0
65 20250401 184200 2850806615 7570 7570 7570 7570 0
66 20250401 184100 2850806615 7570 7570 7570 7570 0
67 20250401 184000 2850806615 7570 7570 7570 7570 0
68 20250401 183900 2850806615 7570 7570 7570 7570 0
69 20250401 183800 2850806615 7570 7570 7570 7570 0
70 20250401 183700 2850806615 7570 7570 7570 7570 0
71 20250401 183600 2850806615 7570 7570 7570 7570 0
72 20250401 183500 2850806615 7570 7570 7570 7570 0
73 20250401 183400 2850806615 7570 7570 7570 7570 0
74 20250401 183300 2850806615 7570 7570 7570 7570 0
75 20250401 183200 2850806615 7570 7570 7570 7570 0
76 20250401 183100 2850806615 7570 7570 7570 7570 0
77 20250401 183000 2850806615 7570 7570 7570 7570 0
78 20250401 182900 2850806615 7570 7570 7570 7570 0
79 20250401 182800 2850806615 7570 7570 7570 7570 0
80 20250401 182700 2850806615 7570 7570 7570 7570 0
81 20250401 182600 2850806615 7570 7570 7570 7570 0
82 20250401 182500 2850806615 7570 7570 7570 7570 0
83 20250401 182400 2850806615 7570 7570 7570 7570 0
84 20250401 182300 2850806615 7570 7570 7570 7570 0
85 20250401 182200 2850806615 7570 7570 7570 7570 0
86 20250401 182100 2850806615 7570 7570 7570 7570 0
87 20250401 182000 2850806615 7570 7570 7570 7570 0
88 20250401 181900 2850806615 7570 7570 7570 7570 0
89 20250401 181800 2850806615 7570 7570 7570 7570 0
90 20250401 181700 2850806615 7570 7570 7570 7570 0
91 20250401 181600 2850806615 7570 7570 7570 7570 0
92 20250401 181500 2850806615 7570 7570 7570 7570 4785
93 20250401 181400 2850806615 7570 7570 7570 7570 0
94 20250401 181300 2850806615 7570 7570 7570 7570 0
95 20250401 181200 2850806615 7570 7570 7570 7570 0
96 20250401 181100 2850806615 7570 7570 7570 7570 0
97 20250401 181000 2850806615 7570 7570 7570 7570 0
98 20250401 180900 2850806615 7570 7570 7570 7570 0
99 20250401 180800 2850806615 7570 7570 7570 7570 0
100 20250401 180700 2850806615 7570 7570 7570 7570 0
101 20250401 180600 2850806615 7570 7570 7570 7570 0
102 20250401 180500 2850806615 7570 7570 7570 7570 0
103 20250401 180400 2850806615 7570 7570 7570 7570 0
104 20250401 180300 2850806615 7570 7570 7570 7570 0
105 20250401 180200 2850806615 7570 7570 7570 7570 0
106 20250401 180100 2850806615 7570 7570 7570 7570 0
107 20250401 180000 2850806615 7570 7570 7570 7570 0
108 20250401 175900 2850806615 7570 7570 7570 7570 0
109 20250401 175800 2850806615 7570 7570 7570 7570 0
110 20250401 175700 2850806615 7570 7570 7570 7570 0
111 20250401 175600 2850806615 7570 7570 7570 7570 0
112 20250401 175500 2850806615 7570 7570 7570 7570 0
113 20250401 175400 2850806615 7570 7570 7570 7570 0
114 20250401 175300 2850806615 7570 7570 7570 7570 0
115 20250401 175200 2850806615 7570 7570 7570 7570 0
116 20250401 175100 2850806615 7570 7570 7570 7570 0
117 20250401 175000 2850806615 7570 7570 7570 7570 0
118 20250401 174900 2850806615 7570 7570 7570 7570 0
119 20250401 174800 2850806615 7570 7570 7570 7570 0
120 20250401 174700 2850806615 7570 7570 7570 7570 0
121 20250401 174600 2850806615 7570 7570 7570 7570 0
122 20250401 174500 2850806615 7570 7570 7570 7570 4785
123 20250401 174400 2850806615 7570 7570 7570 7570 0
124 20250401 174300 2850806615 7570 7570 7570 7570 0
125 20250401 174200 2850806615 7570 7570 7570 7570 0
126 20250401 174100 2850806615 7570 7570 7570 7570 0
127 20250401 174000 2850806615 7570 7570 7570 7570 0
128 20250401 173900 2850806615 7570 7570 7570 7570 0
129 20250401 173800 2850806615 7570 7570 7570 7570 0
130 20250401 173700 2850806615 7570 7570 7570 7570 0
131 20250401 173600 2850806615 7570 7570 7570 7570 0
132 20250401 173500 2850806615 7570 7570 7570 7570 0
133 20250401 173400 2850806615 7570 7570 7570 7570 0
134 20250401 173300 2850806615 7570 7570 7570 7570 0
135 20250401 173200 2850806615 7570 7570 7570 7570 0
136 20250401 173100 2850806615 7570 7570 7570 7570 0
137 20250401 173000 2850806615 7570 7570 7570 7570 0
138 20250401 172900 2850806615 7570 7570 7570 7570 0
139 20250401 172800 2850806615 7570 7570 7570 7570 0
140 20250401 172700 2850806615 7570 7570 7570 7570 0
141 20250401 172600 2850806615 7570 7570 7570 7570 0
142 20250401 172500 2850806615 7570 7570 7570 7570 0
143 20250401 172400 2850806615 7570 7570 7570 7570 0
144 20250401 172300 2850806615 7570 7570 7570 7570 0
145 20250401 172200 2850806615 7570 7570 7570 7570 0
146 20250401 172100 2850806615 7570 7570 7570 7570 0
147 20250401 172000 2850806615 7570 7570 7570 7570 0
148 20250401 171900 2850806615 7570 7570 7570 7570 0
149 20250401 171800 2850806615 7570 7570 7570 7570 0
150 20250401 171700 2850806615 7570 7570 7570 7570 0
151 20250401 171600 2850806615 7570 7570 7570 7570 0
152 20250401 171500 2850806615 7570 7570 7570 7570 4785
153 20250401 171400 2850806615 7570 7570 7570 7570 0
154 20250401 171300 2850806615 7570 7570 7570 7570 0
155 20250401 171200 2850806615 7570 7570 7570 7570 0
156 20250401 171100 2850806615 7570 7570 7570 7570 0
157 20250401 171000 2850806615 7570 7570 7570 7570 0
158 20250401 170900 2850806615 7570 7570 7570 7570 0
159 20250401 170800 2850806615 7570 7570 7570 7570 0
160 20250401 170700 2850806615 7570 7570 7570 7570 0
161 20250401 170600 2850806615 7570 7570 7570 7570 0
162 20250401 170500 2850806615 7570 7570 7570 7570 0
163 20250401 170400 2850806615 7570 7570 7570 7570 0
164 20250401 170300 2850806615 7570 7570 7570 7570 0
165 20250401 170200 2850806615 7570 7570 7570 7570 0
166 20250401 170100 2850806615 7570 7570 7570 7570 0
167 20250401 170000 2850806615 7570 7570 7570 7570 0
168 20250401 165900 2850806615 7570 7570 7570 7570 0
169 20250401 165800 2850806615 7570 7570 7570 7570 0
170 20250401 165700 2850806615 7570 7570 7570 7570 0
171 20250401 165600 2850806615 7570 7570 7570 7570 0
172 20250401 165500 2850806615 7570 7570 7570 7570 0
173 20250401 165400 2850806615 7570 7570 7570 7570 0
174 20250401 165300 2850806615 7570 7570 7570 7570 0
175 20250401 165200 2850806615 7570 7570 7570 7570 0
176 20250401 165100 2850806615 7570 7570 7570 7570 0
177 20250401 165000 2850806615 7570 7570 7570 7570 0
178 20250401 164900 2850806615 7570 7570 7570 7570 0
179 20250401 164800 2850806615 7570 7570 7570 7570 0
180 20250401 164700 2850806615 7570 7570 7570 7570 0
181 20250401 164600 2850806615 7570 7570 7570 7570 0
182 20250401 164500 2850806615 7570 7570 7570 7570 4785
183 20250401 164400 2850806615 7570 7570 7570 7570 0
184 20250401 164300 2850806615 7570 7570 7570 7570 0
185 20250401 164200 2850806615 7570 7570 7570 7570 0
186 20250401 164100 2850806615 7570 7570 7570 7570 0
187 20250401 164000 2850806615 7570 7570 7570 7570 0
188 20250401 163900 2850806615 7570 7570 7570 7570 0
189 20250401 163800 2850806615 7570 7570 7570 7570 0
190 20250401 163700 2850806615 7570 7570 7570 7570 0
191 20250401 163600 2850806615 7570 7570 7570 7570 0
192 20250401 163500 2850806615 7570 7570 7570 7570 0
193 20250401 163400 2850806615 7570 7570 7570 7570 0
194 20250401 163300 2850806615 7570 7570 7570 7570 0
195 20250401 163200 2850806615 7570 7570 7570 7570 0
196 20250401 163100 2850806615 7570 7570 7570 7570 0
197 20250401 163000 2850806615 7570 7570 7570 7570 0
198 20250401 162900 2850806615 7570 7570 7570 7570 0
199 20250401 162800 2850806615 7570 7570 7570 7570 0
200 20250401 162700 2850806615 7570 7570 7570 7570 0
201 20250401 162600 2850806615 7570 7570 7570 7570 0
202 20250401 162500 2850806615 7570 7570 7570 7570 0
203 20250401 162400 2850806615 7570 7570 7570 7570 0
204 20250401 162300 2850806615 7570 7570 7570 7570 0
205 20250401 162200 2850806615 7570 7570 7570 7570 0
206 20250401 162100 2850806615 7570 7570 7570 7570 0
207 20250401 162000 2850806615 7570 7570 7570 7570 0
208 20250401 161900 2850806615 7570 7570 7570 7570 0
209 20250401 161800 2850806615 7570 7570 7570 7570 0
210 20250401 161700 2850806615 7570 7570 7570 7570 0
211 20250401 161600 2850806615 7570 7570 7570 7570 0
212 20250401 161500 2850806615 7570 7570 7570 7570 4785
213 20250401 161400 2850806615 7570 7570 7570 7570 0
214 20250401 161300 2850806615 7570 7570 7570 7570 0
215 20250401 161200 2850806615 7570 7570 7570 7570 0
216 20250401 161100 2850806615 7570 7570 7570 7570 0
217 20250401 161000 2850806615 7570 7570 7570 7570 0
218 20250401 160900 2850806615 7570 7570 7570 7570 0
219 20250401 160800 2850806615 7570 7570 7570 7570 0
220 20250401 160700 2850806615 7570 7570 7570 7570 0
221 20250401 160600 2850806615 7570 7570 7570 7570 0
222 20250401 160500 2850806615 7570 7570 7570 7570 0
223 20250401 160400 2850806615 7570 7570 7570 7570 0
224 20250401 160300 2850806615 7570 7570 7570 7570 0
225 20250401 160200 2850806615 7570 7570 7570 7570 0
226 20250401 160100 2850806615 7570 7570 7570 7570 0
227 20250401 160000 2850806615 7570 7570 7570 7570 0
228 20250401 155900 2850806615 7570 7570 7570 7570 0
229 20250401 155800 2850806615 7570 7570 7570 7570 0
230 20250401 155700 2850806615 7570 7570 7570 7570 0
231 20250401 155600 2850806615 7570 7570 7570 7570 0
232 20250401 155500 2850806615 7570 7570 7570 7570 0
233 20250401 155400 2850806615 7570 7570 7570 7570 0
234 20250401 155300 2850806615 7570 7570 7570 7570 0
235 20250401 155200 2850806615 7570 7570 7570 7570 0
236 20250401 155100 2850806615 7570 7570 7570 7570 0
237 20250401 155000 2850806615 7570 7570 7570 7570 0
238 20250401 154900 2850806615 7570 7570 7570 7570 0
239 20250401 154800 2850806615 7570 7570 7570 7570 0
240 20250401 154700 2850806615 7570 7570 7570 7570 0
241 20250401 154600 2850806615 7570 7570 7570 7570 0
242 20250401 154500 2850806615 7570 7570 7570 7570 4785
243 20250401 154400 2850806615 7570 7570 7570 7570 0
244 20250401 154300 2850806615 7570 7570 7570 7570 0
245 20250401 154200 2850806615 7570 7570 7570 7570 0
246 20250401 154100 2850806615 7570 7570 7570 7570 0
247 20250401 154000 2850806615 7570 7570 7570 7570 0
248 20250401 153900 2850806615 7570 7570 7570 7570 0
249 20250401 153800 2850806615 7570 7570 7570 7570 0
250 20250401 153700 2850806615 7570 7570 7570 7570 0
251 20250401 153600 2850806615 7570 7570 7570 7570 0
252 20250401 153500 2850806615 7570 7570 7570 7570 0
253 20250401 153400 2850806615 7570 7570 7570 7570 0
254 20250401 153300 2850806615 7570 7570 7570 7570 0
255 20250401 153200 2850806615 7570 7570 7570 7570 0
256 20250401 153100 2850806615 7570 7570 7570 7570 0
257 20250401 153000 2850806615 7570 7570 7570 7570 4785
258 20250401 152900 2814584165 7570 7570 7570 7570 0
259 20250401 152800 2814584165 7570 7570 7570 7570 0
260 20250401 152700 2814584165 7570 7570 7570 7570 0
261 20250401 152600 2814584165 7570 7570 7570 7570 0
262 20250401 152500 2814584165 7570 7570 7570 7570 0
263 20250401 152400 2814584165 7570 7570 7570 7570 0
264 20250401 152300 2814584165 7570 7570 7570 7570 0
265 20250401 152200 2814584165 7570 7570 7570 7570 0
266 20250401 152100 2814584165 7570 7570 7570 7570 0
267 20250401 152000 2814584165 7570 7570 7570 7570 0
268 20250401 151900 2814584165 7570 7580 7580 7480 2813
269 20250401 151800 2793489955 7470 7590 7620 7470 1023
270 20250401 151700 2785819275 7620 7590 7620 7590 1515
271 20250401 151600 2774301315 7600 7590 7600 7580 1490
272 20250401 151500 2762995595 7580 7580 7590 7570 326
273 20250401 151400 2760522545 7570 7550 7590 7550 387
274 20250401 151300 2757592465 7520 7560 7560 7520 372
275 20250401 151200 2754781375 7560 7530 7590 7530 475
276 20250401 151100 2751190235 7470 7590 7590 7470 1336
277 20250401 151000 2741152115 7590 7570 7590 7560 1146
278 20250401 150900 2732470965 7570 7570 7570 7570 340
279 20250401 150800 2729897165 7560 7580 7580 7560 768
280 20250401 150700 2724087205 7570 7560 7570 7560 681
281 20250401 150600 2718935435 7550 7590 7610 7550 2546
282 20250401 150500 2699675735 7610 7570 7610 7570 856
283 20250401 150400 2693171375 7600 7570 7600 7570 1361
284 20250401 150300 2682838485 7590 7600 7600 7570 344
285 20250401 150200 2680234325 7580 7590 7600 7580 702
286 20250401 150100 2674909535 7590 7570 7600 7560 674
287 20250401 150000 2669808285 7610 7610 7610 7570 357
288 20250401 145900 2667101785 7610 7580 7610 7580 735
289 20250401 145800 2661526725 7570 7590 7590 7570 662
290 20250401 145700 2656511945 7610 7580 7620 7560 970
291 20250401 145600 2649169875 7630 7610 7650 7550 1617
292 20250401 145500 2636866605 7610 7630 7650 7610 1148
293 20250401 145400 2628118775 7630 7640 7660 7630 920
294 20250401 145300 2621090845 7650 7630 7660 7630 3940
295 20250401 145200 2590959075 7630 7590 7630 7590 1805
296 20250401 145100 2577228915 7600 7600 7600 7600 2114
297 20250401 145000 2561162515 7590 7590 7600 7560 1350
298 20250401 144900 2550918125 7580 7590 7600 7580 2267
299 20250401 144800 2533711375 7580 7580 7590 7570 1005
300 20250401 144700 2526093085 7560 7580 7590 7560 1543
301 20250401 144600 2514400635 7590 7590 7600 7580 1981
302 20250401 144500 2499366245 7580 7590 7590 7580 1720
303 20250401 144400 2486319485 7590 7550 7590 7550 2006
304 20250401 144300 2471118975 7570 7580 7590 7560 1675
305 20250401 144200 2458428815 7580 7580 7590 7560 2429
306 20250401 144100 2440013685 7590 7550 7590 7540 7114
307 20250401 144000 2386218205 7540 7490 7550 7490 17810
308 20250401 143900 2252374455 7500 7490 7500 7480 1144
309 20250401 143800 2243804235 7480 7480 7490 7480 1304
310 20250401 143700 2234042995 7480 7500 7500 7480 1414
311 20250401 143600 2223456665 7500 7490 7500 7480 1383
312 20250401 143500 2213098035 7480 7480 7500 7480 848
313 20250401 143400 2206745635 7490 7490 7500 7480 1819
314 20250401 143300 2193125375 7490 7490 7500 7490 1324
315 20250401 143200 2183202155 7490 7500 7500 7490 2101
316 20250401 143100 2167449345 7490 7500 7500 7490 1283
317 20250401 143000 2157833405 7500 7520 7520 7490 1766
318 20250401 142900 2144578085 7520 7530 7530 7510 2412
319 20250401 142800 2126428975 7520 7520 7530 7520 3860
320 20250401 142700 2097369935 7520 7490 7530 7470 25470
321 20250401 142600 1906501525 7490 7490 7490 7470 1389
322 20250401 142500 1896104755 7490 7480 7490 7480 1535
323 20250401 142400 1884616105 7470 7490 7490 7470 1920
324 20250401 142300 1870257665 7480 7480 7490 7470 1953
325 20250401 142200 1855641125 7480 7480 7480 7470 1394
326 20250401 142100 1845217325 7480 7480 7480 7470 1453
327 20250401 142000 1834350875 7470 7490 7490 7460 1283
328 20250401 141900 1824758105 7490 7460 7490 7460 1384
329 20250401 141800 1814405415 7460 7480 7490 7460 2610
330 20250401 141700 1794878675 7470 7480 7480 7460 1503
331 20250401 141600 1783641695 7480 7490 7490 7470 1694
332 20250401 141500 1770967395 7480 7470 7480 7470 2111
333 20250401 141400 1755187645 7470 7470 7480 7460 1506
334 20250401 141300 1743934285 7460 7450 7480 7440 2995
335 20250401 141200 1721577025 7450 7410 7450 7400 6551
336 20250401 141100 1672896025 7410 7400 7410 7380 8183
337 20250401 141000 1612285605 7400 7320 7400 7320 6479
338 20250401 140900 1564524515 7310 7290 7320 7290 653
339 20250401 140800 1559751405 7290 7290 7290 7270 415
340 20250401 140700 1556728315 7290 7310 7310 7290 1036
341 20250401 140600 1549164955 7310 7220 7310 7190 780
342 20250401 140500 1543496545 7170 7320 7320 7170 1631
343 20250401 140400 1531686015 7320 7320 7330 7320 692
344 20250401 140300 1526614625 7320 7310 7320 7290 714
345 20250401 140200 1521400845 7310 7330 7330 7300 414
346 20250401 140100 1518376385 7330 7320 7340 7320 323
347 20250401 140000 1516009145 7330 7350 7350 7320 1652
348 20250401 135900 1503883635 7340 7330 7350 7330 2114
349 20250401 135800 1488362265 7330 7340 7340 7330 841
350 20250401 135700 1482189455 7340 7340 7340 7340 0
351 20250401 135600 1482189455 7340 7340 7340 7340 116
352 20250401 135500 1481338015 7340 7320 7340 7320 605
353 20250401 135400 1476906555 7320 7270 7320 7270 113
354 20250401 135300 1476079445 7320 7320 7320 7320 112
355 20250401 135200 1475259605 7260 7260 7260 7260 3
356 20250401 135100 1475237825 7260 7280 7300 7260 230
357 20250401 135000 1473563175 7290 7290 7290 7290 0
358 20250401 134900 1473563175 7290 7280 7290 7280 113
359 20250401 134800 1472739975 7280 7240 7280 7240 36
360 20250401 134700 1472478695 7290 7280 7290 7280 185
361 20250401 134600 1471130545 7280 7280 7280 7280 804
362 20250401 134500 1465277425 7260 7210 7260 7210 1426
363 20250401 134400 1454955835 7180 7180 7210 7180 1698
364 20250401 134300 1442746705 7170 7170 7210 7170 433
365 20250401 134200 1439641575 7180 7200 7240 7180 1293
366 20250401 134100 1430328255 7200 7220 7220 7200 500
367 20250401 134000 1426725665 7220 7260 7290 7210 1453
368 20250401 133900 1416214995 7280 7310 7320 7250 347
369 20250401 133800 1413683225 7310 7310 7310 7310 0
370 20250401 133700 1413683225 7310 7300 7310 7300 103
371 20250401 133600 1412930565 7290 7290 7290 7290 35
372 20250401 133500 1412675415 7310 7290 7310 7290 744
373 20250401 133400 1407244465 7310 7310 7310 7310 33
374 20250401 133300 1407003235 7320 7300 7320 7300 100
375 20250401 133200 1406271725 7310 7320 7340 7310 155
376 20250401 133100 1405136375 7330 7340 7340 7320 47
377 20250401 133000 1404792205 7330 7310 7340 7310 115
378 20250401 132900 1403949795 7310 7310 7320 7290 391
379 20250401 132800 1401099175 7290 7300 7330 7290 122
380 20250401 132700 1400205085 7300 7340 7340 7300 152
381 20250401 132600 1399090645 7340 7340 7340 7340 0
382 20250401 132500 1399090645 7340 7330 7340 7330 101
383 20250401 132400 1398349755 7330 7340 7340 7310 33
384 20250401 132300 1398108435 7340 7340 7340 7340 112
385 20250401 132200 1397286355 7340 7320 7340 7320 132
386 20250401 132100 1396320075 7340 7340 7340 7310 166
387 20250401 132000 1395102475 7340 7310 7340 7310 98
388 20250401 131900 1394385335 7300 7320 7320 7300 45
389 20250401 131800 1394056655 7340 7290 7340 7290 112
390 20250401 131700 1393235795 7320 7330 7330 7290 20
391 20250401 131600 1393089705 7320 7310 7320 7290 405
392 20250401 131500 1390127405 7290 7290 7290 7290 9
393 20250401 131400 1390061795 7310 7290 7320 7290 264
394 20250401 131300 1388134335 7280 7300 7320 7280 252
395 20250401 131200 1386294155 7300 7280 7300 7280 86
396 20250401 131100 1385666475 7330 7340 7340 7260 352
397 20250401 131000 1383096705 7300 7340 7340 7280 696
398 20250401 130900 1378012495 7380 7350 7380 7350 196
399 20250401 130800 1376566315 7380 7410 7410 7380 4184
400 20250401 130700 1345608395 7440 7420 7440 7410 1855
401 20250401 130600 1331837245 7420 7370 7420 7350 8471
402 20250401 130500 1269192075 7370 7340 7370 7320 1002
403 20250401 130400 1261827955 7370 7340 7370 7340 314
404 20250401 130300 1259513815 7370 7350 7370 7350 203
405 20250401 130200 1258021605 7370 7350 7370 7350 328
406 20250401 130100 1255608755 7360 7360 7360 7360 29
407 20250401 130000 1255395315 7370 7370 7380 7370 366
408 20250401 125900 1252697875 7380 7340 7380 7340 398
409 20250401 125800 1249772075 7380 7390 7390 7380 346
410 20250401 125700 1247218375 7400 7380 7410 7380 1379
411 20250401 125600 1237012785 7330 7400 7400 7330 478
412 20250401 125500 1233476145 7400 7300 7400 7290 7178
413 20250401 125400 1180531445 7310 7300 7310 7300 155
414 20250401 125300 1179398965 7300 7300 7300 7300 62
415 20250401 125200 1178946365 7310 7290 7320 7290 531
416 20250401 125100 1175069595 7300 7310 7310 7300 190
417 20250401 125000 1173681705 7330 7300 7330 7300 137
418 20250401 124900 1172678775 7290 7300 7330 7290 207
419 20250401 124800 1171168025 7330 7310 7330 7300 491
420 20250401 124700 1167579915 7330 7370 7380 7330 1380
421 20250401 124600 1157446145 7360 7370 7370 7360 650
422 20250401 124500 1152662135 7380 7370 7390 7360 640
423 20250401 124400 1147940225 7370 7360 7380 7350 2992
424 20250401 124300 1125878555 7370 7360 7370 7350 624
425 20250401 124200 1121284855 7360 7330 7360 7300 10724
426 20250401 124100 1042648705 7330 7330 7340 7300 892
427 20250401 124000 1036124075 7330 7300 7340 7290 3213
428 20250401 123900 1012600385 7300 7320 7320 7300 19
429 20250401 123800 1012461465 7270 7320 7330 7270 235
430 20250401 123700 1010742845 7250 7220 7330 7220 2447
431 20250401 123600 992875835 7210 7230 7290 7200 357
432 20250401 123500 990292035 7230 7180 7310 7180 10773
433 20250401 123400 912096125 7180 7180 7180 7180 225
434 20250401 123300 910480625 7180 7190 7190 7170 178
435 20250401 123200 909201955 7190 7170 7190 7170 15
436 20250401 123100 909094365 7190 7170 7190 7170 110
437 20250401 123000 908304865 7170 7190 7190 7170 45
438 20250401 122900 907982105 7190 7150 7190 7150 185
439 20250401 122800 906655095 7150 7210 7210 7150 906
440 20250401 122700 900145815 7210 7190 7220 7190 87
441 20250401 122600 899518635 7220 7210 7220 7210 335
442 20250401 122500 897100495 7190 7200 7220 7180 914
443 20250401 122400 890512805 7190 7160 7200 7130 7690
444 20250401 122300 835250605 7160 7150 7160 7130 351
445 20250401 122200 832741345 7090 7120 7150 7090 7642
446 20250401 122100 778180475 7140 7130 7140 7120 374
447 20250401 122000 775514045 7080 7080 7080 7080 28
448 20250401 121900 775315805 7110 7110 7110 7110 113
449 20250401 121800 774512375 7110 7110 7110 7110 0
450 20250401 121700 774512375 7110 7050 7110 7050 619
451 20250401 121600 770121915 7070 7080 7080 7070 13
452 20250401 121500 770029975 7040 7030 7080 7030 1331
453 20250401 121400 760667085 7040 7060 7080 7040 891
454 20250401 121300 754362515 7080 7080 7080 7080 0
455 20250401 121200 754362515 7080 7040 7080 7040 3332
456 20250401 121100 730893475 7080 7040 7080 7030 152
457 20250401 121000 729823925 7040 7080 7090 7040 239
458 20250401 120900 728136775 7040 7040 7040 7040 28
459 20250401 120800 727939655 7090 7100 7100 7090 176
460 20250401 120700 726691315 7020 6990 7110 6990 5511
461 20250401 120600 688143325 7170 7170 7170 7170 0
462 20250401 120500 688143325 7170 7040 7170 7040 5757
463 20250401 120400 647059915 7100 7060 7100 7050 591
464 20250401 120300 642884745 7080 7080 7080 7080 162
465 20250401 120200 641737785 7080 7080 7080 7080 2
466 20250401 120100 641723625 7070 7080 7080 7055 335
467 20250401 120000 639357330 7090 7100 7100 7090 127
468 20250401 115900 638455760 7080 7080 7080 7080 213
469 20250401 115800 636947720 7080 7100 7130 7060 825
470 20250401 115700 631088820 7120 7060 7120 7060 6883
471 20250401 115600 582273140 7070 7030 7070 7030 1927
472 20250401 115500 568713200 7080 7070 7080 7070 845
473 20250401 115400 562732620 7080 7060 7080 7060 6695
474 20250401 115300 515336850 7090 7020 7090 6980 2192
475 20250401 115200 499868080 6970 7010 7040 6910 2752
476 20250401 115100 480723080 7040 7000 7050 7000 182
477 20250401 115000 479443370 7000 7020 7020 7000 3426
478 20250401 114900 455453620 7040 7040 7040 7020 553
479 20250401 114800 451568230 7070 7060 7070 7020 239
480 20250401 114700 449881150 7080 7080 7080 7080 0
481 20250401 114600 449881150 7080 7020 7080 7020 762
482 20250401 114500 444497840 7020 7030 7030 7020 581
483 20250401 114400 440417270 7020 6960 7080 6960 7165
484 20250401 114300 390287060 6960 6960 6960 6960 1
485 20250401 114200 390280100 6960 6900 6960 6890 846
486 20250401 114100 384413440 6920 6910 6920 6910 583
487 20250401 114000 380379640 6910 6900 6910 6900 29
488 20250401 113900 380179530 6910 6890 6920 6890 163
489 20250401 113800 379053820 6920 6920 6920 6920 0
490 20250401 113700 379053820 6920 6920 6920 6890 1357
491 20250401 113600 369691040 6920 6920 6920 6920 20
492 20250401 113500 369552640 6920 6900 6920 6900 146
493 20250401 113400 368543020 6900 6930 6930 6900 191
494 20250401 113300 367220230 6940 6940 6940 6940 0
495 20250401 113200 367220230 6940 6920 6940 6920 176
496 20250401 113100 366000070 6920 6920 6920 6920 200
497 20250401 113000 364616070 6940 6920 6940 6920 139
498 20250401 112900 363651530 6950 6940 6950 6920 83
499 20250401 112800 363076020 6950 6920 6960 6920 1940
500 20250401 112700 349594700 6920 6950 6950 6920 270
501 20250401 112600 347719790 6900 6940 6940 6900 280
502 20250401 112500 345777710 6940 6900 6940 6900 447
503 20250401 112400 342689420 6900 6900 6900 6900 132
504 20250401 112300 341778620 6950 6945 6950 6930 509
505 20250401 112200 338242440 6940 6890 6940 6890 4224
506 20250401 112100 308945970 6890 6900 6920 6890 524
507 20250401 112000 305330790 6940 6950 6950 6940 112
508 20250401 111900 304552950 6960 6920 6960 6920 7487
509 20250401 111800 252527260 6910 6880 6910 6880 1091
510 20250401 111700 245003850 6890 6890 6890 6890 30
511 20250401 111600 244797150 6890 6800 6900 6800 878
512 20250401 111500 238756200 6850 6840 6850 6830 266
513 20250401 111400 236935580 6840 6830 6840 6830 5
514 20250401 111300 236901410 6820 6820 6820 6800 553
515 20250401 111200 233132170 6800 6800 6810 6800 3234
516 20250401 111100 211140880 6800 6720 6830 6720 1370
517 20250401 111000 201839020 6710 6720 6720 6710 65
518 20250401 110900 201402770 6720 6700 6720 6700 160
519 20250401 110800 200329050 6720 6600 6730 6600 293
520 20250401 110700 198361370 6730 6730 6730 6730 0
521 20250401 110600 198361370 6730 6600 6730 6600 2341
522 20250401 110500 182707540 6600 6600 6600 6600 63
523 20250401 110400 182291740 6610 6610 6610 6610 40
524 20250401 110300 182027340 6590 6590 6590 6590 0
525 20250401 110200 182027340 6590 6590 6610 6590 153
526 20250401 110100 181017650 6590 6580 6590 6580 2
527 20250401 110000 181004480 6580 6560 6580 6560 184
528 20250401 105900 179796320 6590 6590 6590 6590 2
529 20250401 105800 179783140 6560 6560 6560 6560 35
530 20250401 105700 179553540 6610 6550 6610 6550 109
531 20250401 105600 178835520 6560 6560 6560 6560 54
532 20250401 105500 178481280 6560 6560 6560 6560 35
533 20250401 105400 178251680 6560 6590 6600 6560 173
534 20250401 105300 177111700 6600 6600 6600 6600 0
535 20250401 105200 177111700 6600 6570 6600 6570 37
536 20250401 105100 176868550 6570 6570 6570 6570 28
537 20250401 105000 176684590 6610 6600 6610 6600 44
538 20250401 104900 176394170 6570 6570 6570 6570 28
539 20250401 104800 176210210 6610 6610 6610 6610 0
540 20250401 104700 176210210 6610 6580 6610 6580 48
541 20250401 104600 175894130 6550 6570 6570 6550 55
542 20250401 104500 175533340 6580 6570 6580 6550 42
543 20250401 104400 175258070 6550 6550 6550 6550 0
544 20250401 104300 175258070 6550 6560 6570 6550 107
545 20250401 104200 174555930 6550 6550 6550 6550 35
546 20250401 104100 174326680 6550 6560 6560 6550 356
547 20250401 104000 171994320 6580 6580 6580 6580 2
548 20250401 103900 171981160 6570 6570 6570 6570 0
549 20250401 103800 171981160 6570 6560 6570 6560 124
550 20250401 103700 171167460 6580 6580 6580 6580 10
551 20250401 103600 171101660 6580 6580 6580 6570 138
552 20250401 103500 170194770 6570 6580 6580 6570 56
553 20250401 103400 169826810 6610 6610 6610 6610 0
554 20250401 103300 169826810 6610 6570 6610 6570 29
555 20250401 103200 169636240 6580 6580 6580 6580 35
556 20250401 103100 169405940 6580 6630 6630 6580 89
557 20250401 103000 168820220 6590 6650 6650 6590 70
558 20250401 102900 168358520 6650 6650 6650 6650 2
559 20250401 102800 168345220 6680 6560 6680 6560 664
560 20250401 102700 163945800 6540 6560 6560 6540 29
561 20250401 102600 163756120 6530 6530 6530 6530 0
562 20250401 102500 163756120 6530 6530 6530 6530 64
563 20250401 102400 163338200 6570 6540 6570 6540 36
564 20250401 102300 163102630 6530 6530 6530 6530 0
565 20250401 102200 163102630 6530 6540 6540 6530 63
566 20250401 102100 162690890 6540 6540 6540 6540 86
567 20250401 102000 162128450 6530 6530 6530 6530 0
568 20250401 101900 162128450 6530 6530 6530 6530 55
569 20250401 101800 161769300 6530 6530 6530 6530 38
570 20250401 101700 161521160 6530 6530 6530 6530 28
571 20250401 101600 161338320 6540 6540 6540 6540 26
572 20250401 101500 161168280 6550 6530 6550 6530 71
573 20250401 101400 160704630 6530 6530 6530 6530 29
574 20250401 101300 160515260 6560 6560 6560 6560 1
575 20250401 101200 160508700 6530 6530 6530 6530 2
576 20250401 101100 160495640 6530 6550 6550 6530 121
577 20250401 101000 159705050 6550 6550 6550 6550 2
578 20250401 100900 159691950 6520 6520 6540 6520 159
579 20250401 100800 158652670 6520 6520 6520 6520 35
580 20250401 100700 158424470 6520 6520 6520 6520 0
581 20250401 100600 158424470 6520 6520 6520 6520 31
582 20250401 100500 158222350 6570 6570 6570 6570 0
583 20250401 100400 158222350 6570 6570 6570 6570 1
584 20250401 100300 158215780 6530 6530 6530 6530 28
585 20250401 100200 158032940 6580 6580 6580 6580 0
586 20250401 100100 158032940 6580 6520 6580 6520 118
587 20250401 100000 157262600 6540 6540 6540 6540 0
588 20250401 095900 157262600 6540 6540 6540 6540 0
589 20250401 095800 157262600 6540 6540 6540 6540 64
590 20250401 095700 156844040 6560 6520 6600 6520 5001
591 20250401 095600 123906100 6500 6500 6500 6500 0
592 20250401 095500 123906100 6500 6500 6520 6500 64
593 20250401 095400 123490080 6500 6500 6500 6500 0
594 20250401 095300 123490080 6500 6500 6500 6500 82
595 20250401 095200 122957080 6500 6510 6510 6500 410
596 20250401 095100 120291880 6550 6550 6550 6550 0
597 20250401 095000 120291880 6550 6520 6550 6500 62
598 20250401 094900 119888060 6520 6520 6520 6520 56
599 20250401 094800 119522940 6520 6510 6520 6510 73
600 20250401 094700 119047380 6510 6500 6510 6500 178
601 20250401 094600 117889160 6500 6500 6500 6500 2
602 20250401 094500 117876160 6500 6500 6500 6500 188
603 20250401 094400 116654160 6510 6510 6510 6510 2
604 20250401 094300 116641140 6510 6500 6510 6500 75
605 20250401 094200 116153120 6500 6510 6510 6500 426
606 20250401 094100 113380140 6510 6510 6510 6510 35
607 20250401 094000 113152290 6510 6510 6510 6510 38
608 20250401 093900 112904910 6510 6510 6510 6510 28
609 20250401 093800 112722630 6520 6530 6530 6520 6
610 20250401 093700 112683500 6510 6510 6510 6510 28
611 20250401 093600 112501220 6510 6520 6520 6510 682
612 20250401 093500 108057960 6610 6530 6610 6530 52
613 20250401 093400 107718090 6530 6500 6530 6500 633
614 20250401 093300 103595910 6490 6490 6490 6490 6256
615 20250401 093200 62994470 6490 6520 6520 6490 1659
616 20250401 093100 52224760 6500 6500 6500 6500 63
617 20250401 093000 51815260 6510 6510 6510 6500 231
618 20250401 092900 50311710 6510 6490 6510 6490 30
619 20250401 092800 50116980 6510 6510 6510 6490 1752
620 20250401 092700 38725130 6510 6510 6510 6510 187
621 20250401 092600 37507760 6510 6520 6520 6510 23
622 20250401 092500 37357900 6520 6540 6540 6520 563
623 20250401 092400 33683110 6540 6540 6540 6540 0
624 20250401 092300 33683110 6540 6540 6540 6540 28
625 20250401 092200 33499990 6550 6540 6550 6540 273
626 20250401 092100 31712510 6550 6560 6560 6550 153
627 20250401 092000 30710080 6600 6580 6610 6560 36
628 20250401 091900 30473480 6630 6630 6630 6560 5
629 20250401 091800 30440400 6580 6640 6660 6570 760
630 20250401 091700 25421500 6650 6650 6650 6650 2000
631 20250401 091600 12121500 6650 6650 6650 6650 0
632 20250401 091500 12121500 6650 6650 6650 6650 0
633 20250401 091400 12121500 6650 6650 6650 6650 0
634 20250401 091300 12121500 6650 6650 6650 6650 0
635 20250401 091200 12121500 6650 6650 6650 6650 323
636 20250401 091100 9973550 6620 6620 6620 6620 39
637 20250401 091000 9715370 6620 6630 6650 6620 187
638 20250401 090900 8473730 6630 6620 6630 6620 113
639 20250401 090800 7725480 6620 6610 6620 6610 86
640 20250401 090700 7156960 6610 6590 6610 6590 38
641 20250401 090600 6906500 6540 6560 6560 6540 406
642 20250401 090500 4244980 6560 6560 6560 6560 0
643 20250401 090400 4244980 6560 6560 6560 6560 108
644 20250401 090300 3536500 6600 6600 6600 6600 0
645 20250401 090200 3536500 6600 6600 6600 6600 0
646 20250401 090100 3536500 6600 6600 6600 6600 0
647 20250401 090000 3536500 6600 6520 6600 6520 541

1
052710/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,36338,14615109,241647700,97190474850,0.25
20250327,36338,14615109,239467420,96313568310,0.25
20250326,36338,14615109,240920940,96898172670,0.25
20250325,36338,14615109,236560380,95144359590,0.25
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 36338 14615109 241647700 97190474850 0.25
3 20250327 36338 14615109 239467420 96313568310 0.25
4 20250326 36338 14615109 240920940 96898172670 0.25
5 20250325 36338 14615109 236560380 95144359590 0.25