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

660
068930/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,660 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,195800,193918520,7160,7160,7160,7160,358
20250401,195700,193918520,7160,7160,7160,7160,0
20250401,195600,193918520,7160,7160,7160,7160,0
20250401,195500,193918520,7160,7160,7160,7160,0
20250401,195400,193918520,7160,7160,7160,7160,0
20250401,195300,193918520,7160,7160,7160,7160,0
20250401,195200,193918520,7160,7160,7160,7160,0
20250401,195100,193918520,7160,7160,7160,7160,0
20250401,195000,193918520,7160,7160,7160,7160,0
20250401,194900,193918520,7160,7160,7160,7160,0
20250401,194800,193918520,7160,7160,7160,7160,0
20250401,194700,193918520,7160,7160,7160,7160,0
20250401,194600,193918520,7160,7160,7160,7160,0
20250401,194500,193918520,7160,7160,7160,7160,0
20250401,194400,193918520,7160,7160,7160,7160,0
20250401,194300,193918520,7160,7160,7160,7160,0
20250401,194200,193918520,7160,7160,7160,7160,0
20250401,194100,193918520,7160,7160,7160,7160,0
20250401,194000,193918520,7160,7160,7160,7160,0
20250401,193900,193918520,7160,7160,7160,7160,0
20250401,193800,193918520,7160,7160,7160,7160,0
20250401,193700,193918520,7160,7160,7160,7160,0
20250401,193600,193918520,7160,7160,7160,7160,0
20250401,193500,193918520,7160,7160,7160,7160,0
20250401,193400,193918520,7160,7160,7160,7160,0
20250401,193300,193918520,7160,7160,7160,7160,0
20250401,193200,193918520,7160,7160,7160,7160,0
20250401,193100,193918520,7160,7160,7160,7160,0
20250401,193000,193918520,7160,7160,7160,7160,0
20250401,192900,193918520,7160,7160,7160,7160,0
20250401,192800,193918520,7160,7160,7160,7160,358
20250401,192700,193918520,7160,7160,7160,7160,0
20250401,192600,193918520,7160,7160,7160,7160,0
20250401,192500,193918520,7160,7160,7160,7160,0
20250401,192400,193918520,7160,7160,7160,7160,0
20250401,192300,193918520,7160,7160,7160,7160,0
20250401,192200,193918520,7160,7160,7160,7160,0
20250401,192100,193918520,7160,7160,7160,7160,0
20250401,192000,193918520,7160,7160,7160,7160,0
20250401,191900,193918520,7160,7160,7160,7160,0
20250401,191800,193918520,7160,7160,7160,7160,0
20250401,191700,193918520,7160,7160,7160,7160,0
20250401,191600,193918520,7160,7160,7160,7160,0
20250401,191500,193918520,7160,7160,7160,7160,0
20250401,191400,193918520,7160,7160,7160,7160,0
20250401,191300,193918520,7160,7160,7160,7160,0
20250401,191200,193918520,7160,7160,7160,7160,0
20250401,191100,193918520,7160,7160,7160,7160,0
20250401,191000,193918520,7160,7160,7160,7160,0
20250401,190900,193918520,7160,7160,7160,7160,0
20250401,190800,193918520,7160,7160,7160,7160,0
20250401,190700,193918520,7160,7160,7160,7160,0
20250401,190600,193918520,7160,7160,7160,7160,0
20250401,190500,193918520,7160,7160,7160,7160,0
20250401,190400,193918520,7160,7160,7160,7160,0
20250401,190300,193918520,7160,7160,7160,7160,0
20250401,190200,193918520,7160,7160,7160,7160,0
20250401,190100,193918520,7160,7160,7160,7160,0
20250401,190000,193918520,7160,7160,7160,7160,0
20250401,185900,193918520,7160,7160,7160,7160,0
20250401,185800,193918520,7160,7160,7160,7160,358
20250401,185700,193918520,7160,7160,7160,7160,0
20250401,185600,193918520,7160,7160,7160,7160,0
20250401,185500,193918520,7160,7160,7160,7160,0
20250401,185400,193918520,7160,7160,7160,7160,0
20250401,185300,193918520,7160,7160,7160,7160,0
20250401,185200,193918520,7160,7160,7160,7160,0
20250401,185100,193918520,7160,7160,7160,7160,0
20250401,185000,193918520,7160,7160,7160,7160,0
20250401,184900,193918520,7160,7160,7160,7160,0
20250401,184800,193918520,7160,7160,7160,7160,0
20250401,184700,193918520,7160,7160,7160,7160,0
20250401,184600,193918520,7160,7160,7160,7160,0
20250401,184500,193918520,7160,7160,7160,7160,0
20250401,184400,193918520,7160,7160,7160,7160,0
20250401,184300,193918520,7160,7160,7160,7160,0
20250401,184200,193918520,7160,7160,7160,7160,0
20250401,184100,193918520,7160,7160,7160,7160,0
20250401,184000,193918520,7160,7160,7160,7160,0
20250401,183900,193918520,7160,7160,7160,7160,0
20250401,183800,193918520,7160,7160,7160,7160,0
20250401,183700,193918520,7160,7160,7160,7160,0
20250401,183600,193918520,7160,7160,7160,7160,0
20250401,183500,193918520,7160,7160,7160,7160,0
20250401,183400,193918520,7160,7160,7160,7160,0
20250401,183300,193918520,7160,7160,7160,7160,0
20250401,183200,193918520,7160,7160,7160,7160,0
20250401,183100,193918520,7160,7160,7160,7160,0
20250401,183000,193918520,7160,7160,7160,7160,0
20250401,182900,193918520,7160,7160,7160,7160,0
20250401,182800,193918520,7160,7160,7160,7160,358
20250401,182700,193918520,7160,7160,7160,7160,0
20250401,182600,193918520,7160,7160,7160,7160,0
20250401,182500,193918520,7160,7160,7160,7160,0
20250401,182400,193918520,7160,7160,7160,7160,0
20250401,182300,193918520,7160,7160,7160,7160,0
20250401,182200,193918520,7160,7160,7160,7160,0
20250401,182100,193918520,7160,7160,7160,7160,0
20250401,182000,193918520,7160,7160,7160,7160,0
20250401,181900,193918520,7160,7160,7160,7160,0
20250401,181800,193918520,7160,7160,7160,7160,0
20250401,181700,193918520,7160,7160,7160,7160,0
20250401,181600,193918520,7160,7160,7160,7160,0
20250401,181500,193918520,7160,7160,7160,7160,0
20250401,181400,193918520,7160,7160,7160,7160,0
20250401,181300,193918520,7160,7160,7160,7160,0
20250401,181200,193918520,7160,7160,7160,7160,0
20250401,181100,193918520,7160,7160,7160,7160,0
20250401,181000,193918520,7160,7160,7160,7160,0
20250401,180900,193918520,7160,7160,7160,7160,0
20250401,180800,193918520,7160,7160,7160,7160,0
20250401,180700,193918520,7160,7160,7160,7160,0
20250401,180600,193918520,7160,7160,7160,7160,0
20250401,180500,193918520,7160,7160,7160,7160,0
20250401,180400,193918520,7160,7160,7160,7160,0
20250401,180300,193918520,7160,7160,7160,7160,0
20250401,180200,193918520,7160,7160,7160,7160,0
20250401,180100,193918520,7160,7160,7160,7160,0
20250401,180000,193918520,7160,7160,7160,7160,0
20250401,175900,193918520,7160,7160,7160,7160,0
20250401,175800,193918520,7160,7160,7160,7160,358
20250401,175700,193918520,7160,7160,7160,7160,0
20250401,175600,193918520,7160,7160,7160,7160,0
20250401,175500,193918520,7160,7160,7160,7160,0
20250401,175400,193918520,7160,7160,7160,7160,0
20250401,175300,193918520,7160,7160,7160,7160,0
20250401,175200,193918520,7160,7160,7160,7160,0
20250401,175100,193918520,7160,7160,7160,7160,0
20250401,175000,193918520,7160,7160,7160,7160,0
20250401,174900,193918520,7160,7160,7160,7160,0
20250401,174800,193918520,7160,7160,7160,7160,0
20250401,174700,193918520,7160,7160,7160,7160,0
20250401,174600,193918520,7160,7160,7160,7160,0
20250401,174500,193918520,7160,7160,7160,7160,0
20250401,174400,193918520,7160,7160,7160,7160,0
20250401,174300,193918520,7160,7160,7160,7160,0
20250401,174200,193918520,7160,7160,7160,7160,0
20250401,174100,193918520,7160,7160,7160,7160,0
20250401,174000,193918520,7160,7160,7160,7160,0
20250401,173900,193918520,7160,7160,7160,7160,0
20250401,173800,193918520,7160,7160,7160,7160,0
20250401,173700,193918520,7160,7160,7160,7160,0
20250401,173600,193918520,7160,7160,7160,7160,0
20250401,173500,193918520,7160,7160,7160,7160,0
20250401,173400,193918520,7160,7160,7160,7160,0
20250401,173300,193918520,7160,7160,7160,7160,0
20250401,173200,193918520,7160,7160,7160,7160,0
20250401,173100,193918520,7160,7160,7160,7160,0
20250401,173000,193918520,7160,7160,7160,7160,0
20250401,172900,193918520,7160,7160,7160,7160,0
20250401,172800,193918520,7160,7160,7160,7160,358
20250401,172700,193918520,7160,7160,7160,7160,0
20250401,172600,193918520,7160,7160,7160,7160,0
20250401,172500,193918520,7160,7160,7160,7160,0
20250401,172400,193918520,7160,7160,7160,7160,0
20250401,172300,193918520,7160,7160,7160,7160,0
20250401,172200,193918520,7160,7160,7160,7160,0
20250401,172100,193918520,7160,7160,7160,7160,0
20250401,172000,193918520,7160,7160,7160,7160,0
20250401,171900,193918520,7160,7160,7160,7160,0
20250401,171800,193918520,7160,7160,7160,7160,0
20250401,171700,193918520,7160,7160,7160,7160,0
20250401,171600,193918520,7160,7160,7160,7160,0
20250401,171500,193918520,7160,7160,7160,7160,0
20250401,171400,193918520,7160,7160,7160,7160,0
20250401,171300,193918520,7160,7160,7160,7160,0
20250401,171200,193918520,7160,7160,7160,7160,0
20250401,171100,193918520,7160,7160,7160,7160,0
20250401,171000,193918520,7160,7160,7160,7160,0
20250401,170900,193918520,7160,7160,7160,7160,0
20250401,170800,193918520,7160,7160,7160,7160,0
20250401,170700,193918520,7160,7160,7160,7160,0
20250401,170600,193918520,7160,7160,7160,7160,0
20250401,170500,193918520,7160,7160,7160,7160,0
20250401,170400,193918520,7160,7160,7160,7160,0
20250401,170300,193918520,7160,7160,7160,7160,0
20250401,170200,193918520,7160,7160,7160,7160,0
20250401,170100,193918520,7160,7160,7160,7160,0
20250401,170000,193918520,7160,7160,7160,7160,0
20250401,165900,193918520,7160,7160,7160,7160,0
20250401,165800,193918520,7160,7160,7160,7160,358
20250401,165700,193918520,7160,7160,7160,7160,0
20250401,165600,193918520,7160,7160,7160,7160,0
20250401,165500,193918520,7160,7160,7160,7160,0
20250401,165400,193918520,7160,7160,7160,7160,0
20250401,165300,193918520,7160,7160,7160,7160,0
20250401,165200,193918520,7160,7160,7160,7160,0
20250401,165100,193918520,7160,7160,7160,7160,0
20250401,165000,193918520,7160,7160,7160,7160,0
20250401,164900,193918520,7160,7160,7160,7160,0
20250401,164800,193918520,7160,7160,7160,7160,0
20250401,164700,193918520,7160,7160,7160,7160,0
20250401,164600,193918520,7160,7160,7160,7160,0
20250401,164500,193918520,7160,7160,7160,7160,0
20250401,164400,193918520,7160,7160,7160,7160,0
20250401,164300,193918520,7160,7160,7160,7160,0
20250401,164200,193918520,7160,7160,7160,7160,0
20250401,164100,193918520,7160,7160,7160,7160,0
20250401,164000,193918520,7160,7160,7160,7160,0
20250401,163900,193918520,7160,7160,7160,7160,0
20250401,163800,193918520,7160,7160,7160,7160,0
20250401,163700,193918520,7160,7160,7160,7160,0
20250401,163600,193918520,7160,7160,7160,7160,0
20250401,163500,193918520,7160,7160,7160,7160,0
20250401,163400,193918520,7160,7160,7160,7160,0
20250401,163300,193918520,7160,7160,7160,7160,0
20250401,163200,193918520,7160,7160,7160,7160,0
20250401,163100,193918520,7160,7160,7160,7160,0
20250401,163000,193918520,7160,7160,7160,7160,0
20250401,162900,193918520,7160,7160,7160,7160,0
20250401,162800,193918520,7160,7160,7160,7160,358
20250401,162700,193918520,7160,7160,7160,7160,0
20250401,162600,193918520,7160,7160,7160,7160,0
20250401,162500,193918520,7160,7160,7160,7160,0
20250401,162400,193918520,7160,7160,7160,7160,0
20250401,162300,193918520,7160,7160,7160,7160,0
20250401,162200,193918520,7160,7160,7160,7160,0
20250401,162100,193918520,7160,7160,7160,7160,0
20250401,162000,193918520,7160,7160,7160,7160,0
20250401,161900,193918520,7160,7160,7160,7160,0
20250401,161800,193918520,7160,7160,7160,7160,0
20250401,161700,193918520,7160,7160,7160,7160,0
20250401,161600,193918520,7160,7160,7160,7160,0
20250401,161500,193918520,7160,7160,7160,7160,0
20250401,161400,193918520,7160,7160,7160,7160,0
20250401,161300,193918520,7160,7160,7160,7160,0
20250401,161200,193918520,7160,7160,7160,7160,0
20250401,161100,193918520,7160,7160,7160,7160,0
20250401,161000,193918520,7160,7160,7160,7160,0
20250401,160900,193918520,7160,7160,7160,7160,0
20250401,160800,193918520,7160,7160,7160,7160,0
20250401,160700,193918520,7160,7160,7160,7160,0
20250401,160600,193918520,7160,7160,7160,7160,0
20250401,160500,193918520,7160,7160,7160,7160,0
20250401,160400,193918520,7160,7160,7160,7160,0
20250401,160300,193918520,7160,7160,7160,7160,0
20250401,160200,193918520,7160,7160,7160,7160,0
20250401,160100,193918520,7160,7160,7160,7160,0
20250401,160000,193918520,7160,7160,7160,7160,0
20250401,155900,193918520,7160,7160,7160,7160,0
20250401,155800,193918520,7160,7160,7160,7160,358
20250401,155700,193918520,7160,7160,7160,7160,0
20250401,155600,193918520,7160,7160,7160,7160,0
20250401,155500,193918520,7160,7160,7160,7160,0
20250401,155400,193918520,7160,7160,7160,7160,0
20250401,155300,193918520,7160,7160,7160,7160,0
20250401,155200,193918520,7160,7160,7160,7160,0
20250401,155100,193918520,7160,7160,7160,7160,0
20250401,155000,193918520,7160,7160,7160,7160,0
20250401,154900,193918520,7160,7160,7160,7160,0
20250401,154800,193918520,7160,7160,7160,7160,0
20250401,154700,193918520,7160,7160,7160,7160,0
20250401,154600,193918520,7160,7160,7160,7160,0
20250401,154500,193918520,7160,7160,7160,7160,0
20250401,154400,193918520,7160,7160,7160,7160,0
20250401,154300,193918520,7160,7160,7160,7160,0
20250401,154200,193918520,7160,7160,7160,7160,0
20250401,154100,193918520,7160,7160,7160,7160,0
20250401,154000,193918520,7160,7160,7160,7160,0
20250401,153900,193918520,7160,7160,7160,7160,0
20250401,153800,193918520,7160,7160,7160,7160,0
20250401,153700,193918520,7160,7160,7160,7160,0
20250401,153600,193918520,7160,7160,7160,7160,0
20250401,153500,193918520,7160,7160,7160,7160,0
20250401,153400,193918520,7160,7160,7160,7160,0
20250401,153300,193918520,7160,7160,7160,7160,0
20250401,153200,193918520,7160,7160,7160,7160,0
20250401,153100,193918520,7160,7160,7160,7160,0
20250401,153000,193918520,7160,7160,7160,7160,358
20250401,152900,191355240,7150,7150,7150,7150,0
20250401,152800,191355240,7150,7150,7150,7150,0
20250401,152700,191355240,7150,7150,7150,7150,0
20250401,152600,191355240,7150,7150,7150,7150,0
20250401,152500,191355240,7150,7150,7150,7150,0
20250401,152400,191355240,7150,7150,7150,7150,0
20250401,152300,191355240,7150,7150,7150,7150,0
20250401,152200,191355240,7150,7150,7150,7150,0
20250401,152100,191355240,7150,7150,7150,7150,0
20250401,152000,191355240,7150,7150,7150,7150,0
20250401,151900,191355240,7150,7140,7150,7140,28
20250401,151800,191155300,7150,7150,7150,7150,0
20250401,151700,191155300,7150,7150,7150,7150,0
20250401,151600,191155300,7150,7160,7160,7140,213
20250401,151500,189634450,7150,7150,7150,7150,0
20250401,151400,189634450,7150,7150,7150,7150,0
20250401,151300,189634450,7150,7150,7150,7150,0
20250401,151200,189634450,7150,7150,7150,7150,0
20250401,151100,189634450,7150,7150,7150,7150,1
20250401,151000,189627300,7150,7150,7150,7150,0
20250401,150900,189627300,7150,7150,7150,7150,0
20250401,150800,189627300,7150,7150,7150,7150,0
20250401,150700,189627300,7150,7150,7150,7150,139
20250401,150600,188633450,7150,7150,7150,7150,0
20250401,150500,188633450,7150,7150,7150,7150,0
20250401,150400,188633450,7150,7150,7150,7150,0
20250401,150300,188633450,7150,7150,7150,7150,0
20250401,150200,188633450,7150,7150,7150,7150,0
20250401,150100,188633450,7150,7150,7150,7150,13
20250401,150000,188540500,7150,7150,7150,7150,0
20250401,145900,188540500,7150,7150,7150,7150,0
20250401,145800,188540500,7150,7150,7150,7150,0
20250401,145700,188540500,7150,7150,7150,7150,1
20250401,145600,188533350,7150,7150,7150,7150,50
20250401,145500,188175850,7150,7150,7150,7150,0
20250401,145400,188175850,7150,7150,7150,7150,0
20250401,145300,188175850,7150,7150,7150,7150,0
20250401,145200,188175850,7150,7150,7150,7150,0
20250401,145100,188175850,7150,7150,7150,7150,0
20250401,145000,188175850,7150,7150,7150,7150,54
20250401,144900,187789750,7140,7140,7140,7140,0
20250401,144800,187789750,7140,7140,7140,7140,0
20250401,144700,187789750,7140,7140,7140,7140,46
20250401,144600,187461310,7140,7140,7140,7140,0
20250401,144500,187461310,7140,7140,7140,7140,0
20250401,144400,187461310,7140,7140,7140,7140,0
20250401,144300,187461310,7140,7140,7140,7140,0
20250401,144200,187461310,7140,7150,7150,7140,2698
20250401,144100,168172510,7140,7160,7160,7140,2833
20250401,144000,147919030,7150,7150,7150,7150,0
20250401,143900,147919030,7150,7170,7170,7150,3036
20250401,143800,126155350,7150,7170,7170,7150,1835
20250401,143700,113002990,7190,7190,7190,7170,3
20250401,143600,112981440,7170,7170,7170,7170,0
20250401,143500,112981440,7170,7170,7170,7170,0
20250401,143400,112981440,7170,7170,7170,7170,0
20250401,143300,112981440,7170,7170,7170,7170,0
20250401,143200,112981440,7170,7170,7170,7170,0
20250401,143100,112981440,7170,7170,7170,7170,0
20250401,143000,112981440,7170,7180,7190,7170,1783
20250401,142900,100179920,7170,7170,7170,7170,0
20250401,142800,100179920,7170,7170,7170,7170,0
20250401,142700,100179920,7170,7170,7170,7170,0
20250401,142600,100179920,7170,7170,7170,7170,0
20250401,142500,100179920,7170,7170,7170,7170,0
20250401,142400,100179920,7170,7170,7170,7170,0
20250401,142300,100179920,7170,7170,7170,7170,0
20250401,142200,100179920,7170,7170,7170,7170,0
20250401,142100,100179920,7170,7170,7170,7170,14
20250401,142000,100079540,7170,7170,7170,7170,0
20250401,141900,100079540,7170,7170,7170,7170,0
20250401,141800,100079540,7170,7170,7170,7170,10
20250401,141700,100007840,7170,7170,7170,7170,0
20250401,141600,100007840,7170,7170,7170,7170,0
20250401,141500,100007840,7170,7170,7170,7170,0
20250401,141400,100007840,7170,7170,7170,7170,2
20250401,141300,99993500,7180,7180,7180,7180,0
20250401,141200,99993500,7180,7180,7180,7180,0
20250401,141100,99993500,7180,7180,7180,7170,138
20250401,141000,99002690,7180,7180,7180,7180,0
20250401,140900,99002690,7180,7180,7180,7180,0
20250401,140800,99002690,7180,7180,7180,7180,0
20250401,140700,99002690,7180,7180,7180,7180,0
20250401,140600,99002690,7180,7180,7180,7180,0
20250401,140500,99002690,7180,7180,7180,7180,0
20250401,140400,99002690,7180,7180,7180,7180,0
20250401,140300,99002690,7180,7180,7180,7180,0
20250401,140200,99002690,7180,7160,7180,7160,2
20250401,140100,98988350,7170,7170,7170,7160,18
20250401,140000,98859320,7180,7180,7180,7180,0
20250401,135900,98859320,7180,7180,7180,7180,0
20250401,135800,98859320,7180,7180,7180,7180,0
20250401,135700,98859320,7180,7180,7180,7180,0
20250401,135600,98859320,7180,7180,7180,7180,0
20250401,135500,98859320,7180,7170,7180,7160,15
20250401,135400,98751790,7180,7180,7180,7180,2
20250401,135300,98737430,7160,7160,7160,7160,0
20250401,135200,98737430,7160,7170,7170,7160,3
20250401,135100,98715930,7170,7170,7170,7170,0
20250401,135000,98715930,7170,7170,7170,7170,0
20250401,134900,98715930,7170,7170,7170,7170,0
20250401,134800,98715930,7170,7200,7200,7170,6
20250401,134700,98672760,7200,7200,7200,7200,0
20250401,134600,98672760,7200,7200,7200,7200,0
20250401,134500,98672760,7200,7200,7200,7200,0
20250401,134400,98672760,7200,7200,7200,7200,0
20250401,134300,98672760,7200,7200,7200,7200,0
20250401,134200,98672760,7200,7200,7200,7200,0
20250401,134100,98672760,7200,7200,7200,7200,0
20250401,134000,98672760,7200,7200,7200,7200,1
20250401,133900,98665560,7170,7200,7200,7170,2
20250401,133800,98651190,7170,7170,7170,7170,0
20250401,133700,98651190,7170,7170,7170,7170,0
20250401,133600,98651190,7170,7170,7170,7170,0
20250401,133500,98651190,7170,7170,7170,7170,0
20250401,133400,98651190,7170,7170,7170,7170,0
20250401,133300,98651190,7170,7170,7170,7170,0
20250401,133200,98651190,7170,7170,7170,7170,0
20250401,133100,98651190,7170,7170,7170,7170,0
20250401,133000,98651190,7170,7170,7170,7170,0
20250401,132900,98651190,7170,7170,7170,7170,0
20250401,132800,98651190,7170,7170,7170,7170,0
20250401,132700,98651190,7170,7170,7170,7170,0
20250401,132600,98651190,7170,7170,7170,7170,0
20250401,132500,98651190,7170,7170,7170,7170,0
20250401,132400,98651190,7170,7170,7170,7170,0
20250401,132300,98651190,7170,7170,7170,7170,0
20250401,132200,98651190,7170,7170,7170,7170,0
20250401,132100,98651190,7170,7200,7200,7170,73
20250401,132000,98125650,7160,7200,7200,7160,817
20250401,131900,92243450,7200,7200,7200,7200,0
20250401,131800,92243450,7200,7200,7200,7200,0
20250401,131700,92243450,7200,7190,7200,7160,83
20250401,131600,91646550,7160,7160,7160,7160,63
20250401,131500,91195470,7160,7160,7160,7160,0
20250401,131400,91195470,7160,7160,7160,7160,0
20250401,131300,91195470,7160,7160,7160,7160,0
20250401,131200,91195470,7160,7160,7160,7160,0
20250401,131100,91195470,7160,7160,7160,7160,0
20250401,131000,91195470,7160,7160,7160,7160,0
20250401,130900,91195470,7160,7160,7160,7160,0
20250401,130800,91195470,7160,7180,7180,7160,4
20250401,130700,91166770,7190,7190,7190,7190,0
20250401,130600,91166770,7190,7190,7190,7190,0
20250401,130500,91166770,7190,7190,7190,7190,0
20250401,130400,91166770,7190,7190,7190,7190,0
20250401,130300,91166770,7190,7190,7190,7190,0
20250401,130200,91166770,7190,7190,7190,7190,0
20250401,130100,91166770,7190,7190,7190,7190,0
20250401,130000,91166770,7190,7190,7190,7190,0
20250401,125900,91166770,7190,7190,7190,7190,0
20250401,125800,91166770,7190,7190,7190,7190,0
20250401,125700,91166770,7190,7190,7190,7190,1
20250401,125600,91159580,7160,7160,7160,7160,0
20250401,125500,91159580,7160,7160,7160,7160,0
20250401,125400,91159580,7160,7180,7180,7160,267
20250401,125300,89243120,7180,7180,7180,7160,329
20250401,125200,86881880,7160,7160,7160,7160,0
20250401,125100,86881880,7160,7160,7160,7160,0
20250401,125000,86881880,7160,7160,7160,7160,0
20250401,124900,86881880,7160,7160,7160,7160,0
20250401,124800,86881880,7160,7160,7160,7160,0
20250401,124700,86881880,7160,7160,7160,7160,0
20250401,124600,86881880,7160,7160,7160,7160,0
20250401,124500,86881880,7160,7160,7160,7160,0
20250401,124400,86881880,7160,7160,7160,7160,0
20250401,124300,86881880,7160,7160,7160,7160,0
20250401,124200,86881880,7160,7180,7180,7160,248
20250401,124100,85102200,7150,7150,7150,7150,0
20250401,124000,85102200,7150,7180,7180,7150,38
20250401,123900,84829550,7150,7150,7150,7150,0
20250401,123800,84829550,7150,7150,7150,7150,0
20250401,123700,84829550,7150,7150,7150,7150,0
20250401,123600,84829550,7150,7150,7150,7150,0
20250401,123500,84829550,7150,7170,7170,7150,2
20250401,123400,84815230,7150,7150,7150,7150,0
20250401,123300,84815230,7150,7150,7150,7150,0
20250401,123200,84815230,7150,7150,7150,7150,62
20250401,123100,84371930,7150,7150,7150,7150,0
20250401,123000,84371930,7150,7180,7180,7150,39
20250401,122900,84092150,7180,7180,7180,7180,0
20250401,122800,84092150,7180,7180,7180,7180,0
20250401,122700,84092150,7180,7180,7180,7180,0
20250401,122600,84092150,7180,7180,7180,7180,0
20250401,122500,84092150,7180,7180,7180,7180,0
20250401,122400,84092150,7180,7180,7180,7180,0
20250401,122300,84092150,7180,7180,7180,7180,0
20250401,122200,84092150,7180,7180,7180,7180,0
20250401,122100,84092150,7180,7180,7180,7180,1
20250401,122000,84084970,7150,7170,7180,7150,66
20250401,121900,83611460,7150,7150,7150,7150,0
20250401,121800,83611460,7150,7150,7150,7150,0
20250401,121700,83611460,7150,7150,7150,7150,0
20250401,121600,83611460,7150,7150,7150,7150,0
20250401,121500,83611460,7150,7150,7150,7150,0
20250401,121400,83611460,7150,7150,7150,7150,0
20250401,121300,83611460,7150,7150,7150,7150,0
20250401,121200,83611460,7150,7150,7150,7150,0
20250401,121100,83611460,7150,7150,7150,7150,0
20250401,121000,83611460,7150,7170,7170,7150,53
20250401,120900,83231570,7150,7150,7150,7150,13
20250401,120800,83138620,7170,7170,7170,7170,0
20250401,120700,83138620,7170,7170,7170,7170,2
20250401,120600,83124280,7170,7170,7170,7170,0
20250401,120500,83124280,7170,7170,7170,7170,0
20250401,120400,83124280,7170,7170,7170,7170,0
20250401,120300,83124280,7170,7170,7170,7170,0
20250401,120200,83124280,7170,7170,7170,7170,0
20250401,120100,83124280,7170,7170,7170,7170,0
20250401,120000,83124280,7170,7170,7170,7170,47
20250401,115900,82787290,7170,7170,7170,7170,1
20250401,115800,82780120,7160,7160,7160,7160,0
20250401,115700,82780120,7160,7160,7160,7160,254
20250401,115600,80961480,7160,7160,7160,7160,0
20250401,115500,80961480,7160,7160,7160,7160,0
20250401,115400,80961480,7160,7160,7160,7160,0
20250401,115300,80961480,7160,7160,7160,7160,0
20250401,115200,80961480,7160,7160,7160,7160,0
20250401,115100,80961480,7160,7160,7160,7160,0
20250401,115000,80961480,7160,7160,7160,7160,68
20250401,114900,80474600,7140,7140,7140,7140,0
20250401,114800,80474600,7140,7140,7140,7140,1
20250401,114700,80467460,7140,7140,7140,7140,0
20250401,114600,80467460,7140,7140,7140,7140,0
20250401,114500,80467460,7140,7140,7140,7140,0
20250401,114400,80467460,7140,7140,7140,7140,0
20250401,114300,80467460,7140,7140,7140,7140,195
20250401,114200,79075160,7140,7140,7140,7140,0
20250401,114100,79075160,7140,7140,7140,7140,63
20250401,114000,78625340,7140,7160,7160,7140,60
20250401,113900,78195940,7160,7160,7160,7160,0
20250401,113800,78195940,7160,7160,7160,7160,1
20250401,113700,78188780,7170,7170,7170,7170,0
20250401,113600,78188780,7170,7170,7170,7170,0
20250401,113500,78188780,7170,7170,7170,7170,1
20250401,113400,78181610,7180,7180,7180,7180,0
20250401,113300,78181610,7180,7180,7180,7180,0
20250401,113200,78181610,7180,7180,7180,7180,0
20250401,113100,78181610,7180,7180,7180,7180,0
20250401,113000,78181610,7180,7180,7180,7150,53
20250401,112900,77801250,7150,7190,7190,7150,31
20250401,112800,77578480,7190,7190,7190,7140,377
20250401,112700,74883580,7150,7170,7170,7150,573
20250401,112600,70786570,7160,7180,7180,7160,6
20250401,112500,70743580,7150,7150,7150,7150,0
20250401,112400,70743580,7150,7150,7150,7150,0
20250401,112300,70743580,7150,7150,7150,7150,0
20250401,112200,70743580,7150,7150,7150,7150,0
20250401,112100,70743580,7150,7150,7150,7150,0
20250401,112000,70743580,7150,7190,7200,7150,228
20250401,111900,69111080,7160,7160,7160,7160,0
20250401,111800,69111080,7160,7160,7160,7160,0
20250401,111700,69111080,7160,7170,7180,7160,1073
20250401,111600,61419070,7160,7170,7170,7160,772
20250401,111500,55887580,7170,7170,7170,7170,0
20250401,111400,55887580,7170,7170,7170,7170,0
20250401,111300,55887580,7170,7170,7170,7170,0
20250401,111200,55887580,7170,7160,7180,7160,168
20250401,111100,54684230,7160,7160,7160,7160,0
20250401,111000,54684230,7160,7150,7160,7130,53
20250401,110900,54305280,7110,7110,7110,7110,0
20250401,110800,54305280,7110,7110,7110,7110,0
20250401,110700,54305280,7110,7110,7110,7110,0
20250401,110600,54305280,7110,7110,7110,7110,0
20250401,110500,54305280,7110,7110,7110,7110,0
20250401,110400,54305280,7110,7110,7110,7110,0
20250401,110300,54305280,7110,7120,7120,7110,32
20250401,110200,54077500,7110,7120,7120,7110,1000
20250401,110100,46958720,7120,7120,7120,7120,0
20250401,110000,46958720,7120,7140,7140,7110,465
20250401,105900,43638990,7110,7110,7110,7110,0
20250401,105800,43638990,7110,7110,7110,7110,0
20250401,105700,43638990,7110,7110,7110,7110,0
20250401,105600,43638990,7110,7110,7110,7110,0
20250401,105500,43638990,7110,7110,7110,7110,0
20250401,105400,43638990,7110,7110,7110,7110,0
20250401,105300,43638990,7110,7110,7110,7110,0
20250401,105200,43638990,7110,7110,7110,7110,13
20250401,105100,43546560,7110,7110,7110,7110,0
20250401,105000,43546560,7110,7080,7150,7080,2320
20250401,104900,27023650,7080,7080,7080,7080,0
20250401,104800,27023650,7080,7080,7080,7080,0
20250401,104700,27023650,7080,7080,7080,7080,0
20250401,104600,27023650,7080,7080,7080,7080,0
20250401,104500,27023650,7080,7080,7080,7080,0
20250401,104400,27023650,7080,7080,7080,7080,0
20250401,104300,27023650,7080,7080,7080,7080,0
20250401,104200,27023650,7080,7080,7080,7080,0
20250401,104100,27023650,7080,7100,7100,7080,34
20250401,104000,26782390,7080,7100,7100,7080,28
20250401,103900,26583690,7080,7090,7100,7080,714
20250401,103800,21518010,7090,7090,7090,7090,1
20250401,103700,21510920,7080,7080,7080,7080,0
20250401,103600,21510920,7080,7080,7080,7080,0
20250401,103500,21510920,7080,7080,7080,7080,0
20250401,103400,21510920,7080,7080,7080,7080,0
20250401,103300,21510920,7080,7080,7080,7080,0
20250401,103200,21510920,7080,7080,7080,7080,0
20250401,103100,21510920,7080,7080,7080,7080,0
20250401,103000,21510920,7080,7080,7080,7080,11
20250401,102900,21433040,7085,7085,7085,7085,0
20250401,102800,21433040,7085,7085,7085,7085,0
20250401,102700,21433040,7085,7085,7085,7085,0
20250401,102600,21433040,7085,7085,7085,7085,0
20250401,102500,21433040,7085,7085,7085,7085,57
20250401,102400,21029195,7090,7090,7090,7090,5
20250401,102300,20993745,7080,7080,7080,7080,0
20250401,102200,20993745,7080,7080,7080,7080,0
20250401,102100,20993745,7080,7080,7080,7080,152
20250401,102000,19917585,7075,7075,7075,7075,8
20250401,101900,19860985,7080,7080,7080,7080,0
20250401,101800,19860985,7080,7080,7080,7080,1
20250401,101700,19853905,7075,7075,7075,7075,0
20250401,101600,19853905,7075,7075,7075,7075,0
20250401,101500,19853905,7075,7075,7075,7075,439
20250401,101400,16747980,7070,7070,7070,7070,37
20250401,101300,16486390,7065,7065,7065,7065,0
20250401,101200,16486390,7065,7065,7065,7065,0
20250401,101100,16486390,7065,7065,7065,7065,0
20250401,101000,16486390,7065,7065,7065,7065,8
20250401,100900,16429870,7070,7070,7070,7070,0
20250401,100800,16429870,7070,7070,7070,7070,0
20250401,100700,16429870,7070,7070,7070,7070,0
20250401,100600,16429870,7070,7070,7070,7070,1
20250401,100500,16422800,7060,7060,7060,7060,0
20250401,100400,16422800,7060,7060,7060,7060,0
20250401,100300,16422800,7060,7060,7060,7060,0
20250401,100200,16422800,7060,7060,7060,7060,0
20250401,100100,16422800,7060,7060,7060,7060,0
20250401,100000,16422800,7060,7070,7070,7060,271
20250401,095900,14506850,7070,7070,7070,7070,0
20250401,095800,14506850,7070,7070,7070,7070,0
20250401,095700,14506850,7070,7070,7070,7070,0
20250401,095600,14506850,7070,7070,7070,7070,0
20250401,095500,14506850,7070,7070,7070,7070,0
20250401,095400,14506850,7070,7070,7070,7070,14
20250401,095300,14407870,7080,7080,7080,7080,0
20250401,095200,14407870,7080,7080,7080,7080,1
20250401,095100,14400790,7070,7070,7070,7070,0
20250401,095000,14400790,7070,7070,7070,7070,8
20250401,094900,14344230,7080,7080,7080,7080,1
20250401,094800,14337150,7080,7080,7080,7080,0
20250401,094700,14337150,7080,7080,7080,7080,0
20250401,094600,14337150,7080,7080,7080,7080,1
20250401,094500,14330070,7070,7070,7070,7070,0
20250401,094400,14330070,7070,7070,7070,7070,0
20250401,094300,14330070,7070,7080,7080,7070,2
20250401,094200,14315920,7070,7070,7070,7070,0
20250401,094100,14315920,7070,7070,7070,7070,0
20250401,094000,14315920,7070,7070,7070,7070,10
20250401,093900,14245220,7060,7060,7060,7060,0
20250401,093800,14245220,7060,7060,7060,7060,0
20250401,093700,14245220,7060,7060,7060,7060,0
20250401,093600,14245220,7060,7080,7080,7060,568
20250401,093500,10230490,7070,7080,7080,7070,2
20250401,093400,10216340,7070,7080,7080,7070,63
20250401,093300,9770420,7070,7090,7090,7070,13
20250401,093200,9678310,7070,7070,7070,7070,0
20250401,093100,9678310,7070,7070,7070,7070,0
20250401,093000,9678310,7070,7070,7070,7070,10
20250401,092900,9607610,7090,7090,7090,7090,0
20250401,092800,9607610,7090,7090,7090,7090,0
20250401,092700,9607610,7090,7090,7090,7090,0
20250401,092600,9607610,7090,7090,7090,7090,1
20250401,092500,9600520,7090,7090,7090,7090,0
20250401,092400,9600520,7090,7090,7090,7090,0
20250401,092300,9600520,7090,7090,7090,7090,0
20250401,092200,9600520,7090,7090,7090,7090,1
20250401,092100,9593430,7070,7070,7070,7070,0
20250401,092000,9593430,7070,7070,7070,7070,10
20250401,091900,9522730,7070,7080,7080,7070,68
20250401,091800,9041300,7060,7040,7060,7030,272
20250401,091700,7123700,7040,7040,7040,7040,0
20250401,091600,7123700,7040,7040,7040,7040,0
20250401,091500,7123700,7040,7040,7040,7040,0
20250401,091400,7123700,7040,7040,7040,7040,0
20250401,091300,7123700,7040,7040,7040,7040,0
20250401,091200,7123700,7040,7040,7040,7040,0
20250401,091100,7123700,7040,7040,7040,7040,0
20250401,091000,7123700,7040,7040,7040,7040,24
20250401,090900,6954740,7050,7050,7050,7050,0
20250401,090800,6954740,7050,7050,7050,7050,0
20250401,090700,6954740,7050,7050,7050,7050,0
20250401,090600,6954740,7050,7050,7050,7050,0
20250401,090500,6954740,7050,7060,7060,7050,250
20250401,090400,5190240,7130,7130,7130,7130,0
20250401,090300,5190240,7130,7130,7130,7130,0
20250401,090200,5190240,7130,7130,7130,7130,0
20250401,090100,5190240,7130,7140,7140,7030,35
20250401,090000,4941640,7140,7100,7140,7100,696
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 195800 193918520 7160 7160 7160 7160 358
3 20250401 195700 193918520 7160 7160 7160 7160 0
4 20250401 195600 193918520 7160 7160 7160 7160 0
5 20250401 195500 193918520 7160 7160 7160 7160 0
6 20250401 195400 193918520 7160 7160 7160 7160 0
7 20250401 195300 193918520 7160 7160 7160 7160 0
8 20250401 195200 193918520 7160 7160 7160 7160 0
9 20250401 195100 193918520 7160 7160 7160 7160 0
10 20250401 195000 193918520 7160 7160 7160 7160 0
11 20250401 194900 193918520 7160 7160 7160 7160 0
12 20250401 194800 193918520 7160 7160 7160 7160 0
13 20250401 194700 193918520 7160 7160 7160 7160 0
14 20250401 194600 193918520 7160 7160 7160 7160 0
15 20250401 194500 193918520 7160 7160 7160 7160 0
16 20250401 194400 193918520 7160 7160 7160 7160 0
17 20250401 194300 193918520 7160 7160 7160 7160 0
18 20250401 194200 193918520 7160 7160 7160 7160 0
19 20250401 194100 193918520 7160 7160 7160 7160 0
20 20250401 194000 193918520 7160 7160 7160 7160 0
21 20250401 193900 193918520 7160 7160 7160 7160 0
22 20250401 193800 193918520 7160 7160 7160 7160 0
23 20250401 193700 193918520 7160 7160 7160 7160 0
24 20250401 193600 193918520 7160 7160 7160 7160 0
25 20250401 193500 193918520 7160 7160 7160 7160 0
26 20250401 193400 193918520 7160 7160 7160 7160 0
27 20250401 193300 193918520 7160 7160 7160 7160 0
28 20250401 193200 193918520 7160 7160 7160 7160 0
29 20250401 193100 193918520 7160 7160 7160 7160 0
30 20250401 193000 193918520 7160 7160 7160 7160 0
31 20250401 192900 193918520 7160 7160 7160 7160 0
32 20250401 192800 193918520 7160 7160 7160 7160 358
33 20250401 192700 193918520 7160 7160 7160 7160 0
34 20250401 192600 193918520 7160 7160 7160 7160 0
35 20250401 192500 193918520 7160 7160 7160 7160 0
36 20250401 192400 193918520 7160 7160 7160 7160 0
37 20250401 192300 193918520 7160 7160 7160 7160 0
38 20250401 192200 193918520 7160 7160 7160 7160 0
39 20250401 192100 193918520 7160 7160 7160 7160 0
40 20250401 192000 193918520 7160 7160 7160 7160 0
41 20250401 191900 193918520 7160 7160 7160 7160 0
42 20250401 191800 193918520 7160 7160 7160 7160 0
43 20250401 191700 193918520 7160 7160 7160 7160 0
44 20250401 191600 193918520 7160 7160 7160 7160 0
45 20250401 191500 193918520 7160 7160 7160 7160 0
46 20250401 191400 193918520 7160 7160 7160 7160 0
47 20250401 191300 193918520 7160 7160 7160 7160 0
48 20250401 191200 193918520 7160 7160 7160 7160 0
49 20250401 191100 193918520 7160 7160 7160 7160 0
50 20250401 191000 193918520 7160 7160 7160 7160 0
51 20250401 190900 193918520 7160 7160 7160 7160 0
52 20250401 190800 193918520 7160 7160 7160 7160 0
53 20250401 190700 193918520 7160 7160 7160 7160 0
54 20250401 190600 193918520 7160 7160 7160 7160 0
55 20250401 190500 193918520 7160 7160 7160 7160 0
56 20250401 190400 193918520 7160 7160 7160 7160 0
57 20250401 190300 193918520 7160 7160 7160 7160 0
58 20250401 190200 193918520 7160 7160 7160 7160 0
59 20250401 190100 193918520 7160 7160 7160 7160 0
60 20250401 190000 193918520 7160 7160 7160 7160 0
61 20250401 185900 193918520 7160 7160 7160 7160 0
62 20250401 185800 193918520 7160 7160 7160 7160 358
63 20250401 185700 193918520 7160 7160 7160 7160 0
64 20250401 185600 193918520 7160 7160 7160 7160 0
65 20250401 185500 193918520 7160 7160 7160 7160 0
66 20250401 185400 193918520 7160 7160 7160 7160 0
67 20250401 185300 193918520 7160 7160 7160 7160 0
68 20250401 185200 193918520 7160 7160 7160 7160 0
69 20250401 185100 193918520 7160 7160 7160 7160 0
70 20250401 185000 193918520 7160 7160 7160 7160 0
71 20250401 184900 193918520 7160 7160 7160 7160 0
72 20250401 184800 193918520 7160 7160 7160 7160 0
73 20250401 184700 193918520 7160 7160 7160 7160 0
74 20250401 184600 193918520 7160 7160 7160 7160 0
75 20250401 184500 193918520 7160 7160 7160 7160 0
76 20250401 184400 193918520 7160 7160 7160 7160 0
77 20250401 184300 193918520 7160 7160 7160 7160 0
78 20250401 184200 193918520 7160 7160 7160 7160 0
79 20250401 184100 193918520 7160 7160 7160 7160 0
80 20250401 184000 193918520 7160 7160 7160 7160 0
81 20250401 183900 193918520 7160 7160 7160 7160 0
82 20250401 183800 193918520 7160 7160 7160 7160 0
83 20250401 183700 193918520 7160 7160 7160 7160 0
84 20250401 183600 193918520 7160 7160 7160 7160 0
85 20250401 183500 193918520 7160 7160 7160 7160 0
86 20250401 183400 193918520 7160 7160 7160 7160 0
87 20250401 183300 193918520 7160 7160 7160 7160 0
88 20250401 183200 193918520 7160 7160 7160 7160 0
89 20250401 183100 193918520 7160 7160 7160 7160 0
90 20250401 183000 193918520 7160 7160 7160 7160 0
91 20250401 182900 193918520 7160 7160 7160 7160 0
92 20250401 182800 193918520 7160 7160 7160 7160 358
93 20250401 182700 193918520 7160 7160 7160 7160 0
94 20250401 182600 193918520 7160 7160 7160 7160 0
95 20250401 182500 193918520 7160 7160 7160 7160 0
96 20250401 182400 193918520 7160 7160 7160 7160 0
97 20250401 182300 193918520 7160 7160 7160 7160 0
98 20250401 182200 193918520 7160 7160 7160 7160 0
99 20250401 182100 193918520 7160 7160 7160 7160 0
100 20250401 182000 193918520 7160 7160 7160 7160 0
101 20250401 181900 193918520 7160 7160 7160 7160 0
102 20250401 181800 193918520 7160 7160 7160 7160 0
103 20250401 181700 193918520 7160 7160 7160 7160 0
104 20250401 181600 193918520 7160 7160 7160 7160 0
105 20250401 181500 193918520 7160 7160 7160 7160 0
106 20250401 181400 193918520 7160 7160 7160 7160 0
107 20250401 181300 193918520 7160 7160 7160 7160 0
108 20250401 181200 193918520 7160 7160 7160 7160 0
109 20250401 181100 193918520 7160 7160 7160 7160 0
110 20250401 181000 193918520 7160 7160 7160 7160 0
111 20250401 180900 193918520 7160 7160 7160 7160 0
112 20250401 180800 193918520 7160 7160 7160 7160 0
113 20250401 180700 193918520 7160 7160 7160 7160 0
114 20250401 180600 193918520 7160 7160 7160 7160 0
115 20250401 180500 193918520 7160 7160 7160 7160 0
116 20250401 180400 193918520 7160 7160 7160 7160 0
117 20250401 180300 193918520 7160 7160 7160 7160 0
118 20250401 180200 193918520 7160 7160 7160 7160 0
119 20250401 180100 193918520 7160 7160 7160 7160 0
120 20250401 180000 193918520 7160 7160 7160 7160 0
121 20250401 175900 193918520 7160 7160 7160 7160 0
122 20250401 175800 193918520 7160 7160 7160 7160 358
123 20250401 175700 193918520 7160 7160 7160 7160 0
124 20250401 175600 193918520 7160 7160 7160 7160 0
125 20250401 175500 193918520 7160 7160 7160 7160 0
126 20250401 175400 193918520 7160 7160 7160 7160 0
127 20250401 175300 193918520 7160 7160 7160 7160 0
128 20250401 175200 193918520 7160 7160 7160 7160 0
129 20250401 175100 193918520 7160 7160 7160 7160 0
130 20250401 175000 193918520 7160 7160 7160 7160 0
131 20250401 174900 193918520 7160 7160 7160 7160 0
132 20250401 174800 193918520 7160 7160 7160 7160 0
133 20250401 174700 193918520 7160 7160 7160 7160 0
134 20250401 174600 193918520 7160 7160 7160 7160 0
135 20250401 174500 193918520 7160 7160 7160 7160 0
136 20250401 174400 193918520 7160 7160 7160 7160 0
137 20250401 174300 193918520 7160 7160 7160 7160 0
138 20250401 174200 193918520 7160 7160 7160 7160 0
139 20250401 174100 193918520 7160 7160 7160 7160 0
140 20250401 174000 193918520 7160 7160 7160 7160 0
141 20250401 173900 193918520 7160 7160 7160 7160 0
142 20250401 173800 193918520 7160 7160 7160 7160 0
143 20250401 173700 193918520 7160 7160 7160 7160 0
144 20250401 173600 193918520 7160 7160 7160 7160 0
145 20250401 173500 193918520 7160 7160 7160 7160 0
146 20250401 173400 193918520 7160 7160 7160 7160 0
147 20250401 173300 193918520 7160 7160 7160 7160 0
148 20250401 173200 193918520 7160 7160 7160 7160 0
149 20250401 173100 193918520 7160 7160 7160 7160 0
150 20250401 173000 193918520 7160 7160 7160 7160 0
151 20250401 172900 193918520 7160 7160 7160 7160 0
152 20250401 172800 193918520 7160 7160 7160 7160 358
153 20250401 172700 193918520 7160 7160 7160 7160 0
154 20250401 172600 193918520 7160 7160 7160 7160 0
155 20250401 172500 193918520 7160 7160 7160 7160 0
156 20250401 172400 193918520 7160 7160 7160 7160 0
157 20250401 172300 193918520 7160 7160 7160 7160 0
158 20250401 172200 193918520 7160 7160 7160 7160 0
159 20250401 172100 193918520 7160 7160 7160 7160 0
160 20250401 172000 193918520 7160 7160 7160 7160 0
161 20250401 171900 193918520 7160 7160 7160 7160 0
162 20250401 171800 193918520 7160 7160 7160 7160 0
163 20250401 171700 193918520 7160 7160 7160 7160 0
164 20250401 171600 193918520 7160 7160 7160 7160 0
165 20250401 171500 193918520 7160 7160 7160 7160 0
166 20250401 171400 193918520 7160 7160 7160 7160 0
167 20250401 171300 193918520 7160 7160 7160 7160 0
168 20250401 171200 193918520 7160 7160 7160 7160 0
169 20250401 171100 193918520 7160 7160 7160 7160 0
170 20250401 171000 193918520 7160 7160 7160 7160 0
171 20250401 170900 193918520 7160 7160 7160 7160 0
172 20250401 170800 193918520 7160 7160 7160 7160 0
173 20250401 170700 193918520 7160 7160 7160 7160 0
174 20250401 170600 193918520 7160 7160 7160 7160 0
175 20250401 170500 193918520 7160 7160 7160 7160 0
176 20250401 170400 193918520 7160 7160 7160 7160 0
177 20250401 170300 193918520 7160 7160 7160 7160 0
178 20250401 170200 193918520 7160 7160 7160 7160 0
179 20250401 170100 193918520 7160 7160 7160 7160 0
180 20250401 170000 193918520 7160 7160 7160 7160 0
181 20250401 165900 193918520 7160 7160 7160 7160 0
182 20250401 165800 193918520 7160 7160 7160 7160 358
183 20250401 165700 193918520 7160 7160 7160 7160 0
184 20250401 165600 193918520 7160 7160 7160 7160 0
185 20250401 165500 193918520 7160 7160 7160 7160 0
186 20250401 165400 193918520 7160 7160 7160 7160 0
187 20250401 165300 193918520 7160 7160 7160 7160 0
188 20250401 165200 193918520 7160 7160 7160 7160 0
189 20250401 165100 193918520 7160 7160 7160 7160 0
190 20250401 165000 193918520 7160 7160 7160 7160 0
191 20250401 164900 193918520 7160 7160 7160 7160 0
192 20250401 164800 193918520 7160 7160 7160 7160 0
193 20250401 164700 193918520 7160 7160 7160 7160 0
194 20250401 164600 193918520 7160 7160 7160 7160 0
195 20250401 164500 193918520 7160 7160 7160 7160 0
196 20250401 164400 193918520 7160 7160 7160 7160 0
197 20250401 164300 193918520 7160 7160 7160 7160 0
198 20250401 164200 193918520 7160 7160 7160 7160 0
199 20250401 164100 193918520 7160 7160 7160 7160 0
200 20250401 164000 193918520 7160 7160 7160 7160 0
201 20250401 163900 193918520 7160 7160 7160 7160 0
202 20250401 163800 193918520 7160 7160 7160 7160 0
203 20250401 163700 193918520 7160 7160 7160 7160 0
204 20250401 163600 193918520 7160 7160 7160 7160 0
205 20250401 163500 193918520 7160 7160 7160 7160 0
206 20250401 163400 193918520 7160 7160 7160 7160 0
207 20250401 163300 193918520 7160 7160 7160 7160 0
208 20250401 163200 193918520 7160 7160 7160 7160 0
209 20250401 163100 193918520 7160 7160 7160 7160 0
210 20250401 163000 193918520 7160 7160 7160 7160 0
211 20250401 162900 193918520 7160 7160 7160 7160 0
212 20250401 162800 193918520 7160 7160 7160 7160 358
213 20250401 162700 193918520 7160 7160 7160 7160 0
214 20250401 162600 193918520 7160 7160 7160 7160 0
215 20250401 162500 193918520 7160 7160 7160 7160 0
216 20250401 162400 193918520 7160 7160 7160 7160 0
217 20250401 162300 193918520 7160 7160 7160 7160 0
218 20250401 162200 193918520 7160 7160 7160 7160 0
219 20250401 162100 193918520 7160 7160 7160 7160 0
220 20250401 162000 193918520 7160 7160 7160 7160 0
221 20250401 161900 193918520 7160 7160 7160 7160 0
222 20250401 161800 193918520 7160 7160 7160 7160 0
223 20250401 161700 193918520 7160 7160 7160 7160 0
224 20250401 161600 193918520 7160 7160 7160 7160 0
225 20250401 161500 193918520 7160 7160 7160 7160 0
226 20250401 161400 193918520 7160 7160 7160 7160 0
227 20250401 161300 193918520 7160 7160 7160 7160 0
228 20250401 161200 193918520 7160 7160 7160 7160 0
229 20250401 161100 193918520 7160 7160 7160 7160 0
230 20250401 161000 193918520 7160 7160 7160 7160 0
231 20250401 160900 193918520 7160 7160 7160 7160 0
232 20250401 160800 193918520 7160 7160 7160 7160 0
233 20250401 160700 193918520 7160 7160 7160 7160 0
234 20250401 160600 193918520 7160 7160 7160 7160 0
235 20250401 160500 193918520 7160 7160 7160 7160 0
236 20250401 160400 193918520 7160 7160 7160 7160 0
237 20250401 160300 193918520 7160 7160 7160 7160 0
238 20250401 160200 193918520 7160 7160 7160 7160 0
239 20250401 160100 193918520 7160 7160 7160 7160 0
240 20250401 160000 193918520 7160 7160 7160 7160 0
241 20250401 155900 193918520 7160 7160 7160 7160 0
242 20250401 155800 193918520 7160 7160 7160 7160 358
243 20250401 155700 193918520 7160 7160 7160 7160 0
244 20250401 155600 193918520 7160 7160 7160 7160 0
245 20250401 155500 193918520 7160 7160 7160 7160 0
246 20250401 155400 193918520 7160 7160 7160 7160 0
247 20250401 155300 193918520 7160 7160 7160 7160 0
248 20250401 155200 193918520 7160 7160 7160 7160 0
249 20250401 155100 193918520 7160 7160 7160 7160 0
250 20250401 155000 193918520 7160 7160 7160 7160 0
251 20250401 154900 193918520 7160 7160 7160 7160 0
252 20250401 154800 193918520 7160 7160 7160 7160 0
253 20250401 154700 193918520 7160 7160 7160 7160 0
254 20250401 154600 193918520 7160 7160 7160 7160 0
255 20250401 154500 193918520 7160 7160 7160 7160 0
256 20250401 154400 193918520 7160 7160 7160 7160 0
257 20250401 154300 193918520 7160 7160 7160 7160 0
258 20250401 154200 193918520 7160 7160 7160 7160 0
259 20250401 154100 193918520 7160 7160 7160 7160 0
260 20250401 154000 193918520 7160 7160 7160 7160 0
261 20250401 153900 193918520 7160 7160 7160 7160 0
262 20250401 153800 193918520 7160 7160 7160 7160 0
263 20250401 153700 193918520 7160 7160 7160 7160 0
264 20250401 153600 193918520 7160 7160 7160 7160 0
265 20250401 153500 193918520 7160 7160 7160 7160 0
266 20250401 153400 193918520 7160 7160 7160 7160 0
267 20250401 153300 193918520 7160 7160 7160 7160 0
268 20250401 153200 193918520 7160 7160 7160 7160 0
269 20250401 153100 193918520 7160 7160 7160 7160 0
270 20250401 153000 193918520 7160 7160 7160 7160 358
271 20250401 152900 191355240 7150 7150 7150 7150 0
272 20250401 152800 191355240 7150 7150 7150 7150 0
273 20250401 152700 191355240 7150 7150 7150 7150 0
274 20250401 152600 191355240 7150 7150 7150 7150 0
275 20250401 152500 191355240 7150 7150 7150 7150 0
276 20250401 152400 191355240 7150 7150 7150 7150 0
277 20250401 152300 191355240 7150 7150 7150 7150 0
278 20250401 152200 191355240 7150 7150 7150 7150 0
279 20250401 152100 191355240 7150 7150 7150 7150 0
280 20250401 152000 191355240 7150 7150 7150 7150 0
281 20250401 151900 191355240 7150 7140 7150 7140 28
282 20250401 151800 191155300 7150 7150 7150 7150 0
283 20250401 151700 191155300 7150 7150 7150 7150 0
284 20250401 151600 191155300 7150 7160 7160 7140 213
285 20250401 151500 189634450 7150 7150 7150 7150 0
286 20250401 151400 189634450 7150 7150 7150 7150 0
287 20250401 151300 189634450 7150 7150 7150 7150 0
288 20250401 151200 189634450 7150 7150 7150 7150 0
289 20250401 151100 189634450 7150 7150 7150 7150 1
290 20250401 151000 189627300 7150 7150 7150 7150 0
291 20250401 150900 189627300 7150 7150 7150 7150 0
292 20250401 150800 189627300 7150 7150 7150 7150 0
293 20250401 150700 189627300 7150 7150 7150 7150 139
294 20250401 150600 188633450 7150 7150 7150 7150 0
295 20250401 150500 188633450 7150 7150 7150 7150 0
296 20250401 150400 188633450 7150 7150 7150 7150 0
297 20250401 150300 188633450 7150 7150 7150 7150 0
298 20250401 150200 188633450 7150 7150 7150 7150 0
299 20250401 150100 188633450 7150 7150 7150 7150 13
300 20250401 150000 188540500 7150 7150 7150 7150 0
301 20250401 145900 188540500 7150 7150 7150 7150 0
302 20250401 145800 188540500 7150 7150 7150 7150 0
303 20250401 145700 188540500 7150 7150 7150 7150 1
304 20250401 145600 188533350 7150 7150 7150 7150 50
305 20250401 145500 188175850 7150 7150 7150 7150 0
306 20250401 145400 188175850 7150 7150 7150 7150 0
307 20250401 145300 188175850 7150 7150 7150 7150 0
308 20250401 145200 188175850 7150 7150 7150 7150 0
309 20250401 145100 188175850 7150 7150 7150 7150 0
310 20250401 145000 188175850 7150 7150 7150 7150 54
311 20250401 144900 187789750 7140 7140 7140 7140 0
312 20250401 144800 187789750 7140 7140 7140 7140 0
313 20250401 144700 187789750 7140 7140 7140 7140 46
314 20250401 144600 187461310 7140 7140 7140 7140 0
315 20250401 144500 187461310 7140 7140 7140 7140 0
316 20250401 144400 187461310 7140 7140 7140 7140 0
317 20250401 144300 187461310 7140 7140 7140 7140 0
318 20250401 144200 187461310 7140 7150 7150 7140 2698
319 20250401 144100 168172510 7140 7160 7160 7140 2833
320 20250401 144000 147919030 7150 7150 7150 7150 0
321 20250401 143900 147919030 7150 7170 7170 7150 3036
322 20250401 143800 126155350 7150 7170 7170 7150 1835
323 20250401 143700 113002990 7190 7190 7190 7170 3
324 20250401 143600 112981440 7170 7170 7170 7170 0
325 20250401 143500 112981440 7170 7170 7170 7170 0
326 20250401 143400 112981440 7170 7170 7170 7170 0
327 20250401 143300 112981440 7170 7170 7170 7170 0
328 20250401 143200 112981440 7170 7170 7170 7170 0
329 20250401 143100 112981440 7170 7170 7170 7170 0
330 20250401 143000 112981440 7170 7180 7190 7170 1783
331 20250401 142900 100179920 7170 7170 7170 7170 0
332 20250401 142800 100179920 7170 7170 7170 7170 0
333 20250401 142700 100179920 7170 7170 7170 7170 0
334 20250401 142600 100179920 7170 7170 7170 7170 0
335 20250401 142500 100179920 7170 7170 7170 7170 0
336 20250401 142400 100179920 7170 7170 7170 7170 0
337 20250401 142300 100179920 7170 7170 7170 7170 0
338 20250401 142200 100179920 7170 7170 7170 7170 0
339 20250401 142100 100179920 7170 7170 7170 7170 14
340 20250401 142000 100079540 7170 7170 7170 7170 0
341 20250401 141900 100079540 7170 7170 7170 7170 0
342 20250401 141800 100079540 7170 7170 7170 7170 10
343 20250401 141700 100007840 7170 7170 7170 7170 0
344 20250401 141600 100007840 7170 7170 7170 7170 0
345 20250401 141500 100007840 7170 7170 7170 7170 0
346 20250401 141400 100007840 7170 7170 7170 7170 2
347 20250401 141300 99993500 7180 7180 7180 7180 0
348 20250401 141200 99993500 7180 7180 7180 7180 0
349 20250401 141100 99993500 7180 7180 7180 7170 138
350 20250401 141000 99002690 7180 7180 7180 7180 0
351 20250401 140900 99002690 7180 7180 7180 7180 0
352 20250401 140800 99002690 7180 7180 7180 7180 0
353 20250401 140700 99002690 7180 7180 7180 7180 0
354 20250401 140600 99002690 7180 7180 7180 7180 0
355 20250401 140500 99002690 7180 7180 7180 7180 0
356 20250401 140400 99002690 7180 7180 7180 7180 0
357 20250401 140300 99002690 7180 7180 7180 7180 0
358 20250401 140200 99002690 7180 7160 7180 7160 2
359 20250401 140100 98988350 7170 7170 7170 7160 18
360 20250401 140000 98859320 7180 7180 7180 7180 0
361 20250401 135900 98859320 7180 7180 7180 7180 0
362 20250401 135800 98859320 7180 7180 7180 7180 0
363 20250401 135700 98859320 7180 7180 7180 7180 0
364 20250401 135600 98859320 7180 7180 7180 7180 0
365 20250401 135500 98859320 7180 7170 7180 7160 15
366 20250401 135400 98751790 7180 7180 7180 7180 2
367 20250401 135300 98737430 7160 7160 7160 7160 0
368 20250401 135200 98737430 7160 7170 7170 7160 3
369 20250401 135100 98715930 7170 7170 7170 7170 0
370 20250401 135000 98715930 7170 7170 7170 7170 0
371 20250401 134900 98715930 7170 7170 7170 7170 0
372 20250401 134800 98715930 7170 7200 7200 7170 6
373 20250401 134700 98672760 7200 7200 7200 7200 0
374 20250401 134600 98672760 7200 7200 7200 7200 0
375 20250401 134500 98672760 7200 7200 7200 7200 0
376 20250401 134400 98672760 7200 7200 7200 7200 0
377 20250401 134300 98672760 7200 7200 7200 7200 0
378 20250401 134200 98672760 7200 7200 7200 7200 0
379 20250401 134100 98672760 7200 7200 7200 7200 0
380 20250401 134000 98672760 7200 7200 7200 7200 1
381 20250401 133900 98665560 7170 7200 7200 7170 2
382 20250401 133800 98651190 7170 7170 7170 7170 0
383 20250401 133700 98651190 7170 7170 7170 7170 0
384 20250401 133600 98651190 7170 7170 7170 7170 0
385 20250401 133500 98651190 7170 7170 7170 7170 0
386 20250401 133400 98651190 7170 7170 7170 7170 0
387 20250401 133300 98651190 7170 7170 7170 7170 0
388 20250401 133200 98651190 7170 7170 7170 7170 0
389 20250401 133100 98651190 7170 7170 7170 7170 0
390 20250401 133000 98651190 7170 7170 7170 7170 0
391 20250401 132900 98651190 7170 7170 7170 7170 0
392 20250401 132800 98651190 7170 7170 7170 7170 0
393 20250401 132700 98651190 7170 7170 7170 7170 0
394 20250401 132600 98651190 7170 7170 7170 7170 0
395 20250401 132500 98651190 7170 7170 7170 7170 0
396 20250401 132400 98651190 7170 7170 7170 7170 0
397 20250401 132300 98651190 7170 7170 7170 7170 0
398 20250401 132200 98651190 7170 7170 7170 7170 0
399 20250401 132100 98651190 7170 7200 7200 7170 73
400 20250401 132000 98125650 7160 7200 7200 7160 817
401 20250401 131900 92243450 7200 7200 7200 7200 0
402 20250401 131800 92243450 7200 7200 7200 7200 0
403 20250401 131700 92243450 7200 7190 7200 7160 83
404 20250401 131600 91646550 7160 7160 7160 7160 63
405 20250401 131500 91195470 7160 7160 7160 7160 0
406 20250401 131400 91195470 7160 7160 7160 7160 0
407 20250401 131300 91195470 7160 7160 7160 7160 0
408 20250401 131200 91195470 7160 7160 7160 7160 0
409 20250401 131100 91195470 7160 7160 7160 7160 0
410 20250401 131000 91195470 7160 7160 7160 7160 0
411 20250401 130900 91195470 7160 7160 7160 7160 0
412 20250401 130800 91195470 7160 7180 7180 7160 4
413 20250401 130700 91166770 7190 7190 7190 7190 0
414 20250401 130600 91166770 7190 7190 7190 7190 0
415 20250401 130500 91166770 7190 7190 7190 7190 0
416 20250401 130400 91166770 7190 7190 7190 7190 0
417 20250401 130300 91166770 7190 7190 7190 7190 0
418 20250401 130200 91166770 7190 7190 7190 7190 0
419 20250401 130100 91166770 7190 7190 7190 7190 0
420 20250401 130000 91166770 7190 7190 7190 7190 0
421 20250401 125900 91166770 7190 7190 7190 7190 0
422 20250401 125800 91166770 7190 7190 7190 7190 0
423 20250401 125700 91166770 7190 7190 7190 7190 1
424 20250401 125600 91159580 7160 7160 7160 7160 0
425 20250401 125500 91159580 7160 7160 7160 7160 0
426 20250401 125400 91159580 7160 7180 7180 7160 267
427 20250401 125300 89243120 7180 7180 7180 7160 329
428 20250401 125200 86881880 7160 7160 7160 7160 0
429 20250401 125100 86881880 7160 7160 7160 7160 0
430 20250401 125000 86881880 7160 7160 7160 7160 0
431 20250401 124900 86881880 7160 7160 7160 7160 0
432 20250401 124800 86881880 7160 7160 7160 7160 0
433 20250401 124700 86881880 7160 7160 7160 7160 0
434 20250401 124600 86881880 7160 7160 7160 7160 0
435 20250401 124500 86881880 7160 7160 7160 7160 0
436 20250401 124400 86881880 7160 7160 7160 7160 0
437 20250401 124300 86881880 7160 7160 7160 7160 0
438 20250401 124200 86881880 7160 7180 7180 7160 248
439 20250401 124100 85102200 7150 7150 7150 7150 0
440 20250401 124000 85102200 7150 7180 7180 7150 38
441 20250401 123900 84829550 7150 7150 7150 7150 0
442 20250401 123800 84829550 7150 7150 7150 7150 0
443 20250401 123700 84829550 7150 7150 7150 7150 0
444 20250401 123600 84829550 7150 7150 7150 7150 0
445 20250401 123500 84829550 7150 7170 7170 7150 2
446 20250401 123400 84815230 7150 7150 7150 7150 0
447 20250401 123300 84815230 7150 7150 7150 7150 0
448 20250401 123200 84815230 7150 7150 7150 7150 62
449 20250401 123100 84371930 7150 7150 7150 7150 0
450 20250401 123000 84371930 7150 7180 7180 7150 39
451 20250401 122900 84092150 7180 7180 7180 7180 0
452 20250401 122800 84092150 7180 7180 7180 7180 0
453 20250401 122700 84092150 7180 7180 7180 7180 0
454 20250401 122600 84092150 7180 7180 7180 7180 0
455 20250401 122500 84092150 7180 7180 7180 7180 0
456 20250401 122400 84092150 7180 7180 7180 7180 0
457 20250401 122300 84092150 7180 7180 7180 7180 0
458 20250401 122200 84092150 7180 7180 7180 7180 0
459 20250401 122100 84092150 7180 7180 7180 7180 1
460 20250401 122000 84084970 7150 7170 7180 7150 66
461 20250401 121900 83611460 7150 7150 7150 7150 0
462 20250401 121800 83611460 7150 7150 7150 7150 0
463 20250401 121700 83611460 7150 7150 7150 7150 0
464 20250401 121600 83611460 7150 7150 7150 7150 0
465 20250401 121500 83611460 7150 7150 7150 7150 0
466 20250401 121400 83611460 7150 7150 7150 7150 0
467 20250401 121300 83611460 7150 7150 7150 7150 0
468 20250401 121200 83611460 7150 7150 7150 7150 0
469 20250401 121100 83611460 7150 7150 7150 7150 0
470 20250401 121000 83611460 7150 7170 7170 7150 53
471 20250401 120900 83231570 7150 7150 7150 7150 13
472 20250401 120800 83138620 7170 7170 7170 7170 0
473 20250401 120700 83138620 7170 7170 7170 7170 2
474 20250401 120600 83124280 7170 7170 7170 7170 0
475 20250401 120500 83124280 7170 7170 7170 7170 0
476 20250401 120400 83124280 7170 7170 7170 7170 0
477 20250401 120300 83124280 7170 7170 7170 7170 0
478 20250401 120200 83124280 7170 7170 7170 7170 0
479 20250401 120100 83124280 7170 7170 7170 7170 0
480 20250401 120000 83124280 7170 7170 7170 7170 47
481 20250401 115900 82787290 7170 7170 7170 7170 1
482 20250401 115800 82780120 7160 7160 7160 7160 0
483 20250401 115700 82780120 7160 7160 7160 7160 254
484 20250401 115600 80961480 7160 7160 7160 7160 0
485 20250401 115500 80961480 7160 7160 7160 7160 0
486 20250401 115400 80961480 7160 7160 7160 7160 0
487 20250401 115300 80961480 7160 7160 7160 7160 0
488 20250401 115200 80961480 7160 7160 7160 7160 0
489 20250401 115100 80961480 7160 7160 7160 7160 0
490 20250401 115000 80961480 7160 7160 7160 7160 68
491 20250401 114900 80474600 7140 7140 7140 7140 0
492 20250401 114800 80474600 7140 7140 7140 7140 1
493 20250401 114700 80467460 7140 7140 7140 7140 0
494 20250401 114600 80467460 7140 7140 7140 7140 0
495 20250401 114500 80467460 7140 7140 7140 7140 0
496 20250401 114400 80467460 7140 7140 7140 7140 0
497 20250401 114300 80467460 7140 7140 7140 7140 195
498 20250401 114200 79075160 7140 7140 7140 7140 0
499 20250401 114100 79075160 7140 7140 7140 7140 63
500 20250401 114000 78625340 7140 7160 7160 7140 60
501 20250401 113900 78195940 7160 7160 7160 7160 0
502 20250401 113800 78195940 7160 7160 7160 7160 1
503 20250401 113700 78188780 7170 7170 7170 7170 0
504 20250401 113600 78188780 7170 7170 7170 7170 0
505 20250401 113500 78188780 7170 7170 7170 7170 1
506 20250401 113400 78181610 7180 7180 7180 7180 0
507 20250401 113300 78181610 7180 7180 7180 7180 0
508 20250401 113200 78181610 7180 7180 7180 7180 0
509 20250401 113100 78181610 7180 7180 7180 7180 0
510 20250401 113000 78181610 7180 7180 7180 7150 53
511 20250401 112900 77801250 7150 7190 7190 7150 31
512 20250401 112800 77578480 7190 7190 7190 7140 377
513 20250401 112700 74883580 7150 7170 7170 7150 573
514 20250401 112600 70786570 7160 7180 7180 7160 6
515 20250401 112500 70743580 7150 7150 7150 7150 0
516 20250401 112400 70743580 7150 7150 7150 7150 0
517 20250401 112300 70743580 7150 7150 7150 7150 0
518 20250401 112200 70743580 7150 7150 7150 7150 0
519 20250401 112100 70743580 7150 7150 7150 7150 0
520 20250401 112000 70743580 7150 7190 7200 7150 228
521 20250401 111900 69111080 7160 7160 7160 7160 0
522 20250401 111800 69111080 7160 7160 7160 7160 0
523 20250401 111700 69111080 7160 7170 7180 7160 1073
524 20250401 111600 61419070 7160 7170 7170 7160 772
525 20250401 111500 55887580 7170 7170 7170 7170 0
526 20250401 111400 55887580 7170 7170 7170 7170 0
527 20250401 111300 55887580 7170 7170 7170 7170 0
528 20250401 111200 55887580 7170 7160 7180 7160 168
529 20250401 111100 54684230 7160 7160 7160 7160 0
530 20250401 111000 54684230 7160 7150 7160 7130 53
531 20250401 110900 54305280 7110 7110 7110 7110 0
532 20250401 110800 54305280 7110 7110 7110 7110 0
533 20250401 110700 54305280 7110 7110 7110 7110 0
534 20250401 110600 54305280 7110 7110 7110 7110 0
535 20250401 110500 54305280 7110 7110 7110 7110 0
536 20250401 110400 54305280 7110 7110 7110 7110 0
537 20250401 110300 54305280 7110 7120 7120 7110 32
538 20250401 110200 54077500 7110 7120 7120 7110 1000
539 20250401 110100 46958720 7120 7120 7120 7120 0
540 20250401 110000 46958720 7120 7140 7140 7110 465
541 20250401 105900 43638990 7110 7110 7110 7110 0
542 20250401 105800 43638990 7110 7110 7110 7110 0
543 20250401 105700 43638990 7110 7110 7110 7110 0
544 20250401 105600 43638990 7110 7110 7110 7110 0
545 20250401 105500 43638990 7110 7110 7110 7110 0
546 20250401 105400 43638990 7110 7110 7110 7110 0
547 20250401 105300 43638990 7110 7110 7110 7110 0
548 20250401 105200 43638990 7110 7110 7110 7110 13
549 20250401 105100 43546560 7110 7110 7110 7110 0
550 20250401 105000 43546560 7110 7080 7150 7080 2320
551 20250401 104900 27023650 7080 7080 7080 7080 0
552 20250401 104800 27023650 7080 7080 7080 7080 0
553 20250401 104700 27023650 7080 7080 7080 7080 0
554 20250401 104600 27023650 7080 7080 7080 7080 0
555 20250401 104500 27023650 7080 7080 7080 7080 0
556 20250401 104400 27023650 7080 7080 7080 7080 0
557 20250401 104300 27023650 7080 7080 7080 7080 0
558 20250401 104200 27023650 7080 7080 7080 7080 0
559 20250401 104100 27023650 7080 7100 7100 7080 34
560 20250401 104000 26782390 7080 7100 7100 7080 28
561 20250401 103900 26583690 7080 7090 7100 7080 714
562 20250401 103800 21518010 7090 7090 7090 7090 1
563 20250401 103700 21510920 7080 7080 7080 7080 0
564 20250401 103600 21510920 7080 7080 7080 7080 0
565 20250401 103500 21510920 7080 7080 7080 7080 0
566 20250401 103400 21510920 7080 7080 7080 7080 0
567 20250401 103300 21510920 7080 7080 7080 7080 0
568 20250401 103200 21510920 7080 7080 7080 7080 0
569 20250401 103100 21510920 7080 7080 7080 7080 0
570 20250401 103000 21510920 7080 7080 7080 7080 11
571 20250401 102900 21433040 7085 7085 7085 7085 0
572 20250401 102800 21433040 7085 7085 7085 7085 0
573 20250401 102700 21433040 7085 7085 7085 7085 0
574 20250401 102600 21433040 7085 7085 7085 7085 0
575 20250401 102500 21433040 7085 7085 7085 7085 57
576 20250401 102400 21029195 7090 7090 7090 7090 5
577 20250401 102300 20993745 7080 7080 7080 7080 0
578 20250401 102200 20993745 7080 7080 7080 7080 0
579 20250401 102100 20993745 7080 7080 7080 7080 152
580 20250401 102000 19917585 7075 7075 7075 7075 8
581 20250401 101900 19860985 7080 7080 7080 7080 0
582 20250401 101800 19860985 7080 7080 7080 7080 1
583 20250401 101700 19853905 7075 7075 7075 7075 0
584 20250401 101600 19853905 7075 7075 7075 7075 0
585 20250401 101500 19853905 7075 7075 7075 7075 439
586 20250401 101400 16747980 7070 7070 7070 7070 37
587 20250401 101300 16486390 7065 7065 7065 7065 0
588 20250401 101200 16486390 7065 7065 7065 7065 0
589 20250401 101100 16486390 7065 7065 7065 7065 0
590 20250401 101000 16486390 7065 7065 7065 7065 8
591 20250401 100900 16429870 7070 7070 7070 7070 0
592 20250401 100800 16429870 7070 7070 7070 7070 0
593 20250401 100700 16429870 7070 7070 7070 7070 0
594 20250401 100600 16429870 7070 7070 7070 7070 1
595 20250401 100500 16422800 7060 7060 7060 7060 0
596 20250401 100400 16422800 7060 7060 7060 7060 0
597 20250401 100300 16422800 7060 7060 7060 7060 0
598 20250401 100200 16422800 7060 7060 7060 7060 0
599 20250401 100100 16422800 7060 7060 7060 7060 0
600 20250401 100000 16422800 7060 7070 7070 7060 271
601 20250401 095900 14506850 7070 7070 7070 7070 0
602 20250401 095800 14506850 7070 7070 7070 7070 0
603 20250401 095700 14506850 7070 7070 7070 7070 0
604 20250401 095600 14506850 7070 7070 7070 7070 0
605 20250401 095500 14506850 7070 7070 7070 7070 0
606 20250401 095400 14506850 7070 7070 7070 7070 14
607 20250401 095300 14407870 7080 7080 7080 7080 0
608 20250401 095200 14407870 7080 7080 7080 7080 1
609 20250401 095100 14400790 7070 7070 7070 7070 0
610 20250401 095000 14400790 7070 7070 7070 7070 8
611 20250401 094900 14344230 7080 7080 7080 7080 1
612 20250401 094800 14337150 7080 7080 7080 7080 0
613 20250401 094700 14337150 7080 7080 7080 7080 0
614 20250401 094600 14337150 7080 7080 7080 7080 1
615 20250401 094500 14330070 7070 7070 7070 7070 0
616 20250401 094400 14330070 7070 7070 7070 7070 0
617 20250401 094300 14330070 7070 7080 7080 7070 2
618 20250401 094200 14315920 7070 7070 7070 7070 0
619 20250401 094100 14315920 7070 7070 7070 7070 0
620 20250401 094000 14315920 7070 7070 7070 7070 10
621 20250401 093900 14245220 7060 7060 7060 7060 0
622 20250401 093800 14245220 7060 7060 7060 7060 0
623 20250401 093700 14245220 7060 7060 7060 7060 0
624 20250401 093600 14245220 7060 7080 7080 7060 568
625 20250401 093500 10230490 7070 7080 7080 7070 2
626 20250401 093400 10216340 7070 7080 7080 7070 63
627 20250401 093300 9770420 7070 7090 7090 7070 13
628 20250401 093200 9678310 7070 7070 7070 7070 0
629 20250401 093100 9678310 7070 7070 7070 7070 0
630 20250401 093000 9678310 7070 7070 7070 7070 10
631 20250401 092900 9607610 7090 7090 7090 7090 0
632 20250401 092800 9607610 7090 7090 7090 7090 0
633 20250401 092700 9607610 7090 7090 7090 7090 0
634 20250401 092600 9607610 7090 7090 7090 7090 1
635 20250401 092500 9600520 7090 7090 7090 7090 0
636 20250401 092400 9600520 7090 7090 7090 7090 0
637 20250401 092300 9600520 7090 7090 7090 7090 0
638 20250401 092200 9600520 7090 7090 7090 7090 1
639 20250401 092100 9593430 7070 7070 7070 7070 0
640 20250401 092000 9593430 7070 7070 7070 7070 10
641 20250401 091900 9522730 7070 7080 7080 7070 68
642 20250401 091800 9041300 7060 7040 7060 7030 272
643 20250401 091700 7123700 7040 7040 7040 7040 0
644 20250401 091600 7123700 7040 7040 7040 7040 0
645 20250401 091500 7123700 7040 7040 7040 7040 0
646 20250401 091400 7123700 7040 7040 7040 7040 0
647 20250401 091300 7123700 7040 7040 7040 7040 0
648 20250401 091200 7123700 7040 7040 7040 7040 0
649 20250401 091100 7123700 7040 7040 7040 7040 0
650 20250401 091000 7123700 7040 7040 7040 7040 24
651 20250401 090900 6954740 7050 7050 7050 7050 0
652 20250401 090800 6954740 7050 7050 7050 7050 0
653 20250401 090700 6954740 7050 7050 7050 7050 0
654 20250401 090600 6954740 7050 7050 7050 7050 0
655 20250401 090500 6954740 7050 7060 7060 7050 250
656 20250401 090400 5190240 7130 7130 7130 7130 0
657 20250401 090300 5190240 7130 7130 7130 7130 0
658 20250401 090200 5190240 7130 7130 7130 7130 0
659 20250401 090100 5190240 7130 7140 7140 7030 35
660 20250401 090000 4941640 7140 7100 7140 7100 696

1
068930/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,27675342,0,195941421360,0.00
20250327,0,27675342,0,195664667940,0.00
20250326,0,27675342,0,196771681620,0.00
20250325,0,27675342,0,196771681620,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 27675342 0 195941421360 0.00
3 20250327 0 27675342 0 195664667940 0.00
4 20250326 0 27675342 0 196771681620 0.00
5 20250325 0 27675342 0 196771681620 0.00