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

588
002100/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,588 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,184600,546786610,8790,8790,8790,8790,1404
20250401,184500,546786610,8790,8790,8790,8790,0
20250401,184400,546786610,8790,8790,8790,8790,0
20250401,184300,546786610,8790,8790,8790,8790,0
20250401,184200,546786610,8790,8790,8790,8790,0
20250401,184100,546786610,8790,8790,8790,8790,0
20250401,184000,546786610,8790,8790,8790,8790,0
20250401,183900,546786610,8790,8790,8790,8790,0
20250401,183800,546786610,8790,8790,8790,8790,0
20250401,183700,546786610,8790,8790,8790,8790,0
20250401,183600,546786610,8790,8790,8790,8790,0
20250401,183500,546786610,8790,8790,8790,8790,0
20250401,183400,546786610,8790,8790,8790,8790,0
20250401,183300,546786610,8790,8790,8790,8790,0
20250401,183200,546786610,8790,8790,8790,8790,0
20250401,183100,546786610,8790,8790,8790,8790,0
20250401,183000,546786610,8790,8790,8790,8790,0
20250401,182900,546786610,8790,8790,8790,8790,0
20250401,182800,546786610,8790,8790,8790,8790,0
20250401,182700,546786610,8790,8790,8790,8790,0
20250401,182600,546786610,8790,8790,8790,8790,0
20250401,182500,546786610,8790,8790,8790,8790,0
20250401,182400,546786610,8790,8790,8790,8790,0
20250401,182300,546786610,8790,8790,8790,8790,0
20250401,182200,546786610,8790,8790,8790,8790,0
20250401,182100,546786610,8790,8790,8790,8790,0
20250401,182000,546786610,8790,8790,8790,8790,0
20250401,181900,546786610,8790,8790,8790,8790,0
20250401,181800,546786610,8790,8790,8790,8790,0
20250401,181700,546786610,8790,8790,8790,8790,0
20250401,181600,546786610,8790,8790,8790,8790,1404
20250401,181500,546786610,8790,8790,8790,8790,0
20250401,181400,546786610,8790,8790,8790,8790,0
20250401,181300,546786610,8790,8790,8790,8790,0
20250401,181200,546786610,8790,8790,8790,8790,0
20250401,181100,546786610,8790,8790,8790,8790,0
20250401,181000,546786610,8790,8790,8790,8790,0
20250401,180900,546786610,8790,8790,8790,8790,0
20250401,180800,546786610,8790,8790,8790,8790,0
20250401,180700,546786610,8790,8790,8790,8790,0
20250401,180600,546786610,8790,8790,8790,8790,0
20250401,180500,546786610,8790,8790,8790,8790,0
20250401,180400,546786610,8790,8790,8790,8790,0
20250401,180300,546786610,8790,8790,8790,8790,0
20250401,180200,546786610,8790,8790,8790,8790,0
20250401,180100,546786610,8790,8790,8790,8790,0
20250401,180000,546786610,8790,8790,8790,8790,0
20250401,175900,546786610,8790,8790,8790,8790,0
20250401,175800,546786610,8790,8790,8790,8790,0
20250401,175700,546786610,8790,8790,8790,8790,0
20250401,175600,546786610,8790,8790,8790,8790,0
20250401,175500,546786610,8790,8790,8790,8790,0
20250401,175400,546786610,8790,8790,8790,8790,0
20250401,175300,546786610,8790,8790,8790,8790,0
20250401,175200,546786610,8790,8790,8790,8790,0
20250401,175100,546786610,8790,8790,8790,8790,0
20250401,175000,546786610,8790,8790,8790,8790,0
20250401,174900,546786610,8790,8790,8790,8790,0
20250401,174800,546786610,8790,8790,8790,8790,0
20250401,174700,546786610,8790,8790,8790,8790,0
20250401,174600,546786610,8790,8790,8790,8790,1404
20250401,174500,546786610,8790,8790,8790,8790,0
20250401,174400,546786610,8790,8790,8790,8790,0
20250401,174300,546786610,8790,8790,8790,8790,0
20250401,174200,546786610,8790,8790,8790,8790,0
20250401,174100,546786610,8790,8790,8790,8790,0
20250401,174000,546786610,8790,8790,8790,8790,0
20250401,173900,546786610,8790,8790,8790,8790,0
20250401,173800,546786610,8790,8790,8790,8790,0
20250401,173700,546786610,8790,8790,8790,8790,0
20250401,173600,546786610,8790,8790,8790,8790,0
20250401,173500,546786610,8790,8790,8790,8790,0
20250401,173400,546786610,8790,8790,8790,8790,0
20250401,173300,546786610,8790,8790,8790,8790,0
20250401,173200,546786610,8790,8790,8790,8790,0
20250401,173100,546786610,8790,8790,8790,8790,0
20250401,173000,546786610,8790,8790,8790,8790,0
20250401,172900,546786610,8790,8790,8790,8790,0
20250401,172800,546786610,8790,8790,8790,8790,0
20250401,172700,546786610,8790,8790,8790,8790,0
20250401,172600,546786610,8790,8790,8790,8790,0
20250401,172500,546786610,8790,8790,8790,8790,0
20250401,172400,546786610,8790,8790,8790,8790,0
20250401,172300,546786610,8790,8790,8790,8790,0
20250401,172200,546786610,8790,8790,8790,8790,0
20250401,172100,546786610,8790,8790,8790,8790,0
20250401,172000,546786610,8790,8790,8790,8790,0
20250401,171900,546786610,8790,8790,8790,8790,0
20250401,171800,546786610,8790,8790,8790,8790,0
20250401,171700,546786610,8790,8790,8790,8790,0
20250401,171600,546786610,8790,8790,8790,8790,1404
20250401,171500,546786610,8790,8790,8790,8790,0
20250401,171400,546786610,8790,8790,8790,8790,0
20250401,171300,546786610,8790,8790,8790,8790,0
20250401,171200,546786610,8790,8790,8790,8790,0
20250401,171100,546786610,8790,8790,8790,8790,0
20250401,171000,546786610,8790,8790,8790,8790,0
20250401,170900,546786610,8790,8790,8790,8790,0
20250401,170800,546786610,8790,8790,8790,8790,0
20250401,170700,546786610,8790,8790,8790,8790,0
20250401,170600,546786610,8790,8790,8790,8790,0
20250401,170500,546786610,8790,8790,8790,8790,0
20250401,170400,546786610,8790,8790,8790,8790,0
20250401,170300,546786610,8790,8790,8790,8790,0
20250401,170200,546786610,8790,8790,8790,8790,0
20250401,170100,546786610,8790,8790,8790,8790,0
20250401,170000,546786610,8790,8790,8790,8790,0
20250401,165900,546786610,8790,8790,8790,8790,0
20250401,165800,546786610,8790,8790,8790,8790,0
20250401,165700,546786610,8790,8790,8790,8790,0
20250401,165600,546786610,8790,8790,8790,8790,0
20250401,165500,546786610,8790,8790,8790,8790,0
20250401,165400,546786610,8790,8790,8790,8790,0
20250401,165300,546786610,8790,8790,8790,8790,0
20250401,165200,546786610,8790,8790,8790,8790,0
20250401,165100,546786610,8790,8790,8790,8790,0
20250401,165000,546786610,8790,8790,8790,8790,0
20250401,164900,546786610,8790,8790,8790,8790,0
20250401,164800,546786610,8790,8790,8790,8790,0
20250401,164700,546786610,8790,8790,8790,8790,0
20250401,164600,546786610,8790,8790,8790,8790,1404
20250401,164500,546786610,8790,8790,8790,8790,0
20250401,164400,546786610,8790,8790,8790,8790,0
20250401,164300,546786610,8790,8790,8790,8790,0
20250401,164200,546786610,8790,8790,8790,8790,0
20250401,164100,546786610,8790,8790,8790,8790,0
20250401,164000,546786610,8790,8790,8790,8790,0
20250401,163900,546786610,8790,8790,8790,8790,0
20250401,163800,546786610,8790,8790,8790,8790,0
20250401,163700,546786610,8790,8790,8790,8790,0
20250401,163600,546786610,8790,8790,8790,8790,0
20250401,163500,546786610,8790,8790,8790,8790,0
20250401,163400,546786610,8790,8790,8790,8790,0
20250401,163300,546786610,8790,8790,8790,8790,0
20250401,163200,546786610,8790,8790,8790,8790,0
20250401,163100,546786610,8790,8790,8790,8790,0
20250401,163000,546786610,8790,8790,8790,8790,0
20250401,162900,546786610,8790,8790,8790,8790,0
20250401,162800,546786610,8790,8790,8790,8790,0
20250401,162700,546786610,8790,8790,8790,8790,0
20250401,162600,546786610,8790,8790,8790,8790,0
20250401,162500,546786610,8790,8790,8790,8790,0
20250401,162400,546786610,8790,8790,8790,8790,0
20250401,162300,546786610,8790,8790,8790,8790,0
20250401,162200,546786610,8790,8790,8790,8790,0
20250401,162100,546786610,8790,8790,8790,8790,0
20250401,162000,546786610,8790,8790,8790,8790,0
20250401,161900,546786610,8790,8790,8790,8790,0
20250401,161800,546786610,8790,8790,8790,8790,0
20250401,161700,546786610,8790,8790,8790,8790,0
20250401,161600,546786610,8790,8790,8790,8790,1404
20250401,161500,546786610,8790,8790,8790,8790,0
20250401,161400,546786610,8790,8790,8790,8790,0
20250401,161300,546786610,8790,8790,8790,8790,0
20250401,161200,546786610,8790,8790,8790,8790,0
20250401,161100,546786610,8790,8790,8790,8790,0
20250401,161000,546786610,8790,8790,8790,8790,0
20250401,160900,546786610,8790,8790,8790,8790,0
20250401,160800,546786610,8790,8790,8790,8790,0
20250401,160700,546786610,8790,8790,8790,8790,0
20250401,160600,546786610,8790,8790,8790,8790,0
20250401,160500,546786610,8790,8790,8790,8790,0
20250401,160400,546786610,8790,8790,8790,8790,0
20250401,160300,546786610,8790,8790,8790,8790,0
20250401,160200,546786610,8790,8790,8790,8790,0
20250401,160100,546786610,8790,8790,8790,8790,0
20250401,160000,546786610,8790,8790,8790,8790,0
20250401,155900,546786610,8790,8790,8790,8790,0
20250401,155800,546786610,8790,8790,8790,8790,0
20250401,155700,546786610,8790,8790,8790,8790,0
20250401,155600,546786610,8790,8790,8790,8790,0
20250401,155500,546786610,8790,8790,8790,8790,0
20250401,155400,546786610,8790,8790,8790,8790,0
20250401,155300,546786610,8790,8790,8790,8790,0
20250401,155200,546786610,8790,8790,8790,8790,0
20250401,155100,546786610,8790,8790,8790,8790,0
20250401,155000,546786610,8790,8790,8790,8790,0
20250401,154900,546786610,8790,8790,8790,8790,0
20250401,154800,546786610,8790,8790,8790,8790,0
20250401,154700,546786610,8790,8790,8790,8790,0
20250401,154600,546786610,8790,8790,8790,8790,1404
20250401,154500,546786610,8790,8790,8790,8790,0
20250401,154400,546786610,8790,8790,8790,8790,0
20250401,154300,546786610,8790,8790,8790,8790,0
20250401,154200,546786610,8790,8790,8790,8790,0
20250401,154100,546786610,8790,8790,8790,8790,0
20250401,154000,546786610,8790,8790,8790,8790,0
20250401,153900,546786610,8790,8790,8790,8790,0
20250401,153800,546786610,8790,8790,8790,8790,0
20250401,153700,546786610,8790,8790,8790,8790,0
20250401,153600,546786610,8790,8790,8790,8790,0
20250401,153500,546786610,8790,8790,8790,8790,0
20250401,153400,546786610,8790,8790,8790,8790,0
20250401,153300,546786610,8790,8790,8790,8790,0
20250401,153200,546786610,8790,8790,8790,8790,0
20250401,153100,546786610,8790,8790,8790,8790,0
20250401,153000,546786610,8790,8790,8790,8790,1404
20250401,152900,534445450,8810,8810,8810,8810,0
20250401,152800,534445450,8810,8810,8810,8810,0
20250401,152700,534445450,8810,8810,8810,8810,0
20250401,152600,534445450,8810,8810,8810,8810,0
20250401,152500,534445450,8810,8810,8810,8810,0
20250401,152400,534445450,8810,8810,8810,8810,0
20250401,152300,534445450,8810,8810,8810,8810,0
20250401,152200,534445450,8810,8810,8810,8810,0
20250401,152100,534445450,8810,8810,8810,8810,0
20250401,152000,534445450,8810,8810,8810,8810,0
20250401,151900,534445450,8810,8810,8810,8810,1
20250401,151800,534436640,8800,8800,8800,8800,0
20250401,151700,534436640,8800,8800,8800,8800,0
20250401,151600,534436640,8800,8810,8810,8800,149
20250401,151500,533125230,8790,8790,8790,8790,0
20250401,151400,533125230,8790,8790,8790,8790,0
20250401,151300,533125230,8790,8790,8790,8790,0
20250401,151200,533125230,8790,8790,8790,8790,29
20250401,151100,532870320,8790,8790,8790,8790,20
20250401,151000,532694520,8790,8790,8790,8790,0
20250401,150900,532694520,8790,8790,8790,8790,0
20250401,150800,532694520,8790,8800,8800,8790,211
20250401,150700,530839620,8810,8810,8810,8810,0
20250401,150600,530839620,8810,8810,8810,8810,0
20250401,150500,530839620,8810,8810,8810,8810,32
20250401,150400,530557700,8790,8790,8790,8790,519
20250401,150300,525995690,8780,8780,8780,8780,2
20250401,150200,525978130,8780,8780,8780,8780,0
20250401,150100,525978130,8780,8790,8790,8780,47
20250401,150000,525565370,8790,8790,8790,8790,268
20250401,145900,523209650,8790,8790,8790,8790,7
20250401,145800,523148120,8790,8790,8790,8790,17
20250401,145700,522998690,8790,8790,8790,8790,0
20250401,145600,522998690,8790,8800,8800,8790,80
20250401,145500,522295070,8810,8810,8810,8810,4
20250401,145400,522259830,8770,8800,8800,8770,1588
20250401,145300,508321060,8770,8770,8770,8770,0
20250401,145200,508321060,8770,8770,8770,8770,0
20250401,145100,508321060,8770,8800,8820,8770,4109
20250401,145000,472261270,8800,8800,8800,8800,419
20250401,144900,468574070,8800,8790,8800,8790,10
20250401,144800,468486080,8800,8800,8800,8800,0
20250401,144700,468486080,8800,8810,8810,8800,377
20250401,144600,465168180,8840,8840,8840,8840,0
20250401,144500,465168180,8840,8840,8840,8840,0
20250401,144400,465168180,8840,8840,8840,8840,0
20250401,144300,465168180,8840,8840,8840,8840,0
20250401,144200,465168180,8840,8840,8840,8840,0
20250401,144100,465168180,8840,8840,8840,8840,0
20250401,144000,465168180,8840,8840,8840,8840,0
20250401,143900,465168180,8840,8840,8840,8840,1
20250401,143800,465159340,8830,8830,8830,8830,0
20250401,143700,465159340,8830,8830,8830,8830,0
20250401,143600,465159340,8830,8830,8830,8830,70
20250401,143500,464541240,8830,8830,8830,8830,226
20250401,143400,462545660,8830,8830,8830,8830,0
20250401,143300,462545660,8830,8820,8830,8820,5
20250401,143200,462501550,8800,8810,8810,8800,201
20250401,143100,460732730,8820,8820,8820,8820,0
20250401,143000,460732730,8820,8820,8820,8820,0
20250401,142900,460732730,8820,8820,8820,8820,0
20250401,142800,460732730,8820,8800,8820,8800,439
20250401,142700,456864750,8800,8800,8800,8800,0
20250401,142600,456864750,8800,8800,8800,8800,7569
20250401,142500,390257550,8790,8790,8790,8790,0
20250401,142400,390257550,8790,8790,8790,8790,3
20250401,142300,390231180,8790,8790,8790,8790,80
20250401,142200,389527980,8780,8780,8780,8780,1
20250401,142100,389519200,8800,8800,8800,8800,0
20250401,142000,389519200,8800,8800,8800,8800,0
20250401,141900,389519200,8800,8800,8800,8800,0
20250401,141800,389519200,8800,8800,8800,8800,1
20250401,141700,389510400,8780,8790,8790,8780,2114
20250401,141600,370946640,8790,8790,8790,8790,0
20250401,141500,370946640,8790,8800,8800,8790,1124
20250401,141400,361055610,8810,8810,8810,8810,58
20250401,141300,360544630,8810,8810,8810,8810,1
20250401,141200,360535820,8810,8810,8810,8810,0
20250401,141100,360535820,8810,8810,8810,8810,1
20250401,141000,360527010,8800,8800,8800,8800,0
20250401,140900,360527010,8800,8800,8800,8800,0
20250401,140800,360527010,8800,8800,8800,8800,0
20250401,140700,360527010,8800,8810,8810,8800,441
20250401,140600,356646160,8820,8820,8820,8820,50
20250401,140500,356205160,8820,8820,8820,8820,509
20250401,140400,351715780,8820,8810,8820,8810,219
20250401,140300,349785070,8810,8810,8810,8810,0
20250401,140200,349785070,8810,8810,8810,8810,144
20250401,140100,348516430,8820,8820,8820,8820,1
20250401,140000,348507610,8830,8830,8830,8830,0
20250401,135900,348507610,8830,8830,8830,8830,1
20250401,135800,348498780,8850,8850,8850,8850,0
20250401,135700,348498780,8850,8850,8850,8850,0
20250401,135600,348498780,8850,8850,8850,8850,0
20250401,135500,348498780,8850,8850,8850,8850,10
20250401,135400,348410280,8850,8810,8850,8800,119
20250401,135300,347359920,8800,8800,8800,8800,0
20250401,135200,347359920,8800,8800,8800,8800,0
20250401,135100,347359920,8800,8800,8800,8800,130
20250401,135000,346215920,8800,8800,8800,8800,50
20250401,134900,345775920,8800,8820,8820,8800,1456
20250401,134800,332957380,8820,8825,8825,8820,62
20250401,134700,332410455,8830,8830,8830,8830,109
20250401,134600,331447985,8830,8830,8830,8830,0
20250401,134500,331447985,8830,8830,8830,8830,0
20250401,134400,331447985,8830,8830,8830,8830,0
20250401,134300,331447985,8830,8830,8830,8830,0
20250401,134200,331447985,8830,8830,8830,8830,0
20250401,134100,331447985,8830,8830,8830,8830,0
20250401,134000,331447985,8830,8830,8830,8830,0
20250401,133900,331447985,8830,8830,8830,8830,0
20250401,133800,331447985,8830,8830,8830,8830,0
20250401,133700,331447985,8830,8830,8830,8830,0
20250401,133600,331447985,8830,8830,8830,8830,0
20250401,133500,331447985,8830,8830,8830,8830,0
20250401,133400,331447985,8830,8830,8830,8830,1
20250401,133300,331439155,8830,8830,8830,8830,3
20250401,133200,331412665,8830,8830,8830,8830,106
20250401,133100,330476685,8800,8800,8800,8800,0
20250401,133000,330476685,8800,8800,8800,8800,0
20250401,132900,330476685,8800,8800,8800,8800,0
20250401,132800,330476685,8800,8800,8800,8800,0
20250401,132700,330476685,8800,8830,8830,8800,84
20250401,132600,329737025,8830,8830,8830,8830,0
20250401,132500,329737025,8830,8830,8830,8830,0
20250401,132400,329737025,8830,8830,8830,8830,0
20250401,132300,329737025,8830,8830,8830,8830,60
20250401,132200,329207225,8830,8830,8830,8830,0
20250401,132100,329207225,8830,8830,8830,8830,5
20250401,132000,329163075,8830,8830,8830,8830,0
20250401,131900,329163075,8830,8830,8830,8830,0
20250401,131800,329163075,8830,8830,8830,8830,0
20250401,131700,329163075,8830,8830,8830,8830,0
20250401,131600,329163075,8830,8830,8830,8830,0
20250401,131500,329163075,8830,8830,8830,8830,0
20250401,131400,329163075,8830,8830,8830,8830,0
20250401,131300,329163075,8830,8830,8830,8830,0
20250401,131200,329163075,8830,8830,8830,8830,0
20250401,131100,329163075,8830,8830,8830,8830,0
20250401,131000,329163075,8830,8820,8830,8820,1083
20250401,130900,319610425,8790,8790,8790,8790,0
20250401,130800,319610425,8790,8790,8790,8790,0
20250401,130700,319610425,8790,8790,8790,8790,0
20250401,130600,319610425,8790,8790,8790,8790,0
20250401,130500,319610425,8790,8790,8790,8790,0
20250401,130400,319610425,8790,8790,8790,8790,93
20250401,130300,318792955,8790,8810,8810,8790,100
20250401,130200,317913735,8790,8790,8790,8790,0
20250401,130100,317913735,8790,8790,8790,8790,0
20250401,130000,317913735,8790,8790,8790,8790,0
20250401,125900,317913735,8790,8790,8790,8790,0
20250401,125800,317913735,8790,8800,8800,8790,110
20250401,125700,316946135,8790,8790,8790,8790,0
20250401,125600,316946135,8790,8800,8800,8790,20
20250401,125500,316770245,8790,8810,8810,8790,478
20250401,125400,312564495,8820,8820,8820,8820,2179
20250401,125300,293345715,8830,8830,8830,8830,20
20250401,125200,293169115,8840,8840,8840,8840,2
20250401,125100,293151435,8850,8850,8850,8850,112
20250401,125000,292160235,8860,8860,8860,8860,50
20250401,124900,291717235,8860,8860,8860,8860,103
20250401,124800,290804655,8860,8860,8860,8860,0
20250401,124700,290804655,8860,8860,8860,8860,0
20250401,124600,290804655,8860,8860,8860,8860,5
20250401,124500,290760355,8860,8860,8860,8860,30
20250401,124400,290494555,8860,8860,8860,8860,0
20250401,124300,290494555,8860,8860,8860,8860,0
20250401,124200,290494555,8860,8860,8860,8860,0
20250401,124100,290494555,8860,8860,8860,8860,0
20250401,124000,290494555,8860,8840,8860,8840,292
20250401,123900,287908335,8840,8840,8840,8840,5
20250401,123800,287864135,8840,8840,8840,8840,0
20250401,123700,287864135,8840,8830,8840,8830,762
20250401,123600,281131205,8820,8820,8820,8820,0
20250401,123500,281131205,8820,8820,8820,8820,0
20250401,123400,281131205,8820,8820,8820,8820,0
20250401,123300,281131205,8820,8820,8820,8820,13
20250401,123200,281016545,8830,8830,8830,8830,10
20250401,123100,280928245,8830,8830,8830,8830,0
20250401,123000,280928245,8830,8830,8830,8830,0
20250401,122900,280928245,8830,8830,8830,8830,0
20250401,122800,280928245,8830,8830,8830,8830,2
20250401,122700,280910585,8820,8820,8820,8820,0
20250401,122600,280910585,8820,8820,8820,8820,105
20250401,122500,279984485,8820,8820,8820,8820,82
20250401,122400,279261245,8820,8830,8830,8820,63
20250401,122300,278704975,8830,8830,8830,8830,1
20250401,122200,278696145,8830,8830,8830,8830,0
20250401,122100,278696145,8830,8830,8830,8830,0
20250401,122000,278696145,8830,8830,8830,8830,70
20250401,121900,278078045,8830,8830,8830,8830,7
20250401,121800,278016235,8830,8830,8830,8830,0
20250401,121700,278016235,8830,8830,8830,8830,0
20250401,121600,278016235,8830,8830,8830,8830,0
20250401,121500,278016235,8830,8830,8830,8830,0
20250401,121400,278016235,8830,8830,8830,8830,0
20250401,121300,278016235,8830,8830,8830,8830,392
20250401,121200,274554875,8830,8830,8830,8830,5
20250401,121100,274510725,8840,8840,8840,8840,0
20250401,121000,274510725,8840,8840,8840,8840,0
20250401,120900,274510725,8840,8840,8840,8840,0
20250401,120800,274510725,8840,8840,8840,8840,0
20250401,120700,274510725,8840,8840,8840,8840,1
20250401,120600,274501885,8780,8800,8800,8780,180
20250401,120500,272920135,8840,8840,8840,8840,0
20250401,120400,272920135,8840,8830,8840,8830,152
20250401,120300,271576565,8780,8780,8780,8780,0
20250401,120200,271576565,8780,8830,8830,8780,344
20250401,120100,268556055,8840,8840,8840,8840,222
20250401,120000,266593575,8840,8840,8840,8840,1
20250401,115900,266584735,8780,8830,8830,8780,5030
20250401,115800,222369215,8840,8840,8840,8840,0
20250401,115700,222369215,8840,8840,8840,8840,0
20250401,115600,222369215,8840,8840,8840,8840,2
20250401,115500,222351535,8830,8830,8830,8830,1
20250401,115400,222342705,8840,8840,8840,8840,70
20250401,115300,221723905,8840,8840,8840,8840,0
20250401,115200,221723905,8840,8840,8840,8840,3
20250401,115100,221697385,8840,8840,8840,8840,1
20250401,115000,221688545,8870,8870,8870,8870,0
20250401,114900,221688545,8870,8870,8870,8870,10
20250401,114800,221599845,8870,8870,8870,8870,5
20250401,114700,221555495,8870,8830,8870,8830,235
20250401,114600,219475715,8800,8800,8800,8800,100
20250401,114500,218595715,8800,8800,8800,8800,1
20250401,114400,218586915,8850,8850,8850,8850,558
20250401,114300,213648615,8790,8790,8790,8790,0
20250401,114200,213648615,8790,8790,8790,8790,0
20250401,114100,213648615,8790,8830,8830,8790,731
20250401,114000,207214325,8830,8850,8850,8830,42
20250401,113900,206842645,8850,8850,8850,8850,1
20250401,113800,206833795,8810,8800,8850,8800,311
20250401,113700,204096845,8800,8800,8800,8800,0
20250401,113600,204096845,8800,8800,8800,8800,0
20250401,113500,204096845,8800,8800,8800,8800,0
20250401,113400,204096845,8800,8810,8810,8800,200
20250401,113300,202336175,8810,8810,8810,8810,0
20250401,113200,202336175,8810,8810,8810,8810,0
20250401,113100,202336175,8810,8810,8810,8810,15
20250401,113000,202204025,8810,8810,8810,8810,200
20250401,112900,200442025,8850,8850,8850,8850,10
20250401,112800,200353525,8810,8810,8810,8810,500
20250401,112700,195948525,8850,8820,8850,8820,104
20250401,112600,195031125,8850,8820,8850,8820,15
20250401,112500,194898495,8800,8800,8800,8800,0
20250401,112400,194898495,8800,8800,8800,8800,0
20250401,112300,194898495,8800,8830,8830,8800,1100
20250401,112200,185207955,8850,8850,8850,8850,45
20250401,112100,184809705,8850,8850,8850,8850,0
20250401,112000,184809705,8850,8850,8850,8850,0
20250401,111900,184809705,8850,8850,8850,8850,0
20250401,111800,184809705,8850,8850,8850,8850,2
20250401,111700,184792005,8810,8810,8810,8810,0
20250401,111600,184792005,8810,8810,8810,8810,0
20250401,111500,184792005,8810,8810,8810,8810,0
20250401,111400,184792005,8810,8810,8810,8810,0
20250401,111300,184792005,8810,8820,8820,8810,341
20250401,111200,181785535,8850,8850,8850,8850,0
20250401,111100,181785535,8850,8850,8850,8850,0
20250401,111000,181785535,8850,8810,8850,8810,2
20250401,110900,181767875,8810,8810,8810,8810,0
20250401,110800,181767875,8810,8820,8820,8810,300
20250401,110700,179123865,8820,8830,8830,8820,18
20250401,110600,178964985,8830,8830,8830,8830,0
20250401,110500,178964985,8830,8830,8830,8830,0
20250401,110400,178964985,8830,8830,8830,8830,0
20250401,110300,178964985,8830,8830,8830,8830,0
20250401,110200,178964985,8830,8830,8830,8830,0
20250401,110100,178964985,8830,8830,8830,8830,14
20250401,110000,178841365,8810,8810,8810,8810,0
20250401,105900,178841365,8810,8830,8830,8810,163
20250401,105800,177403975,8820,8820,8820,8820,0
20250401,105700,177403975,8820,8820,8820,8820,20
20250401,105600,177227575,8810,8810,8810,8810,0
20250401,105500,177227575,8810,8820,8820,8810,279
20250401,105400,174766915,8820,8800,8820,8800,162
20250401,105300,173340095,8810,8810,8810,8810,21
20250401,105200,173155085,8800,8800,8800,8800,0
20250401,105100,173155085,8800,8800,8800,8800,0
20250401,105000,173155085,8800,8800,8800,8800,0
20250401,104900,173155085,8800,8800,8800,8800,1
20250401,104800,173146285,8790,8790,8790,8790,0
20250401,104700,173146285,8790,8790,8790,8790,50
20250401,104600,172706785,8800,8800,8800,8800,499
20250401,104500,168315585,8790,8790,8790,8790,20
20250401,104400,168139785,8770,8790,8800,8770,937
20250401,104300,159909575,8790,8790,8790,8790,5
20250401,104200,159865625,8790,8790,8790,8790,0
20250401,104100,159865625,8790,8790,8790,8790,0
20250401,104000,159865625,8790,8790,8790,8790,1
20250401,103900,159856835,8810,8810,8810,8810,0
20250401,103800,159856835,8810,8810,8810,8810,0
20250401,103700,159856835,8810,8810,8810,8810,47
20250401,103600,159442765,8810,8810,8810,8810,600
20250401,103500,154156765,8810,8780,8810,8770,297
20250401,103400,151548525,8780,8780,8780,8780,10
20250401,103300,151460725,8780,8780,8780,8780,2
20250401,103200,151443165,8780,8780,8780,8780,6
20250401,103100,151390485,8780,8800,8800,8780,715
20250401,103000,145112055,8800,8800,8800,8800,113
20250401,102900,144117655,8800,8780,8800,8780,6
20250401,102800,144064955,8780,8780,8780,8780,100
20250401,102700,143186955,8780,8790,8790,8780,711
20250401,102600,136943985,8790,8800,8800,8790,300
20250401,102500,134306905,8810,8810,8810,8810,0
20250401,102400,134306905,8810,8810,8810,8810,100
20250401,102300,133425905,8790,8790,8790,8790,0
20250401,102200,133425905,8790,8790,8790,8790,0
20250401,102100,133425905,8790,8790,8790,8790,633
20250401,102000,127861835,8790,8810,8810,8790,120
20250401,101900,126806425,8810,8800,8810,8800,16
20250401,101800,126665515,8800,8810,8810,8800,13
20250401,101700,126551105,8790,8790,8790,8790,100
20250401,101600,125672105,8810,8810,8810,8810,0
20250401,101500,125672105,8810,8810,8810,8810,1
20250401,101400,125663295,8800,8800,8800,8800,100
20250401,101300,124783295,8810,8810,8810,8810,1
20250401,101200,124774485,8810,8810,8810,8810,12
20250401,101100,124668765,8790,8790,8810,8790,22
20250401,101000,124475365,8810,8810,8810,8810,2
20250401,100900,124457745,8810,8800,8810,8800,1135
20250401,100800,114464825,8800,8800,8800,8800,0
20250401,100700,114464825,8800,8800,8800,8800,0
20250401,100600,114464825,8800,8800,8800,8800,1
20250401,100500,114456025,8800,8800,8810,8790,165
20250401,100400,113005455,8800,8800,8800,8800,91
20250401,100300,112204655,8780,8790,8790,8780,46
20250401,100200,111800745,8790,8800,8800,8790,508
20250401,100100,107333415,8800,8790,8800,8790,136
20250401,100000,106136725,8800,8800,8800,8800,465
20250401,095900,102044725,8800,8800,8800,8800,216
20250401,095800,100143925,8800,8800,8800,8800,211
20250401,095700,98287125,8810,8790,8810,8790,311
20250401,095600,95553415,8820,8800,8820,8800,577
20250401,095500,90474715,8820,8810,8820,8800,23
20250401,095400,90272095,8810,8810,8810,8810,658
20250401,095300,84475115,8810,8810,8810,8810,101
20250401,095200,83585305,8820,8810,8820,8810,2
20250401,095100,83567675,8820,8820,8820,8820,0
20250401,095000,83567675,8820,8830,8830,8820,128
20250401,094900,82437915,8830,8830,8830,8830,0
20250401,094800,82437915,8830,8830,8830,8830,1
20250401,094700,82429085,8820,8820,8820,8820,154
20250401,094600,81070805,8820,8820,8820,8820,246
20250401,094500,78901085,8840,8840,8840,8840,0
20250401,094400,78901085,8840,8830,8840,8830,340
20250401,094300,75897525,8820,8840,8840,8820,1071
20250401,094200,66446450,8835,8840,8840,8830,322
20250401,094100,63603170,8840,8850,8850,8840,5
20250401,094000,63558930,8850,8850,8850,8830,81
20250401,093900,62843280,8850,8850,8850,8850,11
20250401,093800,62745930,8850,8850,8850,8850,0
20250401,093700,62745930,8850,8850,8850,8850,0
20250401,093600,62745930,8850,8850,8850,8850,101
20250401,093500,61852080,8850,8850,8850,8850,0
20250401,093400,61852080,8850,8840,8850,8830,111
20250401,093300,60871720,8830,8840,8840,8830,193
20250401,093200,59167450,8850,8860,8860,8850,94
20250401,093100,58335500,8860,8850,8880,8850,139
20250401,093000,57105120,8870,8870,8870,8870,106
20250401,092900,56164900,8860,8860,8860,8850,132
20250401,092800,54996440,8870,8870,8870,8870,4
20250401,092700,54960960,8860,8860,8870,8860,33
20250401,092600,54668570,8860,8850,8860,8850,261
20250401,092500,52358300,8850,8850,8850,8850,81
20250401,092400,51641450,8850,8850,8850,8850,181
20250401,092300,50039600,8840,8840,8840,8840,0
20250401,092200,50039600,8840,8850,8850,8840,52
20250401,092100,49579900,8850,8850,8850,8850,20
20250401,092000,49402900,8830,8850,8850,8830,11
20250401,091900,49305570,8850,8830,8850,8830,2
20250401,091800,49287890,8820,8820,8820,8820,0
20250401,091700,49287890,8820,8840,8840,8820,172
20250401,091600,47770230,8830,8830,8830,8830,0
20250401,091500,47770230,8830,8830,8830,8830,0
20250401,091400,47770230,8830,8830,8830,8830,1
20250401,091300,47761400,8860,8840,8860,8840,25
20250401,091200,47540090,8820,8820,8820,8820,0
20250401,091100,47540090,8820,8820,8830,8820,36
20250401,091000,47222520,8820,8840,8840,8800,2072
20250401,090900,28976620,8840,8830,8840,8830,96
20250401,090800,28128230,8830,8830,8855,8820,1254
20250401,090700,17064480,8880,8880,8880,8880,22
20250401,090600,16869120,8810,8850,8870,8810,281
20250401,090500,14392980,8810,8810,8810,8810,165
20250401,090400,12939330,8810,8810,8820,8810,773
20250401,090300,6129020,8810,8810,8810,8810,125
20250401,090200,5027770,8840,8840,8840,8840,112
20250401,090100,4037690,8800,8850,8850,8800,248
20250401,090000,1851890,8850,8880,8880,8850,208
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 184600 546786610 8790 8790 8790 8790 1404
3 20250401 184500 546786610 8790 8790 8790 8790 0
4 20250401 184400 546786610 8790 8790 8790 8790 0
5 20250401 184300 546786610 8790 8790 8790 8790 0
6 20250401 184200 546786610 8790 8790 8790 8790 0
7 20250401 184100 546786610 8790 8790 8790 8790 0
8 20250401 184000 546786610 8790 8790 8790 8790 0
9 20250401 183900 546786610 8790 8790 8790 8790 0
10 20250401 183800 546786610 8790 8790 8790 8790 0
11 20250401 183700 546786610 8790 8790 8790 8790 0
12 20250401 183600 546786610 8790 8790 8790 8790 0
13 20250401 183500 546786610 8790 8790 8790 8790 0
14 20250401 183400 546786610 8790 8790 8790 8790 0
15 20250401 183300 546786610 8790 8790 8790 8790 0
16 20250401 183200 546786610 8790 8790 8790 8790 0
17 20250401 183100 546786610 8790 8790 8790 8790 0
18 20250401 183000 546786610 8790 8790 8790 8790 0
19 20250401 182900 546786610 8790 8790 8790 8790 0
20 20250401 182800 546786610 8790 8790 8790 8790 0
21 20250401 182700 546786610 8790 8790 8790 8790 0
22 20250401 182600 546786610 8790 8790 8790 8790 0
23 20250401 182500 546786610 8790 8790 8790 8790 0
24 20250401 182400 546786610 8790 8790 8790 8790 0
25 20250401 182300 546786610 8790 8790 8790 8790 0
26 20250401 182200 546786610 8790 8790 8790 8790 0
27 20250401 182100 546786610 8790 8790 8790 8790 0
28 20250401 182000 546786610 8790 8790 8790 8790 0
29 20250401 181900 546786610 8790 8790 8790 8790 0
30 20250401 181800 546786610 8790 8790 8790 8790 0
31 20250401 181700 546786610 8790 8790 8790 8790 0
32 20250401 181600 546786610 8790 8790 8790 8790 1404
33 20250401 181500 546786610 8790 8790 8790 8790 0
34 20250401 181400 546786610 8790 8790 8790 8790 0
35 20250401 181300 546786610 8790 8790 8790 8790 0
36 20250401 181200 546786610 8790 8790 8790 8790 0
37 20250401 181100 546786610 8790 8790 8790 8790 0
38 20250401 181000 546786610 8790 8790 8790 8790 0
39 20250401 180900 546786610 8790 8790 8790 8790 0
40 20250401 180800 546786610 8790 8790 8790 8790 0
41 20250401 180700 546786610 8790 8790 8790 8790 0
42 20250401 180600 546786610 8790 8790 8790 8790 0
43 20250401 180500 546786610 8790 8790 8790 8790 0
44 20250401 180400 546786610 8790 8790 8790 8790 0
45 20250401 180300 546786610 8790 8790 8790 8790 0
46 20250401 180200 546786610 8790 8790 8790 8790 0
47 20250401 180100 546786610 8790 8790 8790 8790 0
48 20250401 180000 546786610 8790 8790 8790 8790 0
49 20250401 175900 546786610 8790 8790 8790 8790 0
50 20250401 175800 546786610 8790 8790 8790 8790 0
51 20250401 175700 546786610 8790 8790 8790 8790 0
52 20250401 175600 546786610 8790 8790 8790 8790 0
53 20250401 175500 546786610 8790 8790 8790 8790 0
54 20250401 175400 546786610 8790 8790 8790 8790 0
55 20250401 175300 546786610 8790 8790 8790 8790 0
56 20250401 175200 546786610 8790 8790 8790 8790 0
57 20250401 175100 546786610 8790 8790 8790 8790 0
58 20250401 175000 546786610 8790 8790 8790 8790 0
59 20250401 174900 546786610 8790 8790 8790 8790 0
60 20250401 174800 546786610 8790 8790 8790 8790 0
61 20250401 174700 546786610 8790 8790 8790 8790 0
62 20250401 174600 546786610 8790 8790 8790 8790 1404
63 20250401 174500 546786610 8790 8790 8790 8790 0
64 20250401 174400 546786610 8790 8790 8790 8790 0
65 20250401 174300 546786610 8790 8790 8790 8790 0
66 20250401 174200 546786610 8790 8790 8790 8790 0
67 20250401 174100 546786610 8790 8790 8790 8790 0
68 20250401 174000 546786610 8790 8790 8790 8790 0
69 20250401 173900 546786610 8790 8790 8790 8790 0
70 20250401 173800 546786610 8790 8790 8790 8790 0
71 20250401 173700 546786610 8790 8790 8790 8790 0
72 20250401 173600 546786610 8790 8790 8790 8790 0
73 20250401 173500 546786610 8790 8790 8790 8790 0
74 20250401 173400 546786610 8790 8790 8790 8790 0
75 20250401 173300 546786610 8790 8790 8790 8790 0
76 20250401 173200 546786610 8790 8790 8790 8790 0
77 20250401 173100 546786610 8790 8790 8790 8790 0
78 20250401 173000 546786610 8790 8790 8790 8790 0
79 20250401 172900 546786610 8790 8790 8790 8790 0
80 20250401 172800 546786610 8790 8790 8790 8790 0
81 20250401 172700 546786610 8790 8790 8790 8790 0
82 20250401 172600 546786610 8790 8790 8790 8790 0
83 20250401 172500 546786610 8790 8790 8790 8790 0
84 20250401 172400 546786610 8790 8790 8790 8790 0
85 20250401 172300 546786610 8790 8790 8790 8790 0
86 20250401 172200 546786610 8790 8790 8790 8790 0
87 20250401 172100 546786610 8790 8790 8790 8790 0
88 20250401 172000 546786610 8790 8790 8790 8790 0
89 20250401 171900 546786610 8790 8790 8790 8790 0
90 20250401 171800 546786610 8790 8790 8790 8790 0
91 20250401 171700 546786610 8790 8790 8790 8790 0
92 20250401 171600 546786610 8790 8790 8790 8790 1404
93 20250401 171500 546786610 8790 8790 8790 8790 0
94 20250401 171400 546786610 8790 8790 8790 8790 0
95 20250401 171300 546786610 8790 8790 8790 8790 0
96 20250401 171200 546786610 8790 8790 8790 8790 0
97 20250401 171100 546786610 8790 8790 8790 8790 0
98 20250401 171000 546786610 8790 8790 8790 8790 0
99 20250401 170900 546786610 8790 8790 8790 8790 0
100 20250401 170800 546786610 8790 8790 8790 8790 0
101 20250401 170700 546786610 8790 8790 8790 8790 0
102 20250401 170600 546786610 8790 8790 8790 8790 0
103 20250401 170500 546786610 8790 8790 8790 8790 0
104 20250401 170400 546786610 8790 8790 8790 8790 0
105 20250401 170300 546786610 8790 8790 8790 8790 0
106 20250401 170200 546786610 8790 8790 8790 8790 0
107 20250401 170100 546786610 8790 8790 8790 8790 0
108 20250401 170000 546786610 8790 8790 8790 8790 0
109 20250401 165900 546786610 8790 8790 8790 8790 0
110 20250401 165800 546786610 8790 8790 8790 8790 0
111 20250401 165700 546786610 8790 8790 8790 8790 0
112 20250401 165600 546786610 8790 8790 8790 8790 0
113 20250401 165500 546786610 8790 8790 8790 8790 0
114 20250401 165400 546786610 8790 8790 8790 8790 0
115 20250401 165300 546786610 8790 8790 8790 8790 0
116 20250401 165200 546786610 8790 8790 8790 8790 0
117 20250401 165100 546786610 8790 8790 8790 8790 0
118 20250401 165000 546786610 8790 8790 8790 8790 0
119 20250401 164900 546786610 8790 8790 8790 8790 0
120 20250401 164800 546786610 8790 8790 8790 8790 0
121 20250401 164700 546786610 8790 8790 8790 8790 0
122 20250401 164600 546786610 8790 8790 8790 8790 1404
123 20250401 164500 546786610 8790 8790 8790 8790 0
124 20250401 164400 546786610 8790 8790 8790 8790 0
125 20250401 164300 546786610 8790 8790 8790 8790 0
126 20250401 164200 546786610 8790 8790 8790 8790 0
127 20250401 164100 546786610 8790 8790 8790 8790 0
128 20250401 164000 546786610 8790 8790 8790 8790 0
129 20250401 163900 546786610 8790 8790 8790 8790 0
130 20250401 163800 546786610 8790 8790 8790 8790 0
131 20250401 163700 546786610 8790 8790 8790 8790 0
132 20250401 163600 546786610 8790 8790 8790 8790 0
133 20250401 163500 546786610 8790 8790 8790 8790 0
134 20250401 163400 546786610 8790 8790 8790 8790 0
135 20250401 163300 546786610 8790 8790 8790 8790 0
136 20250401 163200 546786610 8790 8790 8790 8790 0
137 20250401 163100 546786610 8790 8790 8790 8790 0
138 20250401 163000 546786610 8790 8790 8790 8790 0
139 20250401 162900 546786610 8790 8790 8790 8790 0
140 20250401 162800 546786610 8790 8790 8790 8790 0
141 20250401 162700 546786610 8790 8790 8790 8790 0
142 20250401 162600 546786610 8790 8790 8790 8790 0
143 20250401 162500 546786610 8790 8790 8790 8790 0
144 20250401 162400 546786610 8790 8790 8790 8790 0
145 20250401 162300 546786610 8790 8790 8790 8790 0
146 20250401 162200 546786610 8790 8790 8790 8790 0
147 20250401 162100 546786610 8790 8790 8790 8790 0
148 20250401 162000 546786610 8790 8790 8790 8790 0
149 20250401 161900 546786610 8790 8790 8790 8790 0
150 20250401 161800 546786610 8790 8790 8790 8790 0
151 20250401 161700 546786610 8790 8790 8790 8790 0
152 20250401 161600 546786610 8790 8790 8790 8790 1404
153 20250401 161500 546786610 8790 8790 8790 8790 0
154 20250401 161400 546786610 8790 8790 8790 8790 0
155 20250401 161300 546786610 8790 8790 8790 8790 0
156 20250401 161200 546786610 8790 8790 8790 8790 0
157 20250401 161100 546786610 8790 8790 8790 8790 0
158 20250401 161000 546786610 8790 8790 8790 8790 0
159 20250401 160900 546786610 8790 8790 8790 8790 0
160 20250401 160800 546786610 8790 8790 8790 8790 0
161 20250401 160700 546786610 8790 8790 8790 8790 0
162 20250401 160600 546786610 8790 8790 8790 8790 0
163 20250401 160500 546786610 8790 8790 8790 8790 0
164 20250401 160400 546786610 8790 8790 8790 8790 0
165 20250401 160300 546786610 8790 8790 8790 8790 0
166 20250401 160200 546786610 8790 8790 8790 8790 0
167 20250401 160100 546786610 8790 8790 8790 8790 0
168 20250401 160000 546786610 8790 8790 8790 8790 0
169 20250401 155900 546786610 8790 8790 8790 8790 0
170 20250401 155800 546786610 8790 8790 8790 8790 0
171 20250401 155700 546786610 8790 8790 8790 8790 0
172 20250401 155600 546786610 8790 8790 8790 8790 0
173 20250401 155500 546786610 8790 8790 8790 8790 0
174 20250401 155400 546786610 8790 8790 8790 8790 0
175 20250401 155300 546786610 8790 8790 8790 8790 0
176 20250401 155200 546786610 8790 8790 8790 8790 0
177 20250401 155100 546786610 8790 8790 8790 8790 0
178 20250401 155000 546786610 8790 8790 8790 8790 0
179 20250401 154900 546786610 8790 8790 8790 8790 0
180 20250401 154800 546786610 8790 8790 8790 8790 0
181 20250401 154700 546786610 8790 8790 8790 8790 0
182 20250401 154600 546786610 8790 8790 8790 8790 1404
183 20250401 154500 546786610 8790 8790 8790 8790 0
184 20250401 154400 546786610 8790 8790 8790 8790 0
185 20250401 154300 546786610 8790 8790 8790 8790 0
186 20250401 154200 546786610 8790 8790 8790 8790 0
187 20250401 154100 546786610 8790 8790 8790 8790 0
188 20250401 154000 546786610 8790 8790 8790 8790 0
189 20250401 153900 546786610 8790 8790 8790 8790 0
190 20250401 153800 546786610 8790 8790 8790 8790 0
191 20250401 153700 546786610 8790 8790 8790 8790 0
192 20250401 153600 546786610 8790 8790 8790 8790 0
193 20250401 153500 546786610 8790 8790 8790 8790 0
194 20250401 153400 546786610 8790 8790 8790 8790 0
195 20250401 153300 546786610 8790 8790 8790 8790 0
196 20250401 153200 546786610 8790 8790 8790 8790 0
197 20250401 153100 546786610 8790 8790 8790 8790 0
198 20250401 153000 546786610 8790 8790 8790 8790 1404
199 20250401 152900 534445450 8810 8810 8810 8810 0
200 20250401 152800 534445450 8810 8810 8810 8810 0
201 20250401 152700 534445450 8810 8810 8810 8810 0
202 20250401 152600 534445450 8810 8810 8810 8810 0
203 20250401 152500 534445450 8810 8810 8810 8810 0
204 20250401 152400 534445450 8810 8810 8810 8810 0
205 20250401 152300 534445450 8810 8810 8810 8810 0
206 20250401 152200 534445450 8810 8810 8810 8810 0
207 20250401 152100 534445450 8810 8810 8810 8810 0
208 20250401 152000 534445450 8810 8810 8810 8810 0
209 20250401 151900 534445450 8810 8810 8810 8810 1
210 20250401 151800 534436640 8800 8800 8800 8800 0
211 20250401 151700 534436640 8800 8800 8800 8800 0
212 20250401 151600 534436640 8800 8810 8810 8800 149
213 20250401 151500 533125230 8790 8790 8790 8790 0
214 20250401 151400 533125230 8790 8790 8790 8790 0
215 20250401 151300 533125230 8790 8790 8790 8790 0
216 20250401 151200 533125230 8790 8790 8790 8790 29
217 20250401 151100 532870320 8790 8790 8790 8790 20
218 20250401 151000 532694520 8790 8790 8790 8790 0
219 20250401 150900 532694520 8790 8790 8790 8790 0
220 20250401 150800 532694520 8790 8800 8800 8790 211
221 20250401 150700 530839620 8810 8810 8810 8810 0
222 20250401 150600 530839620 8810 8810 8810 8810 0
223 20250401 150500 530839620 8810 8810 8810 8810 32
224 20250401 150400 530557700 8790 8790 8790 8790 519
225 20250401 150300 525995690 8780 8780 8780 8780 2
226 20250401 150200 525978130 8780 8780 8780 8780 0
227 20250401 150100 525978130 8780 8790 8790 8780 47
228 20250401 150000 525565370 8790 8790 8790 8790 268
229 20250401 145900 523209650 8790 8790 8790 8790 7
230 20250401 145800 523148120 8790 8790 8790 8790 17
231 20250401 145700 522998690 8790 8790 8790 8790 0
232 20250401 145600 522998690 8790 8800 8800 8790 80
233 20250401 145500 522295070 8810 8810 8810 8810 4
234 20250401 145400 522259830 8770 8800 8800 8770 1588
235 20250401 145300 508321060 8770 8770 8770 8770 0
236 20250401 145200 508321060 8770 8770 8770 8770 0
237 20250401 145100 508321060 8770 8800 8820 8770 4109
238 20250401 145000 472261270 8800 8800 8800 8800 419
239 20250401 144900 468574070 8800 8790 8800 8790 10
240 20250401 144800 468486080 8800 8800 8800 8800 0
241 20250401 144700 468486080 8800 8810 8810 8800 377
242 20250401 144600 465168180 8840 8840 8840 8840 0
243 20250401 144500 465168180 8840 8840 8840 8840 0
244 20250401 144400 465168180 8840 8840 8840 8840 0
245 20250401 144300 465168180 8840 8840 8840 8840 0
246 20250401 144200 465168180 8840 8840 8840 8840 0
247 20250401 144100 465168180 8840 8840 8840 8840 0
248 20250401 144000 465168180 8840 8840 8840 8840 0
249 20250401 143900 465168180 8840 8840 8840 8840 1
250 20250401 143800 465159340 8830 8830 8830 8830 0
251 20250401 143700 465159340 8830 8830 8830 8830 0
252 20250401 143600 465159340 8830 8830 8830 8830 70
253 20250401 143500 464541240 8830 8830 8830 8830 226
254 20250401 143400 462545660 8830 8830 8830 8830 0
255 20250401 143300 462545660 8830 8820 8830 8820 5
256 20250401 143200 462501550 8800 8810 8810 8800 201
257 20250401 143100 460732730 8820 8820 8820 8820 0
258 20250401 143000 460732730 8820 8820 8820 8820 0
259 20250401 142900 460732730 8820 8820 8820 8820 0
260 20250401 142800 460732730 8820 8800 8820 8800 439
261 20250401 142700 456864750 8800 8800 8800 8800 0
262 20250401 142600 456864750 8800 8800 8800 8800 7569
263 20250401 142500 390257550 8790 8790 8790 8790 0
264 20250401 142400 390257550 8790 8790 8790 8790 3
265 20250401 142300 390231180 8790 8790 8790 8790 80
266 20250401 142200 389527980 8780 8780 8780 8780 1
267 20250401 142100 389519200 8800 8800 8800 8800 0
268 20250401 142000 389519200 8800 8800 8800 8800 0
269 20250401 141900 389519200 8800 8800 8800 8800 0
270 20250401 141800 389519200 8800 8800 8800 8800 1
271 20250401 141700 389510400 8780 8790 8790 8780 2114
272 20250401 141600 370946640 8790 8790 8790 8790 0
273 20250401 141500 370946640 8790 8800 8800 8790 1124
274 20250401 141400 361055610 8810 8810 8810 8810 58
275 20250401 141300 360544630 8810 8810 8810 8810 1
276 20250401 141200 360535820 8810 8810 8810 8810 0
277 20250401 141100 360535820 8810 8810 8810 8810 1
278 20250401 141000 360527010 8800 8800 8800 8800 0
279 20250401 140900 360527010 8800 8800 8800 8800 0
280 20250401 140800 360527010 8800 8800 8800 8800 0
281 20250401 140700 360527010 8800 8810 8810 8800 441
282 20250401 140600 356646160 8820 8820 8820 8820 50
283 20250401 140500 356205160 8820 8820 8820 8820 509
284 20250401 140400 351715780 8820 8810 8820 8810 219
285 20250401 140300 349785070 8810 8810 8810 8810 0
286 20250401 140200 349785070 8810 8810 8810 8810 144
287 20250401 140100 348516430 8820 8820 8820 8820 1
288 20250401 140000 348507610 8830 8830 8830 8830 0
289 20250401 135900 348507610 8830 8830 8830 8830 1
290 20250401 135800 348498780 8850 8850 8850 8850 0
291 20250401 135700 348498780 8850 8850 8850 8850 0
292 20250401 135600 348498780 8850 8850 8850 8850 0
293 20250401 135500 348498780 8850 8850 8850 8850 10
294 20250401 135400 348410280 8850 8810 8850 8800 119
295 20250401 135300 347359920 8800 8800 8800 8800 0
296 20250401 135200 347359920 8800 8800 8800 8800 0
297 20250401 135100 347359920 8800 8800 8800 8800 130
298 20250401 135000 346215920 8800 8800 8800 8800 50
299 20250401 134900 345775920 8800 8820 8820 8800 1456
300 20250401 134800 332957380 8820 8825 8825 8820 62
301 20250401 134700 332410455 8830 8830 8830 8830 109
302 20250401 134600 331447985 8830 8830 8830 8830 0
303 20250401 134500 331447985 8830 8830 8830 8830 0
304 20250401 134400 331447985 8830 8830 8830 8830 0
305 20250401 134300 331447985 8830 8830 8830 8830 0
306 20250401 134200 331447985 8830 8830 8830 8830 0
307 20250401 134100 331447985 8830 8830 8830 8830 0
308 20250401 134000 331447985 8830 8830 8830 8830 0
309 20250401 133900 331447985 8830 8830 8830 8830 0
310 20250401 133800 331447985 8830 8830 8830 8830 0
311 20250401 133700 331447985 8830 8830 8830 8830 0
312 20250401 133600 331447985 8830 8830 8830 8830 0
313 20250401 133500 331447985 8830 8830 8830 8830 0
314 20250401 133400 331447985 8830 8830 8830 8830 1
315 20250401 133300 331439155 8830 8830 8830 8830 3
316 20250401 133200 331412665 8830 8830 8830 8830 106
317 20250401 133100 330476685 8800 8800 8800 8800 0
318 20250401 133000 330476685 8800 8800 8800 8800 0
319 20250401 132900 330476685 8800 8800 8800 8800 0
320 20250401 132800 330476685 8800 8800 8800 8800 0
321 20250401 132700 330476685 8800 8830 8830 8800 84
322 20250401 132600 329737025 8830 8830 8830 8830 0
323 20250401 132500 329737025 8830 8830 8830 8830 0
324 20250401 132400 329737025 8830 8830 8830 8830 0
325 20250401 132300 329737025 8830 8830 8830 8830 60
326 20250401 132200 329207225 8830 8830 8830 8830 0
327 20250401 132100 329207225 8830 8830 8830 8830 5
328 20250401 132000 329163075 8830 8830 8830 8830 0
329 20250401 131900 329163075 8830 8830 8830 8830 0
330 20250401 131800 329163075 8830 8830 8830 8830 0
331 20250401 131700 329163075 8830 8830 8830 8830 0
332 20250401 131600 329163075 8830 8830 8830 8830 0
333 20250401 131500 329163075 8830 8830 8830 8830 0
334 20250401 131400 329163075 8830 8830 8830 8830 0
335 20250401 131300 329163075 8830 8830 8830 8830 0
336 20250401 131200 329163075 8830 8830 8830 8830 0
337 20250401 131100 329163075 8830 8830 8830 8830 0
338 20250401 131000 329163075 8830 8820 8830 8820 1083
339 20250401 130900 319610425 8790 8790 8790 8790 0
340 20250401 130800 319610425 8790 8790 8790 8790 0
341 20250401 130700 319610425 8790 8790 8790 8790 0
342 20250401 130600 319610425 8790 8790 8790 8790 0
343 20250401 130500 319610425 8790 8790 8790 8790 0
344 20250401 130400 319610425 8790 8790 8790 8790 93
345 20250401 130300 318792955 8790 8810 8810 8790 100
346 20250401 130200 317913735 8790 8790 8790 8790 0
347 20250401 130100 317913735 8790 8790 8790 8790 0
348 20250401 130000 317913735 8790 8790 8790 8790 0
349 20250401 125900 317913735 8790 8790 8790 8790 0
350 20250401 125800 317913735 8790 8800 8800 8790 110
351 20250401 125700 316946135 8790 8790 8790 8790 0
352 20250401 125600 316946135 8790 8800 8800 8790 20
353 20250401 125500 316770245 8790 8810 8810 8790 478
354 20250401 125400 312564495 8820 8820 8820 8820 2179
355 20250401 125300 293345715 8830 8830 8830 8830 20
356 20250401 125200 293169115 8840 8840 8840 8840 2
357 20250401 125100 293151435 8850 8850 8850 8850 112
358 20250401 125000 292160235 8860 8860 8860 8860 50
359 20250401 124900 291717235 8860 8860 8860 8860 103
360 20250401 124800 290804655 8860 8860 8860 8860 0
361 20250401 124700 290804655 8860 8860 8860 8860 0
362 20250401 124600 290804655 8860 8860 8860 8860 5
363 20250401 124500 290760355 8860 8860 8860 8860 30
364 20250401 124400 290494555 8860 8860 8860 8860 0
365 20250401 124300 290494555 8860 8860 8860 8860 0
366 20250401 124200 290494555 8860 8860 8860 8860 0
367 20250401 124100 290494555 8860 8860 8860 8860 0
368 20250401 124000 290494555 8860 8840 8860 8840 292
369 20250401 123900 287908335 8840 8840 8840 8840 5
370 20250401 123800 287864135 8840 8840 8840 8840 0
371 20250401 123700 287864135 8840 8830 8840 8830 762
372 20250401 123600 281131205 8820 8820 8820 8820 0
373 20250401 123500 281131205 8820 8820 8820 8820 0
374 20250401 123400 281131205 8820 8820 8820 8820 0
375 20250401 123300 281131205 8820 8820 8820 8820 13
376 20250401 123200 281016545 8830 8830 8830 8830 10
377 20250401 123100 280928245 8830 8830 8830 8830 0
378 20250401 123000 280928245 8830 8830 8830 8830 0
379 20250401 122900 280928245 8830 8830 8830 8830 0
380 20250401 122800 280928245 8830 8830 8830 8830 2
381 20250401 122700 280910585 8820 8820 8820 8820 0
382 20250401 122600 280910585 8820 8820 8820 8820 105
383 20250401 122500 279984485 8820 8820 8820 8820 82
384 20250401 122400 279261245 8820 8830 8830 8820 63
385 20250401 122300 278704975 8830 8830 8830 8830 1
386 20250401 122200 278696145 8830 8830 8830 8830 0
387 20250401 122100 278696145 8830 8830 8830 8830 0
388 20250401 122000 278696145 8830 8830 8830 8830 70
389 20250401 121900 278078045 8830 8830 8830 8830 7
390 20250401 121800 278016235 8830 8830 8830 8830 0
391 20250401 121700 278016235 8830 8830 8830 8830 0
392 20250401 121600 278016235 8830 8830 8830 8830 0
393 20250401 121500 278016235 8830 8830 8830 8830 0
394 20250401 121400 278016235 8830 8830 8830 8830 0
395 20250401 121300 278016235 8830 8830 8830 8830 392
396 20250401 121200 274554875 8830 8830 8830 8830 5
397 20250401 121100 274510725 8840 8840 8840 8840 0
398 20250401 121000 274510725 8840 8840 8840 8840 0
399 20250401 120900 274510725 8840 8840 8840 8840 0
400 20250401 120800 274510725 8840 8840 8840 8840 0
401 20250401 120700 274510725 8840 8840 8840 8840 1
402 20250401 120600 274501885 8780 8800 8800 8780 180
403 20250401 120500 272920135 8840 8840 8840 8840 0
404 20250401 120400 272920135 8840 8830 8840 8830 152
405 20250401 120300 271576565 8780 8780 8780 8780 0
406 20250401 120200 271576565 8780 8830 8830 8780 344
407 20250401 120100 268556055 8840 8840 8840 8840 222
408 20250401 120000 266593575 8840 8840 8840 8840 1
409 20250401 115900 266584735 8780 8830 8830 8780 5030
410 20250401 115800 222369215 8840 8840 8840 8840 0
411 20250401 115700 222369215 8840 8840 8840 8840 0
412 20250401 115600 222369215 8840 8840 8840 8840 2
413 20250401 115500 222351535 8830 8830 8830 8830 1
414 20250401 115400 222342705 8840 8840 8840 8840 70
415 20250401 115300 221723905 8840 8840 8840 8840 0
416 20250401 115200 221723905 8840 8840 8840 8840 3
417 20250401 115100 221697385 8840 8840 8840 8840 1
418 20250401 115000 221688545 8870 8870 8870 8870 0
419 20250401 114900 221688545 8870 8870 8870 8870 10
420 20250401 114800 221599845 8870 8870 8870 8870 5
421 20250401 114700 221555495 8870 8830 8870 8830 235
422 20250401 114600 219475715 8800 8800 8800 8800 100
423 20250401 114500 218595715 8800 8800 8800 8800 1
424 20250401 114400 218586915 8850 8850 8850 8850 558
425 20250401 114300 213648615 8790 8790 8790 8790 0
426 20250401 114200 213648615 8790 8790 8790 8790 0
427 20250401 114100 213648615 8790 8830 8830 8790 731
428 20250401 114000 207214325 8830 8850 8850 8830 42
429 20250401 113900 206842645 8850 8850 8850 8850 1
430 20250401 113800 206833795 8810 8800 8850 8800 311
431 20250401 113700 204096845 8800 8800 8800 8800 0
432 20250401 113600 204096845 8800 8800 8800 8800 0
433 20250401 113500 204096845 8800 8800 8800 8800 0
434 20250401 113400 204096845 8800 8810 8810 8800 200
435 20250401 113300 202336175 8810 8810 8810 8810 0
436 20250401 113200 202336175 8810 8810 8810 8810 0
437 20250401 113100 202336175 8810 8810 8810 8810 15
438 20250401 113000 202204025 8810 8810 8810 8810 200
439 20250401 112900 200442025 8850 8850 8850 8850 10
440 20250401 112800 200353525 8810 8810 8810 8810 500
441 20250401 112700 195948525 8850 8820 8850 8820 104
442 20250401 112600 195031125 8850 8820 8850 8820 15
443 20250401 112500 194898495 8800 8800 8800 8800 0
444 20250401 112400 194898495 8800 8800 8800 8800 0
445 20250401 112300 194898495 8800 8830 8830 8800 1100
446 20250401 112200 185207955 8850 8850 8850 8850 45
447 20250401 112100 184809705 8850 8850 8850 8850 0
448 20250401 112000 184809705 8850 8850 8850 8850 0
449 20250401 111900 184809705 8850 8850 8850 8850 0
450 20250401 111800 184809705 8850 8850 8850 8850 2
451 20250401 111700 184792005 8810 8810 8810 8810 0
452 20250401 111600 184792005 8810 8810 8810 8810 0
453 20250401 111500 184792005 8810 8810 8810 8810 0
454 20250401 111400 184792005 8810 8810 8810 8810 0
455 20250401 111300 184792005 8810 8820 8820 8810 341
456 20250401 111200 181785535 8850 8850 8850 8850 0
457 20250401 111100 181785535 8850 8850 8850 8850 0
458 20250401 111000 181785535 8850 8810 8850 8810 2
459 20250401 110900 181767875 8810 8810 8810 8810 0
460 20250401 110800 181767875 8810 8820 8820 8810 300
461 20250401 110700 179123865 8820 8830 8830 8820 18
462 20250401 110600 178964985 8830 8830 8830 8830 0
463 20250401 110500 178964985 8830 8830 8830 8830 0
464 20250401 110400 178964985 8830 8830 8830 8830 0
465 20250401 110300 178964985 8830 8830 8830 8830 0
466 20250401 110200 178964985 8830 8830 8830 8830 0
467 20250401 110100 178964985 8830 8830 8830 8830 14
468 20250401 110000 178841365 8810 8810 8810 8810 0
469 20250401 105900 178841365 8810 8830 8830 8810 163
470 20250401 105800 177403975 8820 8820 8820 8820 0
471 20250401 105700 177403975 8820 8820 8820 8820 20
472 20250401 105600 177227575 8810 8810 8810 8810 0
473 20250401 105500 177227575 8810 8820 8820 8810 279
474 20250401 105400 174766915 8820 8800 8820 8800 162
475 20250401 105300 173340095 8810 8810 8810 8810 21
476 20250401 105200 173155085 8800 8800 8800 8800 0
477 20250401 105100 173155085 8800 8800 8800 8800 0
478 20250401 105000 173155085 8800 8800 8800 8800 0
479 20250401 104900 173155085 8800 8800 8800 8800 1
480 20250401 104800 173146285 8790 8790 8790 8790 0
481 20250401 104700 173146285 8790 8790 8790 8790 50
482 20250401 104600 172706785 8800 8800 8800 8800 499
483 20250401 104500 168315585 8790 8790 8790 8790 20
484 20250401 104400 168139785 8770 8790 8800 8770 937
485 20250401 104300 159909575 8790 8790 8790 8790 5
486 20250401 104200 159865625 8790 8790 8790 8790 0
487 20250401 104100 159865625 8790 8790 8790 8790 0
488 20250401 104000 159865625 8790 8790 8790 8790 1
489 20250401 103900 159856835 8810 8810 8810 8810 0
490 20250401 103800 159856835 8810 8810 8810 8810 0
491 20250401 103700 159856835 8810 8810 8810 8810 47
492 20250401 103600 159442765 8810 8810 8810 8810 600
493 20250401 103500 154156765 8810 8780 8810 8770 297
494 20250401 103400 151548525 8780 8780 8780 8780 10
495 20250401 103300 151460725 8780 8780 8780 8780 2
496 20250401 103200 151443165 8780 8780 8780 8780 6
497 20250401 103100 151390485 8780 8800 8800 8780 715
498 20250401 103000 145112055 8800 8800 8800 8800 113
499 20250401 102900 144117655 8800 8780 8800 8780 6
500 20250401 102800 144064955 8780 8780 8780 8780 100
501 20250401 102700 143186955 8780 8790 8790 8780 711
502 20250401 102600 136943985 8790 8800 8800 8790 300
503 20250401 102500 134306905 8810 8810 8810 8810 0
504 20250401 102400 134306905 8810 8810 8810 8810 100
505 20250401 102300 133425905 8790 8790 8790 8790 0
506 20250401 102200 133425905 8790 8790 8790 8790 0
507 20250401 102100 133425905 8790 8790 8790 8790 633
508 20250401 102000 127861835 8790 8810 8810 8790 120
509 20250401 101900 126806425 8810 8800 8810 8800 16
510 20250401 101800 126665515 8800 8810 8810 8800 13
511 20250401 101700 126551105 8790 8790 8790 8790 100
512 20250401 101600 125672105 8810 8810 8810 8810 0
513 20250401 101500 125672105 8810 8810 8810 8810 1
514 20250401 101400 125663295 8800 8800 8800 8800 100
515 20250401 101300 124783295 8810 8810 8810 8810 1
516 20250401 101200 124774485 8810 8810 8810 8810 12
517 20250401 101100 124668765 8790 8790 8810 8790 22
518 20250401 101000 124475365 8810 8810 8810 8810 2
519 20250401 100900 124457745 8810 8800 8810 8800 1135
520 20250401 100800 114464825 8800 8800 8800 8800 0
521 20250401 100700 114464825 8800 8800 8800 8800 0
522 20250401 100600 114464825 8800 8800 8800 8800 1
523 20250401 100500 114456025 8800 8800 8810 8790 165
524 20250401 100400 113005455 8800 8800 8800 8800 91
525 20250401 100300 112204655 8780 8790 8790 8780 46
526 20250401 100200 111800745 8790 8800 8800 8790 508
527 20250401 100100 107333415 8800 8790 8800 8790 136
528 20250401 100000 106136725 8800 8800 8800 8800 465
529 20250401 095900 102044725 8800 8800 8800 8800 216
530 20250401 095800 100143925 8800 8800 8800 8800 211
531 20250401 095700 98287125 8810 8790 8810 8790 311
532 20250401 095600 95553415 8820 8800 8820 8800 577
533 20250401 095500 90474715 8820 8810 8820 8800 23
534 20250401 095400 90272095 8810 8810 8810 8810 658
535 20250401 095300 84475115 8810 8810 8810 8810 101
536 20250401 095200 83585305 8820 8810 8820 8810 2
537 20250401 095100 83567675 8820 8820 8820 8820 0
538 20250401 095000 83567675 8820 8830 8830 8820 128
539 20250401 094900 82437915 8830 8830 8830 8830 0
540 20250401 094800 82437915 8830 8830 8830 8830 1
541 20250401 094700 82429085 8820 8820 8820 8820 154
542 20250401 094600 81070805 8820 8820 8820 8820 246
543 20250401 094500 78901085 8840 8840 8840 8840 0
544 20250401 094400 78901085 8840 8830 8840 8830 340
545 20250401 094300 75897525 8820 8840 8840 8820 1071
546 20250401 094200 66446450 8835 8840 8840 8830 322
547 20250401 094100 63603170 8840 8850 8850 8840 5
548 20250401 094000 63558930 8850 8850 8850 8830 81
549 20250401 093900 62843280 8850 8850 8850 8850 11
550 20250401 093800 62745930 8850 8850 8850 8850 0
551 20250401 093700 62745930 8850 8850 8850 8850 0
552 20250401 093600 62745930 8850 8850 8850 8850 101
553 20250401 093500 61852080 8850 8850 8850 8850 0
554 20250401 093400 61852080 8850 8840 8850 8830 111
555 20250401 093300 60871720 8830 8840 8840 8830 193
556 20250401 093200 59167450 8850 8860 8860 8850 94
557 20250401 093100 58335500 8860 8850 8880 8850 139
558 20250401 093000 57105120 8870 8870 8870 8870 106
559 20250401 092900 56164900 8860 8860 8860 8850 132
560 20250401 092800 54996440 8870 8870 8870 8870 4
561 20250401 092700 54960960 8860 8860 8870 8860 33
562 20250401 092600 54668570 8860 8850 8860 8850 261
563 20250401 092500 52358300 8850 8850 8850 8850 81
564 20250401 092400 51641450 8850 8850 8850 8850 181
565 20250401 092300 50039600 8840 8840 8840 8840 0
566 20250401 092200 50039600 8840 8850 8850 8840 52
567 20250401 092100 49579900 8850 8850 8850 8850 20
568 20250401 092000 49402900 8830 8850 8850 8830 11
569 20250401 091900 49305570 8850 8830 8850 8830 2
570 20250401 091800 49287890 8820 8820 8820 8820 0
571 20250401 091700 49287890 8820 8840 8840 8820 172
572 20250401 091600 47770230 8830 8830 8830 8830 0
573 20250401 091500 47770230 8830 8830 8830 8830 0
574 20250401 091400 47770230 8830 8830 8830 8830 1
575 20250401 091300 47761400 8860 8840 8860 8840 25
576 20250401 091200 47540090 8820 8820 8820 8820 0
577 20250401 091100 47540090 8820 8820 8830 8820 36
578 20250401 091000 47222520 8820 8840 8840 8800 2072
579 20250401 090900 28976620 8840 8830 8840 8830 96
580 20250401 090800 28128230 8830 8830 8855 8820 1254
581 20250401 090700 17064480 8880 8880 8880 8880 22
582 20250401 090600 16869120 8810 8850 8870 8810 281
583 20250401 090500 14392980 8810 8810 8810 8810 165
584 20250401 090400 12939330 8810 8810 8820 8810 773
585 20250401 090300 6129020 8810 8810 8810 8810 125
586 20250401 090200 5027770 8840 8840 8840 8840 112
587 20250401 090100 4037690 8800 8850 8850 8800 248
588 20250401 090000 1851890 8850 8880 8880 8850 208

1
002100/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,19522575,0,175898400750,0.00
20250327,0,19522575,0,175898400750,0.00
20250326,0,19522575,0,175898400750,0.00
20250325,0,19522575,0,176679303750,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 19522575 0 175898400750 0.00
3 20250327 0 19522575 0 175898400750 0.00
4 20250326 0 19522575 0 175898400750 0.00
5 20250325 0 19522575 0 176679303750 0.00