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

589
002620/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,589 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,184700,1155214515,7970,7970,7970,7970,4344
20250401,184600,1155214515,7970,7970,7970,7970,0
20250401,184500,1155214515,7970,7970,7970,7970,0
20250401,184400,1155214515,7970,7970,7970,7970,0
20250401,184300,1155214515,7970,7970,7970,7970,0
20250401,184200,1155214515,7970,7970,7970,7970,0
20250401,184100,1155214515,7970,7970,7970,7970,0
20250401,184000,1155214515,7970,7970,7970,7970,0
20250401,183900,1155214515,7970,7970,7970,7970,0
20250401,183800,1155214515,7970,7970,7970,7970,0
20250401,183700,1155214515,7970,7970,7970,7970,0
20250401,183600,1155214515,7970,7970,7970,7970,0
20250401,183500,1155214515,7970,7970,7970,7970,0
20250401,183400,1155214515,7970,7970,7970,7970,0
20250401,183300,1155214515,7970,7970,7970,7970,0
20250401,183200,1155214515,7970,7970,7970,7970,0
20250401,183100,1155214515,7970,7970,7970,7970,0
20250401,183000,1155214515,7970,7970,7970,7970,0
20250401,182900,1155214515,7970,7970,7970,7970,0
20250401,182800,1155214515,7970,7970,7970,7970,0
20250401,182700,1155214515,7970,7970,7970,7970,0
20250401,182600,1155214515,7970,7970,7970,7970,0
20250401,182500,1155214515,7970,7970,7970,7970,0
20250401,182400,1155214515,7970,7970,7970,7970,0
20250401,182300,1155214515,7970,7970,7970,7970,0
20250401,182200,1155214515,7970,7970,7970,7970,0
20250401,182100,1155214515,7970,7970,7970,7970,0
20250401,182000,1155214515,7970,7970,7970,7970,0
20250401,181900,1155214515,7970,7970,7970,7970,0
20250401,181800,1155214515,7970,7970,7970,7970,0
20250401,181700,1155214515,7970,7970,7970,7970,4344
20250401,181600,1155214515,7970,7970,7970,7970,0
20250401,181500,1155214515,7970,7970,7970,7970,0
20250401,181400,1155214515,7970,7970,7970,7970,0
20250401,181300,1155214515,7970,7970,7970,7970,0
20250401,181200,1155214515,7970,7970,7970,7970,0
20250401,181100,1155214515,7970,7970,7970,7970,0
20250401,181000,1155214515,7970,7970,7970,7970,0
20250401,180900,1155214515,7970,7970,7970,7970,0
20250401,180800,1155214515,7970,7970,7970,7970,0
20250401,180700,1155214515,7970,7970,7970,7970,0
20250401,180600,1155214515,7970,7970,7970,7970,0
20250401,180500,1155214515,7970,7970,7970,7970,0
20250401,180400,1155214515,7970,7970,7970,7970,0
20250401,180300,1155214515,7970,7970,7970,7970,0
20250401,180200,1155214515,7970,7970,7970,7970,0
20250401,180100,1155214515,7970,7970,7970,7970,0
20250401,180000,1155214515,7970,7970,7970,7970,0
20250401,175900,1155214515,7970,7970,7970,7970,0
20250401,175800,1155214515,7970,7970,7970,7970,0
20250401,175700,1155214515,7970,7970,7970,7970,0
20250401,175600,1155214515,7970,7970,7970,7970,0
20250401,175500,1155214515,7970,7970,7970,7970,0
20250401,175400,1155214515,7970,7970,7970,7970,0
20250401,175300,1155214515,7970,7970,7970,7970,0
20250401,175200,1155214515,7970,7970,7970,7970,0
20250401,175100,1155214515,7970,7970,7970,7970,0
20250401,175000,1155214515,7970,7970,7970,7970,0
20250401,174900,1155214515,7970,7970,7970,7970,0
20250401,174800,1155214515,7970,7970,7970,7970,0
20250401,174700,1155214515,7970,7970,7970,7970,4344
20250401,174600,1155214515,7970,7970,7970,7970,0
20250401,174500,1155214515,7970,7970,7970,7970,0
20250401,174400,1155214515,7970,7970,7970,7970,0
20250401,174300,1155214515,7970,7970,7970,7970,0
20250401,174200,1155214515,7970,7970,7970,7970,0
20250401,174100,1155214515,7970,7970,7970,7970,0
20250401,174000,1155214515,7970,7970,7970,7970,0
20250401,173900,1155214515,7970,7970,7970,7970,0
20250401,173800,1155214515,7970,7970,7970,7970,0
20250401,173700,1155214515,7970,7970,7970,7970,0
20250401,173600,1155214515,7970,7970,7970,7970,0
20250401,173500,1155214515,7970,7970,7970,7970,0
20250401,173400,1155214515,7970,7970,7970,7970,0
20250401,173300,1155214515,7970,7970,7970,7970,0
20250401,173200,1155214515,7970,7970,7970,7970,0
20250401,173100,1155214515,7970,7970,7970,7970,0
20250401,173000,1155214515,7970,7970,7970,7970,0
20250401,172900,1155214515,7970,7970,7970,7970,0
20250401,172800,1155214515,7970,7970,7970,7970,0
20250401,172700,1155214515,7970,7970,7970,7970,0
20250401,172600,1155214515,7970,7970,7970,7970,0
20250401,172500,1155214515,7970,7970,7970,7970,0
20250401,172400,1155214515,7970,7970,7970,7970,0
20250401,172300,1155214515,7970,7970,7970,7970,0
20250401,172200,1155214515,7970,7970,7970,7970,0
20250401,172100,1155214515,7970,7970,7970,7970,0
20250401,172000,1155214515,7970,7970,7970,7970,0
20250401,171900,1155214515,7970,7970,7970,7970,0
20250401,171800,1155214515,7970,7970,7970,7970,0
20250401,171700,1155214515,7970,7970,7970,7970,4344
20250401,171600,1155214515,7970,7970,7970,7970,0
20250401,171500,1155214515,7970,7970,7970,7970,0
20250401,171400,1155214515,7970,7970,7970,7970,0
20250401,171300,1155214515,7970,7970,7970,7970,0
20250401,171200,1155214515,7970,7970,7970,7970,0
20250401,171100,1155214515,7970,7970,7970,7970,0
20250401,171000,1155214515,7970,7970,7970,7970,0
20250401,170900,1155214515,7970,7970,7970,7970,0
20250401,170800,1155214515,7970,7970,7970,7970,0
20250401,170700,1155214515,7970,7970,7970,7970,0
20250401,170600,1155214515,7970,7970,7970,7970,0
20250401,170500,1155214515,7970,7970,7970,7970,0
20250401,170400,1155214515,7970,7970,7970,7970,0
20250401,170300,1155214515,7970,7970,7970,7970,0
20250401,170200,1155214515,7970,7970,7970,7970,0
20250401,170100,1155214515,7970,7970,7970,7970,0
20250401,170000,1155214515,7970,7970,7970,7970,0
20250401,165900,1155214515,7970,7970,7970,7970,0
20250401,165800,1155214515,7970,7970,7970,7970,0
20250401,165700,1155214515,7970,7970,7970,7970,0
20250401,165600,1155214515,7970,7970,7970,7970,0
20250401,165500,1155214515,7970,7970,7970,7970,0
20250401,165400,1155214515,7970,7970,7970,7970,0
20250401,165300,1155214515,7970,7970,7970,7970,0
20250401,165200,1155214515,7970,7970,7970,7970,0
20250401,165100,1155214515,7970,7970,7970,7970,0
20250401,165000,1155214515,7970,7970,7970,7970,0
20250401,164900,1155214515,7970,7970,7970,7970,0
20250401,164800,1155214515,7970,7970,7970,7970,0
20250401,164700,1155214515,7970,7970,7970,7970,4344
20250401,164600,1155214515,7970,7970,7970,7970,0
20250401,164500,1155214515,7970,7970,7970,7970,0
20250401,164400,1155214515,7970,7970,7970,7970,0
20250401,164300,1155214515,7970,7970,7970,7970,0
20250401,164200,1155214515,7970,7970,7970,7970,0
20250401,164100,1155214515,7970,7970,7970,7970,0
20250401,164000,1155214515,7970,7970,7970,7970,0
20250401,163900,1155214515,7970,7970,7970,7970,0
20250401,163800,1155214515,7970,7970,7970,7970,0
20250401,163700,1155214515,7970,7970,7970,7970,0
20250401,163600,1155214515,7970,7970,7970,7970,0
20250401,163500,1155214515,7970,7970,7970,7970,0
20250401,163400,1155214515,7970,7970,7970,7970,0
20250401,163300,1155214515,7970,7970,7970,7970,0
20250401,163200,1155214515,7970,7970,7970,7970,0
20250401,163100,1155214515,7970,7970,7970,7970,0
20250401,163000,1155214515,7970,7970,7970,7970,0
20250401,162900,1155214515,7970,7970,7970,7970,0
20250401,162800,1155214515,7970,7970,7970,7970,0
20250401,162700,1155214515,7970,7970,7970,7970,0
20250401,162600,1155214515,7970,7970,7970,7970,0
20250401,162500,1155214515,7970,7970,7970,7970,0
20250401,162400,1155214515,7970,7970,7970,7970,0
20250401,162300,1155214515,7970,7970,7970,7970,0
20250401,162200,1155214515,7970,7970,7970,7970,0
20250401,162100,1155214515,7970,7970,7970,7970,0
20250401,162000,1155214515,7970,7970,7970,7970,0
20250401,161900,1155214515,7970,7970,7970,7970,0
20250401,161800,1155214515,7970,7970,7970,7970,0
20250401,161700,1155214515,7970,7970,7970,7970,4344
20250401,161600,1155214515,7970,7970,7970,7970,0
20250401,161500,1155214515,7970,7970,7970,7970,0
20250401,161400,1155214515,7970,7970,7970,7970,0
20250401,161300,1155214515,7970,7970,7970,7970,0
20250401,161200,1155214515,7970,7970,7970,7970,0
20250401,161100,1155214515,7970,7970,7970,7970,0
20250401,161000,1155214515,7970,7970,7970,7970,0
20250401,160900,1155214515,7970,7970,7970,7970,0
20250401,160800,1155214515,7970,7970,7970,7970,0
20250401,160700,1155214515,7970,7970,7970,7970,0
20250401,160600,1155214515,7970,7970,7970,7970,0
20250401,160500,1155214515,7970,7970,7970,7970,0
20250401,160400,1155214515,7970,7970,7970,7970,0
20250401,160300,1155214515,7970,7970,7970,7970,0
20250401,160200,1155214515,7970,7970,7970,7970,0
20250401,160100,1155214515,7970,7970,7970,7970,0
20250401,160000,1155214515,7970,7970,7970,7970,0
20250401,155900,1155214515,7970,7970,7970,7970,0
20250401,155800,1155214515,7970,7970,7970,7970,0
20250401,155700,1155214515,7970,7970,7970,7970,0
20250401,155600,1155214515,7970,7970,7970,7970,0
20250401,155500,1155214515,7970,7970,7970,7970,0
20250401,155400,1155214515,7970,7970,7970,7970,0
20250401,155300,1155214515,7970,7970,7970,7970,0
20250401,155200,1155214515,7970,7970,7970,7970,0
20250401,155100,1155214515,7970,7970,7970,7970,0
20250401,155000,1155214515,7970,7970,7970,7970,0
20250401,154900,1155214515,7970,7970,7970,7970,0
20250401,154800,1155214515,7970,7970,7970,7970,0
20250401,154700,1155214515,7970,7970,7970,7970,4344
20250401,154600,1155214515,7970,7970,7970,7970,0
20250401,154500,1155214515,7970,7970,7970,7970,0
20250401,154400,1155214515,7970,7970,7970,7970,0
20250401,154300,1155214515,7970,7970,7970,7970,0
20250401,154200,1155214515,7970,7970,7970,7970,0
20250401,154100,1155214515,7970,7970,7970,7970,0
20250401,154000,1155214515,7970,7970,7970,7970,0
20250401,153900,1155214515,7970,7970,7970,7970,0
20250401,153800,1155214515,7970,7970,7970,7970,0
20250401,153700,1155214515,7970,7970,7970,7970,0
20250401,153600,1155214515,7970,7970,7970,7970,0
20250401,153500,1155214515,7970,7970,7970,7970,0
20250401,153400,1155214515,7970,7970,7970,7970,0
20250401,153300,1155214515,7970,7970,7970,7970,0
20250401,153200,1155214515,7970,7970,7970,7970,0
20250401,153100,1155214515,7970,7970,7970,7970,0
20250401,153000,1155214515,7970,7970,7970,7970,4344
20250401,152900,1120592835,8030,8030,8030,8030,0
20250401,152800,1120592835,8030,8030,8030,8030,0
20250401,152700,1120592835,8030,8030,8030,8030,0
20250401,152600,1120592835,8030,8030,8030,8030,0
20250401,152500,1120592835,8030,8030,8030,8030,0
20250401,152400,1120592835,8030,8030,8030,8030,0
20250401,152300,1120592835,8030,8030,8030,8030,0
20250401,152200,1120592835,8030,8030,8030,8030,0
20250401,152100,1120592835,8030,8030,8030,8030,0
20250401,152000,1120592835,8030,8030,8030,8030,0
20250401,151900,1120592835,8030,8040,8060,8030,472
20250401,151800,1116797185,8050,8010,8050,8010,123
20250401,151700,1115808495,8030,8050,8050,7990,5662
20250401,151600,1070486395,8060,8050,8070,8030,1646
20250401,151500,1057268545,8070,8060,8070,8030,272
20250401,151400,1055082965,8080,8060,8080,8040,130
20250401,151300,1054037015,8080,8080,8080,8040,113
20250401,151200,1053128265,8080,8060,8110,8040,2509
20250401,151100,1032932245,8060,8100,8110,8060,1083
20250401,151000,1024198285,8100,8100,8100,8080,191
20250401,150900,1022653085,8100,8100,8110,8100,213
20250401,150800,1020926945,8100,8100,8100,8100,126
20250401,150700,1019906345,8100,8110,8110,8100,62
20250401,150600,1019403535,8100,8110,8110,8100,427
20250401,150500,1015941615,8110,8110,8110,8110,0
20250401,150400,1015941615,8110,8110,8110,8100,398
20250401,150300,1012713865,8110,8100,8140,8100,530
20250401,150200,1008414755,8110,8110,8110,8110,58
20250401,150100,1007944375,8090,8090,8090,8080,1978
20250401,150000,991942525,8080,8100,8100,8070,229
20250401,145900,990092575,8120,8090,8120,8080,376
20250401,145800,987050455,8120,8130,8130,8110,1466
20250401,145700,975155995,8140,8130,8140,8130,11
20250401,145600,975066505,8140,8140,8140,8140,0
20250401,145500,975066505,8140,8140,8140,8140,0
20250401,145400,975066505,8140,8140,8140,8140,0
20250401,145300,975066505,8140,8140,8140,8140,0
20250401,145200,975066505,8140,8150,8150,8140,16
20250401,145100,974936235,8150,8150,8150,8150,66
20250401,145000,974398335,8120,8120,8120,8120,0
20250401,144900,974398335,8120,8160,8160,8120,166
20250401,144800,973049645,8140,8140,8140,8140,0
20250401,144700,973049645,8140,8140,8140,8140,0
20250401,144600,973049645,8140,8140,8140,8140,100
20250401,144500,972235645,8150,8150,8150,8150,0
20250401,144400,972235645,8150,8120,8160,8120,181
20250401,144300,970764735,8130,8140,8140,8130,310
20250401,144200,968244385,8140,8140,8140,8140,5
20250401,144100,968203685,8150,8150,8150,8150,0
20250401,144000,968203685,8150,8150,8150,8150,0
20250401,143900,968203685,8150,8130,8150,8130,109
20250401,143800,967315995,8140,8150,8150,8140,32
20250401,143700,967055495,8140,8130,8140,8130,214
20250401,143600,965314675,8130,8130,8130,8130,4
20250401,143500,965282155,8130,8130,8130,8130,1
20250401,143400,965274025,8160,8160,8170,8130,237
20250401,143300,963346785,8130,8120,8130,8120,161
20250401,143200,962038355,8120,8130,8130,8120,101
20250401,143100,961218225,8130,8120,8130,8120,209
20250401,143000,959521055,8120,8110,8140,8110,315
20250401,142900,956963235,8100,8120,8120,8100,524
20250401,142800,952718525,8110,8110,8110,8110,200
20250401,142700,951096525,8110,8110,8110,8110,70
20250401,142600,950528825,8110,8110,8110,8110,0
20250401,142500,950528825,8110,8110,8110,8110,0
20250401,142400,950528825,8110,8110,8110,8110,357
20250401,142300,947633555,8110,8120,8120,8110,102
20250401,142200,946806035,8130,8130,8130,8130,0
20250401,142100,946806035,8130,8130,8130,8130,61
20250401,142000,946310105,8130,8130,8130,8130,0
20250401,141900,946310105,8130,8130,8130,8130,1
20250401,141800,946301975,8120,8120,8120,8120,0
20250401,141700,946301975,8120,8120,8120,8120,1
20250401,141600,946293855,8120,8140,8140,8120,34
20250401,141500,946017625,8130,8130,8130,8130,2
20250401,141400,946001365,8120,8120,8120,8120,0
20250401,141300,946001365,8120,8100,8120,8100,184
20250401,141200,944510745,8110,8110,8110,8110,1
20250401,141100,944502635,8120,8120,8120,8120,7
20250401,141000,944445795,8120,8120,8120,8120,0
20250401,140900,944445795,8120,8120,8120,8120,0
20250401,140800,944445795,8120,8120,8120,8120,0
20250401,140700,944445795,8120,8120,8120,8120,0
20250401,140600,944445795,8120,8120,8120,8120,0
20250401,140500,944445795,8120,8120,8120,8120,2
20250401,140400,944429555,8140,8110,8170,8110,345
20250401,140300,941615635,8130,8130,8130,8130,0
20250401,140200,941615635,8130,8130,8130,8130,0
20250401,140100,941615635,8130,8090,8130,8090,20
20250401,140000,941453685,8070,8070,8070,8070,10
20250401,135900,941372985,8070,8090,8090,8070,395
20250401,135800,938182505,8120,8080,8130,8080,15
20250401,135700,938061125,8090,8050,8090,8050,501
20250401,135600,934028035,8110,8070,8130,8060,4134
20250401,135500,900669405,8090,8090,8090,8090,460
20250401,135400,896948005,8120,8080,8150,8080,85
20250401,135300,896259035,8080,8080,8080,8070,1648
20250401,135200,882945335,8070,8120,8120,8070,2868
20250401,135100,859754075,8120,8120,8120,8120,0
20250401,135000,859754075,8120,8120,8120,8120,0
20250401,134900,859754075,8120,8130,8130,8120,487
20250401,134800,855798125,8130,8130,8130,8130,0
20250401,134700,855798125,8130,8140,8140,8130,75
20250401,134600,855187875,8140,8140,8140,8140,0
20250401,134500,855187875,8140,8180,8180,8140,677
20250401,134400,849665085,8190,8190,8190,8190,48
20250401,134300,849271965,8190,8190,8190,8190,1
20250401,134200,849263775,8210,8210,8210,8210,0
20250401,134100,849263775,8210,8210,8210,8210,0
20250401,134000,849263775,8210,8210,8210,8210,0
20250401,133900,849263775,8210,8210,8210,8210,5
20250401,133800,849222725,8200,8200,8200,8200,8
20250401,133700,849157125,8200,8220,8220,8200,5
20250401,133600,849116055,8200,8190,8200,8190,151
20250401,133500,847878265,8185,8185,8185,8185,33
20250401,133400,847608160,8190,8190,8190,8190,1
20250401,133300,847599970,8190,8190,8190,8190,111
20250401,133200,846690880,8200,8220,8220,8200,30
20250401,133100,846444700,8210,8210,8210,8210,7
20250401,133000,846387230,8190,8200,8200,8190,3
20250401,132900,846362640,8220,8200,8220,8200,18
20250401,132800,846214950,8190,8190,8190,8190,31
20250401,132700,845961060,8220,8210,8220,8210,12
20250401,132600,845862430,8220,8210,8220,8210,9
20250401,132500,845788510,8220,8180,8220,8170,782
20250401,132400,839395110,8180,8240,8250,8180,45
20250401,132300,839024540,8220,8220,8220,8220,15
20250401,132200,838901240,8220,8280,8280,8210,532
20250401,132100,834522790,8300,8410,8410,8290,127
20250401,132000,833467760,8430,8080,8470,8080,4167
20250401,131900,798860440,8070,8090,8090,8070,302
20250401,131800,796419770,8090,8110,8110,8090,751
20250401,131700,790337340,8140,8140,8140,8140,1
20250401,131600,790329200,8140,8140,8140,8140,1
20250401,131500,790321060,8110,8110,8110,8110,8
20250401,131400,790256180,8150,8150,8150,8150,0
20250401,131300,790256180,8150,8150,8150,8150,0
20250401,131200,790256180,8150,8150,8150,8150,0
20250401,131100,790256180,8150,8140,8150,8140,100
20250401,131000,789441410,8130,8110,8130,8110,240
20250401,130900,787494710,8130,8130,8130,8130,7
20250401,130800,787437800,8100,8100,8100,8100,0
20250401,130700,787437800,8100,8140,8140,8100,330
20250401,130600,784762640,8140,8140,8150,8140,8
20250401,130500,784697490,8150,8140,8150,8140,10
20250401,130400,784616050,8150,8140,8150,8140,15
20250401,130300,784493910,8150,8140,8150,8140,4
20250401,130200,784461330,8110,8140,8150,8110,11
20250401,130100,784371880,8150,8140,8150,8140,2
20250401,130000,784355590,8150,8130,8150,8130,82
20250401,125900,783688280,8130,8130,8130,8130,8
20250401,125800,783623240,8130,8130,8130,8130,5
20250401,125700,783582590,8130,8130,8130,8130,1
20250401,125600,783574460,8120,8120,8120,8120,2
20250401,125500,783558220,8130,8130,8130,8130,1
20250401,125400,783550090,8130,8140,8140,8130,3
20250401,125300,783525690,8140,8140,8140,8140,4
20250401,125200,783493130,8140,8140,8140,8140,0
20250401,125100,783493130,8140,8140,8140,8140,0
20250401,125000,783493130,8140,8140,8140,8140,0
20250401,124900,783493130,8140,8140,8140,8140,312
20250401,124800,780953450,8140,8140,8140,8140,0
20250401,124700,780953450,8140,8140,8140,8140,229
20250401,124600,779089390,8140,8130,8140,8130,201
20250401,124500,777455250,8130,8130,8130,8130,10
20250401,124400,777373950,8130,8130,8130,8130,0
20250401,124300,777373950,8130,8130,8130,8130,170
20250401,124200,775991850,8140,8140,8140,8140,1
20250401,124100,775983710,8100,8100,8100,8100,0
20250401,124000,775983710,8100,8120,8120,8100,405
20250401,123900,772701150,8110,8110,8110,8110,0
20250401,123800,772701150,8110,8110,8110,8110,247
20250401,123700,770697980,8140,8140,8140,8140,0
20250401,123600,770697980,8140,8130,8140,8130,21
20250401,123500,770527090,8130,8130,8130,8130,7
20250401,123400,770470180,8130,8130,8130,8130,0
20250401,123300,770470180,8130,8130,8130,8130,0
20250401,123200,770470180,8130,8130,8130,8130,174
20250401,123100,769055560,8100,8100,8100,8100,0
20250401,123000,769055560,8100,8100,8100,8100,0
20250401,122900,769055560,8100,8100,8100,8100,0
20250401,122800,769055560,8100,8100,8100,8100,6
20250401,122700,769006960,8120,8120,8120,8120,142
20250401,122600,767853920,8120,8120,8120,8120,54
20250401,122500,767415440,8120,8120,8120,8120,1
20250401,122400,767407320,8110,8110,8110,8110,64
20250401,122300,766888280,8100,8100,8100,8100,83
20250401,122200,766215980,8100,8090,8100,8090,336
20250401,122100,763497400,8090,8090,8090,8090,3
20250401,122000,763473130,8080,8080,8080,8080,0
20250401,121900,763473130,8080,8080,8080,8080,0
20250401,121800,763473130,8080,8080,8080,8080,0
20250401,121700,763473130,8080,8080,8080,8080,201
20250401,121600,761849050,8070,8070,8070,8070,9
20250401,121500,761776420,8100,8100,8100,8100,101
20250401,121400,760958320,8070,8100,8100,8070,106
20250401,121300,760099900,8070,8100,8100,8070,7
20250401,121200,760043350,8100,8100,8100,8100,0
20250401,121100,760043350,8100,8070,8100,8070,102
20250401,121000,759220180,8070,8070,8070,8070,0
20250401,120900,759220180,8070,8070,8070,8070,1
20250401,120800,759212110,8040,8040,8040,8030,523
20250401,120700,755007600,8070,8070,8070,8070,2
20250401,120600,754991460,8030,8030,8030,8030,0
20250401,120500,754991460,8030,8080,8080,8030,1233
20250401,120400,745081850,8100,8080,8100,8080,13
20250401,120300,744976770,8080,8070,8080,8070,7
20250401,120200,744920270,8080,8080,8080,8080,0
20250401,120100,744920270,8080,8090,8090,8040,610
20250401,120000,740010960,8090,8090,8090,8090,0
20250401,115900,740010960,8090,8110,8120,8090,361
20250401,115800,737080510,8100,8100,8100,8100,8
20250401,115700,737015710,8130,8130,8130,8130,0
20250401,115600,737015710,8130,8130,8130,8130,0
20250401,115500,737015710,8130,8110,8130,8100,215
20250401,115400,735272160,8110,8110,8110,8110,2
20250401,115300,735255940,8110,8110,8110,8110,0
20250401,115200,735255940,8110,8110,8110,8110,0
20250401,115100,735255940,8110,8130,8130,8110,212
20250401,115000,733534770,8130,8130,8130,8130,96
20250401,114900,732754290,8130,8130,8130,8130,5
20250401,114800,732713640,8130,8130,8130,8130,1
20250401,114700,732705510,8130,8130,8130,8130,1
20250401,114600,732697380,8130,8130,8130,8130,8
20250401,114500,732632340,8130,8130,8130,8130,123
20250401,114400,731632350,8130,8130,8130,8130,0
20250401,114300,731632350,8130,8130,8130,8130,32
20250401,114200,731372190,8130,8130,8130,8130,0
20250401,114100,731372190,8130,8150,8150,8130,217
20250401,114000,729606190,8150,8150,8150,8150,0
20250401,113900,729606190,8150,8150,8150,8150,80
20250401,113800,728954190,8150,8150,8150,8150,0
20250401,113700,728954190,8150,8150,8150,8150,0
20250401,113600,728954190,8150,8150,8150,8140,11
20250401,113500,728864630,8150,8150,8150,8110,378
20250401,113400,725788650,8150,8140,8150,8140,99
20250401,113300,724981810,8110,8100,8150,8100,82
20250401,113200,724314740,8140,8100,8140,8100,22
20250401,113100,724135930,8100,8080,8100,8080,115
20250401,113000,723204450,8100,8110,8110,8060,430
20250401,112900,719726090,8120,8120,8120,8120,0
20250401,112800,719726090,8120,8120,8120,8120,0
20250401,112700,719726090,8120,8095,8120,8090,370
20250401,112600,716728130,8080,8080,8080,8080,249
20250401,112500,714716210,8030,8110,8110,8030,1169
20250401,112400,705286620,8120,8120,8120,8120,79
20250401,112300,704645140,8120,8120,8120,8120,24
20250401,112200,704450260,8120,8120,8120,8100,60
20250401,112100,703964060,8110,8100,8110,8100,2
20250401,112000,703947850,8090,8110,8120,8090,5
20250401,111900,703907330,8090,8115,8120,8090,81
20250401,111800,703249855,8125,8140,8140,8110,39
20250401,111700,702933520,8140,8140,8140,8140,94
20250401,111600,702168360,8150,8140,8150,8140,445
20250401,111500,698543900,8130,8090,8130,8090,116
20250401,111400,697604480,8090,8080,8090,8080,318
20250401,111300,695034200,8080,8060,8080,8060,216
20250401,111200,693290440,8050,8060,8060,8050,149
20250401,111100,692089790,8060,8070,8070,8060,455
20250401,111000,688420810,8070,8050,8080,8050,511
20250401,110900,684304850,8050,8050,8050,8050,0
20250401,110800,684304850,8050,8050,8050,8050,0
20250401,110700,684304850,8050,8050,8050,8050,1
20250401,110600,684296800,8050,8070,8070,8050,3
20250401,110500,684272620,8050,8050,8050,8050,92
20250401,110400,683532020,8030,8040,8040,8030,281
20250401,110300,681275420,8040,8040,8040,8040,41
20250401,110200,680945780,8050,8060,8060,8050,339
20250401,110100,678214460,8060,8070,8070,8060,108
20250401,110000,677343210,8060,8060,8080,8060,101
20250401,105900,676528480,8030,8030,8030,8030,8
20250401,105800,676464240,8030,8040,8040,8030,266
20250401,105700,674326760,8040,8045,8045,8040,85
20250401,105600,673643160,8045,8060,8060,8045,70
20250401,105500,673079560,8030,8070,8075,8030,267
20250401,105400,670928500,8080,8080,8080,8080,0
20250401,105300,670928500,8080,8050,8080,8050,200
20250401,105200,669317420,8010,8010,8010,8010,108
20250401,105100,668452340,8010,8020,8020,8010,5004
20250401,105000,628336250,8020,8020,8020,8010,1208
20250401,104900,618658400,8010,8020,8030,8010,951
20250401,104800,611028770,8020,8050,8050,8010,1194
20250401,104700,601445200,8040,8070,8070,8030,998
20250401,104600,593421620,8040,8070,8070,8040,488
20250401,104500,589492400,8030,8130,8130,8010,5636
20250401,104400,543966050,8120,8150,8170,8120,215
20250401,104300,542217870,8120,8160,8160,8120,198
20250401,104200,540607480,8170,8180,8180,8170,21
20250401,104100,540435800,8180,8170,8190,8170,5
20250401,104000,540394900,8190,8190,8190,8190,0
20250401,103900,540394900,8190,8170,8190,8170,20
20250401,103800,540231120,8190,8190,8190,8190,0
20250401,103700,540231120,8190,8150,8190,8140,19
20250401,103600,540076350,8190,8200,8200,8190,104
20250401,103500,539224570,8200,8170,8200,8170,30
20250401,103400,538978600,8190,8160,8210,8160,638
20250401,103300,533745170,8150,8150,8150,8150,0
20250401,103200,533745170,8150,8150,8150,8150,1
20250401,103100,533737020,8170,8170,8170,8150,24
20250401,103000,533541290,8160,8150,8170,8150,9
20250401,102900,533467910,8150,8150,8150,8150,2
20250401,102800,533451610,8150,8160,8160,8150,616
20250401,102700,528431170,8160,8160,8160,8160,0
20250401,102600,528431170,8160,8160,8160,8160,0
20250401,102500,528431170,8160,8160,8160,8150,567
20250401,102400,523807280,8160,8170,8180,8160,218
20250401,102300,522028250,8170,8160,8170,8160,9
20250401,102200,521954730,8150,8150,8150,8150,0
20250401,102100,521954730,8150,8170,8170,8150,108
20250401,102000,521074330,8150,8140,8150,8140,62
20250401,101900,520569040,8110,8170,8190,8110,941
20250401,101800,512923450,8190,8180,8190,8180,3
20250401,101700,512898890,8190,8180,8190,8180,27
20250401,101600,512677800,8190,8180,8190,8180,124
20250401,101500,511663430,8180,8180,8180,8180,61
20250401,101400,511164450,8190,8190,8190,8190,0
20250401,101300,511164450,8190,8190,8190,8190,0
20250401,101200,511164450,8190,8180,8190,8180,6
20250401,101100,511115340,8180,8180,8180,8160,6
20250401,101000,511066290,8150,8140,8160,8130,776
20250401,100900,504742570,8150,8140,8150,8110,802
20250401,100800,498222500,8150,8150,8160,8150,1203
20250401,100700,488417930,8160,8180,8180,8160,472
20250401,100600,484563220,8180,8160,8180,8160,27
20250401,100500,484342880,8180,8190,8190,8170,47
20250401,100400,483958660,8190,8170,8190,8170,155
20250401,100300,482690130,8170,8170,8170,8170,301
20250401,100200,480230960,8150,8160,8170,8150,477
20250401,100100,476340410,8160,8230,8250,8160,1501
20250401,100000,464059110,8250,8200,8250,8200,36
20250401,095900,463763290,8190,8220,8220,8190,231
20250401,095800,461868350,8220,8230,8240,8220,16
20250401,095700,461736790,8200,8200,8200,8200,337
20250401,095600,458973390,8200,8200,8200,8200,435
20250401,095500,455406390,8190,8210,8240,8190,352
20250401,095400,452518640,8240,8210,8240,8210,17
20250401,095300,452378930,8220,8220,8220,8220,16
20250401,095200,452247410,8230,8230,8230,8230,1
20250401,095100,452239180,8200,8210,8210,8200,451
20250401,095000,448540870,8230,8200,8230,8200,27
20250401,094900,448319230,8200,8230,8230,8200,43
20250401,094800,447966570,8210,8210,8210,8210,200
20250401,094700,446324570,8230,8230,8230,8230,3
20250401,094600,446299880,8240,8210,8240,8200,582
20250401,094500,441527280,8240,8230,8250,8210,55
20250401,094400,441075640,8190,8210,8210,8190,839
20250401,094300,434193000,8220,8250,8260,8220,262
20250401,094200,432036030,8270,8290,8290,8250,26
20250401,094100,431821150,8310,8260,8310,8260,10
20250401,094000,431738370,8270,8230,8310,8230,81
20250401,093900,431070100,8230,8230,8230,8230,0
20250401,093800,431070100,8230,8250,8250,8230,71
20250401,093700,430484510,8270,8230,8310,8230,238
20250401,093600,428524850,8270,8230,8270,8230,277
20250401,093500,426244150,8260,8270,8270,8240,480
20250401,093400,422286270,8270,8330,8330,8270,158
20250401,093300,420978210,8290,8330,8330,8280,22
20250401,093200,420795200,8340,8320,8350,8280,1839
20250401,093100,405458165,8310,8310,8310,8270,359
20250401,093000,402480325,8310,8310,8310,8270,199
20250401,092900,400829505,8260,8310,8310,8260,464
20250401,092800,396974915,8280,8200,8310,8200,1118
20250401,092700,387764425,8200,8160,8200,8150,1027
20250401,092600,379386795,8150,8180,8180,8150,778
20250401,092500,373031905,8180,8200,8210,8180,1047
20250401,092400,364452925,8200,8250,8250,8200,1349
20250401,092300,353370525,8260,8220,8260,8210,92
20250401,092200,352612585,8210,8230,8260,8210,56
20250401,092100,352150385,8200,8240,8270,8190,1823
20250401,092000,337183695,8230,8280,8280,8230,2046
20250401,091900,320301125,8280,8330,8330,8280,948
20250401,091800,312428895,8340,8340,8380,8330,145
20250401,091700,311220325,8340,8330,8340,8330,153
20250401,091600,309945795,8330,8320,8390,8320,167
20250401,091500,308555605,8315,8320,8350,8315,360
20250401,091400,305560030,8320,8360,8360,8320,478
20250401,091300,301576170,8360,8330,8390,8320,395
20250401,091200,298273380,8310,8310,8320,8310,937
20250401,091100,290485800,8310,8350,8350,8300,3545
20250401,091000,261016340,8350,8370,8370,8350,1181
20250401,090900,251140310,8370,8400,8420,8370,1694
20250401,090800,236906940,8400,8460,8470,8350,5135
20250401,090700,193676220,8460,8370,8470,8360,1424
20250401,090600,181708170,8370,8320,8370,8320,95
20250401,090500,180914350,8370,8280,8390,8280,1808
20250401,090400,165781260,8290,8310,8310,8270,917
20250401,090300,158180110,8310,8220,8330,8220,1936
20250401,090200,142199720,8220,8220,8230,8180,4005
20250401,090100,109304460,8230,8240,8330,8220,4928
20250401,090000,68671450,8240,8380,8380,8230,8186
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 184700 1155214515 7970 7970 7970 7970 4344
3 20250401 184600 1155214515 7970 7970 7970 7970 0
4 20250401 184500 1155214515 7970 7970 7970 7970 0
5 20250401 184400 1155214515 7970 7970 7970 7970 0
6 20250401 184300 1155214515 7970 7970 7970 7970 0
7 20250401 184200 1155214515 7970 7970 7970 7970 0
8 20250401 184100 1155214515 7970 7970 7970 7970 0
9 20250401 184000 1155214515 7970 7970 7970 7970 0
10 20250401 183900 1155214515 7970 7970 7970 7970 0
11 20250401 183800 1155214515 7970 7970 7970 7970 0
12 20250401 183700 1155214515 7970 7970 7970 7970 0
13 20250401 183600 1155214515 7970 7970 7970 7970 0
14 20250401 183500 1155214515 7970 7970 7970 7970 0
15 20250401 183400 1155214515 7970 7970 7970 7970 0
16 20250401 183300 1155214515 7970 7970 7970 7970 0
17 20250401 183200 1155214515 7970 7970 7970 7970 0
18 20250401 183100 1155214515 7970 7970 7970 7970 0
19 20250401 183000 1155214515 7970 7970 7970 7970 0
20 20250401 182900 1155214515 7970 7970 7970 7970 0
21 20250401 182800 1155214515 7970 7970 7970 7970 0
22 20250401 182700 1155214515 7970 7970 7970 7970 0
23 20250401 182600 1155214515 7970 7970 7970 7970 0
24 20250401 182500 1155214515 7970 7970 7970 7970 0
25 20250401 182400 1155214515 7970 7970 7970 7970 0
26 20250401 182300 1155214515 7970 7970 7970 7970 0
27 20250401 182200 1155214515 7970 7970 7970 7970 0
28 20250401 182100 1155214515 7970 7970 7970 7970 0
29 20250401 182000 1155214515 7970 7970 7970 7970 0
30 20250401 181900 1155214515 7970 7970 7970 7970 0
31 20250401 181800 1155214515 7970 7970 7970 7970 0
32 20250401 181700 1155214515 7970 7970 7970 7970 4344
33 20250401 181600 1155214515 7970 7970 7970 7970 0
34 20250401 181500 1155214515 7970 7970 7970 7970 0
35 20250401 181400 1155214515 7970 7970 7970 7970 0
36 20250401 181300 1155214515 7970 7970 7970 7970 0
37 20250401 181200 1155214515 7970 7970 7970 7970 0
38 20250401 181100 1155214515 7970 7970 7970 7970 0
39 20250401 181000 1155214515 7970 7970 7970 7970 0
40 20250401 180900 1155214515 7970 7970 7970 7970 0
41 20250401 180800 1155214515 7970 7970 7970 7970 0
42 20250401 180700 1155214515 7970 7970 7970 7970 0
43 20250401 180600 1155214515 7970 7970 7970 7970 0
44 20250401 180500 1155214515 7970 7970 7970 7970 0
45 20250401 180400 1155214515 7970 7970 7970 7970 0
46 20250401 180300 1155214515 7970 7970 7970 7970 0
47 20250401 180200 1155214515 7970 7970 7970 7970 0
48 20250401 180100 1155214515 7970 7970 7970 7970 0
49 20250401 180000 1155214515 7970 7970 7970 7970 0
50 20250401 175900 1155214515 7970 7970 7970 7970 0
51 20250401 175800 1155214515 7970 7970 7970 7970 0
52 20250401 175700 1155214515 7970 7970 7970 7970 0
53 20250401 175600 1155214515 7970 7970 7970 7970 0
54 20250401 175500 1155214515 7970 7970 7970 7970 0
55 20250401 175400 1155214515 7970 7970 7970 7970 0
56 20250401 175300 1155214515 7970 7970 7970 7970 0
57 20250401 175200 1155214515 7970 7970 7970 7970 0
58 20250401 175100 1155214515 7970 7970 7970 7970 0
59 20250401 175000 1155214515 7970 7970 7970 7970 0
60 20250401 174900 1155214515 7970 7970 7970 7970 0
61 20250401 174800 1155214515 7970 7970 7970 7970 0
62 20250401 174700 1155214515 7970 7970 7970 7970 4344
63 20250401 174600 1155214515 7970 7970 7970 7970 0
64 20250401 174500 1155214515 7970 7970 7970 7970 0
65 20250401 174400 1155214515 7970 7970 7970 7970 0
66 20250401 174300 1155214515 7970 7970 7970 7970 0
67 20250401 174200 1155214515 7970 7970 7970 7970 0
68 20250401 174100 1155214515 7970 7970 7970 7970 0
69 20250401 174000 1155214515 7970 7970 7970 7970 0
70 20250401 173900 1155214515 7970 7970 7970 7970 0
71 20250401 173800 1155214515 7970 7970 7970 7970 0
72 20250401 173700 1155214515 7970 7970 7970 7970 0
73 20250401 173600 1155214515 7970 7970 7970 7970 0
74 20250401 173500 1155214515 7970 7970 7970 7970 0
75 20250401 173400 1155214515 7970 7970 7970 7970 0
76 20250401 173300 1155214515 7970 7970 7970 7970 0
77 20250401 173200 1155214515 7970 7970 7970 7970 0
78 20250401 173100 1155214515 7970 7970 7970 7970 0
79 20250401 173000 1155214515 7970 7970 7970 7970 0
80 20250401 172900 1155214515 7970 7970 7970 7970 0
81 20250401 172800 1155214515 7970 7970 7970 7970 0
82 20250401 172700 1155214515 7970 7970 7970 7970 0
83 20250401 172600 1155214515 7970 7970 7970 7970 0
84 20250401 172500 1155214515 7970 7970 7970 7970 0
85 20250401 172400 1155214515 7970 7970 7970 7970 0
86 20250401 172300 1155214515 7970 7970 7970 7970 0
87 20250401 172200 1155214515 7970 7970 7970 7970 0
88 20250401 172100 1155214515 7970 7970 7970 7970 0
89 20250401 172000 1155214515 7970 7970 7970 7970 0
90 20250401 171900 1155214515 7970 7970 7970 7970 0
91 20250401 171800 1155214515 7970 7970 7970 7970 0
92 20250401 171700 1155214515 7970 7970 7970 7970 4344
93 20250401 171600 1155214515 7970 7970 7970 7970 0
94 20250401 171500 1155214515 7970 7970 7970 7970 0
95 20250401 171400 1155214515 7970 7970 7970 7970 0
96 20250401 171300 1155214515 7970 7970 7970 7970 0
97 20250401 171200 1155214515 7970 7970 7970 7970 0
98 20250401 171100 1155214515 7970 7970 7970 7970 0
99 20250401 171000 1155214515 7970 7970 7970 7970 0
100 20250401 170900 1155214515 7970 7970 7970 7970 0
101 20250401 170800 1155214515 7970 7970 7970 7970 0
102 20250401 170700 1155214515 7970 7970 7970 7970 0
103 20250401 170600 1155214515 7970 7970 7970 7970 0
104 20250401 170500 1155214515 7970 7970 7970 7970 0
105 20250401 170400 1155214515 7970 7970 7970 7970 0
106 20250401 170300 1155214515 7970 7970 7970 7970 0
107 20250401 170200 1155214515 7970 7970 7970 7970 0
108 20250401 170100 1155214515 7970 7970 7970 7970 0
109 20250401 170000 1155214515 7970 7970 7970 7970 0
110 20250401 165900 1155214515 7970 7970 7970 7970 0
111 20250401 165800 1155214515 7970 7970 7970 7970 0
112 20250401 165700 1155214515 7970 7970 7970 7970 0
113 20250401 165600 1155214515 7970 7970 7970 7970 0
114 20250401 165500 1155214515 7970 7970 7970 7970 0
115 20250401 165400 1155214515 7970 7970 7970 7970 0
116 20250401 165300 1155214515 7970 7970 7970 7970 0
117 20250401 165200 1155214515 7970 7970 7970 7970 0
118 20250401 165100 1155214515 7970 7970 7970 7970 0
119 20250401 165000 1155214515 7970 7970 7970 7970 0
120 20250401 164900 1155214515 7970 7970 7970 7970 0
121 20250401 164800 1155214515 7970 7970 7970 7970 0
122 20250401 164700 1155214515 7970 7970 7970 7970 4344
123 20250401 164600 1155214515 7970 7970 7970 7970 0
124 20250401 164500 1155214515 7970 7970 7970 7970 0
125 20250401 164400 1155214515 7970 7970 7970 7970 0
126 20250401 164300 1155214515 7970 7970 7970 7970 0
127 20250401 164200 1155214515 7970 7970 7970 7970 0
128 20250401 164100 1155214515 7970 7970 7970 7970 0
129 20250401 164000 1155214515 7970 7970 7970 7970 0
130 20250401 163900 1155214515 7970 7970 7970 7970 0
131 20250401 163800 1155214515 7970 7970 7970 7970 0
132 20250401 163700 1155214515 7970 7970 7970 7970 0
133 20250401 163600 1155214515 7970 7970 7970 7970 0
134 20250401 163500 1155214515 7970 7970 7970 7970 0
135 20250401 163400 1155214515 7970 7970 7970 7970 0
136 20250401 163300 1155214515 7970 7970 7970 7970 0
137 20250401 163200 1155214515 7970 7970 7970 7970 0
138 20250401 163100 1155214515 7970 7970 7970 7970 0
139 20250401 163000 1155214515 7970 7970 7970 7970 0
140 20250401 162900 1155214515 7970 7970 7970 7970 0
141 20250401 162800 1155214515 7970 7970 7970 7970 0
142 20250401 162700 1155214515 7970 7970 7970 7970 0
143 20250401 162600 1155214515 7970 7970 7970 7970 0
144 20250401 162500 1155214515 7970 7970 7970 7970 0
145 20250401 162400 1155214515 7970 7970 7970 7970 0
146 20250401 162300 1155214515 7970 7970 7970 7970 0
147 20250401 162200 1155214515 7970 7970 7970 7970 0
148 20250401 162100 1155214515 7970 7970 7970 7970 0
149 20250401 162000 1155214515 7970 7970 7970 7970 0
150 20250401 161900 1155214515 7970 7970 7970 7970 0
151 20250401 161800 1155214515 7970 7970 7970 7970 0
152 20250401 161700 1155214515 7970 7970 7970 7970 4344
153 20250401 161600 1155214515 7970 7970 7970 7970 0
154 20250401 161500 1155214515 7970 7970 7970 7970 0
155 20250401 161400 1155214515 7970 7970 7970 7970 0
156 20250401 161300 1155214515 7970 7970 7970 7970 0
157 20250401 161200 1155214515 7970 7970 7970 7970 0
158 20250401 161100 1155214515 7970 7970 7970 7970 0
159 20250401 161000 1155214515 7970 7970 7970 7970 0
160 20250401 160900 1155214515 7970 7970 7970 7970 0
161 20250401 160800 1155214515 7970 7970 7970 7970 0
162 20250401 160700 1155214515 7970 7970 7970 7970 0
163 20250401 160600 1155214515 7970 7970 7970 7970 0
164 20250401 160500 1155214515 7970 7970 7970 7970 0
165 20250401 160400 1155214515 7970 7970 7970 7970 0
166 20250401 160300 1155214515 7970 7970 7970 7970 0
167 20250401 160200 1155214515 7970 7970 7970 7970 0
168 20250401 160100 1155214515 7970 7970 7970 7970 0
169 20250401 160000 1155214515 7970 7970 7970 7970 0
170 20250401 155900 1155214515 7970 7970 7970 7970 0
171 20250401 155800 1155214515 7970 7970 7970 7970 0
172 20250401 155700 1155214515 7970 7970 7970 7970 0
173 20250401 155600 1155214515 7970 7970 7970 7970 0
174 20250401 155500 1155214515 7970 7970 7970 7970 0
175 20250401 155400 1155214515 7970 7970 7970 7970 0
176 20250401 155300 1155214515 7970 7970 7970 7970 0
177 20250401 155200 1155214515 7970 7970 7970 7970 0
178 20250401 155100 1155214515 7970 7970 7970 7970 0
179 20250401 155000 1155214515 7970 7970 7970 7970 0
180 20250401 154900 1155214515 7970 7970 7970 7970 0
181 20250401 154800 1155214515 7970 7970 7970 7970 0
182 20250401 154700 1155214515 7970 7970 7970 7970 4344
183 20250401 154600 1155214515 7970 7970 7970 7970 0
184 20250401 154500 1155214515 7970 7970 7970 7970 0
185 20250401 154400 1155214515 7970 7970 7970 7970 0
186 20250401 154300 1155214515 7970 7970 7970 7970 0
187 20250401 154200 1155214515 7970 7970 7970 7970 0
188 20250401 154100 1155214515 7970 7970 7970 7970 0
189 20250401 154000 1155214515 7970 7970 7970 7970 0
190 20250401 153900 1155214515 7970 7970 7970 7970 0
191 20250401 153800 1155214515 7970 7970 7970 7970 0
192 20250401 153700 1155214515 7970 7970 7970 7970 0
193 20250401 153600 1155214515 7970 7970 7970 7970 0
194 20250401 153500 1155214515 7970 7970 7970 7970 0
195 20250401 153400 1155214515 7970 7970 7970 7970 0
196 20250401 153300 1155214515 7970 7970 7970 7970 0
197 20250401 153200 1155214515 7970 7970 7970 7970 0
198 20250401 153100 1155214515 7970 7970 7970 7970 0
199 20250401 153000 1155214515 7970 7970 7970 7970 4344
200 20250401 152900 1120592835 8030 8030 8030 8030 0
201 20250401 152800 1120592835 8030 8030 8030 8030 0
202 20250401 152700 1120592835 8030 8030 8030 8030 0
203 20250401 152600 1120592835 8030 8030 8030 8030 0
204 20250401 152500 1120592835 8030 8030 8030 8030 0
205 20250401 152400 1120592835 8030 8030 8030 8030 0
206 20250401 152300 1120592835 8030 8030 8030 8030 0
207 20250401 152200 1120592835 8030 8030 8030 8030 0
208 20250401 152100 1120592835 8030 8030 8030 8030 0
209 20250401 152000 1120592835 8030 8030 8030 8030 0
210 20250401 151900 1120592835 8030 8040 8060 8030 472
211 20250401 151800 1116797185 8050 8010 8050 8010 123
212 20250401 151700 1115808495 8030 8050 8050 7990 5662
213 20250401 151600 1070486395 8060 8050 8070 8030 1646
214 20250401 151500 1057268545 8070 8060 8070 8030 272
215 20250401 151400 1055082965 8080 8060 8080 8040 130
216 20250401 151300 1054037015 8080 8080 8080 8040 113
217 20250401 151200 1053128265 8080 8060 8110 8040 2509
218 20250401 151100 1032932245 8060 8100 8110 8060 1083
219 20250401 151000 1024198285 8100 8100 8100 8080 191
220 20250401 150900 1022653085 8100 8100 8110 8100 213
221 20250401 150800 1020926945 8100 8100 8100 8100 126
222 20250401 150700 1019906345 8100 8110 8110 8100 62
223 20250401 150600 1019403535 8100 8110 8110 8100 427
224 20250401 150500 1015941615 8110 8110 8110 8110 0
225 20250401 150400 1015941615 8110 8110 8110 8100 398
226 20250401 150300 1012713865 8110 8100 8140 8100 530
227 20250401 150200 1008414755 8110 8110 8110 8110 58
228 20250401 150100 1007944375 8090 8090 8090 8080 1978
229 20250401 150000 991942525 8080 8100 8100 8070 229
230 20250401 145900 990092575 8120 8090 8120 8080 376
231 20250401 145800 987050455 8120 8130 8130 8110 1466
232 20250401 145700 975155995 8140 8130 8140 8130 11
233 20250401 145600 975066505 8140 8140 8140 8140 0
234 20250401 145500 975066505 8140 8140 8140 8140 0
235 20250401 145400 975066505 8140 8140 8140 8140 0
236 20250401 145300 975066505 8140 8140 8140 8140 0
237 20250401 145200 975066505 8140 8150 8150 8140 16
238 20250401 145100 974936235 8150 8150 8150 8150 66
239 20250401 145000 974398335 8120 8120 8120 8120 0
240 20250401 144900 974398335 8120 8160 8160 8120 166
241 20250401 144800 973049645 8140 8140 8140 8140 0
242 20250401 144700 973049645 8140 8140 8140 8140 0
243 20250401 144600 973049645 8140 8140 8140 8140 100
244 20250401 144500 972235645 8150 8150 8150 8150 0
245 20250401 144400 972235645 8150 8120 8160 8120 181
246 20250401 144300 970764735 8130 8140 8140 8130 310
247 20250401 144200 968244385 8140 8140 8140 8140 5
248 20250401 144100 968203685 8150 8150 8150 8150 0
249 20250401 144000 968203685 8150 8150 8150 8150 0
250 20250401 143900 968203685 8150 8130 8150 8130 109
251 20250401 143800 967315995 8140 8150 8150 8140 32
252 20250401 143700 967055495 8140 8130 8140 8130 214
253 20250401 143600 965314675 8130 8130 8130 8130 4
254 20250401 143500 965282155 8130 8130 8130 8130 1
255 20250401 143400 965274025 8160 8160 8170 8130 237
256 20250401 143300 963346785 8130 8120 8130 8120 161
257 20250401 143200 962038355 8120 8130 8130 8120 101
258 20250401 143100 961218225 8130 8120 8130 8120 209
259 20250401 143000 959521055 8120 8110 8140 8110 315
260 20250401 142900 956963235 8100 8120 8120 8100 524
261 20250401 142800 952718525 8110 8110 8110 8110 200
262 20250401 142700 951096525 8110 8110 8110 8110 70
263 20250401 142600 950528825 8110 8110 8110 8110 0
264 20250401 142500 950528825 8110 8110 8110 8110 0
265 20250401 142400 950528825 8110 8110 8110 8110 357
266 20250401 142300 947633555 8110 8120 8120 8110 102
267 20250401 142200 946806035 8130 8130 8130 8130 0
268 20250401 142100 946806035 8130 8130 8130 8130 61
269 20250401 142000 946310105 8130 8130 8130 8130 0
270 20250401 141900 946310105 8130 8130 8130 8130 1
271 20250401 141800 946301975 8120 8120 8120 8120 0
272 20250401 141700 946301975 8120 8120 8120 8120 1
273 20250401 141600 946293855 8120 8140 8140 8120 34
274 20250401 141500 946017625 8130 8130 8130 8130 2
275 20250401 141400 946001365 8120 8120 8120 8120 0
276 20250401 141300 946001365 8120 8100 8120 8100 184
277 20250401 141200 944510745 8110 8110 8110 8110 1
278 20250401 141100 944502635 8120 8120 8120 8120 7
279 20250401 141000 944445795 8120 8120 8120 8120 0
280 20250401 140900 944445795 8120 8120 8120 8120 0
281 20250401 140800 944445795 8120 8120 8120 8120 0
282 20250401 140700 944445795 8120 8120 8120 8120 0
283 20250401 140600 944445795 8120 8120 8120 8120 0
284 20250401 140500 944445795 8120 8120 8120 8120 2
285 20250401 140400 944429555 8140 8110 8170 8110 345
286 20250401 140300 941615635 8130 8130 8130 8130 0
287 20250401 140200 941615635 8130 8130 8130 8130 0
288 20250401 140100 941615635 8130 8090 8130 8090 20
289 20250401 140000 941453685 8070 8070 8070 8070 10
290 20250401 135900 941372985 8070 8090 8090 8070 395
291 20250401 135800 938182505 8120 8080 8130 8080 15
292 20250401 135700 938061125 8090 8050 8090 8050 501
293 20250401 135600 934028035 8110 8070 8130 8060 4134
294 20250401 135500 900669405 8090 8090 8090 8090 460
295 20250401 135400 896948005 8120 8080 8150 8080 85
296 20250401 135300 896259035 8080 8080 8080 8070 1648
297 20250401 135200 882945335 8070 8120 8120 8070 2868
298 20250401 135100 859754075 8120 8120 8120 8120 0
299 20250401 135000 859754075 8120 8120 8120 8120 0
300 20250401 134900 859754075 8120 8130 8130 8120 487
301 20250401 134800 855798125 8130 8130 8130 8130 0
302 20250401 134700 855798125 8130 8140 8140 8130 75
303 20250401 134600 855187875 8140 8140 8140 8140 0
304 20250401 134500 855187875 8140 8180 8180 8140 677
305 20250401 134400 849665085 8190 8190 8190 8190 48
306 20250401 134300 849271965 8190 8190 8190 8190 1
307 20250401 134200 849263775 8210 8210 8210 8210 0
308 20250401 134100 849263775 8210 8210 8210 8210 0
309 20250401 134000 849263775 8210 8210 8210 8210 0
310 20250401 133900 849263775 8210 8210 8210 8210 5
311 20250401 133800 849222725 8200 8200 8200 8200 8
312 20250401 133700 849157125 8200 8220 8220 8200 5
313 20250401 133600 849116055 8200 8190 8200 8190 151
314 20250401 133500 847878265 8185 8185 8185 8185 33
315 20250401 133400 847608160 8190 8190 8190 8190 1
316 20250401 133300 847599970 8190 8190 8190 8190 111
317 20250401 133200 846690880 8200 8220 8220 8200 30
318 20250401 133100 846444700 8210 8210 8210 8210 7
319 20250401 133000 846387230 8190 8200 8200 8190 3
320 20250401 132900 846362640 8220 8200 8220 8200 18
321 20250401 132800 846214950 8190 8190 8190 8190 31
322 20250401 132700 845961060 8220 8210 8220 8210 12
323 20250401 132600 845862430 8220 8210 8220 8210 9
324 20250401 132500 845788510 8220 8180 8220 8170 782
325 20250401 132400 839395110 8180 8240 8250 8180 45
326 20250401 132300 839024540 8220 8220 8220 8220 15
327 20250401 132200 838901240 8220 8280 8280 8210 532
328 20250401 132100 834522790 8300 8410 8410 8290 127
329 20250401 132000 833467760 8430 8080 8470 8080 4167
330 20250401 131900 798860440 8070 8090 8090 8070 302
331 20250401 131800 796419770 8090 8110 8110 8090 751
332 20250401 131700 790337340 8140 8140 8140 8140 1
333 20250401 131600 790329200 8140 8140 8140 8140 1
334 20250401 131500 790321060 8110 8110 8110 8110 8
335 20250401 131400 790256180 8150 8150 8150 8150 0
336 20250401 131300 790256180 8150 8150 8150 8150 0
337 20250401 131200 790256180 8150 8150 8150 8150 0
338 20250401 131100 790256180 8150 8140 8150 8140 100
339 20250401 131000 789441410 8130 8110 8130 8110 240
340 20250401 130900 787494710 8130 8130 8130 8130 7
341 20250401 130800 787437800 8100 8100 8100 8100 0
342 20250401 130700 787437800 8100 8140 8140 8100 330
343 20250401 130600 784762640 8140 8140 8150 8140 8
344 20250401 130500 784697490 8150 8140 8150 8140 10
345 20250401 130400 784616050 8150 8140 8150 8140 15
346 20250401 130300 784493910 8150 8140 8150 8140 4
347 20250401 130200 784461330 8110 8140 8150 8110 11
348 20250401 130100 784371880 8150 8140 8150 8140 2
349 20250401 130000 784355590 8150 8130 8150 8130 82
350 20250401 125900 783688280 8130 8130 8130 8130 8
351 20250401 125800 783623240 8130 8130 8130 8130 5
352 20250401 125700 783582590 8130 8130 8130 8130 1
353 20250401 125600 783574460 8120 8120 8120 8120 2
354 20250401 125500 783558220 8130 8130 8130 8130 1
355 20250401 125400 783550090 8130 8140 8140 8130 3
356 20250401 125300 783525690 8140 8140 8140 8140 4
357 20250401 125200 783493130 8140 8140 8140 8140 0
358 20250401 125100 783493130 8140 8140 8140 8140 0
359 20250401 125000 783493130 8140 8140 8140 8140 0
360 20250401 124900 783493130 8140 8140 8140 8140 312
361 20250401 124800 780953450 8140 8140 8140 8140 0
362 20250401 124700 780953450 8140 8140 8140 8140 229
363 20250401 124600 779089390 8140 8130 8140 8130 201
364 20250401 124500 777455250 8130 8130 8130 8130 10
365 20250401 124400 777373950 8130 8130 8130 8130 0
366 20250401 124300 777373950 8130 8130 8130 8130 170
367 20250401 124200 775991850 8140 8140 8140 8140 1
368 20250401 124100 775983710 8100 8100 8100 8100 0
369 20250401 124000 775983710 8100 8120 8120 8100 405
370 20250401 123900 772701150 8110 8110 8110 8110 0
371 20250401 123800 772701150 8110 8110 8110 8110 247
372 20250401 123700 770697980 8140 8140 8140 8140 0
373 20250401 123600 770697980 8140 8130 8140 8130 21
374 20250401 123500 770527090 8130 8130 8130 8130 7
375 20250401 123400 770470180 8130 8130 8130 8130 0
376 20250401 123300 770470180 8130 8130 8130 8130 0
377 20250401 123200 770470180 8130 8130 8130 8130 174
378 20250401 123100 769055560 8100 8100 8100 8100 0
379 20250401 123000 769055560 8100 8100 8100 8100 0
380 20250401 122900 769055560 8100 8100 8100 8100 0
381 20250401 122800 769055560 8100 8100 8100 8100 6
382 20250401 122700 769006960 8120 8120 8120 8120 142
383 20250401 122600 767853920 8120 8120 8120 8120 54
384 20250401 122500 767415440 8120 8120 8120 8120 1
385 20250401 122400 767407320 8110 8110 8110 8110 64
386 20250401 122300 766888280 8100 8100 8100 8100 83
387 20250401 122200 766215980 8100 8090 8100 8090 336
388 20250401 122100 763497400 8090 8090 8090 8090 3
389 20250401 122000 763473130 8080 8080 8080 8080 0
390 20250401 121900 763473130 8080 8080 8080 8080 0
391 20250401 121800 763473130 8080 8080 8080 8080 0
392 20250401 121700 763473130 8080 8080 8080 8080 201
393 20250401 121600 761849050 8070 8070 8070 8070 9
394 20250401 121500 761776420 8100 8100 8100 8100 101
395 20250401 121400 760958320 8070 8100 8100 8070 106
396 20250401 121300 760099900 8070 8100 8100 8070 7
397 20250401 121200 760043350 8100 8100 8100 8100 0
398 20250401 121100 760043350 8100 8070 8100 8070 102
399 20250401 121000 759220180 8070 8070 8070 8070 0
400 20250401 120900 759220180 8070 8070 8070 8070 1
401 20250401 120800 759212110 8040 8040 8040 8030 523
402 20250401 120700 755007600 8070 8070 8070 8070 2
403 20250401 120600 754991460 8030 8030 8030 8030 0
404 20250401 120500 754991460 8030 8080 8080 8030 1233
405 20250401 120400 745081850 8100 8080 8100 8080 13
406 20250401 120300 744976770 8080 8070 8080 8070 7
407 20250401 120200 744920270 8080 8080 8080 8080 0
408 20250401 120100 744920270 8080 8090 8090 8040 610
409 20250401 120000 740010960 8090 8090 8090 8090 0
410 20250401 115900 740010960 8090 8110 8120 8090 361
411 20250401 115800 737080510 8100 8100 8100 8100 8
412 20250401 115700 737015710 8130 8130 8130 8130 0
413 20250401 115600 737015710 8130 8130 8130 8130 0
414 20250401 115500 737015710 8130 8110 8130 8100 215
415 20250401 115400 735272160 8110 8110 8110 8110 2
416 20250401 115300 735255940 8110 8110 8110 8110 0
417 20250401 115200 735255940 8110 8110 8110 8110 0
418 20250401 115100 735255940 8110 8130 8130 8110 212
419 20250401 115000 733534770 8130 8130 8130 8130 96
420 20250401 114900 732754290 8130 8130 8130 8130 5
421 20250401 114800 732713640 8130 8130 8130 8130 1
422 20250401 114700 732705510 8130 8130 8130 8130 1
423 20250401 114600 732697380 8130 8130 8130 8130 8
424 20250401 114500 732632340 8130 8130 8130 8130 123
425 20250401 114400 731632350 8130 8130 8130 8130 0
426 20250401 114300 731632350 8130 8130 8130 8130 32
427 20250401 114200 731372190 8130 8130 8130 8130 0
428 20250401 114100 731372190 8130 8150 8150 8130 217
429 20250401 114000 729606190 8150 8150 8150 8150 0
430 20250401 113900 729606190 8150 8150 8150 8150 80
431 20250401 113800 728954190 8150 8150 8150 8150 0
432 20250401 113700 728954190 8150 8150 8150 8150 0
433 20250401 113600 728954190 8150 8150 8150 8140 11
434 20250401 113500 728864630 8150 8150 8150 8110 378
435 20250401 113400 725788650 8150 8140 8150 8140 99
436 20250401 113300 724981810 8110 8100 8150 8100 82
437 20250401 113200 724314740 8140 8100 8140 8100 22
438 20250401 113100 724135930 8100 8080 8100 8080 115
439 20250401 113000 723204450 8100 8110 8110 8060 430
440 20250401 112900 719726090 8120 8120 8120 8120 0
441 20250401 112800 719726090 8120 8120 8120 8120 0
442 20250401 112700 719726090 8120 8095 8120 8090 370
443 20250401 112600 716728130 8080 8080 8080 8080 249
444 20250401 112500 714716210 8030 8110 8110 8030 1169
445 20250401 112400 705286620 8120 8120 8120 8120 79
446 20250401 112300 704645140 8120 8120 8120 8120 24
447 20250401 112200 704450260 8120 8120 8120 8100 60
448 20250401 112100 703964060 8110 8100 8110 8100 2
449 20250401 112000 703947850 8090 8110 8120 8090 5
450 20250401 111900 703907330 8090 8115 8120 8090 81
451 20250401 111800 703249855 8125 8140 8140 8110 39
452 20250401 111700 702933520 8140 8140 8140 8140 94
453 20250401 111600 702168360 8150 8140 8150 8140 445
454 20250401 111500 698543900 8130 8090 8130 8090 116
455 20250401 111400 697604480 8090 8080 8090 8080 318
456 20250401 111300 695034200 8080 8060 8080 8060 216
457 20250401 111200 693290440 8050 8060 8060 8050 149
458 20250401 111100 692089790 8060 8070 8070 8060 455
459 20250401 111000 688420810 8070 8050 8080 8050 511
460 20250401 110900 684304850 8050 8050 8050 8050 0
461 20250401 110800 684304850 8050 8050 8050 8050 0
462 20250401 110700 684304850 8050 8050 8050 8050 1
463 20250401 110600 684296800 8050 8070 8070 8050 3
464 20250401 110500 684272620 8050 8050 8050 8050 92
465 20250401 110400 683532020 8030 8040 8040 8030 281
466 20250401 110300 681275420 8040 8040 8040 8040 41
467 20250401 110200 680945780 8050 8060 8060 8050 339
468 20250401 110100 678214460 8060 8070 8070 8060 108
469 20250401 110000 677343210 8060 8060 8080 8060 101
470 20250401 105900 676528480 8030 8030 8030 8030 8
471 20250401 105800 676464240 8030 8040 8040 8030 266
472 20250401 105700 674326760 8040 8045 8045 8040 85
473 20250401 105600 673643160 8045 8060 8060 8045 70
474 20250401 105500 673079560 8030 8070 8075 8030 267
475 20250401 105400 670928500 8080 8080 8080 8080 0
476 20250401 105300 670928500 8080 8050 8080 8050 200
477 20250401 105200 669317420 8010 8010 8010 8010 108
478 20250401 105100 668452340 8010 8020 8020 8010 5004
479 20250401 105000 628336250 8020 8020 8020 8010 1208
480 20250401 104900 618658400 8010 8020 8030 8010 951
481 20250401 104800 611028770 8020 8050 8050 8010 1194
482 20250401 104700 601445200 8040 8070 8070 8030 998
483 20250401 104600 593421620 8040 8070 8070 8040 488
484 20250401 104500 589492400 8030 8130 8130 8010 5636
485 20250401 104400 543966050 8120 8150 8170 8120 215
486 20250401 104300 542217870 8120 8160 8160 8120 198
487 20250401 104200 540607480 8170 8180 8180 8170 21
488 20250401 104100 540435800 8180 8170 8190 8170 5
489 20250401 104000 540394900 8190 8190 8190 8190 0
490 20250401 103900 540394900 8190 8170 8190 8170 20
491 20250401 103800 540231120 8190 8190 8190 8190 0
492 20250401 103700 540231120 8190 8150 8190 8140 19
493 20250401 103600 540076350 8190 8200 8200 8190 104
494 20250401 103500 539224570 8200 8170 8200 8170 30
495 20250401 103400 538978600 8190 8160 8210 8160 638
496 20250401 103300 533745170 8150 8150 8150 8150 0
497 20250401 103200 533745170 8150 8150 8150 8150 1
498 20250401 103100 533737020 8170 8170 8170 8150 24
499 20250401 103000 533541290 8160 8150 8170 8150 9
500 20250401 102900 533467910 8150 8150 8150 8150 2
501 20250401 102800 533451610 8150 8160 8160 8150 616
502 20250401 102700 528431170 8160 8160 8160 8160 0
503 20250401 102600 528431170 8160 8160 8160 8160 0
504 20250401 102500 528431170 8160 8160 8160 8150 567
505 20250401 102400 523807280 8160 8170 8180 8160 218
506 20250401 102300 522028250 8170 8160 8170 8160 9
507 20250401 102200 521954730 8150 8150 8150 8150 0
508 20250401 102100 521954730 8150 8170 8170 8150 108
509 20250401 102000 521074330 8150 8140 8150 8140 62
510 20250401 101900 520569040 8110 8170 8190 8110 941
511 20250401 101800 512923450 8190 8180 8190 8180 3
512 20250401 101700 512898890 8190 8180 8190 8180 27
513 20250401 101600 512677800 8190 8180 8190 8180 124
514 20250401 101500 511663430 8180 8180 8180 8180 61
515 20250401 101400 511164450 8190 8190 8190 8190 0
516 20250401 101300 511164450 8190 8190 8190 8190 0
517 20250401 101200 511164450 8190 8180 8190 8180 6
518 20250401 101100 511115340 8180 8180 8180 8160 6
519 20250401 101000 511066290 8150 8140 8160 8130 776
520 20250401 100900 504742570 8150 8140 8150 8110 802
521 20250401 100800 498222500 8150 8150 8160 8150 1203
522 20250401 100700 488417930 8160 8180 8180 8160 472
523 20250401 100600 484563220 8180 8160 8180 8160 27
524 20250401 100500 484342880 8180 8190 8190 8170 47
525 20250401 100400 483958660 8190 8170 8190 8170 155
526 20250401 100300 482690130 8170 8170 8170 8170 301
527 20250401 100200 480230960 8150 8160 8170 8150 477
528 20250401 100100 476340410 8160 8230 8250 8160 1501
529 20250401 100000 464059110 8250 8200 8250 8200 36
530 20250401 095900 463763290 8190 8220 8220 8190 231
531 20250401 095800 461868350 8220 8230 8240 8220 16
532 20250401 095700 461736790 8200 8200 8200 8200 337
533 20250401 095600 458973390 8200 8200 8200 8200 435
534 20250401 095500 455406390 8190 8210 8240 8190 352
535 20250401 095400 452518640 8240 8210 8240 8210 17
536 20250401 095300 452378930 8220 8220 8220 8220 16
537 20250401 095200 452247410 8230 8230 8230 8230 1
538 20250401 095100 452239180 8200 8210 8210 8200 451
539 20250401 095000 448540870 8230 8200 8230 8200 27
540 20250401 094900 448319230 8200 8230 8230 8200 43
541 20250401 094800 447966570 8210 8210 8210 8210 200
542 20250401 094700 446324570 8230 8230 8230 8230 3
543 20250401 094600 446299880 8240 8210 8240 8200 582
544 20250401 094500 441527280 8240 8230 8250 8210 55
545 20250401 094400 441075640 8190 8210 8210 8190 839
546 20250401 094300 434193000 8220 8250 8260 8220 262
547 20250401 094200 432036030 8270 8290 8290 8250 26
548 20250401 094100 431821150 8310 8260 8310 8260 10
549 20250401 094000 431738370 8270 8230 8310 8230 81
550 20250401 093900 431070100 8230 8230 8230 8230 0
551 20250401 093800 431070100 8230 8250 8250 8230 71
552 20250401 093700 430484510 8270 8230 8310 8230 238
553 20250401 093600 428524850 8270 8230 8270 8230 277
554 20250401 093500 426244150 8260 8270 8270 8240 480
555 20250401 093400 422286270 8270 8330 8330 8270 158
556 20250401 093300 420978210 8290 8330 8330 8280 22
557 20250401 093200 420795200 8340 8320 8350 8280 1839
558 20250401 093100 405458165 8310 8310 8310 8270 359
559 20250401 093000 402480325 8310 8310 8310 8270 199
560 20250401 092900 400829505 8260 8310 8310 8260 464
561 20250401 092800 396974915 8280 8200 8310 8200 1118
562 20250401 092700 387764425 8200 8160 8200 8150 1027
563 20250401 092600 379386795 8150 8180 8180 8150 778
564 20250401 092500 373031905 8180 8200 8210 8180 1047
565 20250401 092400 364452925 8200 8250 8250 8200 1349
566 20250401 092300 353370525 8260 8220 8260 8210 92
567 20250401 092200 352612585 8210 8230 8260 8210 56
568 20250401 092100 352150385 8200 8240 8270 8190 1823
569 20250401 092000 337183695 8230 8280 8280 8230 2046
570 20250401 091900 320301125 8280 8330 8330 8280 948
571 20250401 091800 312428895 8340 8340 8380 8330 145
572 20250401 091700 311220325 8340 8330 8340 8330 153
573 20250401 091600 309945795 8330 8320 8390 8320 167
574 20250401 091500 308555605 8315 8320 8350 8315 360
575 20250401 091400 305560030 8320 8360 8360 8320 478
576 20250401 091300 301576170 8360 8330 8390 8320 395
577 20250401 091200 298273380 8310 8310 8320 8310 937
578 20250401 091100 290485800 8310 8350 8350 8300 3545
579 20250401 091000 261016340 8350 8370 8370 8350 1181
580 20250401 090900 251140310 8370 8400 8420 8370 1694
581 20250401 090800 236906940 8400 8460 8470 8350 5135
582 20250401 090700 193676220 8460 8370 8470 8360 1424
583 20250401 090600 181708170 8370 8320 8370 8320 95
584 20250401 090500 180914350 8370 8280 8390 8280 1808
585 20250401 090400 165781260 8290 8310 8310 8270 917
586 20250401 090300 158180110 8310 8220 8330 8220 1936
587 20250401 090200 142199720 8220 8220 8230 8180 4005
588 20250401 090100 109304460 8230 8240 8330 8220 4928
589 20250401 090000 68671450 8240 8380 8380 8230 8186

1
002620/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,15973355,0,125071369650,0.00
20250327,0,15973355,0,123633767700,0.00
20250326,0,15973355,0,122515632850,0.00
20250325,0,15973355,0,125710303850,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 15973355 0 125071369650 0.00
3 20250327 0 15973355 0 123633767700 0.00
4 20250326 0 15973355 0 122515632850 0.00
5 20250325 0 15973355 0 125710303850 0.00