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

627
032500/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,627 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192500,493329430,7590,7590,7590,7590,1665
20250401,192400,493329430,7590,7590,7590,7590,0
20250401,192300,493329430,7590,7590,7590,7590,0
20250401,192200,493329430,7590,7590,7590,7590,0
20250401,192100,493329430,7590,7590,7590,7590,0
20250401,192000,493329430,7590,7590,7590,7590,0
20250401,191900,493329430,7590,7590,7590,7590,0
20250401,191800,493329430,7590,7590,7590,7590,0
20250401,191700,493329430,7590,7590,7590,7590,0
20250401,191600,493329430,7590,7590,7590,7590,0
20250401,191500,493329430,7590,7590,7590,7590,0
20250401,191400,493329430,7590,7590,7590,7590,0
20250401,191300,493329430,7590,7590,7590,7590,0
20250401,191200,493329430,7590,7590,7590,7590,0
20250401,191100,493329430,7590,7590,7590,7590,0
20250401,191000,493329430,7590,7590,7590,7590,0
20250401,190900,493329430,7590,7590,7590,7590,0
20250401,190800,493329430,7590,7590,7590,7590,0
20250401,190700,493329430,7590,7590,7590,7590,0
20250401,190600,493329430,7590,7590,7590,7590,0
20250401,190500,493329430,7590,7590,7590,7590,0
20250401,190400,493329430,7590,7590,7590,7590,0
20250401,190300,493329430,7590,7590,7590,7590,0
20250401,190200,493329430,7590,7590,7590,7590,0
20250401,190100,493329430,7590,7590,7590,7590,0
20250401,190000,493329430,7590,7590,7590,7590,0
20250401,185900,493329430,7590,7590,7590,7590,0
20250401,185800,493329430,7590,7590,7590,7590,0
20250401,185700,493329430,7590,7590,7590,7590,0
20250401,185600,493329430,7590,7590,7590,7590,0
20250401,185500,493329430,7590,7590,7590,7590,1665
20250401,185400,493329430,7590,7590,7590,7590,0
20250401,185300,493329430,7590,7590,7590,7590,0
20250401,185200,493329430,7590,7590,7590,7590,0
20250401,185100,493329430,7590,7590,7590,7590,0
20250401,185000,493329430,7590,7590,7590,7590,0
20250401,184900,493329430,7590,7590,7590,7590,0
20250401,184800,493329430,7590,7590,7590,7590,0
20250401,184700,493329430,7590,7590,7590,7590,0
20250401,184600,493329430,7590,7590,7590,7590,0
20250401,184500,493329430,7590,7590,7590,7590,0
20250401,184400,493329430,7590,7590,7590,7590,0
20250401,184300,493329430,7590,7590,7590,7590,0
20250401,184200,493329430,7590,7590,7590,7590,0
20250401,184100,493329430,7590,7590,7590,7590,0
20250401,184000,493329430,7590,7590,7590,7590,0
20250401,183900,493329430,7590,7590,7590,7590,0
20250401,183800,493329430,7590,7590,7590,7590,0
20250401,183700,493329430,7590,7590,7590,7590,0
20250401,183600,493329430,7590,7590,7590,7590,0
20250401,183500,493329430,7590,7590,7590,7590,0
20250401,183400,493329430,7590,7590,7590,7590,0
20250401,183300,493329430,7590,7590,7590,7590,0
20250401,183200,493329430,7590,7590,7590,7590,0
20250401,183100,493329430,7590,7590,7590,7590,0
20250401,183000,493329430,7590,7590,7590,7590,0
20250401,182900,493329430,7590,7590,7590,7590,0
20250401,182800,493329430,7590,7590,7590,7590,0
20250401,182700,493329430,7590,7590,7590,7590,0
20250401,182600,493329430,7590,7590,7590,7590,0
20250401,182500,493329430,7590,7590,7590,7590,1665
20250401,182400,493329430,7590,7590,7590,7590,0
20250401,182300,493329430,7590,7590,7590,7590,0
20250401,182200,493329430,7590,7590,7590,7590,0
20250401,182100,493329430,7590,7590,7590,7590,0
20250401,182000,493329430,7590,7590,7590,7590,0
20250401,181900,493329430,7590,7590,7590,7590,0
20250401,181800,493329430,7590,7590,7590,7590,0
20250401,181700,493329430,7590,7590,7590,7590,0
20250401,181600,493329430,7590,7590,7590,7590,0
20250401,181500,493329430,7590,7590,7590,7590,0
20250401,181400,493329430,7590,7590,7590,7590,0
20250401,181300,493329430,7590,7590,7590,7590,0
20250401,181200,493329430,7590,7590,7590,7590,0
20250401,181100,493329430,7590,7590,7590,7590,0
20250401,181000,493329430,7590,7590,7590,7590,0
20250401,180900,493329430,7590,7590,7590,7590,0
20250401,180800,493329430,7590,7590,7590,7590,0
20250401,180700,493329430,7590,7590,7590,7590,0
20250401,180600,493329430,7590,7590,7590,7590,0
20250401,180500,493329430,7590,7590,7590,7590,0
20250401,180400,493329430,7590,7590,7590,7590,0
20250401,180300,493329430,7590,7590,7590,7590,0
20250401,180200,493329430,7590,7590,7590,7590,0
20250401,180100,493329430,7590,7590,7590,7590,0
20250401,180000,493329430,7590,7590,7590,7590,0
20250401,175900,493329430,7590,7590,7590,7590,0
20250401,175800,493329430,7590,7590,7590,7590,0
20250401,175700,493329430,7590,7590,7590,7590,0
20250401,175600,493329430,7590,7590,7590,7590,0
20250401,175500,493329430,7590,7590,7590,7590,1665
20250401,175400,493329430,7590,7590,7590,7590,0
20250401,175300,493329430,7590,7590,7590,7590,0
20250401,175200,493329430,7590,7590,7590,7590,0
20250401,175100,493329430,7590,7590,7590,7590,0
20250401,175000,493329430,7590,7590,7590,7590,0
20250401,174900,493329430,7590,7590,7590,7590,0
20250401,174800,493329430,7590,7590,7590,7590,0
20250401,174700,493329430,7590,7590,7590,7590,0
20250401,174600,493329430,7590,7590,7590,7590,0
20250401,174500,493329430,7590,7590,7590,7590,0
20250401,174400,493329430,7590,7590,7590,7590,0
20250401,174300,493329430,7590,7590,7590,7590,0
20250401,174200,493329430,7590,7590,7590,7590,0
20250401,174100,493329430,7590,7590,7590,7590,0
20250401,174000,493329430,7590,7590,7590,7590,0
20250401,173900,493329430,7590,7590,7590,7590,0
20250401,173800,493329430,7590,7590,7590,7590,0
20250401,173700,493329430,7590,7590,7590,7590,0
20250401,173600,493329430,7590,7590,7590,7590,0
20250401,173500,493329430,7590,7590,7590,7590,0
20250401,173400,493329430,7590,7590,7590,7590,0
20250401,173300,493329430,7590,7590,7590,7590,0
20250401,173200,493329430,7590,7590,7590,7590,0
20250401,173100,493329430,7590,7590,7590,7590,0
20250401,173000,493329430,7590,7590,7590,7590,0
20250401,172900,493329430,7590,7590,7590,7590,0
20250401,172800,493329430,7590,7590,7590,7590,0
20250401,172700,493329430,7590,7590,7590,7590,0
20250401,172600,493329430,7590,7590,7590,7590,0
20250401,172500,493329430,7590,7590,7590,7590,1665
20250401,172400,493329430,7590,7590,7590,7590,0
20250401,172300,493329430,7590,7590,7590,7590,0
20250401,172200,493329430,7590,7590,7590,7590,0
20250401,172100,493329430,7590,7590,7590,7590,0
20250401,172000,493329430,7590,7590,7590,7590,0
20250401,171900,493329430,7590,7590,7590,7590,0
20250401,171800,493329430,7590,7590,7590,7590,0
20250401,171700,493329430,7590,7590,7590,7590,0
20250401,171600,493329430,7590,7590,7590,7590,0
20250401,171500,493329430,7590,7590,7590,7590,0
20250401,171400,493329430,7590,7590,7590,7590,0
20250401,171300,493329430,7590,7590,7590,7590,0
20250401,171200,493329430,7590,7590,7590,7590,0
20250401,171100,493329430,7590,7590,7590,7590,0
20250401,171000,493329430,7590,7590,7590,7590,0
20250401,170900,493329430,7590,7590,7590,7590,0
20250401,170800,493329430,7590,7590,7590,7590,0
20250401,170700,493329430,7590,7590,7590,7590,0
20250401,170600,493329430,7590,7590,7590,7590,0
20250401,170500,493329430,7590,7590,7590,7590,0
20250401,170400,493329430,7590,7590,7590,7590,0
20250401,170300,493329430,7590,7590,7590,7590,0
20250401,170200,493329430,7590,7590,7590,7590,0
20250401,170100,493329430,7590,7590,7590,7590,0
20250401,170000,493329430,7590,7590,7590,7590,0
20250401,165900,493329430,7590,7590,7590,7590,0
20250401,165800,493329430,7590,7590,7590,7590,0
20250401,165700,493329430,7590,7590,7590,7590,0
20250401,165600,493329430,7590,7590,7590,7590,0
20250401,165500,493329430,7590,7590,7590,7590,1665
20250401,165400,493329430,7590,7590,7590,7590,0
20250401,165300,493329430,7590,7590,7590,7590,0
20250401,165200,493329430,7590,7590,7590,7590,0
20250401,165100,493329430,7590,7590,7590,7590,0
20250401,165000,493329430,7590,7590,7590,7590,0
20250401,164900,493329430,7590,7590,7590,7590,0
20250401,164800,493329430,7590,7590,7590,7590,0
20250401,164700,493329430,7590,7590,7590,7590,0
20250401,164600,493329430,7590,7590,7590,7590,0
20250401,164500,493329430,7590,7590,7590,7590,0
20250401,164400,493329430,7590,7590,7590,7590,0
20250401,164300,493329430,7590,7590,7590,7590,0
20250401,164200,493329430,7590,7590,7590,7590,0
20250401,164100,493329430,7590,7590,7590,7590,0
20250401,164000,493329430,7590,7590,7590,7590,0
20250401,163900,493329430,7590,7590,7590,7590,0
20250401,163800,493329430,7590,7590,7590,7590,0
20250401,163700,493329430,7590,7590,7590,7590,0
20250401,163600,493329430,7590,7590,7590,7590,0
20250401,163500,493329430,7590,7590,7590,7590,0
20250401,163400,493329430,7590,7590,7590,7590,0
20250401,163300,493329430,7590,7590,7590,7590,0
20250401,163200,493329430,7590,7590,7590,7590,0
20250401,163100,493329430,7590,7590,7590,7590,0
20250401,163000,493329430,7590,7590,7590,7590,0
20250401,162900,493329430,7590,7590,7590,7590,0
20250401,162800,493329430,7590,7590,7590,7590,0
20250401,162700,493329430,7590,7590,7590,7590,0
20250401,162600,493329430,7590,7590,7590,7590,0
20250401,162500,493329430,7590,7590,7590,7590,1665
20250401,162400,493329430,7590,7590,7590,7590,0
20250401,162300,493329430,7590,7590,7590,7590,0
20250401,162200,493329430,7590,7590,7590,7590,0
20250401,162100,493329430,7590,7590,7590,7590,0
20250401,162000,493329430,7590,7590,7590,7590,0
20250401,161900,493329430,7590,7590,7590,7590,0
20250401,161800,493329430,7590,7590,7590,7590,0
20250401,161700,493329430,7590,7590,7590,7590,0
20250401,161600,493329430,7590,7590,7590,7590,0
20250401,161500,493329430,7590,7590,7590,7590,0
20250401,161400,493329430,7590,7590,7590,7590,0
20250401,161300,493329430,7590,7590,7590,7590,0
20250401,161200,493329430,7590,7590,7590,7590,0
20250401,161100,493329430,7590,7590,7590,7590,0
20250401,161000,493329430,7590,7590,7590,7590,0
20250401,160900,493329430,7590,7590,7590,7590,0
20250401,160800,493329430,7590,7590,7590,7590,0
20250401,160700,493329430,7590,7590,7590,7590,0
20250401,160600,493329430,7590,7590,7590,7590,0
20250401,160500,493329430,7590,7590,7590,7590,0
20250401,160400,493329430,7590,7590,7590,7590,0
20250401,160300,493329430,7590,7590,7590,7590,0
20250401,160200,493329430,7590,7590,7590,7590,0
20250401,160100,493329430,7590,7590,7590,7590,0
20250401,160000,493329430,7590,7590,7590,7590,0
20250401,155900,493329430,7590,7590,7590,7590,0
20250401,155800,493329430,7590,7590,7590,7590,0
20250401,155700,493329430,7590,7590,7590,7590,0
20250401,155600,493329430,7590,7590,7590,7590,0
20250401,155500,493329430,7590,7590,7590,7590,1665
20250401,155400,493329430,7590,7590,7590,7590,0
20250401,155300,493329430,7590,7590,7590,7590,0
20250401,155200,493329430,7590,7590,7590,7590,0
20250401,155100,493329430,7590,7590,7590,7590,0
20250401,155000,493329430,7590,7590,7590,7590,0
20250401,154900,493329430,7590,7590,7590,7590,0
20250401,154800,493329430,7590,7590,7590,7590,0
20250401,154700,493329430,7590,7590,7590,7590,0
20250401,154600,493329430,7590,7590,7590,7590,0
20250401,154500,493329430,7590,7590,7590,7590,0
20250401,154400,493329430,7590,7590,7590,7590,0
20250401,154300,493329430,7590,7590,7590,7590,0
20250401,154200,493329430,7590,7590,7590,7590,0
20250401,154100,493329430,7590,7590,7590,7590,0
20250401,154000,493329430,7590,7590,7590,7590,0
20250401,153900,493329430,7590,7590,7590,7590,0
20250401,153800,493329430,7590,7590,7590,7590,0
20250401,153700,493329430,7590,7590,7590,7590,0
20250401,153600,493329430,7590,7590,7590,7590,0
20250401,153500,493329430,7590,7590,7590,7590,0
20250401,153400,493329430,7590,7590,7590,7590,0
20250401,153300,493329430,7590,7590,7590,7590,0
20250401,153200,493329430,7590,7590,7590,7590,0
20250401,153100,493329430,7590,7590,7590,7590,0
20250401,153000,493329430,7590,7590,7590,7590,1665
20250401,152900,480692080,7580,7580,7580,7580,0
20250401,152800,480692080,7580,7580,7580,7580,0
20250401,152700,480692080,7580,7580,7580,7580,0
20250401,152600,480692080,7580,7580,7580,7580,0
20250401,152500,480692080,7580,7580,7580,7580,0
20250401,152400,480692080,7580,7580,7580,7580,0
20250401,152300,480692080,7580,7580,7580,7580,0
20250401,152200,480692080,7580,7580,7580,7580,0
20250401,152100,480692080,7580,7580,7580,7580,0
20250401,152000,480692080,7580,7580,7580,7580,0
20250401,151900,480692080,7580,7580,7580,7540,731
20250401,151800,475173340,7550,7570,7600,7550,659
20250401,151700,470194320,7600,7560,7600,7560,219
20250401,151600,468537760,7550,7560,7600,7550,154
20250401,151500,467373820,7560,7590,7610,7550,1102
20250401,151400,459048230,7560,7560,7610,7560,137
20250401,151300,458011360,7580,7610,7610,7580,38
20250401,151200,457722930,7610,7590,7610,7590,565
20250401,151100,453428650,7600,7580,7600,7580,120
20250401,151000,452518570,7600,7600,7610,7550,567
20250401,150900,448210830,7550,7560,7620,7550,96
20250401,150800,447485660,7620,7560,7620,7560,205
20250401,150700,445932930,7630,7630,7630,7570,53
20250401,150600,445530340,7630,7630,7630,7570,118
20250401,150500,444635620,7590,7650,7650,7570,2436
20250401,150400,426145990,7660,7680,7680,7630,100
20250401,150300,425380640,7680,7680,7680,7680,28
20250401,150200,425165600,7680,7680,7680,7650,76
20250401,150100,424583180,7680,7680,7680,7680,62
20250401,150000,424107020,7680,7680,7680,7680,10
20250401,145900,424030220,7690,7690,7690,7650,56
20250401,145800,423599980,7690,7690,7690,7690,22
20250401,145700,423430800,7660,7700,7700,7660,361
20250401,145600,420661330,7700,7700,7700,7700,20
20250401,145500,420507330,7700,7700,7700,7700,23
20250401,145400,420330230,7670,7700,7700,7670,25
20250401,145300,420137790,7700,7720,7720,7670,52
20250401,145200,419737070,7720,7670,7720,7670,14
20250401,145100,419629040,7720,7670,7720,7670,265
20250401,145000,417595990,7670,7680,7720,7670,77
20250401,144900,417003960,7710,7670,7710,7670,980
20250401,144800,409486590,7670,7670,7670,7670,20
20250401,144700,409333190,7660,7670,7670,7650,22
20250401,144600,409164490,7670,7660,7670,7660,165
20250401,144500,407900460,7650,7660,7660,7650,30
20250401,144400,407670670,7660,7660,7660,7660,19
20250401,144300,407525130,7660,7660,7660,7660,26
20250401,144200,407325970,7660,7660,7660,7660,28
20250401,144100,407111490,7660,7660,7660,7660,16
20250401,144000,406988930,7660,7660,7660,7650,44
20250401,143900,406652070,7660,7660,7660,7660,22
20250401,143800,406483550,7660,7660,7660,7650,31
20250401,143700,406246110,7650,7660,7660,7650,26
20250401,143600,406046970,7650,7660,7660,7650,119
20250401,143500,405136390,7640,7660,7660,7640,28
20250401,143400,404922210,7660,7640,7660,7640,29
20250401,143300,404700190,7640,7660,7660,7640,113
20250401,143200,403836410,7670,7670,7670,7670,9
20250401,143100,403767380,7630,7630,7670,7630,23
20250401,143000,403591370,7670,7630,7670,7630,44
20250401,142900,403254730,7670,7670,7670,7670,24
20250401,142800,403070650,7670,7670,7670,7670,41
20250401,142700,402756180,7670,7670,7670,7670,13
20250401,142600,402656470,7670,7670,7670,7670,22
20250401,142500,402487730,7680,7680,7680,7630,38
20250401,142400,402196640,7680,7680,7680,7680,23
20250401,142300,402020000,7630,7690,7690,7630,25
20250401,142200,401828410,7690,7690,7690,7690,13
20250401,142100,401728440,7690,7640,7690,7640,137
20250401,142000,400680660,7640,7700,7700,7640,108
20250401,141900,399854210,7710,7700,7710,7700,26
20250401,141800,399653850,7710,7700,7710,7700,19
20250401,141700,399507390,7700,7700,7700,7700,26
20250401,141600,399307190,7690,7670,7690,7660,644
20250401,141500,394365860,7690,7710,7710,7600,1369
20250401,141400,383926000,7660,7710,7710,7660,58
20250401,141300,383481070,7710,7660,7710,7660,11
20250401,141200,383396310,7710,7710,7710,7710,26
20250401,141100,383195850,7710,7710,7710,7710,22
20250401,141000,383026230,7690,7710,7710,7690,35
20250401,140900,382756820,7700,7690,7700,7630,212
20250401,140800,381124990,7710,7650,7730,7600,3757
20250401,140700,352329820,7720,7780,7780,7640,992
20250401,140600,344711510,7780,7790,7790,7700,1034
20250401,140500,336722290,7790,7800,7800,7790,94
20250401,140400,335989900,7800,7790,7800,7790,45
20250401,140300,335639250,7790,7800,7800,7790,28
20250401,140200,335421000,7800,7800,7800,7800,126
20250401,140100,334438200,7800,7800,7800,7800,19
20250401,140000,334290000,7800,7800,7800,7800,25
20250401,135900,334095000,7800,7800,7800,7800,29
20250401,135800,333868800,7800,7800,7800,7800,23
20250401,135700,333689400,7800,7800,7800,7800,13
20250401,135600,333588000,7800,7800,7800,7800,23
20250401,135500,333408600,7800,7800,7800,7800,9
20250401,135400,333338400,7800,7800,7800,7790,222
20250401,135300,331608790,7800,7790,7800,7790,87
20250401,135200,330930930,7790,7790,7790,7790,23
20250401,135100,330751760,7790,7790,7790,7790,23
20250401,135000,330572590,7790,7790,7790,7790,203
20250401,134900,328991220,7790,7800,7800,7790,206
20250401,134800,327386190,7800,7800,7800,7800,16
20250401,134700,327261390,7800,7800,7800,7800,92
20250401,134600,326543790,7800,7800,7800,7800,13
20250401,134500,326442390,7790,7790,7790,7790,25
20250401,134400,326247640,7790,7790,7790,7790,22
20250401,134300,326076260,7790,7790,7790,7790,25
20250401,134200,325881510,7790,7790,7790,7790,23
20250401,134100,325702340,7790,7790,7800,7790,31
20250401,134000,325460750,7800,7800,7800,7800,13
20250401,133900,325359350,7800,7800,7800,7800,22
20250401,133800,325187750,7790,7800,7800,7790,162
20250401,133700,323925540,7800,7750,7800,7750,739
20250401,133600,318187970,7750,7750,7750,7750,0
20250401,133500,318187970,7750,7750,7750,7750,30
20250401,133400,317955470,7750,7770,7770,7730,304
20250401,133300,315601630,7780,7780,7780,7780,58
20250401,133200,315150390,7790,7790,7790,7790,25
20250401,133100,314955640,7780,7800,7800,7780,23
20250401,133000,314776400,7800,7800,7800,7800,23
20250401,132900,314597000,7800,7800,7800,7800,22
20250401,132800,314425400,7800,7800,7800,7750,200
20250401,132700,312870000,7800,7800,7800,7800,0
20250401,132600,312870000,7800,7800,7800,7800,26
20250401,132500,312667200,7800,7790,7800,7770,70
20250401,132400,312121910,7790,7800,7800,7790,155
20250401,132300,310914210,7790,7790,7800,7790,184
20250401,132200,309480690,7800,7800,7800,7800,26
20250401,132100,309277890,7800,7800,7800,7800,29
20250401,132000,309051690,7800,7800,7800,7800,26
20250401,131900,308848890,7790,7800,7800,7790,176
20250401,131800,307477650,7800,7800,7800,7800,15
20250401,131700,307360650,7800,7800,7800,7800,26
20250401,131600,307157850,7800,7800,7800,7800,26
20250401,131500,306955050,7800,7800,7800,7800,29
20250401,131400,306728850,7800,7800,7800,7800,66
20250401,131300,306214050,7800,7800,7800,7750,23
20250401,131200,306034700,7790,7800,7800,7790,128
20250401,131100,305037350,7800,7790,7800,7790,104
20250401,131000,304226960,7800,7790,7800,7790,49
20250401,130900,303845120,7800,7800,7800,7750,119
20250401,130800,302917520,7800,7780,7800,7780,94
20250401,130700,302185420,7780,7780,7780,7770,247
20250401,130600,300265970,7780,7780,7780,7780,40
20250401,130500,299954770,7780,7780,7780,7780,26
20250401,130400,299752490,7780,7780,7780,7780,26
20250401,130300,299550210,7780,7780,7780,7780,25
20250401,130200,299355710,7780,7770,7780,7770,130
20250401,130100,298345580,7770,7770,7770,7770,13
20250401,130000,298244570,7770,7770,7770,7770,23
20250401,125900,298065860,7770,7770,7770,7770,10
20250401,125800,297988160,7770,7770,7770,7770,22
20250401,125700,297817220,7760,7760,7770,7740,289
20250401,125600,295575970,7780,7770,7780,7770,101
20250401,125500,294790970,7780,7780,7780,7780,23
20250401,125400,294612030,7780,7780,7780,7780,23
20250401,125300,294433090,7780,7780,7780,7780,13
20250401,125200,294331950,7790,7770,7790,7770,33
20250401,125100,294075100,7790,7790,7790,7790,23
20250401,125000,293895930,7790,7750,7790,7750,28
20250401,124900,293678530,7800,7800,7800,7800,13
20250401,124800,293577130,7800,7800,7800,7750,28
20250401,124700,293358980,7800,7800,7800,7800,22
20250401,124600,293187380,7800,7800,7800,7800,23
20250401,124500,293007980,7800,7800,7800,7800,23
20250401,124400,292828580,7800,7800,7800,7800,13
20250401,124300,292727180,7800,7800,7800,7800,23
20250401,124200,292547780,7780,7800,7800,7780,23
20250401,124100,292368400,7780,7810,7810,7770,318
20250401,124000,289889350,7810,7810,7810,7810,3
20250401,123900,289865920,7810,7810,7810,7810,46
20250401,123800,289506660,7810,7800,7810,7800,171
20250401,123700,288172730,7800,7800,7800,7800,22
20250401,123600,288001130,7800,7780,7800,7780,86
20250401,123500,287331730,7810,7760,7810,7760,417
20250401,123400,284092790,7760,7760,7760,7760,23
20250401,123300,283914310,7760,7760,7760,7750,28
20250401,123200,283697060,7750,7760,7760,7750,15
20250401,123100,283580680,7750,7740,7760,7730,38
20250401,123000,283286140,7760,7760,7760,7740,144
20250401,122900,282170080,7740,7770,7770,7740,56
20250401,122800,281735640,7750,7780,7780,7750,124
20250401,122700,280772310,7780,7780,7780,7780,23
20250401,122600,280593370,7790,7790,7790,7790,22
20250401,122500,280421990,7790,7790,7790,7790,23
20250401,122400,280242820,7790,7790,7790,7790,23
20250401,122300,280063650,7800,7800,7800,7800,13
20250401,122200,279962250,7800,7800,7800,7800,10
20250401,122100,279884250,7800,7800,7800,7800,22
20250401,122000,279712650,7800,7800,7800,7800,23
20250401,121900,279533250,7800,7760,7800,7760,15
20250401,121800,279416330,7800,7790,7800,7760,176
20250401,121700,278045720,7800,7800,7800,7800,23
20250401,121600,277866320,7800,7800,7800,7800,22
20250401,121500,277694720,7800,7800,7800,7800,13
20250401,121400,277593320,7800,7800,7800,7800,23
20250401,121300,277413920,7800,7800,7800,7800,10
20250401,121200,277335920,7800,7800,7800,7800,24
20250401,121100,277148720,7800,7810,7810,7760,23
20250401,121000,276969270,7790,7810,7810,7790,14
20250401,120900,276859950,7810,7790,7810,7790,23
20250401,120800,276680580,7790,7820,7820,7790,60
20250401,120700,276212430,7790,7820,7820,7790,37
20250401,120600,275923420,7820,7820,7820,7820,13
20250401,120500,275821760,7820,7820,7820,7820,22
20250401,120400,275649720,7820,7820,7820,7820,23
20250401,120300,275469860,7820,7820,7820,7820,40
20250401,120200,275157060,7820,7820,7820,7820,13
20250401,120100,275055400,7820,7820,7820,7820,23
20250401,120000,274875540,7820,7820,7820,7820,22
20250401,115900,274703500,7790,7790,7830,7790,114
20250401,115800,273814520,7840,7840,7840,7840,13
20250401,115700,273712600,7740,7830,7840,7740,593
20250401,115600,269070300,7830,7800,7840,7800,1472
20250401,115500,257570310,7790,7800,7800,7790,23
20250401,115400,257390920,7800,7800,7800,7800,10
20250401,115300,257312920,7800,7800,7800,7800,77
20250401,115200,256712320,7800,7800,7800,7800,76
20250401,115100,256119520,7800,7800,7800,7800,33
20250401,115000,255862120,7800,7800,7800,7800,22
20250401,114900,255690520,7800,7800,7800,7800,13
20250401,114800,255589120,7790,7800,7800,7790,63
20250401,114700,255098120,7790,7800,7800,7790,93
20250401,114600,254372970,7790,7800,7800,7790,53
20250401,114500,253959870,7790,7790,7790,7790,5
20250401,114400,253920920,7790,7790,7800,7790,442
20250401,114300,250477520,7800,7800,7800,7800,23
20250401,114200,250298120,7800,7800,7800,7800,23
20250401,114100,250118720,7800,7790,7800,7790,212
20250401,114000,248467110,7790,7800,7800,7790,136
20250401,113900,247407440,7790,7800,7800,7790,243
20250401,113800,245512950,7800,7800,7800,7800,23
20250401,113700,245333550,7800,7800,7800,7800,23
20250401,113600,245154150,7800,7800,7800,7800,76
20250401,113500,244561350,7800,7800,7800,7800,10
20250401,113400,244483350,7740,7810,7810,7740,209
20250401,113300,242865060,7810,7810,7810,7810,10
20250401,113200,242786960,7800,7800,7800,7800,411
20250401,113100,239581160,7810,7800,7810,7800,54
20250401,113000,239159860,7810,7800,7810,7800,335
20250401,112900,236546430,7800,7800,7800,7800,9
20250401,112800,236476230,7800,7800,7800,7800,554
20250401,112700,232155030,7800,7810,7810,7800,35
20250401,112600,231881930,7810,7800,7810,7800,11
20250401,112500,231796030,7800,7800,7810,7800,14
20250401,112400,231686730,7800,7800,7810,7800,209
20250401,112300,230055630,7810,7790,7810,7790,439
20250401,112200,226628310,7830,7800,7830,7800,958
20250401,112100,219142960,7790,7790,7790,7790,930
20250401,112000,211898260,7780,7790,7790,7780,11
20250401,111900,211812580,7780,7780,7780,7780,728
20250401,111800,206148740,7790,7790,7790,7790,9
20250401,111700,206078630,7790,7790,7790,7790,10
20250401,111600,206000730,7790,7790,7790,7790,11
20250401,111500,205915040,7780,7780,7780,7780,190
20250401,111400,204436840,7790,7790,7790,7790,10
20250401,111300,204358940,7780,7780,7790,7780,266
20250401,111200,202289370,7790,7790,7790,7790,10
20250401,111100,202211470,7790,7790,7790,7790,0
20250401,111000,202211470,7790,7780,7790,7720,139
20250401,110900,201129860,7790,7790,7790,7790,10
20250401,110800,201051960,7790,7790,7790,7790,11
20250401,110700,200966270,7790,7790,7790,7790,4
20250401,110600,200935110,7790,7790,7790,7790,7
20250401,110500,200880580,7790,7800,7800,7780,422
20250401,110400,197596440,7780,7810,7820,7780,207
20250401,110300,195980870,7820,7820,7820,7820,9
20250401,110200,195910490,7810,7810,7810,7810,316
20250401,110100,193442530,7820,7810,7820,7810,31
20250401,110000,193200320,7810,7820,7820,7810,205
20250401,105900,191599170,7820,7820,7830,7790,375
20250401,105800,188666600,7790,7820,7820,7790,259
20250401,105700,186643530,7830,7820,7830,7820,71
20250401,105600,186088220,7830,7790,7830,7790,767
20250401,105500,180099960,7790,7790,7790,7790,33
20250401,105400,179842890,7790,7810,7820,7680,554
20250401,105300,175522890,7810,7800,7810,7800,215
20250401,105200,173845110,7800,7800,7810,7800,50
20250401,105100,173454850,7800,7800,7800,7800,345
20250401,105000,170763850,7800,7800,7800,7800,406
20250401,104900,167597050,7800,7770,7800,7770,468
20250401,104800,163952890,7800,7750,7800,7750,398
20250401,104700,160855260,7740,7740,7740,7740,328
20250401,104600,158316540,7740,7730,7800,7730,2537
20250401,104500,138643030,7730,7730,7730,7730,80
20250401,104400,138024630,7720,7710,7720,7710,885
20250401,104300,131194830,7720,7700,7720,7700,2036
20250401,104200,115487180,7690,7700,7700,7690,271
20250401,104100,113403040,7660,7690,7700,7660,962
20250401,104000,106000760,7690,7690,7690,7690,181
20250401,103900,104608870,7700,7700,7700,7700,0
20250401,103800,104608870,7700,7700,7700,7700,0
20250401,103700,104608870,7700,7700,7700,7700,0
20250401,103600,104608870,7700,7700,7700,7700,0
20250401,103500,104608870,7700,7700,7700,7700,0
20250401,103400,104608870,7700,7700,7700,7700,0
20250401,103300,104608870,7700,7700,7700,7700,0
20250401,103200,104608870,7700,7700,7700,7700,0
20250401,103100,104608870,7700,7690,7700,7690,117
20250401,103000,103708050,7700,7700,7700,7700,224
20250401,102900,101983250,7700,7690,7700,7690,119
20250401,102800,101067520,7700,7700,7700,7700,1
20250401,102700,101059820,7700,7690,7710,7690,291
20250401,102600,98818140,7630,7630,7630,7630,0
20250401,102500,98818140,7630,7630,7630,7630,2
20250401,102400,98802880,7630,7650,7710,7630,75
20250401,102300,98225320,7650,7680,7710,7650,53
20250401,102200,97818390,7670,7710,7720,7670,94
20250401,102100,97093000,7690,7690,7690,7690,0
20250401,102000,97093000,7690,7700,7700,7690,26
20250401,101900,96892810,7690,7690,7690,7690,0
20250401,101800,96892810,7690,7690,7690,7690,0
20250401,101700,96892810,7690,7690,7690,7690,10
20250401,101600,96815910,7750,7740,7750,7740,637
20250401,101500,91879610,7730,7730,7730,7730,65
20250401,101400,91377160,7740,7730,7740,7730,775
20250401,101300,85383940,7730,7720,7730,7720,182
20250401,101200,83978890,7730,7730,7760,7730,940
20250401,101100,76698410,7730,7730,7750,7660,1387
20250401,101000,65969110,7750,7680,7750,7680,556
20250401,100900,61676370,7680,7670,7690,7670,694
20250401,100800,56342760,7670,7660,7670,7660,243
20250401,100700,54479540,7660,7660,7660,7660,0
20250401,100600,54479540,7660,7650,7660,7590,329
20250401,100500,51960820,7660,7630,7660,7630,429
20250401,100400,48678580,7630,7640,7640,7630,157
20250401,100300,47480660,7630,7630,7640,7630,53
20250401,100200,47076260,7590,7590,7590,7590,0
20250401,100100,47076260,7590,7610,7650,7590,69
20250401,100000,46551830,7650,7650,7650,7650,26
20250401,095900,46352930,7610,7610,7610,7610,0
20250401,095800,46352930,7610,7610,7610,7610,0
20250401,095700,46352930,7610,7610,7610,7610,238
20250401,095600,44541750,7620,7620,7620,7620,1
20250401,095500,44534130,7620,7620,7620,7620,5
20250401,095400,44496030,7620,7620,7660,7620,9
20250401,095300,44427410,7620,7620,7620,7620,3
20250401,095200,44404550,7620,7620,7620,7620,1
20250401,095100,44396930,7670,7670,7670,7670,0
20250401,095000,44396930,7670,7670,7670,7630,223
20250401,094900,42692760,7620,7680,7680,7620,77
20250401,094800,42102690,7680,7680,7680,7680,31
20250401,094700,41864610,7680,7680,7680,7680,3
20250401,094600,41841570,7670,7650,7670,7650,434
20250401,094500,38516970,7640,7640,7640,7640,0
20250401,094400,38516970,7640,7640,7640,7640,96
20250401,094300,37783530,7640,7640,7640,7640,65
20250401,094200,37286930,7620,7620,7620,7620,2
20250401,094100,37271690,7650,7620,7650,7620,19
20250401,094000,37126820,7650,7650,7650,7650,1
20250401,093900,37119170,7640,7640,7640,7640,0
20250401,093800,37119170,7640,7640,7640,7640,0
20250401,093700,37119170,7640,7610,7640,7610,847
20250401,093600,30667150,7600,7600,7600,7600,12
20250401,093500,30575950,7600,7600,7600,7600,64
20250401,093400,30089550,7610,7580,7610,7580,32
20250401,093300,29846960,7610,7580,7610,7570,236
20250401,093200,28058840,7580,7620,7620,7580,1102
20250401,093100,19677310,7620,7620,7620,7620,2
20250401,093000,19662070,7620,7640,7640,7620,66
20250401,092900,19158890,7650,7660,7660,7650,310
20250401,092800,16787350,7660,7660,7660,7660,0
20250401,092700,16787350,7660,7660,7660,7660,0
20250401,092600,16787350,7660,7660,7660,7660,65
20250401,092500,16289450,7660,7660,7660,7660,3
20250401,092400,16266470,7660,7660,7660,7660,51
20250401,092300,15875810,7660,7660,7660,7660,50
20250401,092200,15492810,7650,7650,7650,7650,0
20250401,092100,15492810,7650,7670,7670,7650,9
20250401,092000,15423880,7680,7680,7680,7680,0
20250401,091900,15423880,7680,7680,7680,7680,0
20250401,091800,15423880,7680,7670,7680,7670,130
20250401,091700,14425920,7670,7670,7670,7670,1
20250401,091600,14418250,7670,7670,7670,7670,5
20250401,091500,14379900,7680,7670,7680,7670,4
20250401,091400,14349210,7680,7680,7680,7680,65
20250401,091300,13850010,7620,7670,7670,7620,32
20250401,091200,13605460,7680,7680,7680,7680,2
20250401,091100,13590100,7620,7680,7680,7620,2
20250401,091000,13574800,7670,7670,7680,7670,306
20250401,090900,11225240,7620,7620,7620,7620,0
20250401,090800,11225240,7620,7620,7620,7620,0
20250401,090700,11225240,7620,7620,7620,7620,0
20250401,090600,11225240,7620,7620,7620,7620,0
20250401,090500,11225240,7620,7620,7620,7580,284
20250401,090400,9066000,7600,7600,7600,7600,0
20250401,090300,9066000,7600,7600,7600,7600,33
20250401,090200,8815200,7680,7680,7700,7660,614
20250401,090100,4103620,7530,7520,7530,7520,2
20250401,090000,4088570,7600,7600,7600,7590,538
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192500 493329430 7590 7590 7590 7590 1665
3 20250401 192400 493329430 7590 7590 7590 7590 0
4 20250401 192300 493329430 7590 7590 7590 7590 0
5 20250401 192200 493329430 7590 7590 7590 7590 0
6 20250401 192100 493329430 7590 7590 7590 7590 0
7 20250401 192000 493329430 7590 7590 7590 7590 0
8 20250401 191900 493329430 7590 7590 7590 7590 0
9 20250401 191800 493329430 7590 7590 7590 7590 0
10 20250401 191700 493329430 7590 7590 7590 7590 0
11 20250401 191600 493329430 7590 7590 7590 7590 0
12 20250401 191500 493329430 7590 7590 7590 7590 0
13 20250401 191400 493329430 7590 7590 7590 7590 0
14 20250401 191300 493329430 7590 7590 7590 7590 0
15 20250401 191200 493329430 7590 7590 7590 7590 0
16 20250401 191100 493329430 7590 7590 7590 7590 0
17 20250401 191000 493329430 7590 7590 7590 7590 0
18 20250401 190900 493329430 7590 7590 7590 7590 0
19 20250401 190800 493329430 7590 7590 7590 7590 0
20 20250401 190700 493329430 7590 7590 7590 7590 0
21 20250401 190600 493329430 7590 7590 7590 7590 0
22 20250401 190500 493329430 7590 7590 7590 7590 0
23 20250401 190400 493329430 7590 7590 7590 7590 0
24 20250401 190300 493329430 7590 7590 7590 7590 0
25 20250401 190200 493329430 7590 7590 7590 7590 0
26 20250401 190100 493329430 7590 7590 7590 7590 0
27 20250401 190000 493329430 7590 7590 7590 7590 0
28 20250401 185900 493329430 7590 7590 7590 7590 0
29 20250401 185800 493329430 7590 7590 7590 7590 0
30 20250401 185700 493329430 7590 7590 7590 7590 0
31 20250401 185600 493329430 7590 7590 7590 7590 0
32 20250401 185500 493329430 7590 7590 7590 7590 1665
33 20250401 185400 493329430 7590 7590 7590 7590 0
34 20250401 185300 493329430 7590 7590 7590 7590 0
35 20250401 185200 493329430 7590 7590 7590 7590 0
36 20250401 185100 493329430 7590 7590 7590 7590 0
37 20250401 185000 493329430 7590 7590 7590 7590 0
38 20250401 184900 493329430 7590 7590 7590 7590 0
39 20250401 184800 493329430 7590 7590 7590 7590 0
40 20250401 184700 493329430 7590 7590 7590 7590 0
41 20250401 184600 493329430 7590 7590 7590 7590 0
42 20250401 184500 493329430 7590 7590 7590 7590 0
43 20250401 184400 493329430 7590 7590 7590 7590 0
44 20250401 184300 493329430 7590 7590 7590 7590 0
45 20250401 184200 493329430 7590 7590 7590 7590 0
46 20250401 184100 493329430 7590 7590 7590 7590 0
47 20250401 184000 493329430 7590 7590 7590 7590 0
48 20250401 183900 493329430 7590 7590 7590 7590 0
49 20250401 183800 493329430 7590 7590 7590 7590 0
50 20250401 183700 493329430 7590 7590 7590 7590 0
51 20250401 183600 493329430 7590 7590 7590 7590 0
52 20250401 183500 493329430 7590 7590 7590 7590 0
53 20250401 183400 493329430 7590 7590 7590 7590 0
54 20250401 183300 493329430 7590 7590 7590 7590 0
55 20250401 183200 493329430 7590 7590 7590 7590 0
56 20250401 183100 493329430 7590 7590 7590 7590 0
57 20250401 183000 493329430 7590 7590 7590 7590 0
58 20250401 182900 493329430 7590 7590 7590 7590 0
59 20250401 182800 493329430 7590 7590 7590 7590 0
60 20250401 182700 493329430 7590 7590 7590 7590 0
61 20250401 182600 493329430 7590 7590 7590 7590 0
62 20250401 182500 493329430 7590 7590 7590 7590 1665
63 20250401 182400 493329430 7590 7590 7590 7590 0
64 20250401 182300 493329430 7590 7590 7590 7590 0
65 20250401 182200 493329430 7590 7590 7590 7590 0
66 20250401 182100 493329430 7590 7590 7590 7590 0
67 20250401 182000 493329430 7590 7590 7590 7590 0
68 20250401 181900 493329430 7590 7590 7590 7590 0
69 20250401 181800 493329430 7590 7590 7590 7590 0
70 20250401 181700 493329430 7590 7590 7590 7590 0
71 20250401 181600 493329430 7590 7590 7590 7590 0
72 20250401 181500 493329430 7590 7590 7590 7590 0
73 20250401 181400 493329430 7590 7590 7590 7590 0
74 20250401 181300 493329430 7590 7590 7590 7590 0
75 20250401 181200 493329430 7590 7590 7590 7590 0
76 20250401 181100 493329430 7590 7590 7590 7590 0
77 20250401 181000 493329430 7590 7590 7590 7590 0
78 20250401 180900 493329430 7590 7590 7590 7590 0
79 20250401 180800 493329430 7590 7590 7590 7590 0
80 20250401 180700 493329430 7590 7590 7590 7590 0
81 20250401 180600 493329430 7590 7590 7590 7590 0
82 20250401 180500 493329430 7590 7590 7590 7590 0
83 20250401 180400 493329430 7590 7590 7590 7590 0
84 20250401 180300 493329430 7590 7590 7590 7590 0
85 20250401 180200 493329430 7590 7590 7590 7590 0
86 20250401 180100 493329430 7590 7590 7590 7590 0
87 20250401 180000 493329430 7590 7590 7590 7590 0
88 20250401 175900 493329430 7590 7590 7590 7590 0
89 20250401 175800 493329430 7590 7590 7590 7590 0
90 20250401 175700 493329430 7590 7590 7590 7590 0
91 20250401 175600 493329430 7590 7590 7590 7590 0
92 20250401 175500 493329430 7590 7590 7590 7590 1665
93 20250401 175400 493329430 7590 7590 7590 7590 0
94 20250401 175300 493329430 7590 7590 7590 7590 0
95 20250401 175200 493329430 7590 7590 7590 7590 0
96 20250401 175100 493329430 7590 7590 7590 7590 0
97 20250401 175000 493329430 7590 7590 7590 7590 0
98 20250401 174900 493329430 7590 7590 7590 7590 0
99 20250401 174800 493329430 7590 7590 7590 7590 0
100 20250401 174700 493329430 7590 7590 7590 7590 0
101 20250401 174600 493329430 7590 7590 7590 7590 0
102 20250401 174500 493329430 7590 7590 7590 7590 0
103 20250401 174400 493329430 7590 7590 7590 7590 0
104 20250401 174300 493329430 7590 7590 7590 7590 0
105 20250401 174200 493329430 7590 7590 7590 7590 0
106 20250401 174100 493329430 7590 7590 7590 7590 0
107 20250401 174000 493329430 7590 7590 7590 7590 0
108 20250401 173900 493329430 7590 7590 7590 7590 0
109 20250401 173800 493329430 7590 7590 7590 7590 0
110 20250401 173700 493329430 7590 7590 7590 7590 0
111 20250401 173600 493329430 7590 7590 7590 7590 0
112 20250401 173500 493329430 7590 7590 7590 7590 0
113 20250401 173400 493329430 7590 7590 7590 7590 0
114 20250401 173300 493329430 7590 7590 7590 7590 0
115 20250401 173200 493329430 7590 7590 7590 7590 0
116 20250401 173100 493329430 7590 7590 7590 7590 0
117 20250401 173000 493329430 7590 7590 7590 7590 0
118 20250401 172900 493329430 7590 7590 7590 7590 0
119 20250401 172800 493329430 7590 7590 7590 7590 0
120 20250401 172700 493329430 7590 7590 7590 7590 0
121 20250401 172600 493329430 7590 7590 7590 7590 0
122 20250401 172500 493329430 7590 7590 7590 7590 1665
123 20250401 172400 493329430 7590 7590 7590 7590 0
124 20250401 172300 493329430 7590 7590 7590 7590 0
125 20250401 172200 493329430 7590 7590 7590 7590 0
126 20250401 172100 493329430 7590 7590 7590 7590 0
127 20250401 172000 493329430 7590 7590 7590 7590 0
128 20250401 171900 493329430 7590 7590 7590 7590 0
129 20250401 171800 493329430 7590 7590 7590 7590 0
130 20250401 171700 493329430 7590 7590 7590 7590 0
131 20250401 171600 493329430 7590 7590 7590 7590 0
132 20250401 171500 493329430 7590 7590 7590 7590 0
133 20250401 171400 493329430 7590 7590 7590 7590 0
134 20250401 171300 493329430 7590 7590 7590 7590 0
135 20250401 171200 493329430 7590 7590 7590 7590 0
136 20250401 171100 493329430 7590 7590 7590 7590 0
137 20250401 171000 493329430 7590 7590 7590 7590 0
138 20250401 170900 493329430 7590 7590 7590 7590 0
139 20250401 170800 493329430 7590 7590 7590 7590 0
140 20250401 170700 493329430 7590 7590 7590 7590 0
141 20250401 170600 493329430 7590 7590 7590 7590 0
142 20250401 170500 493329430 7590 7590 7590 7590 0
143 20250401 170400 493329430 7590 7590 7590 7590 0
144 20250401 170300 493329430 7590 7590 7590 7590 0
145 20250401 170200 493329430 7590 7590 7590 7590 0
146 20250401 170100 493329430 7590 7590 7590 7590 0
147 20250401 170000 493329430 7590 7590 7590 7590 0
148 20250401 165900 493329430 7590 7590 7590 7590 0
149 20250401 165800 493329430 7590 7590 7590 7590 0
150 20250401 165700 493329430 7590 7590 7590 7590 0
151 20250401 165600 493329430 7590 7590 7590 7590 0
152 20250401 165500 493329430 7590 7590 7590 7590 1665
153 20250401 165400 493329430 7590 7590 7590 7590 0
154 20250401 165300 493329430 7590 7590 7590 7590 0
155 20250401 165200 493329430 7590 7590 7590 7590 0
156 20250401 165100 493329430 7590 7590 7590 7590 0
157 20250401 165000 493329430 7590 7590 7590 7590 0
158 20250401 164900 493329430 7590 7590 7590 7590 0
159 20250401 164800 493329430 7590 7590 7590 7590 0
160 20250401 164700 493329430 7590 7590 7590 7590 0
161 20250401 164600 493329430 7590 7590 7590 7590 0
162 20250401 164500 493329430 7590 7590 7590 7590 0
163 20250401 164400 493329430 7590 7590 7590 7590 0
164 20250401 164300 493329430 7590 7590 7590 7590 0
165 20250401 164200 493329430 7590 7590 7590 7590 0
166 20250401 164100 493329430 7590 7590 7590 7590 0
167 20250401 164000 493329430 7590 7590 7590 7590 0
168 20250401 163900 493329430 7590 7590 7590 7590 0
169 20250401 163800 493329430 7590 7590 7590 7590 0
170 20250401 163700 493329430 7590 7590 7590 7590 0
171 20250401 163600 493329430 7590 7590 7590 7590 0
172 20250401 163500 493329430 7590 7590 7590 7590 0
173 20250401 163400 493329430 7590 7590 7590 7590 0
174 20250401 163300 493329430 7590 7590 7590 7590 0
175 20250401 163200 493329430 7590 7590 7590 7590 0
176 20250401 163100 493329430 7590 7590 7590 7590 0
177 20250401 163000 493329430 7590 7590 7590 7590 0
178 20250401 162900 493329430 7590 7590 7590 7590 0
179 20250401 162800 493329430 7590 7590 7590 7590 0
180 20250401 162700 493329430 7590 7590 7590 7590 0
181 20250401 162600 493329430 7590 7590 7590 7590 0
182 20250401 162500 493329430 7590 7590 7590 7590 1665
183 20250401 162400 493329430 7590 7590 7590 7590 0
184 20250401 162300 493329430 7590 7590 7590 7590 0
185 20250401 162200 493329430 7590 7590 7590 7590 0
186 20250401 162100 493329430 7590 7590 7590 7590 0
187 20250401 162000 493329430 7590 7590 7590 7590 0
188 20250401 161900 493329430 7590 7590 7590 7590 0
189 20250401 161800 493329430 7590 7590 7590 7590 0
190 20250401 161700 493329430 7590 7590 7590 7590 0
191 20250401 161600 493329430 7590 7590 7590 7590 0
192 20250401 161500 493329430 7590 7590 7590 7590 0
193 20250401 161400 493329430 7590 7590 7590 7590 0
194 20250401 161300 493329430 7590 7590 7590 7590 0
195 20250401 161200 493329430 7590 7590 7590 7590 0
196 20250401 161100 493329430 7590 7590 7590 7590 0
197 20250401 161000 493329430 7590 7590 7590 7590 0
198 20250401 160900 493329430 7590 7590 7590 7590 0
199 20250401 160800 493329430 7590 7590 7590 7590 0
200 20250401 160700 493329430 7590 7590 7590 7590 0
201 20250401 160600 493329430 7590 7590 7590 7590 0
202 20250401 160500 493329430 7590 7590 7590 7590 0
203 20250401 160400 493329430 7590 7590 7590 7590 0
204 20250401 160300 493329430 7590 7590 7590 7590 0
205 20250401 160200 493329430 7590 7590 7590 7590 0
206 20250401 160100 493329430 7590 7590 7590 7590 0
207 20250401 160000 493329430 7590 7590 7590 7590 0
208 20250401 155900 493329430 7590 7590 7590 7590 0
209 20250401 155800 493329430 7590 7590 7590 7590 0
210 20250401 155700 493329430 7590 7590 7590 7590 0
211 20250401 155600 493329430 7590 7590 7590 7590 0
212 20250401 155500 493329430 7590 7590 7590 7590 1665
213 20250401 155400 493329430 7590 7590 7590 7590 0
214 20250401 155300 493329430 7590 7590 7590 7590 0
215 20250401 155200 493329430 7590 7590 7590 7590 0
216 20250401 155100 493329430 7590 7590 7590 7590 0
217 20250401 155000 493329430 7590 7590 7590 7590 0
218 20250401 154900 493329430 7590 7590 7590 7590 0
219 20250401 154800 493329430 7590 7590 7590 7590 0
220 20250401 154700 493329430 7590 7590 7590 7590 0
221 20250401 154600 493329430 7590 7590 7590 7590 0
222 20250401 154500 493329430 7590 7590 7590 7590 0
223 20250401 154400 493329430 7590 7590 7590 7590 0
224 20250401 154300 493329430 7590 7590 7590 7590 0
225 20250401 154200 493329430 7590 7590 7590 7590 0
226 20250401 154100 493329430 7590 7590 7590 7590 0
227 20250401 154000 493329430 7590 7590 7590 7590 0
228 20250401 153900 493329430 7590 7590 7590 7590 0
229 20250401 153800 493329430 7590 7590 7590 7590 0
230 20250401 153700 493329430 7590 7590 7590 7590 0
231 20250401 153600 493329430 7590 7590 7590 7590 0
232 20250401 153500 493329430 7590 7590 7590 7590 0
233 20250401 153400 493329430 7590 7590 7590 7590 0
234 20250401 153300 493329430 7590 7590 7590 7590 0
235 20250401 153200 493329430 7590 7590 7590 7590 0
236 20250401 153100 493329430 7590 7590 7590 7590 0
237 20250401 153000 493329430 7590 7590 7590 7590 1665
238 20250401 152900 480692080 7580 7580 7580 7580 0
239 20250401 152800 480692080 7580 7580 7580 7580 0
240 20250401 152700 480692080 7580 7580 7580 7580 0
241 20250401 152600 480692080 7580 7580 7580 7580 0
242 20250401 152500 480692080 7580 7580 7580 7580 0
243 20250401 152400 480692080 7580 7580 7580 7580 0
244 20250401 152300 480692080 7580 7580 7580 7580 0
245 20250401 152200 480692080 7580 7580 7580 7580 0
246 20250401 152100 480692080 7580 7580 7580 7580 0
247 20250401 152000 480692080 7580 7580 7580 7580 0
248 20250401 151900 480692080 7580 7580 7580 7540 731
249 20250401 151800 475173340 7550 7570 7600 7550 659
250 20250401 151700 470194320 7600 7560 7600 7560 219
251 20250401 151600 468537760 7550 7560 7600 7550 154
252 20250401 151500 467373820 7560 7590 7610 7550 1102
253 20250401 151400 459048230 7560 7560 7610 7560 137
254 20250401 151300 458011360 7580 7610 7610 7580 38
255 20250401 151200 457722930 7610 7590 7610 7590 565
256 20250401 151100 453428650 7600 7580 7600 7580 120
257 20250401 151000 452518570 7600 7600 7610 7550 567
258 20250401 150900 448210830 7550 7560 7620 7550 96
259 20250401 150800 447485660 7620 7560 7620 7560 205
260 20250401 150700 445932930 7630 7630 7630 7570 53
261 20250401 150600 445530340 7630 7630 7630 7570 118
262 20250401 150500 444635620 7590 7650 7650 7570 2436
263 20250401 150400 426145990 7660 7680 7680 7630 100
264 20250401 150300 425380640 7680 7680 7680 7680 28
265 20250401 150200 425165600 7680 7680 7680 7650 76
266 20250401 150100 424583180 7680 7680 7680 7680 62
267 20250401 150000 424107020 7680 7680 7680 7680 10
268 20250401 145900 424030220 7690 7690 7690 7650 56
269 20250401 145800 423599980 7690 7690 7690 7690 22
270 20250401 145700 423430800 7660 7700 7700 7660 361
271 20250401 145600 420661330 7700 7700 7700 7700 20
272 20250401 145500 420507330 7700 7700 7700 7700 23
273 20250401 145400 420330230 7670 7700 7700 7670 25
274 20250401 145300 420137790 7700 7720 7720 7670 52
275 20250401 145200 419737070 7720 7670 7720 7670 14
276 20250401 145100 419629040 7720 7670 7720 7670 265
277 20250401 145000 417595990 7670 7680 7720 7670 77
278 20250401 144900 417003960 7710 7670 7710 7670 980
279 20250401 144800 409486590 7670 7670 7670 7670 20
280 20250401 144700 409333190 7660 7670 7670 7650 22
281 20250401 144600 409164490 7670 7660 7670 7660 165
282 20250401 144500 407900460 7650 7660 7660 7650 30
283 20250401 144400 407670670 7660 7660 7660 7660 19
284 20250401 144300 407525130 7660 7660 7660 7660 26
285 20250401 144200 407325970 7660 7660 7660 7660 28
286 20250401 144100 407111490 7660 7660 7660 7660 16
287 20250401 144000 406988930 7660 7660 7660 7650 44
288 20250401 143900 406652070 7660 7660 7660 7660 22
289 20250401 143800 406483550 7660 7660 7660 7650 31
290 20250401 143700 406246110 7650 7660 7660 7650 26
291 20250401 143600 406046970 7650 7660 7660 7650 119
292 20250401 143500 405136390 7640 7660 7660 7640 28
293 20250401 143400 404922210 7660 7640 7660 7640 29
294 20250401 143300 404700190 7640 7660 7660 7640 113
295 20250401 143200 403836410 7670 7670 7670 7670 9
296 20250401 143100 403767380 7630 7630 7670 7630 23
297 20250401 143000 403591370 7670 7630 7670 7630 44
298 20250401 142900 403254730 7670 7670 7670 7670 24
299 20250401 142800 403070650 7670 7670 7670 7670 41
300 20250401 142700 402756180 7670 7670 7670 7670 13
301 20250401 142600 402656470 7670 7670 7670 7670 22
302 20250401 142500 402487730 7680 7680 7680 7630 38
303 20250401 142400 402196640 7680 7680 7680 7680 23
304 20250401 142300 402020000 7630 7690 7690 7630 25
305 20250401 142200 401828410 7690 7690 7690 7690 13
306 20250401 142100 401728440 7690 7640 7690 7640 137
307 20250401 142000 400680660 7640 7700 7700 7640 108
308 20250401 141900 399854210 7710 7700 7710 7700 26
309 20250401 141800 399653850 7710 7700 7710 7700 19
310 20250401 141700 399507390 7700 7700 7700 7700 26
311 20250401 141600 399307190 7690 7670 7690 7660 644
312 20250401 141500 394365860 7690 7710 7710 7600 1369
313 20250401 141400 383926000 7660 7710 7710 7660 58
314 20250401 141300 383481070 7710 7660 7710 7660 11
315 20250401 141200 383396310 7710 7710 7710 7710 26
316 20250401 141100 383195850 7710 7710 7710 7710 22
317 20250401 141000 383026230 7690 7710 7710 7690 35
318 20250401 140900 382756820 7700 7690 7700 7630 212
319 20250401 140800 381124990 7710 7650 7730 7600 3757
320 20250401 140700 352329820 7720 7780 7780 7640 992
321 20250401 140600 344711510 7780 7790 7790 7700 1034
322 20250401 140500 336722290 7790 7800 7800 7790 94
323 20250401 140400 335989900 7800 7790 7800 7790 45
324 20250401 140300 335639250 7790 7800 7800 7790 28
325 20250401 140200 335421000 7800 7800 7800 7800 126
326 20250401 140100 334438200 7800 7800 7800 7800 19
327 20250401 140000 334290000 7800 7800 7800 7800 25
328 20250401 135900 334095000 7800 7800 7800 7800 29
329 20250401 135800 333868800 7800 7800 7800 7800 23
330 20250401 135700 333689400 7800 7800 7800 7800 13
331 20250401 135600 333588000 7800 7800 7800 7800 23
332 20250401 135500 333408600 7800 7800 7800 7800 9
333 20250401 135400 333338400 7800 7800 7800 7790 222
334 20250401 135300 331608790 7800 7790 7800 7790 87
335 20250401 135200 330930930 7790 7790 7790 7790 23
336 20250401 135100 330751760 7790 7790 7790 7790 23
337 20250401 135000 330572590 7790 7790 7790 7790 203
338 20250401 134900 328991220 7790 7800 7800 7790 206
339 20250401 134800 327386190 7800 7800 7800 7800 16
340 20250401 134700 327261390 7800 7800 7800 7800 92
341 20250401 134600 326543790 7800 7800 7800 7800 13
342 20250401 134500 326442390 7790 7790 7790 7790 25
343 20250401 134400 326247640 7790 7790 7790 7790 22
344 20250401 134300 326076260 7790 7790 7790 7790 25
345 20250401 134200 325881510 7790 7790 7790 7790 23
346 20250401 134100 325702340 7790 7790 7800 7790 31
347 20250401 134000 325460750 7800 7800 7800 7800 13
348 20250401 133900 325359350 7800 7800 7800 7800 22
349 20250401 133800 325187750 7790 7800 7800 7790 162
350 20250401 133700 323925540 7800 7750 7800 7750 739
351 20250401 133600 318187970 7750 7750 7750 7750 0
352 20250401 133500 318187970 7750 7750 7750 7750 30
353 20250401 133400 317955470 7750 7770 7770 7730 304
354 20250401 133300 315601630 7780 7780 7780 7780 58
355 20250401 133200 315150390 7790 7790 7790 7790 25
356 20250401 133100 314955640 7780 7800 7800 7780 23
357 20250401 133000 314776400 7800 7800 7800 7800 23
358 20250401 132900 314597000 7800 7800 7800 7800 22
359 20250401 132800 314425400 7800 7800 7800 7750 200
360 20250401 132700 312870000 7800 7800 7800 7800 0
361 20250401 132600 312870000 7800 7800 7800 7800 26
362 20250401 132500 312667200 7800 7790 7800 7770 70
363 20250401 132400 312121910 7790 7800 7800 7790 155
364 20250401 132300 310914210 7790 7790 7800 7790 184
365 20250401 132200 309480690 7800 7800 7800 7800 26
366 20250401 132100 309277890 7800 7800 7800 7800 29
367 20250401 132000 309051690 7800 7800 7800 7800 26
368 20250401 131900 308848890 7790 7800 7800 7790 176
369 20250401 131800 307477650 7800 7800 7800 7800 15
370 20250401 131700 307360650 7800 7800 7800 7800 26
371 20250401 131600 307157850 7800 7800 7800 7800 26
372 20250401 131500 306955050 7800 7800 7800 7800 29
373 20250401 131400 306728850 7800 7800 7800 7800 66
374 20250401 131300 306214050 7800 7800 7800 7750 23
375 20250401 131200 306034700 7790 7800 7800 7790 128
376 20250401 131100 305037350 7800 7790 7800 7790 104
377 20250401 131000 304226960 7800 7790 7800 7790 49
378 20250401 130900 303845120 7800 7800 7800 7750 119
379 20250401 130800 302917520 7800 7780 7800 7780 94
380 20250401 130700 302185420 7780 7780 7780 7770 247
381 20250401 130600 300265970 7780 7780 7780 7780 40
382 20250401 130500 299954770 7780 7780 7780 7780 26
383 20250401 130400 299752490 7780 7780 7780 7780 26
384 20250401 130300 299550210 7780 7780 7780 7780 25
385 20250401 130200 299355710 7780 7770 7780 7770 130
386 20250401 130100 298345580 7770 7770 7770 7770 13
387 20250401 130000 298244570 7770 7770 7770 7770 23
388 20250401 125900 298065860 7770 7770 7770 7770 10
389 20250401 125800 297988160 7770 7770 7770 7770 22
390 20250401 125700 297817220 7760 7760 7770 7740 289
391 20250401 125600 295575970 7780 7770 7780 7770 101
392 20250401 125500 294790970 7780 7780 7780 7780 23
393 20250401 125400 294612030 7780 7780 7780 7780 23
394 20250401 125300 294433090 7780 7780 7780 7780 13
395 20250401 125200 294331950 7790 7770 7790 7770 33
396 20250401 125100 294075100 7790 7790 7790 7790 23
397 20250401 125000 293895930 7790 7750 7790 7750 28
398 20250401 124900 293678530 7800 7800 7800 7800 13
399 20250401 124800 293577130 7800 7800 7800 7750 28
400 20250401 124700 293358980 7800 7800 7800 7800 22
401 20250401 124600 293187380 7800 7800 7800 7800 23
402 20250401 124500 293007980 7800 7800 7800 7800 23
403 20250401 124400 292828580 7800 7800 7800 7800 13
404 20250401 124300 292727180 7800 7800 7800 7800 23
405 20250401 124200 292547780 7780 7800 7800 7780 23
406 20250401 124100 292368400 7780 7810 7810 7770 318
407 20250401 124000 289889350 7810 7810 7810 7810 3
408 20250401 123900 289865920 7810 7810 7810 7810 46
409 20250401 123800 289506660 7810 7800 7810 7800 171
410 20250401 123700 288172730 7800 7800 7800 7800 22
411 20250401 123600 288001130 7800 7780 7800 7780 86
412 20250401 123500 287331730 7810 7760 7810 7760 417
413 20250401 123400 284092790 7760 7760 7760 7760 23
414 20250401 123300 283914310 7760 7760 7760 7750 28
415 20250401 123200 283697060 7750 7760 7760 7750 15
416 20250401 123100 283580680 7750 7740 7760 7730 38
417 20250401 123000 283286140 7760 7760 7760 7740 144
418 20250401 122900 282170080 7740 7770 7770 7740 56
419 20250401 122800 281735640 7750 7780 7780 7750 124
420 20250401 122700 280772310 7780 7780 7780 7780 23
421 20250401 122600 280593370 7790 7790 7790 7790 22
422 20250401 122500 280421990 7790 7790 7790 7790 23
423 20250401 122400 280242820 7790 7790 7790 7790 23
424 20250401 122300 280063650 7800 7800 7800 7800 13
425 20250401 122200 279962250 7800 7800 7800 7800 10
426 20250401 122100 279884250 7800 7800 7800 7800 22
427 20250401 122000 279712650 7800 7800 7800 7800 23
428 20250401 121900 279533250 7800 7760 7800 7760 15
429 20250401 121800 279416330 7800 7790 7800 7760 176
430 20250401 121700 278045720 7800 7800 7800 7800 23
431 20250401 121600 277866320 7800 7800 7800 7800 22
432 20250401 121500 277694720 7800 7800 7800 7800 13
433 20250401 121400 277593320 7800 7800 7800 7800 23
434 20250401 121300 277413920 7800 7800 7800 7800 10
435 20250401 121200 277335920 7800 7800 7800 7800 24
436 20250401 121100 277148720 7800 7810 7810 7760 23
437 20250401 121000 276969270 7790 7810 7810 7790 14
438 20250401 120900 276859950 7810 7790 7810 7790 23
439 20250401 120800 276680580 7790 7820 7820 7790 60
440 20250401 120700 276212430 7790 7820 7820 7790 37
441 20250401 120600 275923420 7820 7820 7820 7820 13
442 20250401 120500 275821760 7820 7820 7820 7820 22
443 20250401 120400 275649720 7820 7820 7820 7820 23
444 20250401 120300 275469860 7820 7820 7820 7820 40
445 20250401 120200 275157060 7820 7820 7820 7820 13
446 20250401 120100 275055400 7820 7820 7820 7820 23
447 20250401 120000 274875540 7820 7820 7820 7820 22
448 20250401 115900 274703500 7790 7790 7830 7790 114
449 20250401 115800 273814520 7840 7840 7840 7840 13
450 20250401 115700 273712600 7740 7830 7840 7740 593
451 20250401 115600 269070300 7830 7800 7840 7800 1472
452 20250401 115500 257570310 7790 7800 7800 7790 23
453 20250401 115400 257390920 7800 7800 7800 7800 10
454 20250401 115300 257312920 7800 7800 7800 7800 77
455 20250401 115200 256712320 7800 7800 7800 7800 76
456 20250401 115100 256119520 7800 7800 7800 7800 33
457 20250401 115000 255862120 7800 7800 7800 7800 22
458 20250401 114900 255690520 7800 7800 7800 7800 13
459 20250401 114800 255589120 7790 7800 7800 7790 63
460 20250401 114700 255098120 7790 7800 7800 7790 93
461 20250401 114600 254372970 7790 7800 7800 7790 53
462 20250401 114500 253959870 7790 7790 7790 7790 5
463 20250401 114400 253920920 7790 7790 7800 7790 442
464 20250401 114300 250477520 7800 7800 7800 7800 23
465 20250401 114200 250298120 7800 7800 7800 7800 23
466 20250401 114100 250118720 7800 7790 7800 7790 212
467 20250401 114000 248467110 7790 7800 7800 7790 136
468 20250401 113900 247407440 7790 7800 7800 7790 243
469 20250401 113800 245512950 7800 7800 7800 7800 23
470 20250401 113700 245333550 7800 7800 7800 7800 23
471 20250401 113600 245154150 7800 7800 7800 7800 76
472 20250401 113500 244561350 7800 7800 7800 7800 10
473 20250401 113400 244483350 7740 7810 7810 7740 209
474 20250401 113300 242865060 7810 7810 7810 7810 10
475 20250401 113200 242786960 7800 7800 7800 7800 411
476 20250401 113100 239581160 7810 7800 7810 7800 54
477 20250401 113000 239159860 7810 7800 7810 7800 335
478 20250401 112900 236546430 7800 7800 7800 7800 9
479 20250401 112800 236476230 7800 7800 7800 7800 554
480 20250401 112700 232155030 7800 7810 7810 7800 35
481 20250401 112600 231881930 7810 7800 7810 7800 11
482 20250401 112500 231796030 7800 7800 7810 7800 14
483 20250401 112400 231686730 7800 7800 7810 7800 209
484 20250401 112300 230055630 7810 7790 7810 7790 439
485 20250401 112200 226628310 7830 7800 7830 7800 958
486 20250401 112100 219142960 7790 7790 7790 7790 930
487 20250401 112000 211898260 7780 7790 7790 7780 11
488 20250401 111900 211812580 7780 7780 7780 7780 728
489 20250401 111800 206148740 7790 7790 7790 7790 9
490 20250401 111700 206078630 7790 7790 7790 7790 10
491 20250401 111600 206000730 7790 7790 7790 7790 11
492 20250401 111500 205915040 7780 7780 7780 7780 190
493 20250401 111400 204436840 7790 7790 7790 7790 10
494 20250401 111300 204358940 7780 7780 7790 7780 266
495 20250401 111200 202289370 7790 7790 7790 7790 10
496 20250401 111100 202211470 7790 7790 7790 7790 0
497 20250401 111000 202211470 7790 7780 7790 7720 139
498 20250401 110900 201129860 7790 7790 7790 7790 10
499 20250401 110800 201051960 7790 7790 7790 7790 11
500 20250401 110700 200966270 7790 7790 7790 7790 4
501 20250401 110600 200935110 7790 7790 7790 7790 7
502 20250401 110500 200880580 7790 7800 7800 7780 422
503 20250401 110400 197596440 7780 7810 7820 7780 207
504 20250401 110300 195980870 7820 7820 7820 7820 9
505 20250401 110200 195910490 7810 7810 7810 7810 316
506 20250401 110100 193442530 7820 7810 7820 7810 31
507 20250401 110000 193200320 7810 7820 7820 7810 205
508 20250401 105900 191599170 7820 7820 7830 7790 375
509 20250401 105800 188666600 7790 7820 7820 7790 259
510 20250401 105700 186643530 7830 7820 7830 7820 71
511 20250401 105600 186088220 7830 7790 7830 7790 767
512 20250401 105500 180099960 7790 7790 7790 7790 33
513 20250401 105400 179842890 7790 7810 7820 7680 554
514 20250401 105300 175522890 7810 7800 7810 7800 215
515 20250401 105200 173845110 7800 7800 7810 7800 50
516 20250401 105100 173454850 7800 7800 7800 7800 345
517 20250401 105000 170763850 7800 7800 7800 7800 406
518 20250401 104900 167597050 7800 7770 7800 7770 468
519 20250401 104800 163952890 7800 7750 7800 7750 398
520 20250401 104700 160855260 7740 7740 7740 7740 328
521 20250401 104600 158316540 7740 7730 7800 7730 2537
522 20250401 104500 138643030 7730 7730 7730 7730 80
523 20250401 104400 138024630 7720 7710 7720 7710 885
524 20250401 104300 131194830 7720 7700 7720 7700 2036
525 20250401 104200 115487180 7690 7700 7700 7690 271
526 20250401 104100 113403040 7660 7690 7700 7660 962
527 20250401 104000 106000760 7690 7690 7690 7690 181
528 20250401 103900 104608870 7700 7700 7700 7700 0
529 20250401 103800 104608870 7700 7700 7700 7700 0
530 20250401 103700 104608870 7700 7700 7700 7700 0
531 20250401 103600 104608870 7700 7700 7700 7700 0
532 20250401 103500 104608870 7700 7700 7700 7700 0
533 20250401 103400 104608870 7700 7700 7700 7700 0
534 20250401 103300 104608870 7700 7700 7700 7700 0
535 20250401 103200 104608870 7700 7700 7700 7700 0
536 20250401 103100 104608870 7700 7690 7700 7690 117
537 20250401 103000 103708050 7700 7700 7700 7700 224
538 20250401 102900 101983250 7700 7690 7700 7690 119
539 20250401 102800 101067520 7700 7700 7700 7700 1
540 20250401 102700 101059820 7700 7690 7710 7690 291
541 20250401 102600 98818140 7630 7630 7630 7630 0
542 20250401 102500 98818140 7630 7630 7630 7630 2
543 20250401 102400 98802880 7630 7650 7710 7630 75
544 20250401 102300 98225320 7650 7680 7710 7650 53
545 20250401 102200 97818390 7670 7710 7720 7670 94
546 20250401 102100 97093000 7690 7690 7690 7690 0
547 20250401 102000 97093000 7690 7700 7700 7690 26
548 20250401 101900 96892810 7690 7690 7690 7690 0
549 20250401 101800 96892810 7690 7690 7690 7690 0
550 20250401 101700 96892810 7690 7690 7690 7690 10
551 20250401 101600 96815910 7750 7740 7750 7740 637
552 20250401 101500 91879610 7730 7730 7730 7730 65
553 20250401 101400 91377160 7740 7730 7740 7730 775
554 20250401 101300 85383940 7730 7720 7730 7720 182
555 20250401 101200 83978890 7730 7730 7760 7730 940
556 20250401 101100 76698410 7730 7730 7750 7660 1387
557 20250401 101000 65969110 7750 7680 7750 7680 556
558 20250401 100900 61676370 7680 7670 7690 7670 694
559 20250401 100800 56342760 7670 7660 7670 7660 243
560 20250401 100700 54479540 7660 7660 7660 7660 0
561 20250401 100600 54479540 7660 7650 7660 7590 329
562 20250401 100500 51960820 7660 7630 7660 7630 429
563 20250401 100400 48678580 7630 7640 7640 7630 157
564 20250401 100300 47480660 7630 7630 7640 7630 53
565 20250401 100200 47076260 7590 7590 7590 7590 0
566 20250401 100100 47076260 7590 7610 7650 7590 69
567 20250401 100000 46551830 7650 7650 7650 7650 26
568 20250401 095900 46352930 7610 7610 7610 7610 0
569 20250401 095800 46352930 7610 7610 7610 7610 0
570 20250401 095700 46352930 7610 7610 7610 7610 238
571 20250401 095600 44541750 7620 7620 7620 7620 1
572 20250401 095500 44534130 7620 7620 7620 7620 5
573 20250401 095400 44496030 7620 7620 7660 7620 9
574 20250401 095300 44427410 7620 7620 7620 7620 3
575 20250401 095200 44404550 7620 7620 7620 7620 1
576 20250401 095100 44396930 7670 7670 7670 7670 0
577 20250401 095000 44396930 7670 7670 7670 7630 223
578 20250401 094900 42692760 7620 7680 7680 7620 77
579 20250401 094800 42102690 7680 7680 7680 7680 31
580 20250401 094700 41864610 7680 7680 7680 7680 3
581 20250401 094600 41841570 7670 7650 7670 7650 434
582 20250401 094500 38516970 7640 7640 7640 7640 0
583 20250401 094400 38516970 7640 7640 7640 7640 96
584 20250401 094300 37783530 7640 7640 7640 7640 65
585 20250401 094200 37286930 7620 7620 7620 7620 2
586 20250401 094100 37271690 7650 7620 7650 7620 19
587 20250401 094000 37126820 7650 7650 7650 7650 1
588 20250401 093900 37119170 7640 7640 7640 7640 0
589 20250401 093800 37119170 7640 7640 7640 7640 0
590 20250401 093700 37119170 7640 7610 7640 7610 847
591 20250401 093600 30667150 7600 7600 7600 7600 12
592 20250401 093500 30575950 7600 7600 7600 7600 64
593 20250401 093400 30089550 7610 7580 7610 7580 32
594 20250401 093300 29846960 7610 7580 7610 7570 236
595 20250401 093200 28058840 7580 7620 7620 7580 1102
596 20250401 093100 19677310 7620 7620 7620 7620 2
597 20250401 093000 19662070 7620 7640 7640 7620 66
598 20250401 092900 19158890 7650 7660 7660 7650 310
599 20250401 092800 16787350 7660 7660 7660 7660 0
600 20250401 092700 16787350 7660 7660 7660 7660 0
601 20250401 092600 16787350 7660 7660 7660 7660 65
602 20250401 092500 16289450 7660 7660 7660 7660 3
603 20250401 092400 16266470 7660 7660 7660 7660 51
604 20250401 092300 15875810 7660 7660 7660 7660 50
605 20250401 092200 15492810 7650 7650 7650 7650 0
606 20250401 092100 15492810 7650 7670 7670 7650 9
607 20250401 092000 15423880 7680 7680 7680 7680 0
608 20250401 091900 15423880 7680 7680 7680 7680 0
609 20250401 091800 15423880 7680 7670 7680 7670 130
610 20250401 091700 14425920 7670 7670 7670 7670 1
611 20250401 091600 14418250 7670 7670 7670 7670 5
612 20250401 091500 14379900 7680 7670 7680 7670 4
613 20250401 091400 14349210 7680 7680 7680 7680 65
614 20250401 091300 13850010 7620 7670 7670 7620 32
615 20250401 091200 13605460 7680 7680 7680 7680 2
616 20250401 091100 13590100 7620 7680 7680 7620 2
617 20250401 091000 13574800 7670 7670 7680 7670 306
618 20250401 090900 11225240 7620 7620 7620 7620 0
619 20250401 090800 11225240 7620 7620 7620 7620 0
620 20250401 090700 11225240 7620 7620 7620 7620 0
621 20250401 090600 11225240 7620 7620 7620 7620 0
622 20250401 090500 11225240 7620 7620 7620 7580 284
623 20250401 090400 9066000 7600 7600 7600 7600 0
624 20250401 090300 9066000 7600 7600 7600 7600 33
625 20250401 090200 8815200 7680 7680 7700 7660 614
626 20250401 090100 4103620 7530 7520 7530 7520 2
627 20250401 090000 4088570 7600 7600 7600 7590 538

1
032500/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,603274,39820883,4669340760,308213634420,1.51
20250327,599406,39820883,4663378680,309806469740,1.51
20250326,591289,39820883,4694834660,316177811020,1.48
20250325,592636,39820883,4646266240,312195722720,1.49
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 603274 39820883 4669340760 308213634420 1.51
3 20250327 599406 39820883 4663378680 309806469740 1.51
4 20250326 591289 39820883 4694834660 316177811020 1.48
5 20250325 592636 39820883 4646266240 312195722720 1.49