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

586
001360/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,586 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,184400,294226495,1490,1490,1490,1490,14593
20250401,184300,294226495,1490,1490,1490,1490,0
20250401,184200,294226495,1490,1490,1490,1490,0
20250401,184100,294226495,1490,1490,1490,1490,0
20250401,184000,294226495,1490,1490,1490,1490,0
20250401,183900,294226495,1490,1490,1490,1490,0
20250401,183800,294226495,1490,1490,1490,1490,0
20250401,183700,294226495,1490,1490,1490,1490,0
20250401,183600,294226495,1490,1490,1490,1490,0
20250401,183500,294226495,1490,1490,1490,1490,0
20250401,183400,294226495,1490,1490,1490,1490,0
20250401,183300,294226495,1490,1490,1490,1490,0
20250401,183200,294226495,1490,1490,1490,1490,0
20250401,183100,294226495,1490,1490,1490,1490,0
20250401,183000,294226495,1490,1490,1490,1490,0
20250401,182900,294226495,1490,1490,1490,1490,0
20250401,182800,294226495,1490,1490,1490,1490,0
20250401,182700,294226495,1490,1490,1490,1490,0
20250401,182600,294226495,1490,1490,1490,1490,0
20250401,182500,294226495,1490,1490,1490,1490,0
20250401,182400,294226495,1490,1490,1490,1490,0
20250401,182300,294226495,1490,1490,1490,1490,0
20250401,182200,294226495,1490,1490,1490,1490,0
20250401,182100,294226495,1490,1490,1490,1490,0
20250401,182000,294226495,1490,1490,1490,1490,0
20250401,181900,294226495,1490,1490,1490,1490,0
20250401,181800,294226495,1490,1490,1490,1490,0
20250401,181700,294226495,1490,1490,1490,1490,0
20250401,181600,294226495,1490,1490,1490,1490,0
20250401,181500,294226495,1490,1490,1490,1490,0
20250401,181400,294226495,1490,1490,1490,1490,14593
20250401,181300,294226495,1490,1490,1490,1490,0
20250401,181200,294226495,1490,1490,1490,1490,0
20250401,181100,294226495,1490,1490,1490,1490,0
20250401,181000,294226495,1490,1490,1490,1490,0
20250401,180900,294226495,1490,1490,1490,1490,0
20250401,180800,294226495,1490,1490,1490,1490,0
20250401,180700,294226495,1490,1490,1490,1490,0
20250401,180600,294226495,1490,1490,1490,1490,0
20250401,180500,294226495,1490,1490,1490,1490,0
20250401,180400,294226495,1490,1490,1490,1490,0
20250401,180300,294226495,1490,1490,1490,1490,0
20250401,180200,294226495,1490,1490,1490,1490,0
20250401,180100,294226495,1490,1490,1490,1490,0
20250401,180000,294226495,1490,1490,1490,1490,0
20250401,175900,294226495,1490,1490,1490,1490,0
20250401,175800,294226495,1490,1490,1490,1490,0
20250401,175700,294226495,1490,1490,1490,1490,0
20250401,175600,294226495,1490,1490,1490,1490,0
20250401,175500,294226495,1490,1490,1490,1490,0
20250401,175400,294226495,1490,1490,1490,1490,0
20250401,175300,294226495,1490,1490,1490,1490,0
20250401,175200,294226495,1490,1490,1490,1490,0
20250401,175100,294226495,1490,1490,1490,1490,0
20250401,175000,294226495,1490,1490,1490,1490,0
20250401,174900,294226495,1490,1490,1490,1490,0
20250401,174800,294226495,1490,1490,1490,1490,0
20250401,174700,294226495,1490,1490,1490,1490,0
20250401,174600,294226495,1490,1490,1490,1490,0
20250401,174500,294226495,1490,1490,1490,1490,0
20250401,174400,294226495,1490,1490,1490,1490,14593
20250401,174300,294226495,1490,1490,1490,1490,0
20250401,174200,294226495,1490,1490,1490,1490,0
20250401,174100,294226495,1490,1490,1490,1490,0
20250401,174000,294226495,1490,1490,1490,1490,0
20250401,173900,294226495,1490,1490,1490,1490,0
20250401,173800,294226495,1490,1490,1490,1490,0
20250401,173700,294226495,1490,1490,1490,1490,0
20250401,173600,294226495,1490,1490,1490,1490,0
20250401,173500,294226495,1490,1490,1490,1490,0
20250401,173400,294226495,1490,1490,1490,1490,0
20250401,173300,294226495,1490,1490,1490,1490,0
20250401,173200,294226495,1490,1490,1490,1490,0
20250401,173100,294226495,1490,1490,1490,1490,0
20250401,173000,294226495,1490,1490,1490,1490,0
20250401,172900,294226495,1490,1490,1490,1490,0
20250401,172800,294226495,1490,1490,1490,1490,0
20250401,172700,294226495,1490,1490,1490,1490,0
20250401,172600,294226495,1490,1490,1490,1490,0
20250401,172500,294226495,1490,1490,1490,1490,0
20250401,172400,294226495,1490,1490,1490,1490,0
20250401,172300,294226495,1490,1490,1490,1490,0
20250401,172200,294226495,1490,1490,1490,1490,0
20250401,172100,294226495,1490,1490,1490,1490,0
20250401,172000,294226495,1490,1490,1490,1490,0
20250401,171900,294226495,1490,1490,1490,1490,0
20250401,171800,294226495,1490,1490,1490,1490,0
20250401,171700,294226495,1490,1490,1490,1490,0
20250401,171600,294226495,1490,1490,1490,1490,0
20250401,171500,294226495,1490,1490,1490,1490,0
20250401,171400,294226495,1490,1490,1490,1490,14593
20250401,171300,294226495,1490,1490,1490,1490,0
20250401,171200,294226495,1490,1490,1490,1490,0
20250401,171100,294226495,1490,1490,1490,1490,0
20250401,171000,294226495,1490,1490,1490,1490,0
20250401,170900,294226495,1490,1490,1490,1490,0
20250401,170800,294226495,1490,1490,1490,1490,0
20250401,170700,294226495,1490,1490,1490,1490,0
20250401,170600,294226495,1490,1490,1490,1490,0
20250401,170500,294226495,1490,1490,1490,1490,0
20250401,170400,294226495,1490,1490,1490,1490,0
20250401,170300,294226495,1490,1490,1490,1490,0
20250401,170200,294226495,1490,1490,1490,1490,0
20250401,170100,294226495,1490,1490,1490,1490,0
20250401,170000,294226495,1490,1490,1490,1490,0
20250401,165900,294226495,1490,1490,1490,1490,0
20250401,165800,294226495,1490,1490,1490,1490,0
20250401,165700,294226495,1490,1490,1490,1490,0
20250401,165600,294226495,1490,1490,1490,1490,0
20250401,165500,294226495,1490,1490,1490,1490,0
20250401,165400,294226495,1490,1490,1490,1490,0
20250401,165300,294226495,1490,1490,1490,1490,0
20250401,165200,294226495,1490,1490,1490,1490,0
20250401,165100,294226495,1490,1490,1490,1490,0
20250401,165000,294226495,1490,1490,1490,1490,0
20250401,164900,294226495,1490,1490,1490,1490,0
20250401,164800,294226495,1490,1490,1490,1490,0
20250401,164700,294226495,1490,1490,1490,1490,0
20250401,164600,294226495,1490,1490,1490,1490,0
20250401,164500,294226495,1490,1490,1490,1490,0
20250401,164400,294226495,1490,1490,1490,1490,14593
20250401,164300,294226495,1490,1490,1490,1490,0
20250401,164200,294226495,1490,1490,1490,1490,0
20250401,164100,294226495,1490,1490,1490,1490,0
20250401,164000,294226495,1490,1490,1490,1490,0
20250401,163900,294226495,1490,1490,1490,1490,0
20250401,163800,294226495,1490,1490,1490,1490,0
20250401,163700,294226495,1490,1490,1490,1490,0
20250401,163600,294226495,1490,1490,1490,1490,0
20250401,163500,294226495,1490,1490,1490,1490,0
20250401,163400,294226495,1490,1490,1490,1490,0
20250401,163300,294226495,1490,1490,1490,1490,0
20250401,163200,294226495,1490,1490,1490,1490,0
20250401,163100,294226495,1490,1490,1490,1490,0
20250401,163000,294226495,1490,1490,1490,1490,0
20250401,162900,294226495,1490,1490,1490,1490,0
20250401,162800,294226495,1490,1490,1490,1490,0
20250401,162700,294226495,1490,1490,1490,1490,0
20250401,162600,294226495,1490,1490,1490,1490,0
20250401,162500,294226495,1490,1490,1490,1490,0
20250401,162400,294226495,1490,1490,1490,1490,0
20250401,162300,294226495,1490,1490,1490,1490,0
20250401,162200,294226495,1490,1490,1490,1490,0
20250401,162100,294226495,1490,1490,1490,1490,0
20250401,162000,294226495,1490,1490,1490,1490,0
20250401,161900,294226495,1490,1490,1490,1490,0
20250401,161800,294226495,1490,1490,1490,1490,0
20250401,161700,294226495,1490,1490,1490,1490,0
20250401,161600,294226495,1490,1490,1490,1490,0
20250401,161500,294226495,1490,1490,1490,1490,0
20250401,161400,294226495,1490,1490,1490,1490,14593
20250401,161300,294226495,1490,1490,1490,1490,0
20250401,161200,294226495,1490,1490,1490,1490,0
20250401,161100,294226495,1490,1490,1490,1490,0
20250401,161000,294226495,1490,1490,1490,1490,0
20250401,160900,294226495,1490,1490,1490,1490,0
20250401,160800,294226495,1490,1490,1490,1490,0
20250401,160700,294226495,1490,1490,1490,1490,0
20250401,160600,294226495,1490,1490,1490,1490,0
20250401,160500,294226495,1490,1490,1490,1490,0
20250401,160400,294226495,1490,1490,1490,1490,0
20250401,160300,294226495,1490,1490,1490,1490,0
20250401,160200,294226495,1490,1490,1490,1490,0
20250401,160100,294226495,1490,1490,1490,1490,0
20250401,160000,294226495,1490,1490,1490,1490,0
20250401,155900,294226495,1490,1490,1490,1490,0
20250401,155800,294226495,1490,1490,1490,1490,0
20250401,155700,294226495,1490,1490,1490,1490,0
20250401,155600,294226495,1490,1490,1490,1490,0
20250401,155500,294226495,1490,1490,1490,1490,0
20250401,155400,294226495,1490,1490,1490,1490,0
20250401,155300,294226495,1490,1490,1490,1490,0
20250401,155200,294226495,1490,1490,1490,1490,0
20250401,155100,294226495,1490,1490,1490,1490,0
20250401,155000,294226495,1490,1490,1490,1490,0
20250401,154900,294226495,1490,1490,1490,1490,0
20250401,154800,294226495,1490,1490,1490,1490,0
20250401,154700,294226495,1490,1490,1490,1490,0
20250401,154600,294226495,1490,1490,1490,1490,0
20250401,154500,294226495,1490,1490,1490,1490,0
20250401,154400,294226495,1490,1490,1490,1490,14593
20250401,154300,294226495,1490,1490,1490,1490,0
20250401,154200,294226495,1490,1490,1490,1490,0
20250401,154100,294226495,1490,1490,1490,1490,0
20250401,154000,294226495,1490,1490,1490,1490,0
20250401,153900,294226495,1490,1490,1490,1490,0
20250401,153800,294226495,1490,1490,1490,1490,0
20250401,153700,294226495,1490,1490,1490,1490,0
20250401,153600,294226495,1490,1490,1490,1490,0
20250401,153500,294226495,1490,1490,1490,1490,0
20250401,153400,294226495,1490,1490,1490,1490,0
20250401,153300,294226495,1490,1490,1490,1490,0
20250401,153200,294226495,1490,1490,1490,1490,0
20250401,153100,294226495,1490,1490,1490,1490,0
20250401,153000,294226495,1490,1490,1490,1490,14593
20250401,152900,272482925,1496,1496,1496,1496,0
20250401,152800,272482925,1496,1496,1496,1496,0
20250401,152700,272482925,1496,1496,1496,1496,0
20250401,152600,272482925,1496,1496,1496,1496,0
20250401,152500,272482925,1496,1496,1496,1496,0
20250401,152400,272482925,1496,1496,1496,1496,0
20250401,152300,272482925,1496,1496,1496,1496,0
20250401,152200,272482925,1496,1496,1496,1496,0
20250401,152100,272482925,1496,1496,1496,1496,0
20250401,152000,272482925,1496,1496,1496,1496,0
20250401,151900,272482925,1496,1491,1496,1491,371
20250401,151800,271929759,1492,1493,1493,1492,316
20250401,151700,271458285,1493,1493,1493,1493,130
20250401,151600,271264195,1493,1496,1496,1493,320
20250401,151500,270786135,1496,1496,1496,1496,1
20250401,151400,270784639,1493,1493,1493,1493,0
20250401,151300,270784639,1493,1494,1494,1493,280
20250401,151200,270366320,1494,1494,1494,1494,40
20250401,151100,270306560,1494,1494,1494,1494,0
20250401,151000,270306560,1494,1494,1494,1494,123
20250401,150900,270122798,1496,1496,1496,1496,301
20250401,150800,269672502,1494,1495,1495,1494,1958
20250401,150700,266745372,1495,1496,1496,1495,207
20250401,150600,266435711,1496,1496,1496,1496,0
20250401,150500,266435711,1496,1496,1496,1496,0
20250401,150400,266435711,1496,1496,1496,1496,0
20250401,150300,266435711,1496,1496,1496,1496,0
20250401,150200,266435711,1496,1495,1496,1495,6
20250401,150100,266426740,1495,1495,1495,1495,1
20250401,150000,266425245,1495,1496,1496,1495,2974
20250401,145900,261977323,1495,1496,1496,1495,39
20250401,145800,261918991,1496,1497,1497,1496,106
20250401,145700,261760315,1495,1495,1495,1495,13
20250401,145600,261740880,1495,1495,1495,1495,0
20250401,145500,261740880,1495,1495,1495,1495,0
20250401,145400,261740880,1495,1495,1495,1495,13
20250401,145300,261721445,1495,1495,1495,1495,0
20250401,145200,261721445,1495,1495,1495,1495,0
20250401,145100,261721445,1495,1495,1495,1495,76
20250401,145000,261607825,1495,1496,1496,1495,3389
20250401,144900,256540943,1497,1497,1497,1497,562
20250401,144800,255699629,1497,1497,1497,1497,0
20250401,144700,255699629,1497,1497,1497,1497,0
20250401,144600,255699629,1497,1497,1497,1497,0
20250401,144500,255699629,1497,1497,1497,1497,10
20250401,144400,255684659,1497,1497,1497,1497,0
20250401,144300,255684659,1497,1497,1497,1497,0
20250401,144200,255684659,1497,1497,1497,1497,200
20250401,144100,255385259,1497,1497,1497,1497,0
20250401,144000,255385259,1497,1497,1497,1497,4
20250401,143900,255379271,1497,1497,1497,1497,0
20250401,143800,255379271,1497,1497,1497,1497,1000
20250401,143700,253882271,1497,1499,1499,1497,1675
20250401,143600,251371496,1500,1500,1500,1500,0
20250401,143500,251371496,1500,1500,1500,1500,0
20250401,143400,251371496,1500,1498,1500,1498,201
20250401,143300,251070396,1498,1498,1498,1498,0
20250401,143200,251070396,1498,1498,1498,1498,0
20250401,143100,251070396,1498,1500,1500,1498,66
20250401,143000,250971406,1500,1498,1500,1498,34
20250401,142900,250920468,1499,1499,1499,1499,10
20250401,142800,250905478,1500,1501,1501,1500,266
20250401,142700,250506404,1501,1501,1501,1501,0
20250401,142600,250506404,1501,1500,1501,1500,13
20250401,142500,250486903,1501,1501,1501,1501,200
20250401,142400,250186703,1501,1501,1501,1501,6
20250401,142300,250177697,1501,1501,1501,1501,45
20250401,142200,250110152,1501,1501,1501,1501,297
20250401,142100,249664355,1501,1501,1501,1501,0
20250401,142000,249664355,1501,1501,1501,1501,1458
20250401,141900,247475897,1498,1498,1498,1498,0
20250401,141800,247475897,1498,1498,1498,1498,0
20250401,141700,247475897,1498,1498,1498,1498,0
20250401,141600,247475897,1498,1498,1498,1498,0
20250401,141500,247475897,1498,1498,1498,1498,0
20250401,141400,247475897,1498,1498,1498,1498,0
20250401,141300,247475897,1498,1501,1501,1498,35
20250401,141200,247423368,1501,1501,1501,1501,0
20250401,141100,247423368,1501,1501,1501,1501,0
20250401,141000,247423368,1501,1501,1501,1501,0
20250401,140900,247423368,1501,1501,1501,1501,0
20250401,140800,247423368,1501,1501,1501,1501,0
20250401,140700,247423368,1501,1501,1501,1501,0
20250401,140600,247423368,1501,1501,1501,1501,4
20250401,140500,247417364,1498,1498,1498,1498,1
20250401,140400,247415866,1501,1501,1501,1501,0
20250401,140300,247415866,1501,1501,1501,1501,0
20250401,140200,247415866,1501,1501,1501,1501,0
20250401,140100,247415866,1501,1500,1501,1497,2022
20250401,140000,244382876,1500,1500,1500,1500,0
20250401,135900,244382876,1500,1500,1500,1500,0
20250401,135800,244382876,1500,1500,1500,1500,66
20250401,135700,244283876,1500,1500,1500,1500,1
20250401,135600,244282376,1500,1500,1500,1500,2
20250401,135500,244279376,1500,1500,1500,1498,112
20250401,135400,244111378,1501,1501,1501,1501,1
20250401,135300,244109877,1501,1500,1501,1500,490
20250401,135200,243374477,1501,1501,1501,1501,0
20250401,135100,243374477,1501,1496,1501,1496,2057
20250401,135000,240288735,1496,1496,1496,1496,0
20250401,134900,240288735,1496,1496,1496,1496,1
20250401,134800,240287239,1493,1493,1493,1493,0
20250401,134700,240287239,1493,1493,1493,1493,26
20250401,134600,240248421,1493,1496,1496,1493,48
20250401,134500,240176739,1496,1496,1496,1492,1148
20250401,134400,238462840,1500,1500,1500,1500,0
20250401,134300,238462840,1500,1500,1500,1500,0
20250401,134200,238462840,1500,1500,1500,1500,10
20250401,134100,238447840,1500,1500,1500,1500,1
20250401,134000,238446340,1493,1493,1493,1493,8
20250401,133900,238434396,1499,1499,1499,1499,0
20250401,133800,238434396,1499,1499,1499,1499,0
20250401,133700,238434396,1499,1499,1499,1499,0
20250401,133600,238434396,1499,1499,1499,1499,150
20250401,133500,238209546,1500,1500,1500,1500,0
20250401,133400,238209546,1500,1500,1500,1500,0
20250401,133300,238209546,1500,1500,1500,1500,2
20250401,133200,238206546,1500,1493,1500,1493,261
20250401,133100,237816733,1500,1500,1500,1500,1
20250401,133000,237815233,1500,1500,1500,1500,0
20250401,132900,237815233,1500,1500,1500,1500,1
20250401,132800,237813733,1494,1494,1494,1494,0
20250401,132700,237813733,1494,1494,1494,1494,1
20250401,132600,237812239,1494,1496,1500,1494,6236
20250401,132500,228488262,1496,1496,1496,1496,529
20250401,132400,227696878,1496,1500,1500,1496,69
20250401,132300,227593390,1496,1500,1500,1496,2
20250401,132200,227590394,1496,1500,1500,1496,1719
20250401,132100,225012270,1496,1496,1496,1496,0
20250401,132000,225012270,1496,1496,1496,1496,0
20250401,131900,225012270,1496,1496,1496,1496,0
20250401,131800,225012270,1496,1496,1496,1496,0
20250401,131700,225012270,1496,1496,1496,1496,24
20250401,131600,224976366,1500,1500,1500,1500,1
20250401,131500,224974866,1495,1495,1495,1495,0
20250401,131400,224974866,1495,1495,1495,1495,0
20250401,131300,224974866,1495,1495,1495,1495,0
20250401,131200,224974866,1495,1495,1495,1495,0
20250401,131100,224974866,1495,1500,1500,1495,317
20250401,131000,224499456,1495,1495,1495,1495,1
20250401,130900,224497961,1495,1495,1495,1495,72
20250401,130800,224390321,1495,1495,1495,1495,35
20250401,130700,224337996,1496,1496,1496,1496,0
20250401,130600,224337996,1496,1496,1496,1496,725
20250401,130500,223253396,1497,1502,1502,1497,2078
20250401,130400,220140566,1504,1504,1504,1504,1
20250401,130300,220139062,1499,1499,1499,1499,0
20250401,130200,220139062,1499,1499,1499,1499,0
20250401,130100,220139062,1499,1499,1499,1499,0
20250401,130000,220139062,1499,1504,1504,1499,17
20250401,125900,220113499,1504,1504,1504,1504,0
20250401,125800,220113499,1504,1504,1504,1504,1
20250401,125700,220111995,1499,1499,1499,1499,0
20250401,125600,220111995,1499,1499,1499,1499,1
20250401,125500,220110496,1499,1499,1499,1499,9
20250401,125400,220097005,1504,1504,1504,1504,0
20250401,125300,220097005,1504,1504,1504,1504,1
20250401,125200,220095501,1499,1505,1505,1499,83
20250401,125100,219970610,1505,1505,1505,1505,0
20250401,125000,219970610,1505,1505,1505,1505,0
20250401,124900,219970610,1505,1505,1505,1505,0
20250401,124800,219970610,1505,1505,1505,1505,0
20250401,124700,219970610,1505,1505,1505,1505,0
20250401,124600,219970610,1505,1505,1505,1505,0
20250401,124500,219970610,1505,1498,1505,1498,11
20250401,124400,219954125,1505,1500,1505,1498,388
20250401,124300,219372392,1505,1505,1505,1505,0
20250401,124200,219372392,1505,1505,1505,1505,0
20250401,124100,219372392,1505,1505,1505,1505,0
20250401,124000,219372392,1505,1500,1505,1499,1059
20250401,123900,217783945,1505,1500,1505,1500,2
20250401,123800,217780940,1505,1500,1505,1500,12
20250401,123700,217762935,1500,1500,1500,1500,200
20250401,123600,217462935,1505,1505,1505,1505,0
20250401,123500,217462935,1505,1505,1505,1505,0
20250401,123400,217462935,1505,1505,1505,1505,0
20250401,123300,217462935,1505,1505,1505,1505,0
20250401,123200,217462935,1505,1505,1505,1505,0
20250401,123100,217462935,1505,1505,1505,1505,1
20250401,123000,217461430,1499,1505,1505,1499,2
20250401,122900,217458426,1499,1499,1499,1499,0
20250401,122800,217458426,1499,1499,1499,1499,0
20250401,122700,217458426,1499,1499,1499,1499,0
20250401,122600,217458426,1499,1499,1499,1499,0
20250401,122500,217458426,1499,1499,1499,1499,8
20250401,122400,217446434,1499,1499,1499,1499,0
20250401,122300,217446434,1499,1506,1506,1499,1974
20250401,122200,214476189,1505,1505,1505,1505,0
20250401,122100,214476189,1505,1505,1505,1505,7
20250401,122000,214465654,1505,1504,1507,1504,2739
20250401,121900,210343021,1497,1497,1497,1497,0
20250401,121800,210343021,1497,1497,1497,1497,0
20250401,121700,210343021,1497,1499,1499,1497,794
20250401,121600,209153505,1498,1498,1498,1498,0
20250401,121500,209153505,1498,1503,1504,1498,1064
20250401,121400,207554312,1497,1503,1503,1497,19
20250401,121300,207525863,1497,1497,1497,1497,311
20250401,121200,207060296,1496,1496,1496,1496,13
20250401,121100,207040848,1496,1496,1496,1496,0
20250401,121000,207040848,1496,1496,1496,1496,0
20250401,120900,207040848,1496,1496,1496,1496,0
20250401,120800,207040848,1496,1503,1503,1496,21
20250401,120700,207009292,1503,1503,1503,1503,0
20250401,120600,207009292,1503,1503,1503,1503,0
20250401,120500,207009292,1503,1503,1503,1503,0
20250401,120400,207009292,1503,1503,1503,1503,9
20250401,120300,206995765,1503,1503,1503,1503,1
20250401,120200,206994262,1504,1504,1504,1504,0
20250401,120100,206994262,1504,1504,1504,1504,0
20250401,120000,206994262,1504,1504,1504,1504,0
20250401,115900,206994262,1504,1504,1504,1504,0
20250401,115800,206994262,1504,1504,1504,1504,0
20250401,115700,206994262,1504,1504,1504,1504,1
20250401,115600,206992758,1495,1500,1500,1495,171
20250401,115500,206736578,1494,1494,1494,1494,14
20250401,115400,206715662,1502,1501,1502,1492,1798
20250401,115300,204015949,1501,1501,1501,1501,0
20250401,115200,204015949,1501,1501,1501,1501,273
20250401,115100,203606176,1492,1492,1492,1492,17
20250401,115000,203580812,1503,1504,1504,1503,577
20250401,114900,202713580,1490,1490,1490,1490,546
20250401,114800,201900040,1506,1506,1506,1506,0
20250401,114700,201900040,1506,1506,1506,1506,0
20250401,114600,201900040,1506,1506,1506,1486,5002
20250401,114500,194462405,1493,1493,1493,1493,0
20250401,114400,194462405,1493,1493,1493,1493,42
20250401,114300,194399699,1507,1492,1507,1492,9
20250401,114200,194386256,1500,1501,1501,1500,3705
20250401,114100,188828561,1501,1501,1501,1501,1269
20250401,114000,186923792,1502,1502,1502,1502,36
20250401,113900,186869720,1502,1502,1502,1502,898
20250401,113800,185520924,1509,1506,1509,1506,1859
20250401,113700,182718651,1506,1506,1506,1506,230
20250401,113600,182372271,1506,1506,1506,1506,50
20250401,113500,182296971,1506,1506,1506,1506,20
20250401,113400,182266851,1506,1506,1506,1506,0
20250401,113300,182266851,1506,1506,1507,1506,269
20250401,113200,181861641,1506,1506,1506,1506,0
20250401,113100,181861641,1506,1502,1506,1502,570
20250401,113000,181004147,1502,1502,1502,1502,0
20250401,112900,181004147,1502,1502,1502,1502,2
20250401,112800,181001143,1502,1502,1502,1502,0
20250401,112700,181001143,1502,1502,1502,1502,0
20250401,112600,181001143,1502,1502,1502,1502,0
20250401,112500,181001143,1502,1502,1502,1502,22
20250401,112400,180968099,1502,1502,1502,1502,0
20250401,112300,180968099,1502,1502,1502,1502,1
20250401,112200,180966597,1488,1488,1488,1488,0
20250401,112100,180966597,1488,1488,1488,1488,0
20250401,112000,180966597,1488,1488,1488,1488,687
20250401,111900,179944341,1486,1503,1503,1486,1083
20250401,111800,178316609,1503,1503,1503,1503,110
20250401,111700,178151279,1504,1501,1504,1487,12364
20250401,111600,159571303,1501,1492,1501,1492,8000
20250401,111500,147572856,1492,1492,1492,1492,2
20250401,111400,147569872,1482,1482,1482,1482,2
20250401,111300,147566908,1491,1491,1491,1491,100
20250401,111200,147417808,1492,1492,1492,1492,0
20250401,111100,147417808,1492,1492,1492,1492,0
20250401,111000,147417808,1492,1486,1492,1486,300
20250401,110900,146971408,1485,1486,1486,1485,821
20250401,110800,145752063,1485,1499,1499,1485,39
20250401,110700,145694106,1500,1491,1500,1491,5642
20250401,110600,137234972,1490,1489,1490,1489,848
20250401,110500,135971461,1483,1483,1483,1483,30
20250401,110400,135926971,1485,1485,1485,1485,0
20250401,110300,135926971,1485,1485,1485,1485,223
20250401,110200,135595816,1488,1490,1490,1488,30
20250401,110100,135551168,1490,1485,1490,1485,4900
20250401,110000,128262001,1484,1482,1484,1482,1785
20250401,105900,125615102,1478,1478,1478,1478,25
20250401,105800,125578152,1478,1478,1478,1478,1
20250401,105700,125576674,1481,1481,1481,1481,580
20250401,105600,124717694,1481,1481,1481,1481,0
20250401,105500,124717694,1481,1481,1481,1481,9
20250401,105400,124704365,1478,1478,1478,1478,200
20250401,105300,124408765,1478,1478,1478,1478,0
20250401,105200,124408765,1478,1478,1478,1478,100
20250401,105100,124260965,1480,1480,1480,1480,0
20250401,105000,124260965,1480,1480,1480,1480,1966
20250401,104900,121351285,1480,1480,1480,1480,0
20250401,104800,121351285,1480,1480,1480,1480,90
20250401,104700,121218085,1480,1480,1480,1480,0
20250401,104600,121218085,1480,1480,1480,1480,100
20250401,104500,121070085,1480,1480,1480,1480,0
20250401,104400,121070085,1480,1480,1480,1480,0
20250401,104300,121070085,1480,1480,1480,1480,1422
20250401,104200,118965525,1480,1480,1480,1480,5
20250401,104100,118958125,1482,1482,1482,1482,0
20250401,104000,118958125,1482,1482,1482,1482,0
20250401,103900,118958125,1482,1476,1482,1476,161
20250401,103800,118720483,1475,1475,1475,1475,1
20250401,103700,118719008,1470,1470,1470,1470,0
20250401,103600,118719008,1470,1470,1470,1470,0
20250401,103500,118719008,1470,1470,1470,1470,0
20250401,103400,118719008,1470,1476,1476,1470,2400
20250401,103300,115189927,1476,1476,1476,1476,125
20250401,103200,115005427,1476,1476,1476,1476,0
20250401,103100,115005427,1476,1476,1476,1476,0
20250401,103000,115005427,1476,1477,1477,1476,1182
20250401,102900,113260744,1476,1480,1480,1476,906
20250401,102800,111920580,1483,1483,1483,1483,0
20250401,102700,111920580,1483,1483,1483,1483,1
20250401,102600,111919097,1483,1480,1483,1477,101
20250401,102500,111769662,1480,1480,1480,1480,300
20250401,102400,111325662,1480,1480,1480,1480,0
20250401,102300,111325662,1480,1480,1480,1480,0
20250401,102200,111325662,1480,1480,1480,1480,0
20250401,102100,111325662,1480,1482,1482,1480,1020
20250401,102000,109814046,1482,1482,1482,1482,0
20250401,101900,109814046,1482,1482,1482,1482,507
20250401,101800,109062672,1482,1482,1482,1482,1
20250401,101700,109061190,1483,1482,1483,1482,1159
20250401,101600,107342893,1482,1481,1482,1481,1614
20250401,101500,104951536,1482,1482,1482,1482,0
20250401,101400,104951536,1482,1481,1482,1481,1576
20250401,101300,102617003,1481,1481,1481,1481,212
20250401,101200,102303031,1480,1480,1480,1471,3117
20250401,101100,97690429,1480,1480,1480,1480,1
20250401,101000,97688949,1480,1480,1480,1480,50
20250401,100900,97614949,1480,1480,1480,1480,0
20250401,100800,97614949,1480,1480,1480,1480,0
20250401,100700,97614949,1480,1480,1480,1480,0
20250401,100600,97614949,1480,1480,1480,1480,0
20250401,100500,97614949,1480,1480,1480,1480,1
20250401,100400,97613469,1480,1480,1480,1480,1
20250401,100300,97611989,1480,1480,1480,1480,2
20250401,100200,97609029,1472,1480,1480,1472,1610
20250401,100100,95239029,1480,1480,1480,1480,9
20250401,100000,95225709,1480,1480,1480,1480,0
20250401,095900,95225709,1480,1480,1480,1480,0
20250401,095800,95225709,1480,1480,1480,1480,5
20250401,095700,95218309,1483,1483,1483,1483,0
20250401,095600,95218309,1483,1480,1483,1480,61
20250401,095500,95127861,1483,1480,1483,1480,200
20250401,095400,94831519,1481,1481,1481,1481,0
20250401,095300,94831519,1481,1480,1481,1480,246
20250401,095200,94467226,1469,1478,1479,1468,2086
20250401,095100,91384296,1468,1488,1489,1466,10102
20250401,095000,76546915,1482,1482,1489,1472,209
20250401,094900,76238893,1489,1482,1489,1482,357
20250401,094800,75708583,1481,1478,1481,1478,1918
20250401,094700,72873464,1478,1478,1478,1478,7
20250401,094600,72863118,1478,1479,1480,1478,4002
20250401,094500,66944938,1478,1472,1478,1465,8349
20250401,094400,54661591,1472,1472,1472,1472,694
20250401,094300,53640023,1471,1480,1480,1471,1067
20250401,094200,52063423,1480,1481,1481,1480,107
20250401,094100,51905042,1482,1482,1482,1482,119
20250401,094000,51728684,1482,1482,1482,1482,21
20250401,093900,51697562,1479,1482,1482,1479,373
20250401,093800,51145252,1482,1482,1482,1481,3856
20250401,093700,45434490,1482,1482,1482,1482,27
20250401,093600,45394476,1482,1481,1482,1481,7
20250401,093500,45384107,1481,1486,1486,1481,5506
20250401,093400,37202529,1489,1486,1489,1486,5
20250401,093300,37195096,1490,1486,1490,1486,572
20250401,093200,36345100,1490,1487,1490,1486,3468
20250401,093100,31191036,1490,1490,1490,1487,331
20250401,093000,30698630,1490,1490,1490,1490,9
20250401,092900,30685220,1490,1489,1490,1488,788
20250401,092800,29511990,1490,1492,1492,1490,268
20250401,092700,29112610,1492,1492,1492,1492,0
20250401,092600,29112610,1492,1492,1492,1492,1
20250401,092500,29111118,1492,1492,1492,1492,43
20250401,092400,29046962,1499,1499,1499,1499,60
20250401,092300,28957022,1500,1500,1500,1500,0
20250401,092200,28957022,1500,1500,1500,1500,0
20250401,092100,28957022,1500,1500,1500,1500,0
20250401,092000,28957022,1500,1500,1500,1500,84
20250401,091900,28831022,1500,1500,1500,1500,5
20250401,091800,28823522,1500,1500,1500,1500,0
20250401,091700,28823522,1500,1500,1500,1500,1074
20250401,091600,27212522,1500,1491,1500,1490,2692
20250401,091500,23190587,1491,1494,1494,1491,259
20250401,091400,22803728,1494,1493,1494,1492,45
20250401,091300,22736546,1494,1494,1494,1494,4
20250401,091200,22730570,1495,1490,1495,1490,107
20250401,091100,22571120,1495,1487,1495,1487,1246
20250401,091000,20708715,1486,1490,1490,1486,630
20250401,090900,19772471,1490,1490,1490,1490,9
20250401,090800,19759061,1488,1489,1492,1488,2409
20250401,090700,16165862,1490,1490,1490,1490,446
20250401,090600,15501322,1486,1488,1488,1486,420
20250401,090500,14876402,1490,1490,1490,1490,0
20250401,090400,14876402,1490,1490,1490,1490,0
20250401,090300,14876402,1490,1486,1490,1486,8113
20250401,090200,2793516,1486,1491,1491,1486,873
20250401,090100,1496228,1492,1490,1492,1490,101
20250401,090000,1345736,1490,1486,1490,1486,905
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 184400 294226495 1490 1490 1490 1490 14593
3 20250401 184300 294226495 1490 1490 1490 1490 0
4 20250401 184200 294226495 1490 1490 1490 1490 0
5 20250401 184100 294226495 1490 1490 1490 1490 0
6 20250401 184000 294226495 1490 1490 1490 1490 0
7 20250401 183900 294226495 1490 1490 1490 1490 0
8 20250401 183800 294226495 1490 1490 1490 1490 0
9 20250401 183700 294226495 1490 1490 1490 1490 0
10 20250401 183600 294226495 1490 1490 1490 1490 0
11 20250401 183500 294226495 1490 1490 1490 1490 0
12 20250401 183400 294226495 1490 1490 1490 1490 0
13 20250401 183300 294226495 1490 1490 1490 1490 0
14 20250401 183200 294226495 1490 1490 1490 1490 0
15 20250401 183100 294226495 1490 1490 1490 1490 0
16 20250401 183000 294226495 1490 1490 1490 1490 0
17 20250401 182900 294226495 1490 1490 1490 1490 0
18 20250401 182800 294226495 1490 1490 1490 1490 0
19 20250401 182700 294226495 1490 1490 1490 1490 0
20 20250401 182600 294226495 1490 1490 1490 1490 0
21 20250401 182500 294226495 1490 1490 1490 1490 0
22 20250401 182400 294226495 1490 1490 1490 1490 0
23 20250401 182300 294226495 1490 1490 1490 1490 0
24 20250401 182200 294226495 1490 1490 1490 1490 0
25 20250401 182100 294226495 1490 1490 1490 1490 0
26 20250401 182000 294226495 1490 1490 1490 1490 0
27 20250401 181900 294226495 1490 1490 1490 1490 0
28 20250401 181800 294226495 1490 1490 1490 1490 0
29 20250401 181700 294226495 1490 1490 1490 1490 0
30 20250401 181600 294226495 1490 1490 1490 1490 0
31 20250401 181500 294226495 1490 1490 1490 1490 0
32 20250401 181400 294226495 1490 1490 1490 1490 14593
33 20250401 181300 294226495 1490 1490 1490 1490 0
34 20250401 181200 294226495 1490 1490 1490 1490 0
35 20250401 181100 294226495 1490 1490 1490 1490 0
36 20250401 181000 294226495 1490 1490 1490 1490 0
37 20250401 180900 294226495 1490 1490 1490 1490 0
38 20250401 180800 294226495 1490 1490 1490 1490 0
39 20250401 180700 294226495 1490 1490 1490 1490 0
40 20250401 180600 294226495 1490 1490 1490 1490 0
41 20250401 180500 294226495 1490 1490 1490 1490 0
42 20250401 180400 294226495 1490 1490 1490 1490 0
43 20250401 180300 294226495 1490 1490 1490 1490 0
44 20250401 180200 294226495 1490 1490 1490 1490 0
45 20250401 180100 294226495 1490 1490 1490 1490 0
46 20250401 180000 294226495 1490 1490 1490 1490 0
47 20250401 175900 294226495 1490 1490 1490 1490 0
48 20250401 175800 294226495 1490 1490 1490 1490 0
49 20250401 175700 294226495 1490 1490 1490 1490 0
50 20250401 175600 294226495 1490 1490 1490 1490 0
51 20250401 175500 294226495 1490 1490 1490 1490 0
52 20250401 175400 294226495 1490 1490 1490 1490 0
53 20250401 175300 294226495 1490 1490 1490 1490 0
54 20250401 175200 294226495 1490 1490 1490 1490 0
55 20250401 175100 294226495 1490 1490 1490 1490 0
56 20250401 175000 294226495 1490 1490 1490 1490 0
57 20250401 174900 294226495 1490 1490 1490 1490 0
58 20250401 174800 294226495 1490 1490 1490 1490 0
59 20250401 174700 294226495 1490 1490 1490 1490 0
60 20250401 174600 294226495 1490 1490 1490 1490 0
61 20250401 174500 294226495 1490 1490 1490 1490 0
62 20250401 174400 294226495 1490 1490 1490 1490 14593
63 20250401 174300 294226495 1490 1490 1490 1490 0
64 20250401 174200 294226495 1490 1490 1490 1490 0
65 20250401 174100 294226495 1490 1490 1490 1490 0
66 20250401 174000 294226495 1490 1490 1490 1490 0
67 20250401 173900 294226495 1490 1490 1490 1490 0
68 20250401 173800 294226495 1490 1490 1490 1490 0
69 20250401 173700 294226495 1490 1490 1490 1490 0
70 20250401 173600 294226495 1490 1490 1490 1490 0
71 20250401 173500 294226495 1490 1490 1490 1490 0
72 20250401 173400 294226495 1490 1490 1490 1490 0
73 20250401 173300 294226495 1490 1490 1490 1490 0
74 20250401 173200 294226495 1490 1490 1490 1490 0
75 20250401 173100 294226495 1490 1490 1490 1490 0
76 20250401 173000 294226495 1490 1490 1490 1490 0
77 20250401 172900 294226495 1490 1490 1490 1490 0
78 20250401 172800 294226495 1490 1490 1490 1490 0
79 20250401 172700 294226495 1490 1490 1490 1490 0
80 20250401 172600 294226495 1490 1490 1490 1490 0
81 20250401 172500 294226495 1490 1490 1490 1490 0
82 20250401 172400 294226495 1490 1490 1490 1490 0
83 20250401 172300 294226495 1490 1490 1490 1490 0
84 20250401 172200 294226495 1490 1490 1490 1490 0
85 20250401 172100 294226495 1490 1490 1490 1490 0
86 20250401 172000 294226495 1490 1490 1490 1490 0
87 20250401 171900 294226495 1490 1490 1490 1490 0
88 20250401 171800 294226495 1490 1490 1490 1490 0
89 20250401 171700 294226495 1490 1490 1490 1490 0
90 20250401 171600 294226495 1490 1490 1490 1490 0
91 20250401 171500 294226495 1490 1490 1490 1490 0
92 20250401 171400 294226495 1490 1490 1490 1490 14593
93 20250401 171300 294226495 1490 1490 1490 1490 0
94 20250401 171200 294226495 1490 1490 1490 1490 0
95 20250401 171100 294226495 1490 1490 1490 1490 0
96 20250401 171000 294226495 1490 1490 1490 1490 0
97 20250401 170900 294226495 1490 1490 1490 1490 0
98 20250401 170800 294226495 1490 1490 1490 1490 0
99 20250401 170700 294226495 1490 1490 1490 1490 0
100 20250401 170600 294226495 1490 1490 1490 1490 0
101 20250401 170500 294226495 1490 1490 1490 1490 0
102 20250401 170400 294226495 1490 1490 1490 1490 0
103 20250401 170300 294226495 1490 1490 1490 1490 0
104 20250401 170200 294226495 1490 1490 1490 1490 0
105 20250401 170100 294226495 1490 1490 1490 1490 0
106 20250401 170000 294226495 1490 1490 1490 1490 0
107 20250401 165900 294226495 1490 1490 1490 1490 0
108 20250401 165800 294226495 1490 1490 1490 1490 0
109 20250401 165700 294226495 1490 1490 1490 1490 0
110 20250401 165600 294226495 1490 1490 1490 1490 0
111 20250401 165500 294226495 1490 1490 1490 1490 0
112 20250401 165400 294226495 1490 1490 1490 1490 0
113 20250401 165300 294226495 1490 1490 1490 1490 0
114 20250401 165200 294226495 1490 1490 1490 1490 0
115 20250401 165100 294226495 1490 1490 1490 1490 0
116 20250401 165000 294226495 1490 1490 1490 1490 0
117 20250401 164900 294226495 1490 1490 1490 1490 0
118 20250401 164800 294226495 1490 1490 1490 1490 0
119 20250401 164700 294226495 1490 1490 1490 1490 0
120 20250401 164600 294226495 1490 1490 1490 1490 0
121 20250401 164500 294226495 1490 1490 1490 1490 0
122 20250401 164400 294226495 1490 1490 1490 1490 14593
123 20250401 164300 294226495 1490 1490 1490 1490 0
124 20250401 164200 294226495 1490 1490 1490 1490 0
125 20250401 164100 294226495 1490 1490 1490 1490 0
126 20250401 164000 294226495 1490 1490 1490 1490 0
127 20250401 163900 294226495 1490 1490 1490 1490 0
128 20250401 163800 294226495 1490 1490 1490 1490 0
129 20250401 163700 294226495 1490 1490 1490 1490 0
130 20250401 163600 294226495 1490 1490 1490 1490 0
131 20250401 163500 294226495 1490 1490 1490 1490 0
132 20250401 163400 294226495 1490 1490 1490 1490 0
133 20250401 163300 294226495 1490 1490 1490 1490 0
134 20250401 163200 294226495 1490 1490 1490 1490 0
135 20250401 163100 294226495 1490 1490 1490 1490 0
136 20250401 163000 294226495 1490 1490 1490 1490 0
137 20250401 162900 294226495 1490 1490 1490 1490 0
138 20250401 162800 294226495 1490 1490 1490 1490 0
139 20250401 162700 294226495 1490 1490 1490 1490 0
140 20250401 162600 294226495 1490 1490 1490 1490 0
141 20250401 162500 294226495 1490 1490 1490 1490 0
142 20250401 162400 294226495 1490 1490 1490 1490 0
143 20250401 162300 294226495 1490 1490 1490 1490 0
144 20250401 162200 294226495 1490 1490 1490 1490 0
145 20250401 162100 294226495 1490 1490 1490 1490 0
146 20250401 162000 294226495 1490 1490 1490 1490 0
147 20250401 161900 294226495 1490 1490 1490 1490 0
148 20250401 161800 294226495 1490 1490 1490 1490 0
149 20250401 161700 294226495 1490 1490 1490 1490 0
150 20250401 161600 294226495 1490 1490 1490 1490 0
151 20250401 161500 294226495 1490 1490 1490 1490 0
152 20250401 161400 294226495 1490 1490 1490 1490 14593
153 20250401 161300 294226495 1490 1490 1490 1490 0
154 20250401 161200 294226495 1490 1490 1490 1490 0
155 20250401 161100 294226495 1490 1490 1490 1490 0
156 20250401 161000 294226495 1490 1490 1490 1490 0
157 20250401 160900 294226495 1490 1490 1490 1490 0
158 20250401 160800 294226495 1490 1490 1490 1490 0
159 20250401 160700 294226495 1490 1490 1490 1490 0
160 20250401 160600 294226495 1490 1490 1490 1490 0
161 20250401 160500 294226495 1490 1490 1490 1490 0
162 20250401 160400 294226495 1490 1490 1490 1490 0
163 20250401 160300 294226495 1490 1490 1490 1490 0
164 20250401 160200 294226495 1490 1490 1490 1490 0
165 20250401 160100 294226495 1490 1490 1490 1490 0
166 20250401 160000 294226495 1490 1490 1490 1490 0
167 20250401 155900 294226495 1490 1490 1490 1490 0
168 20250401 155800 294226495 1490 1490 1490 1490 0
169 20250401 155700 294226495 1490 1490 1490 1490 0
170 20250401 155600 294226495 1490 1490 1490 1490 0
171 20250401 155500 294226495 1490 1490 1490 1490 0
172 20250401 155400 294226495 1490 1490 1490 1490 0
173 20250401 155300 294226495 1490 1490 1490 1490 0
174 20250401 155200 294226495 1490 1490 1490 1490 0
175 20250401 155100 294226495 1490 1490 1490 1490 0
176 20250401 155000 294226495 1490 1490 1490 1490 0
177 20250401 154900 294226495 1490 1490 1490 1490 0
178 20250401 154800 294226495 1490 1490 1490 1490 0
179 20250401 154700 294226495 1490 1490 1490 1490 0
180 20250401 154600 294226495 1490 1490 1490 1490 0
181 20250401 154500 294226495 1490 1490 1490 1490 0
182 20250401 154400 294226495 1490 1490 1490 1490 14593
183 20250401 154300 294226495 1490 1490 1490 1490 0
184 20250401 154200 294226495 1490 1490 1490 1490 0
185 20250401 154100 294226495 1490 1490 1490 1490 0
186 20250401 154000 294226495 1490 1490 1490 1490 0
187 20250401 153900 294226495 1490 1490 1490 1490 0
188 20250401 153800 294226495 1490 1490 1490 1490 0
189 20250401 153700 294226495 1490 1490 1490 1490 0
190 20250401 153600 294226495 1490 1490 1490 1490 0
191 20250401 153500 294226495 1490 1490 1490 1490 0
192 20250401 153400 294226495 1490 1490 1490 1490 0
193 20250401 153300 294226495 1490 1490 1490 1490 0
194 20250401 153200 294226495 1490 1490 1490 1490 0
195 20250401 153100 294226495 1490 1490 1490 1490 0
196 20250401 153000 294226495 1490 1490 1490 1490 14593
197 20250401 152900 272482925 1496 1496 1496 1496 0
198 20250401 152800 272482925 1496 1496 1496 1496 0
199 20250401 152700 272482925 1496 1496 1496 1496 0
200 20250401 152600 272482925 1496 1496 1496 1496 0
201 20250401 152500 272482925 1496 1496 1496 1496 0
202 20250401 152400 272482925 1496 1496 1496 1496 0
203 20250401 152300 272482925 1496 1496 1496 1496 0
204 20250401 152200 272482925 1496 1496 1496 1496 0
205 20250401 152100 272482925 1496 1496 1496 1496 0
206 20250401 152000 272482925 1496 1496 1496 1496 0
207 20250401 151900 272482925 1496 1491 1496 1491 371
208 20250401 151800 271929759 1492 1493 1493 1492 316
209 20250401 151700 271458285 1493 1493 1493 1493 130
210 20250401 151600 271264195 1493 1496 1496 1493 320
211 20250401 151500 270786135 1496 1496 1496 1496 1
212 20250401 151400 270784639 1493 1493 1493 1493 0
213 20250401 151300 270784639 1493 1494 1494 1493 280
214 20250401 151200 270366320 1494 1494 1494 1494 40
215 20250401 151100 270306560 1494 1494 1494 1494 0
216 20250401 151000 270306560 1494 1494 1494 1494 123
217 20250401 150900 270122798 1496 1496 1496 1496 301
218 20250401 150800 269672502 1494 1495 1495 1494 1958
219 20250401 150700 266745372 1495 1496 1496 1495 207
220 20250401 150600 266435711 1496 1496 1496 1496 0
221 20250401 150500 266435711 1496 1496 1496 1496 0
222 20250401 150400 266435711 1496 1496 1496 1496 0
223 20250401 150300 266435711 1496 1496 1496 1496 0
224 20250401 150200 266435711 1496 1495 1496 1495 6
225 20250401 150100 266426740 1495 1495 1495 1495 1
226 20250401 150000 266425245 1495 1496 1496 1495 2974
227 20250401 145900 261977323 1495 1496 1496 1495 39
228 20250401 145800 261918991 1496 1497 1497 1496 106
229 20250401 145700 261760315 1495 1495 1495 1495 13
230 20250401 145600 261740880 1495 1495 1495 1495 0
231 20250401 145500 261740880 1495 1495 1495 1495 0
232 20250401 145400 261740880 1495 1495 1495 1495 13
233 20250401 145300 261721445 1495 1495 1495 1495 0
234 20250401 145200 261721445 1495 1495 1495 1495 0
235 20250401 145100 261721445 1495 1495 1495 1495 76
236 20250401 145000 261607825 1495 1496 1496 1495 3389
237 20250401 144900 256540943 1497 1497 1497 1497 562
238 20250401 144800 255699629 1497 1497 1497 1497 0
239 20250401 144700 255699629 1497 1497 1497 1497 0
240 20250401 144600 255699629 1497 1497 1497 1497 0
241 20250401 144500 255699629 1497 1497 1497 1497 10
242 20250401 144400 255684659 1497 1497 1497 1497 0
243 20250401 144300 255684659 1497 1497 1497 1497 0
244 20250401 144200 255684659 1497 1497 1497 1497 200
245 20250401 144100 255385259 1497 1497 1497 1497 0
246 20250401 144000 255385259 1497 1497 1497 1497 4
247 20250401 143900 255379271 1497 1497 1497 1497 0
248 20250401 143800 255379271 1497 1497 1497 1497 1000
249 20250401 143700 253882271 1497 1499 1499 1497 1675
250 20250401 143600 251371496 1500 1500 1500 1500 0
251 20250401 143500 251371496 1500 1500 1500 1500 0
252 20250401 143400 251371496 1500 1498 1500 1498 201
253 20250401 143300 251070396 1498 1498 1498 1498 0
254 20250401 143200 251070396 1498 1498 1498 1498 0
255 20250401 143100 251070396 1498 1500 1500 1498 66
256 20250401 143000 250971406 1500 1498 1500 1498 34
257 20250401 142900 250920468 1499 1499 1499 1499 10
258 20250401 142800 250905478 1500 1501 1501 1500 266
259 20250401 142700 250506404 1501 1501 1501 1501 0
260 20250401 142600 250506404 1501 1500 1501 1500 13
261 20250401 142500 250486903 1501 1501 1501 1501 200
262 20250401 142400 250186703 1501 1501 1501 1501 6
263 20250401 142300 250177697 1501 1501 1501 1501 45
264 20250401 142200 250110152 1501 1501 1501 1501 297
265 20250401 142100 249664355 1501 1501 1501 1501 0
266 20250401 142000 249664355 1501 1501 1501 1501 1458
267 20250401 141900 247475897 1498 1498 1498 1498 0
268 20250401 141800 247475897 1498 1498 1498 1498 0
269 20250401 141700 247475897 1498 1498 1498 1498 0
270 20250401 141600 247475897 1498 1498 1498 1498 0
271 20250401 141500 247475897 1498 1498 1498 1498 0
272 20250401 141400 247475897 1498 1498 1498 1498 0
273 20250401 141300 247475897 1498 1501 1501 1498 35
274 20250401 141200 247423368 1501 1501 1501 1501 0
275 20250401 141100 247423368 1501 1501 1501 1501 0
276 20250401 141000 247423368 1501 1501 1501 1501 0
277 20250401 140900 247423368 1501 1501 1501 1501 0
278 20250401 140800 247423368 1501 1501 1501 1501 0
279 20250401 140700 247423368 1501 1501 1501 1501 0
280 20250401 140600 247423368 1501 1501 1501 1501 4
281 20250401 140500 247417364 1498 1498 1498 1498 1
282 20250401 140400 247415866 1501 1501 1501 1501 0
283 20250401 140300 247415866 1501 1501 1501 1501 0
284 20250401 140200 247415866 1501 1501 1501 1501 0
285 20250401 140100 247415866 1501 1500 1501 1497 2022
286 20250401 140000 244382876 1500 1500 1500 1500 0
287 20250401 135900 244382876 1500 1500 1500 1500 0
288 20250401 135800 244382876 1500 1500 1500 1500 66
289 20250401 135700 244283876 1500 1500 1500 1500 1
290 20250401 135600 244282376 1500 1500 1500 1500 2
291 20250401 135500 244279376 1500 1500 1500 1498 112
292 20250401 135400 244111378 1501 1501 1501 1501 1
293 20250401 135300 244109877 1501 1500 1501 1500 490
294 20250401 135200 243374477 1501 1501 1501 1501 0
295 20250401 135100 243374477 1501 1496 1501 1496 2057
296 20250401 135000 240288735 1496 1496 1496 1496 0
297 20250401 134900 240288735 1496 1496 1496 1496 1
298 20250401 134800 240287239 1493 1493 1493 1493 0
299 20250401 134700 240287239 1493 1493 1493 1493 26
300 20250401 134600 240248421 1493 1496 1496 1493 48
301 20250401 134500 240176739 1496 1496 1496 1492 1148
302 20250401 134400 238462840 1500 1500 1500 1500 0
303 20250401 134300 238462840 1500 1500 1500 1500 0
304 20250401 134200 238462840 1500 1500 1500 1500 10
305 20250401 134100 238447840 1500 1500 1500 1500 1
306 20250401 134000 238446340 1493 1493 1493 1493 8
307 20250401 133900 238434396 1499 1499 1499 1499 0
308 20250401 133800 238434396 1499 1499 1499 1499 0
309 20250401 133700 238434396 1499 1499 1499 1499 0
310 20250401 133600 238434396 1499 1499 1499 1499 150
311 20250401 133500 238209546 1500 1500 1500 1500 0
312 20250401 133400 238209546 1500 1500 1500 1500 0
313 20250401 133300 238209546 1500 1500 1500 1500 2
314 20250401 133200 238206546 1500 1493 1500 1493 261
315 20250401 133100 237816733 1500 1500 1500 1500 1
316 20250401 133000 237815233 1500 1500 1500 1500 0
317 20250401 132900 237815233 1500 1500 1500 1500 1
318 20250401 132800 237813733 1494 1494 1494 1494 0
319 20250401 132700 237813733 1494 1494 1494 1494 1
320 20250401 132600 237812239 1494 1496 1500 1494 6236
321 20250401 132500 228488262 1496 1496 1496 1496 529
322 20250401 132400 227696878 1496 1500 1500 1496 69
323 20250401 132300 227593390 1496 1500 1500 1496 2
324 20250401 132200 227590394 1496 1500 1500 1496 1719
325 20250401 132100 225012270 1496 1496 1496 1496 0
326 20250401 132000 225012270 1496 1496 1496 1496 0
327 20250401 131900 225012270 1496 1496 1496 1496 0
328 20250401 131800 225012270 1496 1496 1496 1496 0
329 20250401 131700 225012270 1496 1496 1496 1496 24
330 20250401 131600 224976366 1500 1500 1500 1500 1
331 20250401 131500 224974866 1495 1495 1495 1495 0
332 20250401 131400 224974866 1495 1495 1495 1495 0
333 20250401 131300 224974866 1495 1495 1495 1495 0
334 20250401 131200 224974866 1495 1495 1495 1495 0
335 20250401 131100 224974866 1495 1500 1500 1495 317
336 20250401 131000 224499456 1495 1495 1495 1495 1
337 20250401 130900 224497961 1495 1495 1495 1495 72
338 20250401 130800 224390321 1495 1495 1495 1495 35
339 20250401 130700 224337996 1496 1496 1496 1496 0
340 20250401 130600 224337996 1496 1496 1496 1496 725
341 20250401 130500 223253396 1497 1502 1502 1497 2078
342 20250401 130400 220140566 1504 1504 1504 1504 1
343 20250401 130300 220139062 1499 1499 1499 1499 0
344 20250401 130200 220139062 1499 1499 1499 1499 0
345 20250401 130100 220139062 1499 1499 1499 1499 0
346 20250401 130000 220139062 1499 1504 1504 1499 17
347 20250401 125900 220113499 1504 1504 1504 1504 0
348 20250401 125800 220113499 1504 1504 1504 1504 1
349 20250401 125700 220111995 1499 1499 1499 1499 0
350 20250401 125600 220111995 1499 1499 1499 1499 1
351 20250401 125500 220110496 1499 1499 1499 1499 9
352 20250401 125400 220097005 1504 1504 1504 1504 0
353 20250401 125300 220097005 1504 1504 1504 1504 1
354 20250401 125200 220095501 1499 1505 1505 1499 83
355 20250401 125100 219970610 1505 1505 1505 1505 0
356 20250401 125000 219970610 1505 1505 1505 1505 0
357 20250401 124900 219970610 1505 1505 1505 1505 0
358 20250401 124800 219970610 1505 1505 1505 1505 0
359 20250401 124700 219970610 1505 1505 1505 1505 0
360 20250401 124600 219970610 1505 1505 1505 1505 0
361 20250401 124500 219970610 1505 1498 1505 1498 11
362 20250401 124400 219954125 1505 1500 1505 1498 388
363 20250401 124300 219372392 1505 1505 1505 1505 0
364 20250401 124200 219372392 1505 1505 1505 1505 0
365 20250401 124100 219372392 1505 1505 1505 1505 0
366 20250401 124000 219372392 1505 1500 1505 1499 1059
367 20250401 123900 217783945 1505 1500 1505 1500 2
368 20250401 123800 217780940 1505 1500 1505 1500 12
369 20250401 123700 217762935 1500 1500 1500 1500 200
370 20250401 123600 217462935 1505 1505 1505 1505 0
371 20250401 123500 217462935 1505 1505 1505 1505 0
372 20250401 123400 217462935 1505 1505 1505 1505 0
373 20250401 123300 217462935 1505 1505 1505 1505 0
374 20250401 123200 217462935 1505 1505 1505 1505 0
375 20250401 123100 217462935 1505 1505 1505 1505 1
376 20250401 123000 217461430 1499 1505 1505 1499 2
377 20250401 122900 217458426 1499 1499 1499 1499 0
378 20250401 122800 217458426 1499 1499 1499 1499 0
379 20250401 122700 217458426 1499 1499 1499 1499 0
380 20250401 122600 217458426 1499 1499 1499 1499 0
381 20250401 122500 217458426 1499 1499 1499 1499 8
382 20250401 122400 217446434 1499 1499 1499 1499 0
383 20250401 122300 217446434 1499 1506 1506 1499 1974
384 20250401 122200 214476189 1505 1505 1505 1505 0
385 20250401 122100 214476189 1505 1505 1505 1505 7
386 20250401 122000 214465654 1505 1504 1507 1504 2739
387 20250401 121900 210343021 1497 1497 1497 1497 0
388 20250401 121800 210343021 1497 1497 1497 1497 0
389 20250401 121700 210343021 1497 1499 1499 1497 794
390 20250401 121600 209153505 1498 1498 1498 1498 0
391 20250401 121500 209153505 1498 1503 1504 1498 1064
392 20250401 121400 207554312 1497 1503 1503 1497 19
393 20250401 121300 207525863 1497 1497 1497 1497 311
394 20250401 121200 207060296 1496 1496 1496 1496 13
395 20250401 121100 207040848 1496 1496 1496 1496 0
396 20250401 121000 207040848 1496 1496 1496 1496 0
397 20250401 120900 207040848 1496 1496 1496 1496 0
398 20250401 120800 207040848 1496 1503 1503 1496 21
399 20250401 120700 207009292 1503 1503 1503 1503 0
400 20250401 120600 207009292 1503 1503 1503 1503 0
401 20250401 120500 207009292 1503 1503 1503 1503 0
402 20250401 120400 207009292 1503 1503 1503 1503 9
403 20250401 120300 206995765 1503 1503 1503 1503 1
404 20250401 120200 206994262 1504 1504 1504 1504 0
405 20250401 120100 206994262 1504 1504 1504 1504 0
406 20250401 120000 206994262 1504 1504 1504 1504 0
407 20250401 115900 206994262 1504 1504 1504 1504 0
408 20250401 115800 206994262 1504 1504 1504 1504 0
409 20250401 115700 206994262 1504 1504 1504 1504 1
410 20250401 115600 206992758 1495 1500 1500 1495 171
411 20250401 115500 206736578 1494 1494 1494 1494 14
412 20250401 115400 206715662 1502 1501 1502 1492 1798
413 20250401 115300 204015949 1501 1501 1501 1501 0
414 20250401 115200 204015949 1501 1501 1501 1501 273
415 20250401 115100 203606176 1492 1492 1492 1492 17
416 20250401 115000 203580812 1503 1504 1504 1503 577
417 20250401 114900 202713580 1490 1490 1490 1490 546
418 20250401 114800 201900040 1506 1506 1506 1506 0
419 20250401 114700 201900040 1506 1506 1506 1506 0
420 20250401 114600 201900040 1506 1506 1506 1486 5002
421 20250401 114500 194462405 1493 1493 1493 1493 0
422 20250401 114400 194462405 1493 1493 1493 1493 42
423 20250401 114300 194399699 1507 1492 1507 1492 9
424 20250401 114200 194386256 1500 1501 1501 1500 3705
425 20250401 114100 188828561 1501 1501 1501 1501 1269
426 20250401 114000 186923792 1502 1502 1502 1502 36
427 20250401 113900 186869720 1502 1502 1502 1502 898
428 20250401 113800 185520924 1509 1506 1509 1506 1859
429 20250401 113700 182718651 1506 1506 1506 1506 230
430 20250401 113600 182372271 1506 1506 1506 1506 50
431 20250401 113500 182296971 1506 1506 1506 1506 20
432 20250401 113400 182266851 1506 1506 1506 1506 0
433 20250401 113300 182266851 1506 1506 1507 1506 269
434 20250401 113200 181861641 1506 1506 1506 1506 0
435 20250401 113100 181861641 1506 1502 1506 1502 570
436 20250401 113000 181004147 1502 1502 1502 1502 0
437 20250401 112900 181004147 1502 1502 1502 1502 2
438 20250401 112800 181001143 1502 1502 1502 1502 0
439 20250401 112700 181001143 1502 1502 1502 1502 0
440 20250401 112600 181001143 1502 1502 1502 1502 0
441 20250401 112500 181001143 1502 1502 1502 1502 22
442 20250401 112400 180968099 1502 1502 1502 1502 0
443 20250401 112300 180968099 1502 1502 1502 1502 1
444 20250401 112200 180966597 1488 1488 1488 1488 0
445 20250401 112100 180966597 1488 1488 1488 1488 0
446 20250401 112000 180966597 1488 1488 1488 1488 687
447 20250401 111900 179944341 1486 1503 1503 1486 1083
448 20250401 111800 178316609 1503 1503 1503 1503 110
449 20250401 111700 178151279 1504 1501 1504 1487 12364
450 20250401 111600 159571303 1501 1492 1501 1492 8000
451 20250401 111500 147572856 1492 1492 1492 1492 2
452 20250401 111400 147569872 1482 1482 1482 1482 2
453 20250401 111300 147566908 1491 1491 1491 1491 100
454 20250401 111200 147417808 1492 1492 1492 1492 0
455 20250401 111100 147417808 1492 1492 1492 1492 0
456 20250401 111000 147417808 1492 1486 1492 1486 300
457 20250401 110900 146971408 1485 1486 1486 1485 821
458 20250401 110800 145752063 1485 1499 1499 1485 39
459 20250401 110700 145694106 1500 1491 1500 1491 5642
460 20250401 110600 137234972 1490 1489 1490 1489 848
461 20250401 110500 135971461 1483 1483 1483 1483 30
462 20250401 110400 135926971 1485 1485 1485 1485 0
463 20250401 110300 135926971 1485 1485 1485 1485 223
464 20250401 110200 135595816 1488 1490 1490 1488 30
465 20250401 110100 135551168 1490 1485 1490 1485 4900
466 20250401 110000 128262001 1484 1482 1484 1482 1785
467 20250401 105900 125615102 1478 1478 1478 1478 25
468 20250401 105800 125578152 1478 1478 1478 1478 1
469 20250401 105700 125576674 1481 1481 1481 1481 580
470 20250401 105600 124717694 1481 1481 1481 1481 0
471 20250401 105500 124717694 1481 1481 1481 1481 9
472 20250401 105400 124704365 1478 1478 1478 1478 200
473 20250401 105300 124408765 1478 1478 1478 1478 0
474 20250401 105200 124408765 1478 1478 1478 1478 100
475 20250401 105100 124260965 1480 1480 1480 1480 0
476 20250401 105000 124260965 1480 1480 1480 1480 1966
477 20250401 104900 121351285 1480 1480 1480 1480 0
478 20250401 104800 121351285 1480 1480 1480 1480 90
479 20250401 104700 121218085 1480 1480 1480 1480 0
480 20250401 104600 121218085 1480 1480 1480 1480 100
481 20250401 104500 121070085 1480 1480 1480 1480 0
482 20250401 104400 121070085 1480 1480 1480 1480 0
483 20250401 104300 121070085 1480 1480 1480 1480 1422
484 20250401 104200 118965525 1480 1480 1480 1480 5
485 20250401 104100 118958125 1482 1482 1482 1482 0
486 20250401 104000 118958125 1482 1482 1482 1482 0
487 20250401 103900 118958125 1482 1476 1482 1476 161
488 20250401 103800 118720483 1475 1475 1475 1475 1
489 20250401 103700 118719008 1470 1470 1470 1470 0
490 20250401 103600 118719008 1470 1470 1470 1470 0
491 20250401 103500 118719008 1470 1470 1470 1470 0
492 20250401 103400 118719008 1470 1476 1476 1470 2400
493 20250401 103300 115189927 1476 1476 1476 1476 125
494 20250401 103200 115005427 1476 1476 1476 1476 0
495 20250401 103100 115005427 1476 1476 1476 1476 0
496 20250401 103000 115005427 1476 1477 1477 1476 1182
497 20250401 102900 113260744 1476 1480 1480 1476 906
498 20250401 102800 111920580 1483 1483 1483 1483 0
499 20250401 102700 111920580 1483 1483 1483 1483 1
500 20250401 102600 111919097 1483 1480 1483 1477 101
501 20250401 102500 111769662 1480 1480 1480 1480 300
502 20250401 102400 111325662 1480 1480 1480 1480 0
503 20250401 102300 111325662 1480 1480 1480 1480 0
504 20250401 102200 111325662 1480 1480 1480 1480 0
505 20250401 102100 111325662 1480 1482 1482 1480 1020
506 20250401 102000 109814046 1482 1482 1482 1482 0
507 20250401 101900 109814046 1482 1482 1482 1482 507
508 20250401 101800 109062672 1482 1482 1482 1482 1
509 20250401 101700 109061190 1483 1482 1483 1482 1159
510 20250401 101600 107342893 1482 1481 1482 1481 1614
511 20250401 101500 104951536 1482 1482 1482 1482 0
512 20250401 101400 104951536 1482 1481 1482 1481 1576
513 20250401 101300 102617003 1481 1481 1481 1481 212
514 20250401 101200 102303031 1480 1480 1480 1471 3117
515 20250401 101100 97690429 1480 1480 1480 1480 1
516 20250401 101000 97688949 1480 1480 1480 1480 50
517 20250401 100900 97614949 1480 1480 1480 1480 0
518 20250401 100800 97614949 1480 1480 1480 1480 0
519 20250401 100700 97614949 1480 1480 1480 1480 0
520 20250401 100600 97614949 1480 1480 1480 1480 0
521 20250401 100500 97614949 1480 1480 1480 1480 1
522 20250401 100400 97613469 1480 1480 1480 1480 1
523 20250401 100300 97611989 1480 1480 1480 1480 2
524 20250401 100200 97609029 1472 1480 1480 1472 1610
525 20250401 100100 95239029 1480 1480 1480 1480 9
526 20250401 100000 95225709 1480 1480 1480 1480 0
527 20250401 095900 95225709 1480 1480 1480 1480 0
528 20250401 095800 95225709 1480 1480 1480 1480 5
529 20250401 095700 95218309 1483 1483 1483 1483 0
530 20250401 095600 95218309 1483 1480 1483 1480 61
531 20250401 095500 95127861 1483 1480 1483 1480 200
532 20250401 095400 94831519 1481 1481 1481 1481 0
533 20250401 095300 94831519 1481 1480 1481 1480 246
534 20250401 095200 94467226 1469 1478 1479 1468 2086
535 20250401 095100 91384296 1468 1488 1489 1466 10102
536 20250401 095000 76546915 1482 1482 1489 1472 209
537 20250401 094900 76238893 1489 1482 1489 1482 357
538 20250401 094800 75708583 1481 1478 1481 1478 1918
539 20250401 094700 72873464 1478 1478 1478 1478 7
540 20250401 094600 72863118 1478 1479 1480 1478 4002
541 20250401 094500 66944938 1478 1472 1478 1465 8349
542 20250401 094400 54661591 1472 1472 1472 1472 694
543 20250401 094300 53640023 1471 1480 1480 1471 1067
544 20250401 094200 52063423 1480 1481 1481 1480 107
545 20250401 094100 51905042 1482 1482 1482 1482 119
546 20250401 094000 51728684 1482 1482 1482 1482 21
547 20250401 093900 51697562 1479 1482 1482 1479 373
548 20250401 093800 51145252 1482 1482 1482 1481 3856
549 20250401 093700 45434490 1482 1482 1482 1482 27
550 20250401 093600 45394476 1482 1481 1482 1481 7
551 20250401 093500 45384107 1481 1486 1486 1481 5506
552 20250401 093400 37202529 1489 1486 1489 1486 5
553 20250401 093300 37195096 1490 1486 1490 1486 572
554 20250401 093200 36345100 1490 1487 1490 1486 3468
555 20250401 093100 31191036 1490 1490 1490 1487 331
556 20250401 093000 30698630 1490 1490 1490 1490 9
557 20250401 092900 30685220 1490 1489 1490 1488 788
558 20250401 092800 29511990 1490 1492 1492 1490 268
559 20250401 092700 29112610 1492 1492 1492 1492 0
560 20250401 092600 29112610 1492 1492 1492 1492 1
561 20250401 092500 29111118 1492 1492 1492 1492 43
562 20250401 092400 29046962 1499 1499 1499 1499 60
563 20250401 092300 28957022 1500 1500 1500 1500 0
564 20250401 092200 28957022 1500 1500 1500 1500 0
565 20250401 092100 28957022 1500 1500 1500 1500 0
566 20250401 092000 28957022 1500 1500 1500 1500 84
567 20250401 091900 28831022 1500 1500 1500 1500 5
568 20250401 091800 28823522 1500 1500 1500 1500 0
569 20250401 091700 28823522 1500 1500 1500 1500 1074
570 20250401 091600 27212522 1500 1491 1500 1490 2692
571 20250401 091500 23190587 1491 1494 1494 1491 259
572 20250401 091400 22803728 1494 1493 1494 1492 45
573 20250401 091300 22736546 1494 1494 1494 1494 4
574 20250401 091200 22730570 1495 1490 1495 1490 107
575 20250401 091100 22571120 1495 1487 1495 1487 1246
576 20250401 091000 20708715 1486 1490 1490 1486 630
577 20250401 090900 19772471 1490 1490 1490 1490 9
578 20250401 090800 19759061 1488 1489 1492 1488 2409
579 20250401 090700 16165862 1490 1490 1490 1490 446
580 20250401 090600 15501322 1486 1488 1488 1486 420
581 20250401 090500 14876402 1490 1490 1490 1490 0
582 20250401 090400 14876402 1490 1490 1490 1490 0
583 20250401 090300 14876402 1490 1486 1490 1486 8113
584 20250401 090200 2793516 1486 1491 1491 1486 873
585 20250401 090100 1496228 1492 1490 1492 1490 101
586 20250401 090000 1345736 1490 1486 1490 1486 905

1
001360/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,79636,94162079,119852180,141713928895,0.08
20250327,79636,94162079,121524536,143691332554,0.08
20250326,79636,94162079,123595072,146139546608,0.08
20250325,79636,94162079,127417600,150659326400,0.08
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 79636 94162079 119852180 141713928895 0.08
3 20250327 79636 94162079 121524536 143691332554 0.08
4 20250326 79636 94162079 123595072 146139546608 0.08
5 20250325 79636 94162079 127417600 150659326400 0.08