ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-01 4020 candle_min

Browse Source
This commit is contained in:
ened
2025-04-01 22:08:21 +09:00
parent 2f95ef4be7
commit fe84d91987
4020 changed files with 1865220 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

589
002450/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,589 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,184700,634095972,1168,1168,1168,1168,2652
20250401,184600,634095972,1168,1168,1168,1168,0
20250401,184500,634095972,1168,1168,1168,1168,0
20250401,184400,634095972,1168,1168,1168,1168,0
20250401,184300,634095972,1168,1168,1168,1168,0
20250401,184200,634095972,1168,1168,1168,1168,0
20250401,184100,634095972,1168,1168,1168,1168,0
20250401,184000,634095972,1168,1168,1168,1168,0
20250401,183900,634095972,1168,1168,1168,1168,0
20250401,183800,634095972,1168,1168,1168,1168,0
20250401,183700,634095972,1168,1168,1168,1168,0
20250401,183600,634095972,1168,1168,1168,1168,0
20250401,183500,634095972,1168,1168,1168,1168,0
20250401,183400,634095972,1168,1168,1168,1168,0
20250401,183300,634095972,1168,1168,1168,1168,0
20250401,183200,634095972,1168,1168,1168,1168,0
20250401,183100,634095972,1168,1168,1168,1168,0
20250401,183000,634095972,1168,1168,1168,1168,0
20250401,182900,634095972,1168,1168,1168,1168,0
20250401,182800,634095972,1168,1168,1168,1168,0
20250401,182700,634095972,1168,1168,1168,1168,0
20250401,182600,634095972,1168,1168,1168,1168,0
20250401,182500,634095972,1168,1168,1168,1168,0
20250401,182400,634095972,1168,1168,1168,1168,0
20250401,182300,634095972,1168,1168,1168,1168,0
20250401,182200,634095972,1168,1168,1168,1168,0
20250401,182100,634095972,1168,1168,1168,1168,0
20250401,182000,634095972,1168,1168,1168,1168,0
20250401,181900,634095972,1168,1168,1168,1168,0
20250401,181800,634095972,1168,1168,1168,1168,0
20250401,181700,634095972,1168,1168,1168,1168,2652
20250401,181600,634095972,1168,1168,1168,1168,0
20250401,181500,634095972,1168,1168,1168,1168,0
20250401,181400,634095972,1168,1168,1168,1168,0
20250401,181300,634095972,1168,1168,1168,1168,0
20250401,181200,634095972,1168,1168,1168,1168,0
20250401,181100,634095972,1168,1168,1168,1168,0
20250401,181000,634095972,1168,1168,1168,1168,0
20250401,180900,634095972,1168,1168,1168,1168,0
20250401,180800,634095972,1168,1168,1168,1168,0
20250401,180700,634095972,1168,1168,1168,1168,0
20250401,180600,634095972,1168,1168,1168,1168,0
20250401,180500,634095972,1168,1168,1168,1168,0
20250401,180400,634095972,1168,1168,1168,1168,0
20250401,180300,634095972,1168,1168,1168,1168,0
20250401,180200,634095972,1168,1168,1168,1168,0
20250401,180100,634095972,1168,1168,1168,1168,0
20250401,180000,634095972,1168,1168,1168,1168,0
20250401,175900,634095972,1168,1168,1168,1168,0
20250401,175800,634095972,1168,1168,1168,1168,0
20250401,175700,634095972,1168,1168,1168,1168,0
20250401,175600,634095972,1168,1168,1168,1168,0
20250401,175500,634095972,1168,1168,1168,1168,0
20250401,175400,634095972,1168,1168,1168,1168,0
20250401,175300,634095972,1168,1168,1168,1168,0
20250401,175200,634095972,1168,1168,1168,1168,0
20250401,175100,634095972,1168,1168,1168,1168,0
20250401,175000,634095972,1168,1168,1168,1168,0
20250401,174900,634095972,1168,1168,1168,1168,0
20250401,174800,634095972,1168,1168,1168,1168,0
20250401,174700,634095972,1168,1168,1168,1168,2652
20250401,174600,634095972,1168,1168,1168,1168,0
20250401,174500,634095972,1168,1168,1168,1168,0
20250401,174400,634095972,1168,1168,1168,1168,0
20250401,174300,634095972,1168,1168,1168,1168,0
20250401,174200,634095972,1168,1168,1168,1168,0
20250401,174100,634095972,1168,1168,1168,1168,0
20250401,174000,634095972,1168,1168,1168,1168,0
20250401,173900,634095972,1168,1168,1168,1168,0
20250401,173800,634095972,1168,1168,1168,1168,0
20250401,173700,634095972,1168,1168,1168,1168,0
20250401,173600,634095972,1168,1168,1168,1168,0
20250401,173500,634095972,1168,1168,1168,1168,0
20250401,173400,634095972,1168,1168,1168,1168,0
20250401,173300,634095972,1168,1168,1168,1168,0
20250401,173200,634095972,1168,1168,1168,1168,0
20250401,173100,634095972,1168,1168,1168,1168,0
20250401,173000,634095972,1168,1168,1168,1168,0
20250401,172900,634095972,1168,1168,1168,1168,0
20250401,172800,634095972,1168,1168,1168,1168,0
20250401,172700,634095972,1168,1168,1168,1168,0
20250401,172600,634095972,1168,1168,1168,1168,0
20250401,172500,634095972,1168,1168,1168,1168,0
20250401,172400,634095972,1168,1168,1168,1168,0
20250401,172300,634095972,1168,1168,1168,1168,0
20250401,172200,634095972,1168,1168,1168,1168,0
20250401,172100,634095972,1168,1168,1168,1168,0
20250401,172000,634095972,1168,1168,1168,1168,0
20250401,171900,634095972,1168,1168,1168,1168,0
20250401,171800,634095972,1168,1168,1168,1168,0
20250401,171700,634095972,1168,1168,1168,1168,2652
20250401,171600,634095972,1168,1168,1168,1168,0
20250401,171500,634095972,1168,1168,1168,1168,0
20250401,171400,634095972,1168,1168,1168,1168,0
20250401,171300,634095972,1168,1168,1168,1168,0
20250401,171200,634095972,1168,1168,1168,1168,0
20250401,171100,634095972,1168,1168,1168,1168,0
20250401,171000,634095972,1168,1168,1168,1168,0
20250401,170900,634095972,1168,1168,1168,1168,0
20250401,170800,634095972,1168,1168,1168,1168,0
20250401,170700,634095972,1168,1168,1168,1168,0
20250401,170600,634095972,1168,1168,1168,1168,0
20250401,170500,634095972,1168,1168,1168,1168,0
20250401,170400,634095972,1168,1168,1168,1168,0
20250401,170300,634095972,1168,1168,1168,1168,0
20250401,170200,634095972,1168,1168,1168,1168,0
20250401,170100,634095972,1168,1168,1168,1168,0
20250401,170000,634095972,1168,1168,1168,1168,0
20250401,165900,634095972,1168,1168,1168,1168,0
20250401,165800,634095972,1168,1168,1168,1168,0
20250401,165700,634095972,1168,1168,1168,1168,0
20250401,165600,634095972,1168,1168,1168,1168,0
20250401,165500,634095972,1168,1168,1168,1168,0
20250401,165400,634095972,1168,1168,1168,1168,0
20250401,165300,634095972,1168,1168,1168,1168,0
20250401,165200,634095972,1168,1168,1168,1168,0
20250401,165100,634095972,1168,1168,1168,1168,0
20250401,165000,634095972,1168,1168,1168,1168,0
20250401,164900,634095972,1168,1168,1168,1168,0
20250401,164800,634095972,1168,1168,1168,1168,0
20250401,164700,634095972,1168,1168,1168,1168,2652
20250401,164600,634095972,1168,1168,1168,1168,0
20250401,164500,634095972,1168,1168,1168,1168,0
20250401,164400,634095972,1168,1168,1168,1168,0
20250401,164300,634095972,1168,1168,1168,1168,0
20250401,164200,634095972,1168,1168,1168,1168,0
20250401,164100,634095972,1168,1168,1168,1168,0
20250401,164000,634095972,1168,1168,1168,1168,0
20250401,163900,634095972,1168,1168,1168,1168,0
20250401,163800,634095972,1168,1168,1168,1168,0
20250401,163700,634095972,1168,1168,1168,1168,0
20250401,163600,634095972,1168,1168,1168,1168,0
20250401,163500,634095972,1168,1168,1168,1168,0
20250401,163400,634095972,1168,1168,1168,1168,0
20250401,163300,634095972,1168,1168,1168,1168,0
20250401,163200,634095972,1168,1168,1168,1168,0
20250401,163100,634095972,1168,1168,1168,1168,0
20250401,163000,634095972,1168,1168,1168,1168,0
20250401,162900,634095972,1168,1168,1168,1168,0
20250401,162800,634095972,1168,1168,1168,1168,0
20250401,162700,634095972,1168,1168,1168,1168,0
20250401,162600,634095972,1168,1168,1168,1168,0
20250401,162500,634095972,1168,1168,1168,1168,0
20250401,162400,634095972,1168,1168,1168,1168,0
20250401,162300,634095972,1168,1168,1168,1168,0
20250401,162200,634095972,1168,1168,1168,1168,0
20250401,162100,634095972,1168,1168,1168,1168,0
20250401,162000,634095972,1168,1168,1168,1168,0
20250401,161900,634095972,1168,1168,1168,1168,0
20250401,161800,634095972,1168,1168,1168,1168,0
20250401,161700,634095972,1168,1168,1168,1168,2652
20250401,161600,634095972,1168,1168,1168,1168,0
20250401,161500,634095972,1168,1168,1168,1168,0
20250401,161400,634095972,1168,1168,1168,1168,0
20250401,161300,634095972,1168,1168,1168,1168,0
20250401,161200,634095972,1168,1168,1168,1168,0
20250401,161100,634095972,1168,1168,1168,1168,0
20250401,161000,634095972,1168,1168,1168,1168,0
20250401,160900,634095972,1168,1168,1168,1168,0
20250401,160800,634095972,1168,1168,1168,1168,0
20250401,160700,634095972,1168,1168,1168,1168,0
20250401,160600,634095972,1168,1168,1168,1168,0
20250401,160500,634095972,1168,1168,1168,1168,0
20250401,160400,634095972,1168,1168,1168,1168,0
20250401,160300,634095972,1168,1168,1168,1168,0
20250401,160200,634095972,1168,1168,1168,1168,0
20250401,160100,634095972,1168,1168,1168,1168,0
20250401,160000,634095972,1168,1168,1168,1168,0
20250401,155900,634095972,1168,1168,1168,1168,0
20250401,155800,634095972,1168,1168,1168,1168,0
20250401,155700,634095972,1168,1168,1168,1168,0
20250401,155600,634095972,1168,1168,1168,1168,0
20250401,155500,634095972,1168,1168,1168,1168,0
20250401,155400,634095972,1168,1168,1168,1168,0
20250401,155300,634095972,1168,1168,1168,1168,0
20250401,155200,634095972,1168,1168,1168,1168,0
20250401,155100,634095972,1168,1168,1168,1168,0
20250401,155000,634095972,1168,1168,1168,1168,0
20250401,154900,634095972,1168,1168,1168,1168,0
20250401,154800,634095972,1168,1168,1168,1168,0
20250401,154700,634095972,1168,1168,1168,1168,2652
20250401,154600,634095972,1168,1168,1168,1168,0
20250401,154500,634095972,1168,1168,1168,1168,0
20250401,154400,634095972,1168,1168,1168,1168,0
20250401,154300,634095972,1168,1168,1168,1168,0
20250401,154200,634095972,1168,1168,1168,1168,0
20250401,154100,634095972,1168,1168,1168,1168,0
20250401,154000,634095972,1168,1168,1168,1168,0
20250401,153900,634095972,1168,1168,1168,1168,0
20250401,153800,634095972,1168,1168,1168,1168,0
20250401,153700,634095972,1168,1168,1168,1168,0
20250401,153600,634095972,1168,1168,1168,1168,0
20250401,153500,634095972,1168,1168,1168,1168,0
20250401,153400,634095972,1168,1168,1168,1168,0
20250401,153300,634095972,1168,1168,1168,1168,0
20250401,153200,634095972,1168,1168,1168,1168,0
20250401,153100,634095972,1168,1168,1168,1168,0
20250401,153000,634095972,1168,1168,1168,1168,2652
20250401,152900,630998436,1168,1168,1168,1168,0
20250401,152800,630998436,1168,1168,1168,1168,0
20250401,152700,630998436,1168,1168,1168,1168,0
20250401,152600,630998436,1168,1168,1168,1168,0
20250401,152500,630998436,1168,1168,1168,1168,0
20250401,152400,630998436,1168,1168,1168,1168,0
20250401,152300,630998436,1168,1168,1168,1168,0
20250401,152200,630998436,1168,1168,1168,1168,0
20250401,152100,630998436,1168,1168,1168,1168,0
20250401,152000,630998436,1168,1168,1168,1168,0
20250401,151900,630998436,1168,1164,1168,1164,2980
20250401,151800,627526294,1164,1159,1164,1159,6737
20250401,151700,619714369,1159,1164,1164,1158,5189
20250401,151600,613692089,1165,1168,1168,1165,1515
20250401,151500,611926262,1168,1165,1168,1165,311
20250401,151400,611563086,1168,1165,1168,1165,2130
20250401,151300,609075745,1165,1163,1165,1163,101
20250401,151200,608958230,1169,1164,1172,1164,4888
20250401,151100,603239627,1164,1162,1164,1162,434
20250401,151000,602734993,1162,1161,1162,1161,645
20250401,150900,601985510,1159,1158,1161,1157,5479
20250401,150800,595641314,1162,1159,1162,1157,1852
20250401,150700,593491360,1157,1163,1163,1157,17322
20250401,150600,573408868,1165,1165,1165,1165,0
20250401,150500,573408868,1165,1164,1165,1164,465
20250401,150400,572867179,1164,1165,1165,1164,150
20250401,150300,572692479,1165,1165,1165,1165,0
20250401,150200,572692479,1165,1166,1166,1165,1172
20250401,150100,571326927,1166,1166,1166,1166,0
20250401,150000,571326927,1166,1170,1170,1166,4005
20250401,145900,566657093,1168,1168,1168,1168,0
20250401,145800,566657093,1168,1168,1168,1168,980
20250401,145700,565512453,1167,1165,1167,1165,3401
20250401,145600,561544814,1162,1162,1162,1162,200
20250401,145500,561312414,1165,1165,1165,1165,0
20250401,145400,561312414,1165,1164,1165,1164,13
20250401,145300,561297281,1163,1163,1163,1163,0
20250401,145200,561297281,1163,1163,1163,1163,0
20250401,145100,561297281,1163,1163,1163,1163,2500
20250401,145000,558389781,1163,1163,1163,1163,0
20250401,144900,558389781,1163,1163,1163,1163,0
20250401,144800,558389781,1163,1163,1163,1162,1741
20250401,144700,556366294,1163,1165,1165,1163,1170
20250401,144600,555004822,1165,1165,1165,1165,0
20250401,144500,555004822,1165,1165,1165,1165,0
20250401,144400,555004822,1165,1165,1165,1165,0
20250401,144300,555004822,1165,1165,1165,1165,0
20250401,144200,555004822,1165,1165,1165,1165,12
20250401,144100,554990842,1166,1166,1166,1166,0
20250401,144000,554990842,1166,1166,1166,1166,0
20250401,143900,554990842,1166,1166,1166,1166,100
20250401,143800,554874242,1166,1166,1166,1166,0
20250401,143700,554874242,1166,1166,1166,1166,0
20250401,143600,554874242,1166,1166,1166,1166,0
20250401,143500,554874242,1166,1166,1166,1166,0
20250401,143400,554874242,1166,1166,1166,1166,1655
20250401,143300,552944512,1167,1167,1167,1167,20
20250401,143200,552921172,1167,1168,1168,1167,8821
20250401,143100,542626712,1171,1170,1171,1170,3422
20250401,143000,538620041,1170,1170,1170,1170,341
20250401,142900,538221071,1171,1171,1171,1171,213
20250401,142800,537971648,1170,1170,1170,1170,335
20250401,142700,537579698,1170,1170,1170,1170,0
20250401,142600,537579698,1170,1170,1170,1170,1924
20250401,142500,535328618,1170,1166,1170,1166,4917
20250401,142400,529587183,1170,1170,1170,1170,10
20250401,142300,529575483,1170,1169,1170,1169,68
20250401,142200,529495988,1169,1169,1169,1169,339
20250401,142100,529099697,1170,1169,1170,1169,496
20250401,142000,528519762,1170,1170,1170,1170,0
20250401,141900,528519762,1170,1170,1170,1170,0
20250401,141800,528519762,1170,1170,1170,1170,0
20250401,141700,528519762,1170,1170,1170,1170,0
20250401,141600,528519762,1170,1170,1170,1170,0
20250401,141500,528519762,1170,1170,1170,1170,0
20250401,141400,528519762,1170,1170,1170,1170,0
20250401,141300,528519762,1170,1168,1170,1168,12
20250401,141200,528505742,1169,1169,1169,1169,0
20250401,141100,528505742,1169,1169,1169,1169,2151
20250401,141000,525991223,1166,1166,1166,1166,0
20250401,140900,525991223,1166,1170,1170,1166,3951
20250401,140800,521376137,1170,1170,1170,1170,0
20250401,140700,521376137,1170,1170,1170,1170,946
20250401,140600,520269317,1170,1170,1170,1170,102
20250401,140500,520149977,1172,1172,1172,1172,0
20250401,140400,520149977,1172,1172,1172,1172,963
20250401,140300,519021341,1170,1170,1170,1170,849
20250401,140200,518028011,1167,1169,1170,1167,25604
20250401,140100,488142370,1168,1164,1168,1164,12006
20250401,140000,474157148,1166,1167,1167,1166,8000
20250401,135900,464829137,1169,1170,1170,1167,13353
20250401,135800,449234437,1170,1166,1170,1166,4258
20250401,135700,444264945,1165,1164,1165,1164,7452
20250401,135600,435583665,1165,1165,1165,1165,11677
20250401,135500,421979960,1167,1165,1170,1165,11158
20250401,135400,408951829,1165,1165,1165,1165,0
20250401,135300,408951829,1165,1165,1165,1165,50
20250401,135200,408893579,1165,1165,1165,1165,0
20250401,135100,408893579,1165,1165,1165,1165,865
20250401,135000,407885854,1162,1162,1162,1162,0
20250401,134900,407885854,1162,1162,1162,1162,0
20250401,134800,407885854,1162,1162,1162,1162,0
20250401,134700,407885854,1162,1162,1162,1162,0
20250401,134600,407885854,1162,1162,1162,1162,0
20250401,134500,407885854,1162,1162,1162,1162,0
20250401,134400,407885854,1162,1162,1162,1162,0
20250401,134300,407885854,1162,1162,1162,1162,0
20250401,134200,407885854,1162,1162,1162,1162,0
20250401,134100,407885854,1162,1162,1162,1162,0
20250401,134000,407885854,1162,1162,1162,1162,0
20250401,133900,407885854,1162,1162,1162,1162,0
20250401,133800,407885854,1162,1162,1162,1162,1
20250401,133700,407884692,1162,1163,1163,1162,3000
20250401,133600,404397645,1165,1165,1165,1165,1910
20250401,133500,402172495,1163,1163,1163,1163,4500
20250401,133400,396938995,1163,1163,1163,1163,0
20250401,133300,396938995,1163,1163,1163,1163,0
20250401,133200,396938995,1163,1163,1163,1163,0
20250401,133100,396938995,1163,1162,1163,1162,4266
20250401,133000,391981845,1163,1163,1163,1163,0
20250401,132900,391981845,1163,1163,1163,1163,299
20250401,132800,391634108,1163,1163,1163,1163,0
20250401,132700,391634108,1163,1163,1163,1163,0
20250401,132600,391634108,1163,1163,1163,1163,14
20250401,132500,391617826,1162,1162,1162,1162,0
20250401,132400,391617826,1162,1162,1162,1162,0
20250401,132300,391617826,1162,1162,1162,1162,0
20250401,132200,391617826,1162,1162,1162,1162,0
20250401,132100,391617826,1162,1165,1165,1162,11083
20250401,132000,378736278,1165,1165,1165,1165,0
20250401,131900,378736278,1165,1165,1165,1165,0
20250401,131800,378736278,1165,1165,1165,1165,0
20250401,131700,378736278,1165,1165,1165,1165,0
20250401,131600,378736278,1165,1165,1165,1165,1165
20250401,131500,377379053,1167,1165,1167,1165,2735
20250401,131400,374192774,1165,1165,1165,1165,0
20250401,131300,374192774,1165,1165,1165,1165,10
20250401,131200,374181124,1164,1164,1164,1163,368
20250401,131100,373752972,1164,1164,1164,1164,0
20250401,131000,373752972,1164,1164,1164,1164,0
20250401,130900,373752972,1164,1164,1164,1164,0
20250401,130800,373752972,1164,1164,1164,1164,356
20250401,130700,373338588,1165,1165,1165,1165,0
20250401,130600,373338588,1165,1165,1165,1165,0
20250401,130500,373338588,1165,1165,1165,1165,0
20250401,130400,373338588,1165,1165,1165,1165,2032
20250401,130300,370971308,1165,1165,1165,1165,2
20250401,130200,370968978,1164,1164,1164,1164,0
20250401,130100,370968978,1164,1164,1164,1164,0
20250401,130000,370968978,1164,1165,1165,1164,2087
20250401,125900,368539423,1165,1165,1165,1165,0
20250401,125800,368539423,1165,1166,1166,1165,2502
20250401,125700,365624492,1167,1170,1170,1166,6274
20250401,125600,358294146,1172,1170,1172,1170,926
20250401,125500,357209224,1169,1165,1169,1165,1201
20250401,125400,355809130,1165,1165,1165,1165,0
20250401,125300,355809130,1165,1165,1165,1165,0
20250401,125200,355809130,1165,1165,1165,1165,0
20250401,125100,355809130,1165,1165,1165,1165,14
20250401,125000,355792820,1164,1163,1165,1163,7686
20250401,124900,346851216,1163,1163,1163,1163,0
20250401,124800,346851216,1163,1163,1163,1163,58
20250401,124700,346783762,1163,1164,1164,1163,6053
20250401,124600,339742800,1167,1167,1167,1167,370
20250401,124500,339311010,1166,1165,1166,1164,9448
20250401,124400,328302788,1168,1168,1168,1168,0
20250401,124300,328302788,1168,1166,1168,1166,110
20250401,124200,328174338,1167,1162,1167,1162,11489
20250401,124100,314806994,1164,1160,1164,1160,4403
20250401,124000,309684442,1163,1164,1164,1163,8609
20250401,123900,299668277,1166,1166,1166,1166,0
20250401,123800,299668277,1166,1164,1166,1164,1152
20250401,123700,298327199,1163,1163,1163,1163,0
20250401,123600,298327199,1163,1163,1163,1163,1900
20250401,123500,296117499,1163,1163,1163,1163,0
20250401,123400,296117499,1163,1163,1163,1163,0
20250401,123300,296117499,1163,1162,1163,1162,1915
20250401,123200,293890454,1164,1164,1164,1164,118
20250401,123100,293753102,1159,1159,1159,1159,0
20250401,123000,293753102,1159,1159,1159,1159,0
20250401,122900,293753102,1159,1159,1159,1159,1
20250401,122800,293751943,1164,1164,1164,1164,33
20250401,122700,293713531,1163,1163,1163,1161,8093
20250401,122600,284315440,1163,1163,1163,1163,0
20250401,122500,284315440,1163,1163,1163,1163,35
20250401,122400,284274735,1163,1163,1163,1163,260
20250401,122300,283972355,1164,1164,1164,1164,0
20250401,122200,283972355,1164,1164,1164,1164,401
20250401,122100,283505591,1164,1162,1166,1162,2519
20250401,122000,280570607,1161,1167,1167,1160,4563
20250401,121900,275250663,1170,1170,1170,1170,0
20250401,121800,275250663,1170,1168,1170,1167,912
20250401,121700,274185820,1171,1171,1171,1171,0
20250401,121600,274185820,1171,1171,1171,1171,0
20250401,121500,274185820,1171,1171,1171,1171,0
20250401,121400,274185820,1171,1171,1171,1171,0
20250401,121300,274185820,1171,1171,1171,1171,0
20250401,121200,274185820,1171,1170,1171,1170,17
20250401,121100,274165920,1170,1170,1170,1170,0
20250401,121000,274165920,1170,1167,1170,1167,1500
20250401,120900,272413780,1164,1164,1164,1164,2
20250401,120800,272411452,1167,1167,1167,1167,0
20250401,120700,272411452,1167,1164,1167,1164,147
20250401,120600,272240285,1164,1157,1164,1157,2490
20250401,120500,269345686,1156,1156,1156,1156,0
20250401,120400,269345686,1156,1156,1156,1156,2
20250401,120300,269343374,1162,1157,1162,1157,257
20250401,120200,269045278,1160,1159,1163,1159,6055
20250401,120100,262019467,1163,1164,1165,1163,4303
20250401,120000,257015047,1167,1167,1167,1167,0
20250401,115900,257015047,1167,1167,1167,1167,284
20250401,115800,256683619,1167,1163,1167,1163,91
20250401,115700,256577717,1163,1163,1163,1163,3
20250401,115600,256574228,1162,1162,1162,1162,50
20250401,115500,256516128,1161,1161,1161,1158,2962
20250401,115400,253080246,1162,1161,1162,1161,1792
20250401,115300,250997992,1162,1161,1164,1161,6142
20250401,115200,243859154,1161,1162,1162,1158,5316
20250401,115100,237685480,1162,1162,1162,1162,2006
20250401,115000,235354508,1163,1170,1170,1163,9940
20250401,114900,223770091,1175,1176,1176,1174,4567
20250401,114800,218403165,1176,1179,1180,1176,6942
20250401,114700,210233504,1179,1180,1180,1177,8691
20250401,114600,200003952,1181,1182,1182,1181,2912
20250401,114500,196564696,1182,1182,1182,1181,312
20250401,114400,196196213,1181,1181,1181,1181,53
20250401,114300,196133620,1181,1177,1181,1177,2056
20250401,114200,193709656,1175,1173,1175,1173,968
20250401,114100,192573156,1173,1173,1173,1173,0
20250401,114000,192573156,1173,1170,1173,1170,1539
20250401,113900,190768505,1170,1173,1173,1170,4924
20250401,113800,184995575,1175,1178,1178,1175,6361
20250401,113700,177505283,1179,1184,1186,1179,2086
20250401,113600,175039335,1184,1182,1184,1182,150
20250401,113500,174861865,1182,1180,1182,1180,650
20250401,113400,174094687,1180,1180,1180,1180,100
20250401,113300,173976687,1180,1179,1180,1178,1472
20250401,113200,172242193,1178,1178,1178,1178,0
20250401,113100,172242193,1178,1184,1187,1178,6378
20250401,113000,164697273,1184,1176,1184,1176,26998
20250401,112900,132885193,1176,1172,1176,1172,562
20250401,112800,132224728,1174,1171,1174,1171,12933
20250401,112700,117068921,1170,1168,1170,1168,92
20250401,112600,116961455,1168,1171,1171,1168,551
20250401,112500,116317384,1172,1172,1172,1172,1000
20250401,112400,115145384,1172,1172,1172,1172,100
20250401,112300,115028184,1172,1170,1172,1170,2005
20250401,112200,112682324,1171,1169,1171,1166,4751
20250401,112100,107128957,1173,1175,1178,1173,5195
20250401,112000,101030192,1172,1176,1176,1172,747
20250401,111900,100152719,1177,1177,1177,1177,802
20250401,111800,99208765,1177,1173,1177,1173,3694
20250401,111700,94863062,1172,1170,1172,1170,707
20250401,111600,94035176,1170,1170,1170,1170,466
20250401,111500,93489956,1166,1169,1170,1166,1607
20250401,111400,91609855,1169,1175,1175,1167,2544
20250401,111300,88636220,1170,1175,1177,1170,1224
20250401,111200,87202978,1176,1176,1176,1176,0
20250401,111100,87202978,1176,1171,1177,1170,239
20250401,111000,86922404,1169,1167,1176,1160,7038
20250401,110900,78727750,1168,1170,1175,1163,7618
20250401,110800,69811956,1170,1166,1170,1166,6775
20250401,110700,61893884,1168,1168,1168,1168,0
20250401,110600,61893884,1168,1168,1168,1168,0
20250401,110500,61893884,1168,1161,1168,1161,1826
20250401,110400,59772189,1160,1161,1161,1160,2070
20250401,110300,57369989,1161,1161,1161,1161,132
20250401,110200,57216737,1161,1161,1161,1161,140
20250401,110100,57054197,1161,1161,1161,1161,5
20250401,110000,57048392,1159,1156,1159,1155,8085
20250401,105900,47706723,1156,1158,1160,1155,2493
20250401,105800,44815316,1158,1155,1158,1154,97
20250401,105700,44703029,1154,1154,1154,1154,411
20250401,105600,44228735,1150,1149,1150,1149,5453
20250401,105500,37957997,1145,1145,1145,1145,0
20250401,105400,37957997,1145,1144,1149,1144,2322
20250401,105300,35291446,1142,1141,1142,1141,1600
20250401,105200,33464422,1140,1140,1140,1140,0
20250401,105100,33464422,1140,1140,1140,1140,0
20250401,105000,33464422,1140,1134,1140,1134,9354
20250401,104900,22816234,1133,1133,1133,1133,153
20250401,104800,22642885,1134,1134,1134,1134,2
20250401,104700,22640617,1134,1134,1134,1134,0
20250401,104600,22640617,1134,1134,1134,1134,0
20250401,104500,22640617,1134,1133,1134,1133,1972
20250401,104400,20406285,1133,1130,1134,1130,4466
20250401,104300,15355436,1133,1130,1133,1130,354
20250401,104200,14954864,1127,1127,1127,1127,0
20250401,104100,14954864,1127,1127,1127,1127,0
20250401,104000,14954864,1127,1127,1127,1127,0
20250401,103900,14954864,1127,1127,1127,1127,0
20250401,103800,14954864,1127,1127,1127,1127,0
20250401,103700,14954864,1127,1127,1127,1127,0
20250401,103600,14954864,1127,1127,1127,1127,1
20250401,103500,14953737,1127,1127,1127,1127,0
20250401,103400,14953737,1127,1127,1127,1127,18
20250401,103300,14933451,1130,1130,1130,1130,887
20250401,103200,13931141,1129,1129,1129,1129,0
20250401,103100,13931141,1129,1129,1129,1129,0
20250401,103000,13931141,1129,1129,1129,1129,0
20250401,102900,13931141,1129,1129,1129,1129,0
20250401,102800,13931141,1129,1129,1129,1129,0
20250401,102700,13931141,1129,1129,1129,1129,0
20250401,102600,13931141,1129,1129,1129,1129,0
20250401,102500,13931141,1129,1129,1129,1129,0
20250401,102400,13931141,1129,1129,1129,1129,0
20250401,102300,13931141,1129,1129,1129,1129,0
20250401,102200,13931141,1129,1129,1129,1129,0
20250401,102100,13931141,1129,1129,1129,1129,0
20250401,102000,13931141,1129,1129,1129,1129,50
20250401,101900,13874691,1127,1127,1127,1127,0
20250401,101800,13874691,1127,1127,1127,1127,500
20250401,101700,13311191,1130,1130,1130,1130,0
20250401,101600,13311191,1130,1130,1130,1130,0
20250401,101500,13311191,1130,1130,1130,1130,0
20250401,101400,13311191,1130,1130,1130,1130,0
20250401,101300,13311191,1130,1130,1130,1130,0
20250401,101200,13311191,1130,1130,1130,1130,0
20250401,101100,13311191,1130,1130,1130,1130,0
20250401,101000,13311191,1130,1130,1130,1130,0
20250401,100900,13311191,1130,1128,1130,1128,425
20250401,100800,12831789,1128,1128,1128,1128,0
20250401,100700,12831789,1128,1128,1128,1128,0
20250401,100600,12831789,1128,1128,1128,1128,0
20250401,100500,12831789,1128,1128,1128,1128,0
20250401,100400,12831789,1128,1128,1128,1128,275
20250401,100300,12521589,1128,1126,1128,1126,3
20250401,100200,12518208,1126,1127,1128,1126,373
20250401,100100,12097948,1128,1128,1128,1128,0
20250401,100000,12097948,1128,1128,1128,1128,400
20250401,095900,11646748,1129,1129,1129,1129,0
20250401,095800,11646748,1129,1129,1129,1129,200
20250401,095700,11420948,1129,1129,1129,1129,0
20250401,095600,11420948,1129,1129,1129,1129,60
20250401,095500,11353208,1129,1129,1129,1129,523
20250401,095400,10762741,1129,1129,1129,1129,0
20250401,095300,10762741,1129,1129,1129,1129,0
20250401,095200,10762741,1129,1129,1129,1129,0
20250401,095100,10762741,1129,1129,1129,1129,0
20250401,095000,10762741,1129,1129,1129,1129,0
20250401,094900,10762741,1129,1129,1129,1129,0
20250401,094800,10762741,1129,1129,1129,1129,0
20250401,094700,10762741,1129,1129,1129,1129,0
20250401,094600,10762741,1129,1129,1129,1129,100
20250401,094500,10649841,1129,1129,1129,1129,0
20250401,094400,10649841,1129,1129,1129,1129,0
20250401,094300,10649841,1129,1129,1129,1129,0
20250401,094200,10649841,1129,1126,1129,1126,1102
20250401,094100,9408687,1129,1129,1129,1129,500
20250401,094000,8844187,1129,1129,1129,1129,100
20250401,093900,8731287,1128,1127,1128,1127,2125
20250401,093800,6336374,1127,1135,1135,1127,1736
20250401,093700,4373062,1128,1128,1128,1128,0
20250401,093600,4373062,1128,1136,1136,1128,1001
20250401,093500,3243926,1136,1136,1136,1136,10
20250401,093400,3232566,1136,1136,1136,1136,1
20250401,093300,3231430,1130,1130,1130,1130,400
20250401,093200,2779430,1137,1137,1137,1137,2
20250401,093100,2777156,1130,1130,1130,1130,600
20250401,093000,2099156,1137,1137,1137,1137,1
20250401,092900,2098019,1137,1137,1137,1137,0
20250401,092800,2098019,1137,1137,1137,1137,0
20250401,092700,2098019,1137,1137,1137,1137,0
20250401,092600,2098019,1137,1137,1137,1137,0
20250401,092500,2098019,1137,1137,1137,1137,0
20250401,092400,2098019,1137,1137,1137,1137,0
20250401,092300,2098019,1137,1137,1137,1137,0
20250401,092200,2098019,1137,1137,1137,1137,0
20250401,092100,2098019,1137,1137,1137,1137,0
20250401,092000,2098019,1137,1137,1137,1137,0
20250401,091900,2098019,1137,1137,1137,1137,0
20250401,091800,2098019,1137,1130,1137,1130,612
20250401,091700,1406375,1137,1137,1137,1137,10
20250401,091600,1395005,1137,1137,1137,1137,332
20250401,091500,1017521,1137,1137,1137,1137,0
20250401,091400,1017521,1137,1137,1137,1137,0
20250401,091300,1017521,1137,1137,1137,1137,327
20250401,091200,645722,1137,1137,1137,1137,10
20250401,091100,634352,1137,1137,1137,1137,0
20250401,091000,634352,1137,1137,1137,1137,0
20250401,090900,634352,1137,1137,1137,1137,0
20250401,090800,634352,1137,1137,1137,1137,0
20250401,090700,634352,1137,1137,1137,1137,0
20250401,090600,634352,1137,1137,1137,1137,0
20250401,090500,634352,1137,1138,1138,1137,168
20250401,090400,443299,1138,1138,1138,1138,96
20250401,090300,334051,1138,1138,1138,1138,0
20250401,090200,334051,1138,1138,1138,1138,12
20250401,090100,320395,1129,1129,1129,1129,43
20250401,090000,271848,1128,1128,1128,1128,241
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 184700 634095972 1168 1168 1168 1168 2652
3 20250401 184600 634095972 1168 1168 1168 1168 0
4 20250401 184500 634095972 1168 1168 1168 1168 0
5 20250401 184400 634095972 1168 1168 1168 1168 0
6 20250401 184300 634095972 1168 1168 1168 1168 0
7 20250401 184200 634095972 1168 1168 1168 1168 0
8 20250401 184100 634095972 1168 1168 1168 1168 0
9 20250401 184000 634095972 1168 1168 1168 1168 0
10 20250401 183900 634095972 1168 1168 1168 1168 0
11 20250401 183800 634095972 1168 1168 1168 1168 0
12 20250401 183700 634095972 1168 1168 1168 1168 0
13 20250401 183600 634095972 1168 1168 1168 1168 0
14 20250401 183500 634095972 1168 1168 1168 1168 0
15 20250401 183400 634095972 1168 1168 1168 1168 0
16 20250401 183300 634095972 1168 1168 1168 1168 0
17 20250401 183200 634095972 1168 1168 1168 1168 0
18 20250401 183100 634095972 1168 1168 1168 1168 0
19 20250401 183000 634095972 1168 1168 1168 1168 0
20 20250401 182900 634095972 1168 1168 1168 1168 0
21 20250401 182800 634095972 1168 1168 1168 1168 0
22 20250401 182700 634095972 1168 1168 1168 1168 0
23 20250401 182600 634095972 1168 1168 1168 1168 0
24 20250401 182500 634095972 1168 1168 1168 1168 0
25 20250401 182400 634095972 1168 1168 1168 1168 0
26 20250401 182300 634095972 1168 1168 1168 1168 0
27 20250401 182200 634095972 1168 1168 1168 1168 0
28 20250401 182100 634095972 1168 1168 1168 1168 0
29 20250401 182000 634095972 1168 1168 1168 1168 0
30 20250401 181900 634095972 1168 1168 1168 1168 0
31 20250401 181800 634095972 1168 1168 1168 1168 0
32 20250401 181700 634095972 1168 1168 1168 1168 2652
33 20250401 181600 634095972 1168 1168 1168 1168 0
34 20250401 181500 634095972 1168 1168 1168 1168 0
35 20250401 181400 634095972 1168 1168 1168 1168 0
36 20250401 181300 634095972 1168 1168 1168 1168 0
37 20250401 181200 634095972 1168 1168 1168 1168 0
38 20250401 181100 634095972 1168 1168 1168 1168 0
39 20250401 181000 634095972 1168 1168 1168 1168 0
40 20250401 180900 634095972 1168 1168 1168 1168 0
41 20250401 180800 634095972 1168 1168 1168 1168 0
42 20250401 180700 634095972 1168 1168 1168 1168 0
43 20250401 180600 634095972 1168 1168 1168 1168 0
44 20250401 180500 634095972 1168 1168 1168 1168 0
45 20250401 180400 634095972 1168 1168 1168 1168 0
46 20250401 180300 634095972 1168 1168 1168 1168 0
47 20250401 180200 634095972 1168 1168 1168 1168 0
48 20250401 180100 634095972 1168 1168 1168 1168 0
49 20250401 180000 634095972 1168 1168 1168 1168 0
50 20250401 175900 634095972 1168 1168 1168 1168 0
51 20250401 175800 634095972 1168 1168 1168 1168 0
52 20250401 175700 634095972 1168 1168 1168 1168 0
53 20250401 175600 634095972 1168 1168 1168 1168 0
54 20250401 175500 634095972 1168 1168 1168 1168 0
55 20250401 175400 634095972 1168 1168 1168 1168 0
56 20250401 175300 634095972 1168 1168 1168 1168 0
57 20250401 175200 634095972 1168 1168 1168 1168 0
58 20250401 175100 634095972 1168 1168 1168 1168 0
59 20250401 175000 634095972 1168 1168 1168 1168 0
60 20250401 174900 634095972 1168 1168 1168 1168 0
61 20250401 174800 634095972 1168 1168 1168 1168 0
62 20250401 174700 634095972 1168 1168 1168 1168 2652
63 20250401 174600 634095972 1168 1168 1168 1168 0
64 20250401 174500 634095972 1168 1168 1168 1168 0
65 20250401 174400 634095972 1168 1168 1168 1168 0
66 20250401 174300 634095972 1168 1168 1168 1168 0
67 20250401 174200 634095972 1168 1168 1168 1168 0
68 20250401 174100 634095972 1168 1168 1168 1168 0
69 20250401 174000 634095972 1168 1168 1168 1168 0
70 20250401 173900 634095972 1168 1168 1168 1168 0
71 20250401 173800 634095972 1168 1168 1168 1168 0
72 20250401 173700 634095972 1168 1168 1168 1168 0
73 20250401 173600 634095972 1168 1168 1168 1168 0
74 20250401 173500 634095972 1168 1168 1168 1168 0
75 20250401 173400 634095972 1168 1168 1168 1168 0
76 20250401 173300 634095972 1168 1168 1168 1168 0
77 20250401 173200 634095972 1168 1168 1168 1168 0
78 20250401 173100 634095972 1168 1168 1168 1168 0
79 20250401 173000 634095972 1168 1168 1168 1168 0
80 20250401 172900 634095972 1168 1168 1168 1168 0
81 20250401 172800 634095972 1168 1168 1168 1168 0
82 20250401 172700 634095972 1168 1168 1168 1168 0
83 20250401 172600 634095972 1168 1168 1168 1168 0
84 20250401 172500 634095972 1168 1168 1168 1168 0
85 20250401 172400 634095972 1168 1168 1168 1168 0
86 20250401 172300 634095972 1168 1168 1168 1168 0
87 20250401 172200 634095972 1168 1168 1168 1168 0
88 20250401 172100 634095972 1168 1168 1168 1168 0
89 20250401 172000 634095972 1168 1168 1168 1168 0
90 20250401 171900 634095972 1168 1168 1168 1168 0
91 20250401 171800 634095972 1168 1168 1168 1168 0
92 20250401 171700 634095972 1168 1168 1168 1168 2652
93 20250401 171600 634095972 1168 1168 1168 1168 0
94 20250401 171500 634095972 1168 1168 1168 1168 0
95 20250401 171400 634095972 1168 1168 1168 1168 0
96 20250401 171300 634095972 1168 1168 1168 1168 0
97 20250401 171200 634095972 1168 1168 1168 1168 0
98 20250401 171100 634095972 1168 1168 1168 1168 0
99 20250401 171000 634095972 1168 1168 1168 1168 0
100 20250401 170900 634095972 1168 1168 1168 1168 0
101 20250401 170800 634095972 1168 1168 1168 1168 0
102 20250401 170700 634095972 1168 1168 1168 1168 0
103 20250401 170600 634095972 1168 1168 1168 1168 0
104 20250401 170500 634095972 1168 1168 1168 1168 0
105 20250401 170400 634095972 1168 1168 1168 1168 0
106 20250401 170300 634095972 1168 1168 1168 1168 0
107 20250401 170200 634095972 1168 1168 1168 1168 0
108 20250401 170100 634095972 1168 1168 1168 1168 0
109 20250401 170000 634095972 1168 1168 1168 1168 0
110 20250401 165900 634095972 1168 1168 1168 1168 0
111 20250401 165800 634095972 1168 1168 1168 1168 0
112 20250401 165700 634095972 1168 1168 1168 1168 0
113 20250401 165600 634095972 1168 1168 1168 1168 0
114 20250401 165500 634095972 1168 1168 1168 1168 0
115 20250401 165400 634095972 1168 1168 1168 1168 0
116 20250401 165300 634095972 1168 1168 1168 1168 0
117 20250401 165200 634095972 1168 1168 1168 1168 0
118 20250401 165100 634095972 1168 1168 1168 1168 0
119 20250401 165000 634095972 1168 1168 1168 1168 0
120 20250401 164900 634095972 1168 1168 1168 1168 0
121 20250401 164800 634095972 1168 1168 1168 1168 0
122 20250401 164700 634095972 1168 1168 1168 1168 2652
123 20250401 164600 634095972 1168 1168 1168 1168 0
124 20250401 164500 634095972 1168 1168 1168 1168 0
125 20250401 164400 634095972 1168 1168 1168 1168 0
126 20250401 164300 634095972 1168 1168 1168 1168 0
127 20250401 164200 634095972 1168 1168 1168 1168 0
128 20250401 164100 634095972 1168 1168 1168 1168 0
129 20250401 164000 634095972 1168 1168 1168 1168 0
130 20250401 163900 634095972 1168 1168 1168 1168 0
131 20250401 163800 634095972 1168 1168 1168 1168 0
132 20250401 163700 634095972 1168 1168 1168 1168 0
133 20250401 163600 634095972 1168 1168 1168 1168 0
134 20250401 163500 634095972 1168 1168 1168 1168 0
135 20250401 163400 634095972 1168 1168 1168 1168 0
136 20250401 163300 634095972 1168 1168 1168 1168 0
137 20250401 163200 634095972 1168 1168 1168 1168 0
138 20250401 163100 634095972 1168 1168 1168 1168 0
139 20250401 163000 634095972 1168 1168 1168 1168 0
140 20250401 162900 634095972 1168 1168 1168 1168 0
141 20250401 162800 634095972 1168 1168 1168 1168 0
142 20250401 162700 634095972 1168 1168 1168 1168 0
143 20250401 162600 634095972 1168 1168 1168 1168 0
144 20250401 162500 634095972 1168 1168 1168 1168 0
145 20250401 162400 634095972 1168 1168 1168 1168 0
146 20250401 162300 634095972 1168 1168 1168 1168 0
147 20250401 162200 634095972 1168 1168 1168 1168 0
148 20250401 162100 634095972 1168 1168 1168 1168 0
149 20250401 162000 634095972 1168 1168 1168 1168 0
150 20250401 161900 634095972 1168 1168 1168 1168 0
151 20250401 161800 634095972 1168 1168 1168 1168 0
152 20250401 161700 634095972 1168 1168 1168 1168 2652
153 20250401 161600 634095972 1168 1168 1168 1168 0
154 20250401 161500 634095972 1168 1168 1168 1168 0
155 20250401 161400 634095972 1168 1168 1168 1168 0
156 20250401 161300 634095972 1168 1168 1168 1168 0
157 20250401 161200 634095972 1168 1168 1168 1168 0
158 20250401 161100 634095972 1168 1168 1168 1168 0
159 20250401 161000 634095972 1168 1168 1168 1168 0
160 20250401 160900 634095972 1168 1168 1168 1168 0
161 20250401 160800 634095972 1168 1168 1168 1168 0
162 20250401 160700 634095972 1168 1168 1168 1168 0
163 20250401 160600 634095972 1168 1168 1168 1168 0
164 20250401 160500 634095972 1168 1168 1168 1168 0
165 20250401 160400 634095972 1168 1168 1168 1168 0
166 20250401 160300 634095972 1168 1168 1168 1168 0
167 20250401 160200 634095972 1168 1168 1168 1168 0
168 20250401 160100 634095972 1168 1168 1168 1168 0
169 20250401 160000 634095972 1168 1168 1168 1168 0
170 20250401 155900 634095972 1168 1168 1168 1168 0
171 20250401 155800 634095972 1168 1168 1168 1168 0
172 20250401 155700 634095972 1168 1168 1168 1168 0
173 20250401 155600 634095972 1168 1168 1168 1168 0
174 20250401 155500 634095972 1168 1168 1168 1168 0
175 20250401 155400 634095972 1168 1168 1168 1168 0
176 20250401 155300 634095972 1168 1168 1168 1168 0
177 20250401 155200 634095972 1168 1168 1168 1168 0
178 20250401 155100 634095972 1168 1168 1168 1168 0
179 20250401 155000 634095972 1168 1168 1168 1168 0
180 20250401 154900 634095972 1168 1168 1168 1168 0
181 20250401 154800 634095972 1168 1168 1168 1168 0
182 20250401 154700 634095972 1168 1168 1168 1168 2652
183 20250401 154600 634095972 1168 1168 1168 1168 0
184 20250401 154500 634095972 1168 1168 1168 1168 0
185 20250401 154400 634095972 1168 1168 1168 1168 0
186 20250401 154300 634095972 1168 1168 1168 1168 0
187 20250401 154200 634095972 1168 1168 1168 1168 0
188 20250401 154100 634095972 1168 1168 1168 1168 0
189 20250401 154000 634095972 1168 1168 1168 1168 0
190 20250401 153900 634095972 1168 1168 1168 1168 0
191 20250401 153800 634095972 1168 1168 1168 1168 0
192 20250401 153700 634095972 1168 1168 1168 1168 0
193 20250401 153600 634095972 1168 1168 1168 1168 0
194 20250401 153500 634095972 1168 1168 1168 1168 0
195 20250401 153400 634095972 1168 1168 1168 1168 0
196 20250401 153300 634095972 1168 1168 1168 1168 0
197 20250401 153200 634095972 1168 1168 1168 1168 0
198 20250401 153100 634095972 1168 1168 1168 1168 0
199 20250401 153000 634095972 1168 1168 1168 1168 2652
200 20250401 152900 630998436 1168 1168 1168 1168 0
201 20250401 152800 630998436 1168 1168 1168 1168 0
202 20250401 152700 630998436 1168 1168 1168 1168 0
203 20250401 152600 630998436 1168 1168 1168 1168 0
204 20250401 152500 630998436 1168 1168 1168 1168 0
205 20250401 152400 630998436 1168 1168 1168 1168 0
206 20250401 152300 630998436 1168 1168 1168 1168 0
207 20250401 152200 630998436 1168 1168 1168 1168 0
208 20250401 152100 630998436 1168 1168 1168 1168 0
209 20250401 152000 630998436 1168 1168 1168 1168 0
210 20250401 151900 630998436 1168 1164 1168 1164 2980
211 20250401 151800 627526294 1164 1159 1164 1159 6737
212 20250401 151700 619714369 1159 1164 1164 1158 5189
213 20250401 151600 613692089 1165 1168 1168 1165 1515
214 20250401 151500 611926262 1168 1165 1168 1165 311
215 20250401 151400 611563086 1168 1165 1168 1165 2130
216 20250401 151300 609075745 1165 1163 1165 1163 101
217 20250401 151200 608958230 1169 1164 1172 1164 4888
218 20250401 151100 603239627 1164 1162 1164 1162 434
219 20250401 151000 602734993 1162 1161 1162 1161 645
220 20250401 150900 601985510 1159 1158 1161 1157 5479
221 20250401 150800 595641314 1162 1159 1162 1157 1852
222 20250401 150700 593491360 1157 1163 1163 1157 17322
223 20250401 150600 573408868 1165 1165 1165 1165 0
224 20250401 150500 573408868 1165 1164 1165 1164 465
225 20250401 150400 572867179 1164 1165 1165 1164 150
226 20250401 150300 572692479 1165 1165 1165 1165 0
227 20250401 150200 572692479 1165 1166 1166 1165 1172
228 20250401 150100 571326927 1166 1166 1166 1166 0
229 20250401 150000 571326927 1166 1170 1170 1166 4005
230 20250401 145900 566657093 1168 1168 1168 1168 0
231 20250401 145800 566657093 1168 1168 1168 1168 980
232 20250401 145700 565512453 1167 1165 1167 1165 3401
233 20250401 145600 561544814 1162 1162 1162 1162 200
234 20250401 145500 561312414 1165 1165 1165 1165 0
235 20250401 145400 561312414 1165 1164 1165 1164 13
236 20250401 145300 561297281 1163 1163 1163 1163 0
237 20250401 145200 561297281 1163 1163 1163 1163 0
238 20250401 145100 561297281 1163 1163 1163 1163 2500
239 20250401 145000 558389781 1163 1163 1163 1163 0
240 20250401 144900 558389781 1163 1163 1163 1163 0
241 20250401 144800 558389781 1163 1163 1163 1162 1741
242 20250401 144700 556366294 1163 1165 1165 1163 1170
243 20250401 144600 555004822 1165 1165 1165 1165 0
244 20250401 144500 555004822 1165 1165 1165 1165 0
245 20250401 144400 555004822 1165 1165 1165 1165 0
246 20250401 144300 555004822 1165 1165 1165 1165 0
247 20250401 144200 555004822 1165 1165 1165 1165 12
248 20250401 144100 554990842 1166 1166 1166 1166 0
249 20250401 144000 554990842 1166 1166 1166 1166 0
250 20250401 143900 554990842 1166 1166 1166 1166 100
251 20250401 143800 554874242 1166 1166 1166 1166 0
252 20250401 143700 554874242 1166 1166 1166 1166 0
253 20250401 143600 554874242 1166 1166 1166 1166 0
254 20250401 143500 554874242 1166 1166 1166 1166 0
255 20250401 143400 554874242 1166 1166 1166 1166 1655
256 20250401 143300 552944512 1167 1167 1167 1167 20
257 20250401 143200 552921172 1167 1168 1168 1167 8821
258 20250401 143100 542626712 1171 1170 1171 1170 3422
259 20250401 143000 538620041 1170 1170 1170 1170 341
260 20250401 142900 538221071 1171 1171 1171 1171 213
261 20250401 142800 537971648 1170 1170 1170 1170 335
262 20250401 142700 537579698 1170 1170 1170 1170 0
263 20250401 142600 537579698 1170 1170 1170 1170 1924
264 20250401 142500 535328618 1170 1166 1170 1166 4917
265 20250401 142400 529587183 1170 1170 1170 1170 10
266 20250401 142300 529575483 1170 1169 1170 1169 68
267 20250401 142200 529495988 1169 1169 1169 1169 339
268 20250401 142100 529099697 1170 1169 1170 1169 496
269 20250401 142000 528519762 1170 1170 1170 1170 0
270 20250401 141900 528519762 1170 1170 1170 1170 0
271 20250401 141800 528519762 1170 1170 1170 1170 0
272 20250401 141700 528519762 1170 1170 1170 1170 0
273 20250401 141600 528519762 1170 1170 1170 1170 0
274 20250401 141500 528519762 1170 1170 1170 1170 0
275 20250401 141400 528519762 1170 1170 1170 1170 0
276 20250401 141300 528519762 1170 1168 1170 1168 12
277 20250401 141200 528505742 1169 1169 1169 1169 0
278 20250401 141100 528505742 1169 1169 1169 1169 2151
279 20250401 141000 525991223 1166 1166 1166 1166 0
280 20250401 140900 525991223 1166 1170 1170 1166 3951
281 20250401 140800 521376137 1170 1170 1170 1170 0
282 20250401 140700 521376137 1170 1170 1170 1170 946
283 20250401 140600 520269317 1170 1170 1170 1170 102
284 20250401 140500 520149977 1172 1172 1172 1172 0
285 20250401 140400 520149977 1172 1172 1172 1172 963
286 20250401 140300 519021341 1170 1170 1170 1170 849
287 20250401 140200 518028011 1167 1169 1170 1167 25604
288 20250401 140100 488142370 1168 1164 1168 1164 12006
289 20250401 140000 474157148 1166 1167 1167 1166 8000
290 20250401 135900 464829137 1169 1170 1170 1167 13353
291 20250401 135800 449234437 1170 1166 1170 1166 4258
292 20250401 135700 444264945 1165 1164 1165 1164 7452
293 20250401 135600 435583665 1165 1165 1165 1165 11677
294 20250401 135500 421979960 1167 1165 1170 1165 11158
295 20250401 135400 408951829 1165 1165 1165 1165 0
296 20250401 135300 408951829 1165 1165 1165 1165 50
297 20250401 135200 408893579 1165 1165 1165 1165 0
298 20250401 135100 408893579 1165 1165 1165 1165 865
299 20250401 135000 407885854 1162 1162 1162 1162 0
300 20250401 134900 407885854 1162 1162 1162 1162 0
301 20250401 134800 407885854 1162 1162 1162 1162 0
302 20250401 134700 407885854 1162 1162 1162 1162 0
303 20250401 134600 407885854 1162 1162 1162 1162 0
304 20250401 134500 407885854 1162 1162 1162 1162 0
305 20250401 134400 407885854 1162 1162 1162 1162 0
306 20250401 134300 407885854 1162 1162 1162 1162 0
307 20250401 134200 407885854 1162 1162 1162 1162 0
308 20250401 134100 407885854 1162 1162 1162 1162 0
309 20250401 134000 407885854 1162 1162 1162 1162 0
310 20250401 133900 407885854 1162 1162 1162 1162 0
311 20250401 133800 407885854 1162 1162 1162 1162 1
312 20250401 133700 407884692 1162 1163 1163 1162 3000
313 20250401 133600 404397645 1165 1165 1165 1165 1910
314 20250401 133500 402172495 1163 1163 1163 1163 4500
315 20250401 133400 396938995 1163 1163 1163 1163 0
316 20250401 133300 396938995 1163 1163 1163 1163 0
317 20250401 133200 396938995 1163 1163 1163 1163 0
318 20250401 133100 396938995 1163 1162 1163 1162 4266
319 20250401 133000 391981845 1163 1163 1163 1163 0
320 20250401 132900 391981845 1163 1163 1163 1163 299
321 20250401 132800 391634108 1163 1163 1163 1163 0
322 20250401 132700 391634108 1163 1163 1163 1163 0
323 20250401 132600 391634108 1163 1163 1163 1163 14
324 20250401 132500 391617826 1162 1162 1162 1162 0
325 20250401 132400 391617826 1162 1162 1162 1162 0
326 20250401 132300 391617826 1162 1162 1162 1162 0
327 20250401 132200 391617826 1162 1162 1162 1162 0
328 20250401 132100 391617826 1162 1165 1165 1162 11083
329 20250401 132000 378736278 1165 1165 1165 1165 0
330 20250401 131900 378736278 1165 1165 1165 1165 0
331 20250401 131800 378736278 1165 1165 1165 1165 0
332 20250401 131700 378736278 1165 1165 1165 1165 0
333 20250401 131600 378736278 1165 1165 1165 1165 1165
334 20250401 131500 377379053 1167 1165 1167 1165 2735
335 20250401 131400 374192774 1165 1165 1165 1165 0
336 20250401 131300 374192774 1165 1165 1165 1165 10
337 20250401 131200 374181124 1164 1164 1164 1163 368
338 20250401 131100 373752972 1164 1164 1164 1164 0
339 20250401 131000 373752972 1164 1164 1164 1164 0
340 20250401 130900 373752972 1164 1164 1164 1164 0
341 20250401 130800 373752972 1164 1164 1164 1164 356
342 20250401 130700 373338588 1165 1165 1165 1165 0
343 20250401 130600 373338588 1165 1165 1165 1165 0
344 20250401 130500 373338588 1165 1165 1165 1165 0
345 20250401 130400 373338588 1165 1165 1165 1165 2032
346 20250401 130300 370971308 1165 1165 1165 1165 2
347 20250401 130200 370968978 1164 1164 1164 1164 0
348 20250401 130100 370968978 1164 1164 1164 1164 0
349 20250401 130000 370968978 1164 1165 1165 1164 2087
350 20250401 125900 368539423 1165 1165 1165 1165 0
351 20250401 125800 368539423 1165 1166 1166 1165 2502
352 20250401 125700 365624492 1167 1170 1170 1166 6274
353 20250401 125600 358294146 1172 1170 1172 1170 926
354 20250401 125500 357209224 1169 1165 1169 1165 1201
355 20250401 125400 355809130 1165 1165 1165 1165 0
356 20250401 125300 355809130 1165 1165 1165 1165 0
357 20250401 125200 355809130 1165 1165 1165 1165 0
358 20250401 125100 355809130 1165 1165 1165 1165 14
359 20250401 125000 355792820 1164 1163 1165 1163 7686
360 20250401 124900 346851216 1163 1163 1163 1163 0
361 20250401 124800 346851216 1163 1163 1163 1163 58
362 20250401 124700 346783762 1163 1164 1164 1163 6053
363 20250401 124600 339742800 1167 1167 1167 1167 370
364 20250401 124500 339311010 1166 1165 1166 1164 9448
365 20250401 124400 328302788 1168 1168 1168 1168 0
366 20250401 124300 328302788 1168 1166 1168 1166 110
367 20250401 124200 328174338 1167 1162 1167 1162 11489
368 20250401 124100 314806994 1164 1160 1164 1160 4403
369 20250401 124000 309684442 1163 1164 1164 1163 8609
370 20250401 123900 299668277 1166 1166 1166 1166 0
371 20250401 123800 299668277 1166 1164 1166 1164 1152
372 20250401 123700 298327199 1163 1163 1163 1163 0
373 20250401 123600 298327199 1163 1163 1163 1163 1900
374 20250401 123500 296117499 1163 1163 1163 1163 0
375 20250401 123400 296117499 1163 1163 1163 1163 0
376 20250401 123300 296117499 1163 1162 1163 1162 1915
377 20250401 123200 293890454 1164 1164 1164 1164 118
378 20250401 123100 293753102 1159 1159 1159 1159 0
379 20250401 123000 293753102 1159 1159 1159 1159 0
380 20250401 122900 293753102 1159 1159 1159 1159 1
381 20250401 122800 293751943 1164 1164 1164 1164 33
382 20250401 122700 293713531 1163 1163 1163 1161 8093
383 20250401 122600 284315440 1163 1163 1163 1163 0
384 20250401 122500 284315440 1163 1163 1163 1163 35
385 20250401 122400 284274735 1163 1163 1163 1163 260
386 20250401 122300 283972355 1164 1164 1164 1164 0
387 20250401 122200 283972355 1164 1164 1164 1164 401
388 20250401 122100 283505591 1164 1162 1166 1162 2519
389 20250401 122000 280570607 1161 1167 1167 1160 4563
390 20250401 121900 275250663 1170 1170 1170 1170 0
391 20250401 121800 275250663 1170 1168 1170 1167 912
392 20250401 121700 274185820 1171 1171 1171 1171 0
393 20250401 121600 274185820 1171 1171 1171 1171 0
394 20250401 121500 274185820 1171 1171 1171 1171 0
395 20250401 121400 274185820 1171 1171 1171 1171 0
396 20250401 121300 274185820 1171 1171 1171 1171 0
397 20250401 121200 274185820 1171 1170 1171 1170 17
398 20250401 121100 274165920 1170 1170 1170 1170 0
399 20250401 121000 274165920 1170 1167 1170 1167 1500
400 20250401 120900 272413780 1164 1164 1164 1164 2
401 20250401 120800 272411452 1167 1167 1167 1167 0
402 20250401 120700 272411452 1167 1164 1167 1164 147
403 20250401 120600 272240285 1164 1157 1164 1157 2490
404 20250401 120500 269345686 1156 1156 1156 1156 0
405 20250401 120400 269345686 1156 1156 1156 1156 2
406 20250401 120300 269343374 1162 1157 1162 1157 257
407 20250401 120200 269045278 1160 1159 1163 1159 6055
408 20250401 120100 262019467 1163 1164 1165 1163 4303
409 20250401 120000 257015047 1167 1167 1167 1167 0
410 20250401 115900 257015047 1167 1167 1167 1167 284
411 20250401 115800 256683619 1167 1163 1167 1163 91
412 20250401 115700 256577717 1163 1163 1163 1163 3
413 20250401 115600 256574228 1162 1162 1162 1162 50
414 20250401 115500 256516128 1161 1161 1161 1158 2962
415 20250401 115400 253080246 1162 1161 1162 1161 1792
416 20250401 115300 250997992 1162 1161 1164 1161 6142
417 20250401 115200 243859154 1161 1162 1162 1158 5316
418 20250401 115100 237685480 1162 1162 1162 1162 2006
419 20250401 115000 235354508 1163 1170 1170 1163 9940
420 20250401 114900 223770091 1175 1176 1176 1174 4567
421 20250401 114800 218403165 1176 1179 1180 1176 6942
422 20250401 114700 210233504 1179 1180 1180 1177 8691
423 20250401 114600 200003952 1181 1182 1182 1181 2912
424 20250401 114500 196564696 1182 1182 1182 1181 312
425 20250401 114400 196196213 1181 1181 1181 1181 53
426 20250401 114300 196133620 1181 1177 1181 1177 2056
427 20250401 114200 193709656 1175 1173 1175 1173 968
428 20250401 114100 192573156 1173 1173 1173 1173 0
429 20250401 114000 192573156 1173 1170 1173 1170 1539
430 20250401 113900 190768505 1170 1173 1173 1170 4924
431 20250401 113800 184995575 1175 1178 1178 1175 6361
432 20250401 113700 177505283 1179 1184 1186 1179 2086
433 20250401 113600 175039335 1184 1182 1184 1182 150
434 20250401 113500 174861865 1182 1180 1182 1180 650
435 20250401 113400 174094687 1180 1180 1180 1180 100
436 20250401 113300 173976687 1180 1179 1180 1178 1472
437 20250401 113200 172242193 1178 1178 1178 1178 0
438 20250401 113100 172242193 1178 1184 1187 1178 6378
439 20250401 113000 164697273 1184 1176 1184 1176 26998
440 20250401 112900 132885193 1176 1172 1176 1172 562
441 20250401 112800 132224728 1174 1171 1174 1171 12933
442 20250401 112700 117068921 1170 1168 1170 1168 92
443 20250401 112600 116961455 1168 1171 1171 1168 551
444 20250401 112500 116317384 1172 1172 1172 1172 1000
445 20250401 112400 115145384 1172 1172 1172 1172 100
446 20250401 112300 115028184 1172 1170 1172 1170 2005
447 20250401 112200 112682324 1171 1169 1171 1166 4751
448 20250401 112100 107128957 1173 1175 1178 1173 5195
449 20250401 112000 101030192 1172 1176 1176 1172 747
450 20250401 111900 100152719 1177 1177 1177 1177 802
451 20250401 111800 99208765 1177 1173 1177 1173 3694
452 20250401 111700 94863062 1172 1170 1172 1170 707
453 20250401 111600 94035176 1170 1170 1170 1170 466
454 20250401 111500 93489956 1166 1169 1170 1166 1607
455 20250401 111400 91609855 1169 1175 1175 1167 2544
456 20250401 111300 88636220 1170 1175 1177 1170 1224
457 20250401 111200 87202978 1176 1176 1176 1176 0
458 20250401 111100 87202978 1176 1171 1177 1170 239
459 20250401 111000 86922404 1169 1167 1176 1160 7038
460 20250401 110900 78727750 1168 1170 1175 1163 7618
461 20250401 110800 69811956 1170 1166 1170 1166 6775
462 20250401 110700 61893884 1168 1168 1168 1168 0
463 20250401 110600 61893884 1168 1168 1168 1168 0
464 20250401 110500 61893884 1168 1161 1168 1161 1826
465 20250401 110400 59772189 1160 1161 1161 1160 2070
466 20250401 110300 57369989 1161 1161 1161 1161 132
467 20250401 110200 57216737 1161 1161 1161 1161 140
468 20250401 110100 57054197 1161 1161 1161 1161 5
469 20250401 110000 57048392 1159 1156 1159 1155 8085
470 20250401 105900 47706723 1156 1158 1160 1155 2493
471 20250401 105800 44815316 1158 1155 1158 1154 97
472 20250401 105700 44703029 1154 1154 1154 1154 411
473 20250401 105600 44228735 1150 1149 1150 1149 5453
474 20250401 105500 37957997 1145 1145 1145 1145 0
475 20250401 105400 37957997 1145 1144 1149 1144 2322
476 20250401 105300 35291446 1142 1141 1142 1141 1600
477 20250401 105200 33464422 1140 1140 1140 1140 0
478 20250401 105100 33464422 1140 1140 1140 1140 0
479 20250401 105000 33464422 1140 1134 1140 1134 9354
480 20250401 104900 22816234 1133 1133 1133 1133 153
481 20250401 104800 22642885 1134 1134 1134 1134 2
482 20250401 104700 22640617 1134 1134 1134 1134 0
483 20250401 104600 22640617 1134 1134 1134 1134 0
484 20250401 104500 22640617 1134 1133 1134 1133 1972
485 20250401 104400 20406285 1133 1130 1134 1130 4466
486 20250401 104300 15355436 1133 1130 1133 1130 354
487 20250401 104200 14954864 1127 1127 1127 1127 0
488 20250401 104100 14954864 1127 1127 1127 1127 0
489 20250401 104000 14954864 1127 1127 1127 1127 0
490 20250401 103900 14954864 1127 1127 1127 1127 0
491 20250401 103800 14954864 1127 1127 1127 1127 0
492 20250401 103700 14954864 1127 1127 1127 1127 0
493 20250401 103600 14954864 1127 1127 1127 1127 1
494 20250401 103500 14953737 1127 1127 1127 1127 0
495 20250401 103400 14953737 1127 1127 1127 1127 18
496 20250401 103300 14933451 1130 1130 1130 1130 887
497 20250401 103200 13931141 1129 1129 1129 1129 0
498 20250401 103100 13931141 1129 1129 1129 1129 0
499 20250401 103000 13931141 1129 1129 1129 1129 0
500 20250401 102900 13931141 1129 1129 1129 1129 0
501 20250401 102800 13931141 1129 1129 1129 1129 0
502 20250401 102700 13931141 1129 1129 1129 1129 0
503 20250401 102600 13931141 1129 1129 1129 1129 0
504 20250401 102500 13931141 1129 1129 1129 1129 0
505 20250401 102400 13931141 1129 1129 1129 1129 0
506 20250401 102300 13931141 1129 1129 1129 1129 0
507 20250401 102200 13931141 1129 1129 1129 1129 0
508 20250401 102100 13931141 1129 1129 1129 1129 0
509 20250401 102000 13931141 1129 1129 1129 1129 50
510 20250401 101900 13874691 1127 1127 1127 1127 0
511 20250401 101800 13874691 1127 1127 1127 1127 500
512 20250401 101700 13311191 1130 1130 1130 1130 0
513 20250401 101600 13311191 1130 1130 1130 1130 0
514 20250401 101500 13311191 1130 1130 1130 1130 0
515 20250401 101400 13311191 1130 1130 1130 1130 0
516 20250401 101300 13311191 1130 1130 1130 1130 0
517 20250401 101200 13311191 1130 1130 1130 1130 0
518 20250401 101100 13311191 1130 1130 1130 1130 0
519 20250401 101000 13311191 1130 1130 1130 1130 0
520 20250401 100900 13311191 1130 1128 1130 1128 425
521 20250401 100800 12831789 1128 1128 1128 1128 0
522 20250401 100700 12831789 1128 1128 1128 1128 0
523 20250401 100600 12831789 1128 1128 1128 1128 0
524 20250401 100500 12831789 1128 1128 1128 1128 0
525 20250401 100400 12831789 1128 1128 1128 1128 275
526 20250401 100300 12521589 1128 1126 1128 1126 3
527 20250401 100200 12518208 1126 1127 1128 1126 373
528 20250401 100100 12097948 1128 1128 1128 1128 0
529 20250401 100000 12097948 1128 1128 1128 1128 400
530 20250401 095900 11646748 1129 1129 1129 1129 0
531 20250401 095800 11646748 1129 1129 1129 1129 200
532 20250401 095700 11420948 1129 1129 1129 1129 0
533 20250401 095600 11420948 1129 1129 1129 1129 60
534 20250401 095500 11353208 1129 1129 1129 1129 523
535 20250401 095400 10762741 1129 1129 1129 1129 0
536 20250401 095300 10762741 1129 1129 1129 1129 0
537 20250401 095200 10762741 1129 1129 1129 1129 0
538 20250401 095100 10762741 1129 1129 1129 1129 0
539 20250401 095000 10762741 1129 1129 1129 1129 0
540 20250401 094900 10762741 1129 1129 1129 1129 0
541 20250401 094800 10762741 1129 1129 1129 1129 0
542 20250401 094700 10762741 1129 1129 1129 1129 0
543 20250401 094600 10762741 1129 1129 1129 1129 100
544 20250401 094500 10649841 1129 1129 1129 1129 0
545 20250401 094400 10649841 1129 1129 1129 1129 0
546 20250401 094300 10649841 1129 1129 1129 1129 0
547 20250401 094200 10649841 1129 1126 1129 1126 1102
548 20250401 094100 9408687 1129 1129 1129 1129 500
549 20250401 094000 8844187 1129 1129 1129 1129 100
550 20250401 093900 8731287 1128 1127 1128 1127 2125
551 20250401 093800 6336374 1127 1135 1135 1127 1736
552 20250401 093700 4373062 1128 1128 1128 1128 0
553 20250401 093600 4373062 1128 1136 1136 1128 1001
554 20250401 093500 3243926 1136 1136 1136 1136 10
555 20250401 093400 3232566 1136 1136 1136 1136 1
556 20250401 093300 3231430 1130 1130 1130 1130 400
557 20250401 093200 2779430 1137 1137 1137 1137 2
558 20250401 093100 2777156 1130 1130 1130 1130 600
559 20250401 093000 2099156 1137 1137 1137 1137 1
560 20250401 092900 2098019 1137 1137 1137 1137 0
561 20250401 092800 2098019 1137 1137 1137 1137 0
562 20250401 092700 2098019 1137 1137 1137 1137 0
563 20250401 092600 2098019 1137 1137 1137 1137 0
564 20250401 092500 2098019 1137 1137 1137 1137 0
565 20250401 092400 2098019 1137 1137 1137 1137 0
566 20250401 092300 2098019 1137 1137 1137 1137 0
567 20250401 092200 2098019 1137 1137 1137 1137 0
568 20250401 092100 2098019 1137 1137 1137 1137 0
569 20250401 092000 2098019 1137 1137 1137 1137 0
570 20250401 091900 2098019 1137 1137 1137 1137 0
571 20250401 091800 2098019 1137 1130 1137 1130 612
572 20250401 091700 1406375 1137 1137 1137 1137 10
573 20250401 091600 1395005 1137 1137 1137 1137 332
574 20250401 091500 1017521 1137 1137 1137 1137 0
575 20250401 091400 1017521 1137 1137 1137 1137 0
576 20250401 091300 1017521 1137 1137 1137 1137 327
577 20250401 091200 645722 1137 1137 1137 1137 10
578 20250401 091100 634352 1137 1137 1137 1137 0
579 20250401 091000 634352 1137 1137 1137 1137 0
580 20250401 090900 634352 1137 1137 1137 1137 0
581 20250401 090800 634352 1137 1137 1137 1137 0
582 20250401 090700 634352 1137 1137 1137 1137 0
583 20250401 090600 634352 1137 1137 1137 1137 0
584 20250401 090500 634352 1137 1138 1138 1137 168
585 20250401 090400 443299 1138 1138 1138 1138 96
586 20250401 090300 334051 1138 1138 1138 1138 0
587 20250401 090200 334051 1138 1138 1138 1138 12
588 20250401 090100 320395 1129 1129 1129 1129 43
589 20250401 090000 271848 1128 1128 1128 1128 241

1
002450/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,90530915,0,101847279375,0.00
20250327,0,90530915,0,104472675910,0.00
20250326,0,90530915,0,105196923230,0.00
20250325,0,90530915,0,105468515975,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 90530915 0 101847279375 0.00
3 20250327 0 90530915 0 104472675910 0.00
4 20250326 0 90530915 0 105196923230 0.00
5 20250325 0 90530915 0 105468515975 0.00