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

590
002870/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,590 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,184800,173941180,1198,1198,1198,1198,1038
20250401,184700,173941180,1198,1198,1198,1198,0
20250401,184600,173941180,1198,1198,1198,1198,0
20250401,184500,173941180,1198,1198,1198,1198,0
20250401,184400,173941180,1198,1198,1198,1198,0
20250401,184300,173941180,1198,1198,1198,1198,0
20250401,184200,173941180,1198,1198,1198,1198,0
20250401,184100,173941180,1198,1198,1198,1198,0
20250401,184000,173941180,1198,1198,1198,1198,0
20250401,183900,173941180,1198,1198,1198,1198,0
20250401,183800,173941180,1198,1198,1198,1198,0
20250401,183700,173941180,1198,1198,1198,1198,0
20250401,183600,173941180,1198,1198,1198,1198,0
20250401,183500,173941180,1198,1198,1198,1198,0
20250401,183400,173941180,1198,1198,1198,1198,0
20250401,183300,173941180,1198,1198,1198,1198,0
20250401,183200,173941180,1198,1198,1198,1198,0
20250401,183100,173941180,1198,1198,1198,1198,0
20250401,183000,173941180,1198,1198,1198,1198,0
20250401,182900,173941180,1198,1198,1198,1198,0
20250401,182800,173941180,1198,1198,1198,1198,0
20250401,182700,173941180,1198,1198,1198,1198,0
20250401,182600,173941180,1198,1198,1198,1198,0
20250401,182500,173941180,1198,1198,1198,1198,0
20250401,182400,173941180,1198,1198,1198,1198,0
20250401,182300,173941180,1198,1198,1198,1198,0
20250401,182200,173941180,1198,1198,1198,1198,0
20250401,182100,173941180,1198,1198,1198,1198,0
20250401,182000,173941180,1198,1198,1198,1198,0
20250401,181900,173941180,1198,1198,1198,1198,0
20250401,181800,173941180,1198,1198,1198,1198,1038
20250401,181700,173941180,1198,1198,1198,1198,0
20250401,181600,173941180,1198,1198,1198,1198,0
20250401,181500,173941180,1198,1198,1198,1198,0
20250401,181400,173941180,1198,1198,1198,1198,0
20250401,181300,173941180,1198,1198,1198,1198,0
20250401,181200,173941180,1198,1198,1198,1198,0
20250401,181100,173941180,1198,1198,1198,1198,0
20250401,181000,173941180,1198,1198,1198,1198,0
20250401,180900,173941180,1198,1198,1198,1198,0
20250401,180800,173941180,1198,1198,1198,1198,0
20250401,180700,173941180,1198,1198,1198,1198,0
20250401,180600,173941180,1198,1198,1198,1198,0
20250401,180500,173941180,1198,1198,1198,1198,0
20250401,180400,173941180,1198,1198,1198,1198,0
20250401,180300,173941180,1198,1198,1198,1198,0
20250401,180200,173941180,1198,1198,1198,1198,0
20250401,180100,173941180,1198,1198,1198,1198,0
20250401,180000,173941180,1198,1198,1198,1198,0
20250401,175900,173941180,1198,1198,1198,1198,0
20250401,175800,173941180,1198,1198,1198,1198,0
20250401,175700,173941180,1198,1198,1198,1198,0
20250401,175600,173941180,1198,1198,1198,1198,0
20250401,175500,173941180,1198,1198,1198,1198,0
20250401,175400,173941180,1198,1198,1198,1198,0
20250401,175300,173941180,1198,1198,1198,1198,0
20250401,175200,173941180,1198,1198,1198,1198,0
20250401,175100,173941180,1198,1198,1198,1198,0
20250401,175000,173941180,1198,1198,1198,1198,0
20250401,174900,173941180,1198,1198,1198,1198,0
20250401,174800,173941180,1198,1198,1198,1198,1038
20250401,174700,173941180,1198,1198,1198,1198,0
20250401,174600,173941180,1198,1198,1198,1198,0
20250401,174500,173941180,1198,1198,1198,1198,0
20250401,174400,173941180,1198,1198,1198,1198,0
20250401,174300,173941180,1198,1198,1198,1198,0
20250401,174200,173941180,1198,1198,1198,1198,0
20250401,174100,173941180,1198,1198,1198,1198,0
20250401,174000,173941180,1198,1198,1198,1198,0
20250401,173900,173941180,1198,1198,1198,1198,0
20250401,173800,173941180,1198,1198,1198,1198,0
20250401,173700,173941180,1198,1198,1198,1198,0
20250401,173600,173941180,1198,1198,1198,1198,0
20250401,173500,173941180,1198,1198,1198,1198,0
20250401,173400,173941180,1198,1198,1198,1198,0
20250401,173300,173941180,1198,1198,1198,1198,0
20250401,173200,173941180,1198,1198,1198,1198,0
20250401,173100,173941180,1198,1198,1198,1198,0
20250401,173000,173941180,1198,1198,1198,1198,0
20250401,172900,173941180,1198,1198,1198,1198,0
20250401,172800,173941180,1198,1198,1198,1198,0
20250401,172700,173941180,1198,1198,1198,1198,0
20250401,172600,173941180,1198,1198,1198,1198,0
20250401,172500,173941180,1198,1198,1198,1198,0
20250401,172400,173941180,1198,1198,1198,1198,0
20250401,172300,173941180,1198,1198,1198,1198,0
20250401,172200,173941180,1198,1198,1198,1198,0
20250401,172100,173941180,1198,1198,1198,1198,0
20250401,172000,173941180,1198,1198,1198,1198,0
20250401,171900,173941180,1198,1198,1198,1198,0
20250401,171800,173941180,1198,1198,1198,1198,1038
20250401,171700,173941180,1198,1198,1198,1198,0
20250401,171600,173941180,1198,1198,1198,1198,0
20250401,171500,173941180,1198,1198,1198,1198,0
20250401,171400,173941180,1198,1198,1198,1198,0
20250401,171300,173941180,1198,1198,1198,1198,0
20250401,171200,173941180,1198,1198,1198,1198,0
20250401,171100,173941180,1198,1198,1198,1198,0
20250401,171000,173941180,1198,1198,1198,1198,0
20250401,170900,173941180,1198,1198,1198,1198,0
20250401,170800,173941180,1198,1198,1198,1198,0
20250401,170700,173941180,1198,1198,1198,1198,0
20250401,170600,173941180,1198,1198,1198,1198,0
20250401,170500,173941180,1198,1198,1198,1198,0
20250401,170400,173941180,1198,1198,1198,1198,0
20250401,170300,173941180,1198,1198,1198,1198,0
20250401,170200,173941180,1198,1198,1198,1198,0
20250401,170100,173941180,1198,1198,1198,1198,0
20250401,170000,173941180,1198,1198,1198,1198,0
20250401,165900,173941180,1198,1198,1198,1198,0
20250401,165800,173941180,1198,1198,1198,1198,0
20250401,165700,173941180,1198,1198,1198,1198,0
20250401,165600,173941180,1198,1198,1198,1198,0
20250401,165500,173941180,1198,1198,1198,1198,0
20250401,165400,173941180,1198,1198,1198,1198,0
20250401,165300,173941180,1198,1198,1198,1198,0
20250401,165200,173941180,1198,1198,1198,1198,0
20250401,165100,173941180,1198,1198,1198,1198,0
20250401,165000,173941180,1198,1198,1198,1198,0
20250401,164900,173941180,1198,1198,1198,1198,0
20250401,164800,173941180,1198,1198,1198,1198,1038
20250401,164700,173941180,1198,1198,1198,1198,0
20250401,164600,173941180,1198,1198,1198,1198,0
20250401,164500,173941180,1198,1198,1198,1198,0
20250401,164400,173941180,1198,1198,1198,1198,0
20250401,164300,173941180,1198,1198,1198,1198,0
20250401,164200,173941180,1198,1198,1198,1198,0
20250401,164100,173941180,1198,1198,1198,1198,0
20250401,164000,173941180,1198,1198,1198,1198,0
20250401,163900,173941180,1198,1198,1198,1198,0
20250401,163800,173941180,1198,1198,1198,1198,0
20250401,163700,173941180,1198,1198,1198,1198,0
20250401,163600,173941180,1198,1198,1198,1198,0
20250401,163500,173941180,1198,1198,1198,1198,0
20250401,163400,173941180,1198,1198,1198,1198,0
20250401,163300,173941180,1198,1198,1198,1198,0
20250401,163200,173941180,1198,1198,1198,1198,0
20250401,163100,173941180,1198,1198,1198,1198,0
20250401,163000,173941180,1198,1198,1198,1198,0
20250401,162900,173941180,1198,1198,1198,1198,0
20250401,162800,173941180,1198,1198,1198,1198,0
20250401,162700,173941180,1198,1198,1198,1198,0
20250401,162600,173941180,1198,1198,1198,1198,0
20250401,162500,173941180,1198,1198,1198,1198,0
20250401,162400,173941180,1198,1198,1198,1198,0
20250401,162300,173941180,1198,1198,1198,1198,0
20250401,162200,173941180,1198,1198,1198,1198,0
20250401,162100,173941180,1198,1198,1198,1198,0
20250401,162000,173941180,1198,1198,1198,1198,0
20250401,161900,173941180,1198,1198,1198,1198,0
20250401,161800,173941180,1198,1198,1198,1198,1038
20250401,161700,173941180,1198,1198,1198,1198,0
20250401,161600,173941180,1198,1198,1198,1198,0
20250401,161500,173941180,1198,1198,1198,1198,0
20250401,161400,173941180,1198,1198,1198,1198,0
20250401,161300,173941180,1198,1198,1198,1198,0
20250401,161200,173941180,1198,1198,1198,1198,0
20250401,161100,173941180,1198,1198,1198,1198,0
20250401,161000,173941180,1198,1198,1198,1198,0
20250401,160900,173941180,1198,1198,1198,1198,0
20250401,160800,173941180,1198,1198,1198,1198,0
20250401,160700,173941180,1198,1198,1198,1198,0
20250401,160600,173941180,1198,1198,1198,1198,0
20250401,160500,173941180,1198,1198,1198,1198,0
20250401,160400,173941180,1198,1198,1198,1198,0
20250401,160300,173941180,1198,1198,1198,1198,0
20250401,160200,173941180,1198,1198,1198,1198,0
20250401,160100,173941180,1198,1198,1198,1198,0
20250401,160000,173941180,1198,1198,1198,1198,0
20250401,155900,173941180,1198,1198,1198,1198,0
20250401,155800,173941180,1198,1198,1198,1198,0
20250401,155700,173941180,1198,1198,1198,1198,0
20250401,155600,173941180,1198,1198,1198,1198,0
20250401,155500,173941180,1198,1198,1198,1198,0
20250401,155400,173941180,1198,1198,1198,1198,0
20250401,155300,173941180,1198,1198,1198,1198,0
20250401,155200,173941180,1198,1198,1198,1198,0
20250401,155100,173941180,1198,1198,1198,1198,0
20250401,155000,173941180,1198,1198,1198,1198,0
20250401,154900,173941180,1198,1198,1198,1198,0
20250401,154800,173941180,1198,1198,1198,1198,1038
20250401,154700,173941180,1198,1198,1198,1198,0
20250401,154600,173941180,1198,1198,1198,1198,0
20250401,154500,173941180,1198,1198,1198,1198,0
20250401,154400,173941180,1198,1198,1198,1198,0
20250401,154300,173941180,1198,1198,1198,1198,0
20250401,154200,173941180,1198,1198,1198,1198,0
20250401,154100,173941180,1198,1198,1198,1198,0
20250401,154000,173941180,1198,1198,1198,1198,0
20250401,153900,173941180,1198,1198,1198,1198,0
20250401,153800,173941180,1198,1198,1198,1198,0
20250401,153700,173941180,1198,1198,1198,1198,0
20250401,153600,173941180,1198,1198,1198,1198,0
20250401,153500,173941180,1198,1198,1198,1198,0
20250401,153400,173941180,1198,1198,1198,1198,0
20250401,153300,173941180,1198,1198,1198,1198,0
20250401,153200,173941180,1198,1198,1198,1198,0
20250401,153100,173941180,1198,1198,1198,1198,0
20250401,153000,173941180,1198,1198,1198,1198,1038
20250401,152900,172697656,1213,1213,1213,1213,0
20250401,152800,172697656,1213,1213,1213,1213,0
20250401,152700,172697656,1213,1213,1213,1213,0
20250401,152600,172697656,1213,1213,1213,1213,0
20250401,152500,172697656,1213,1213,1213,1213,0
20250401,152400,172697656,1213,1213,1213,1213,0
20250401,152300,172697656,1213,1213,1213,1213,0
20250401,152200,172697656,1213,1213,1213,1213,0
20250401,152100,172697656,1213,1213,1213,1213,0
20250401,152000,172697656,1213,1213,1213,1213,0
20250401,151900,172697656,1213,1215,1215,1213,60
20250401,151800,172624872,1217,1217,1217,1217,70
20250401,151700,172539682,1216,1216,1216,1216,0
20250401,151600,172539682,1216,1216,1217,1216,102
20250401,151500,172415648,1216,1216,1216,1216,0
20250401,151400,172415648,1216,1216,1216,1216,1
20250401,151300,172414432,1216,1216,1216,1216,0
20250401,151200,172414432,1216,1216,1216,1216,2
20250401,151100,172412000,1211,1211,1211,1211,10
20250401,151000,172399890,1211,1211,1211,1211,0
20250401,150900,172399890,1211,1211,1211,1211,5
20250401,150800,172393835,1211,1211,1211,1211,7
20250401,150700,172385358,1211,1210,1211,1210,63
20250401,150600,172309115,1216,1216,1216,1216,3
20250401,150500,172305467,1209,1209,1209,1209,0
20250401,150400,172305467,1209,1209,1209,1209,0
20250401,150300,172305467,1209,1209,1209,1209,0
20250401,150200,172305467,1209,1216,1216,1209,11
20250401,150100,172292098,1216,1216,1216,1216,0
20250401,150000,172292098,1216,1216,1216,1216,1
20250401,145900,172290882,1215,1215,1215,1215,2
20250401,145800,172288452,1216,1214,1216,1214,2
20250401,145700,172286022,1202,1215,1215,1202,343
20250401,145600,171872959,1216,1216,1216,1216,0
20250401,145500,171872959,1216,1221,1221,1216,542
20250401,145400,171211228,1221,1218,1222,1218,708
20250401,145300,170347407,1216,1216,1216,1216,1
20250401,145200,170346191,1218,1218,1218,1218,0
20250401,145100,170346191,1218,1218,1218,1218,10
20250401,145000,170334011,1219,1219,1219,1219,0
20250401,144900,170334011,1219,1216,1219,1216,4
20250401,144800,170329142,1214,1214,1214,1214,14
20250401,144700,170312146,1214,1213,1214,1213,3883
20250401,144600,165602066,1213,1213,1213,1213,0
20250401,144500,165602066,1213,1213,1213,1213,0
20250401,144400,165602066,1213,1213,1213,1213,0
20250401,144300,165602066,1213,1213,1213,1213,0
20250401,144200,165602066,1213,1213,1213,1213,9
20250401,144100,165591149,1213,1213,1213,1213,800
20250401,144000,164620749,1213,1213,1213,1213,1
20250401,143900,164619536,1203,1203,1203,1203,0
20250401,143800,164619536,1203,1203,1203,1203,0
20250401,143700,164619536,1203,1203,1203,1203,0
20250401,143600,164619536,1203,1208,1208,1203,600
20250401,143500,163896140,1208,1209,1209,1208,800
20250401,143400,162929739,1213,1212,1213,1211,122
20250401,143300,162781870,1213,1213,1213,1213,0
20250401,143200,162781870,1213,1213,1213,1213,0
20250401,143100,162781870,1213,1213,1213,1213,483
20250401,143000,162195991,1217,1217,1217,1217,0
20250401,142900,162195991,1217,1217,1217,1217,800
20250401,142800,161222391,1213,1215,1215,1213,4500
20250401,142700,155761139,1216,1216,1216,1216,0
20250401,142600,155761139,1216,1216,1216,1216,0
20250401,142500,155761139,1216,1216,1216,1216,0
20250401,142400,155761139,1216,1216,1216,1216,15
20250401,142300,155742899,1215,1215,1215,1215,250
20250401,142200,155439149,1215,1215,1215,1215,140
20250401,142100,155269049,1216,1216,1216,1216,0
20250401,142000,155269049,1216,1215,1216,1215,1176
20250401,141900,153839133,1216,1216,1216,1216,0
20250401,141800,153839133,1216,1216,1216,1216,73
20250401,141700,153750365,1216,1216,1216,1216,0
20250401,141600,153750365,1216,1217,1218,1216,541
20250401,141500,153092330,1218,1219,1219,1218,3
20250401,141400,153088674,1220,1220,1220,1220,0
20250401,141300,153088674,1220,1220,1220,1220,0
20250401,141200,153088674,1220,1220,1220,1220,0
20250401,141100,153088674,1220,1220,1220,1220,1
20250401,141000,153087454,1220,1220,1220,1220,0
20250401,140900,153087454,1220,1220,1220,1220,22
20250401,140800,153060614,1218,1218,1218,1218,0
20250401,140700,153060614,1218,1218,1218,1218,0
20250401,140600,153060614,1218,1218,1218,1218,0
20250401,140500,153060614,1218,1218,1218,1218,0
20250401,140400,153060614,1218,1218,1218,1218,0
20250401,140300,153060614,1218,1218,1218,1218,0
20250401,140200,153060614,1218,1218,1218,1218,0
20250401,140100,153060614,1218,1218,1218,1218,105
20250401,140000,152932724,1218,1218,1218,1218,0
20250401,135900,152932724,1218,1218,1218,1218,0
20250401,135800,152932724,1218,1218,1218,1218,0
20250401,135700,152932724,1218,1218,1218,1218,0
20250401,135600,152932724,1218,1218,1218,1218,0
20250401,135500,152932724,1218,1218,1218,1218,0
20250401,135400,152932724,1218,1218,1218,1218,0
20250401,135300,152932724,1218,1218,1218,1218,0
20250401,135200,152932724,1218,1218,1218,1218,0
20250401,135100,152932724,1218,1218,1218,1218,0
20250401,135000,152932724,1218,1220,1220,1218,3700
20250401,134900,148425410,1224,1224,1224,1224,0
20250401,134800,148425410,1224,1224,1224,1224,0
20250401,134700,148425410,1224,1224,1224,1224,3
20250401,134600,148421738,1224,1224,1224,1224,37
20250401,134500,148376450,1225,1225,1225,1225,300
20250401,134400,148008950,1225,1226,1227,1225,1195
20250401,134300,146544235,1227,1227,1227,1227,0
20250401,134200,146544235,1227,1227,1227,1227,0
20250401,134100,146544235,1227,1227,1227,1227,0
20250401,134000,146544235,1227,1227,1227,1227,414
20250401,133900,146036257,1220,1220,1220,1220,4
20250401,133800,146031377,1227,1227,1227,1227,0
20250401,133700,146031377,1227,1220,1227,1220,95
20250401,133600,145915309,1220,1220,1220,1220,1000
20250401,133500,144695309,1228,1222,1228,1220,2621
20250401,133400,141496775,1228,1228,1228,1228,0
20250401,133300,141496775,1228,1228,1228,1228,220
20250401,133200,141226615,1222,1222,1222,1222,0
20250401,133100,141226615,1222,1222,1222,1222,201
20250401,133000,140980993,1222,1222,1222,1222,6
20250401,132900,140973661,1222,1222,1222,1222,0
20250401,132800,140973661,1222,1223,1223,1222,146
20250401,132700,140795158,1223,1228,1228,1222,789
20250401,132600,139830240,1229,1229,1229,1229,99
20250401,132500,139708569,1229,1229,1229,1229,262
20250401,132400,139386571,1230,1230,1230,1230,0
20250401,132300,139386571,1230,1230,1230,1230,313
20250401,132200,139001581,1230,1230,1230,1230,133
20250401,132100,138837991,1230,1224,1231,1224,4148
20250401,132000,133739129,1229,1229,1229,1229,0
20250401,131900,133739129,1229,1229,1229,1229,0
20250401,131800,133739129,1229,1229,1229,1229,0
20250401,131700,133739129,1229,1229,1229,1229,0
20250401,131600,133739129,1229,1229,1229,1229,199
20250401,131500,133494558,1229,1230,1230,1229,339
20250401,131400,133077788,1230,1230,1230,1230,0
20250401,131300,133077788,1230,1230,1230,1230,0
20250401,131200,133077788,1230,1230,1230,1230,0
20250401,131100,133077788,1230,1230,1230,1230,838
20250401,131000,132047048,1232,1232,1232,1232,200
20250401,130900,131800648,1232,1228,1232,1228,2721
20250401,130800,128456310,1220,1220,1220,1220,100
20250401,130700,128334310,1227,1227,1227,1227,0
20250401,130600,128334310,1227,1224,1227,1224,790
20250401,130500,127367261,1224,1224,1224,1224,83
20250401,130400,127265669,1224,1224,1224,1224,0
20250401,130300,127265669,1224,1218,1224,1218,1639
20250401,130200,125266546,1215,1215,1215,1215,3
20250401,130100,125262901,1215,1215,1215,1215,10
20250401,130000,125250751,1218,1218,1218,1218,288
20250401,125900,124899967,1218,1213,1218,1213,36
20250401,125800,124856199,1213,1213,1213,1213,0
20250401,125700,124856199,1213,1213,1213,1213,4
20250401,125600,124851347,1213,1213,1213,1213,3
20250401,125500,124847708,1220,1220,1220,1220,20
20250401,125400,124823308,1220,1219,1220,1219,774
20250401,125300,123879609,1213,1213,1213,1213,0
20250401,125200,123879609,1213,1213,1213,1213,0
20250401,125100,123879609,1213,1215,1215,1213,36
20250401,125000,123835939,1219,1219,1219,1219,0
20250401,124900,123835939,1219,1219,1219,1219,0
20250401,124800,123835939,1219,1219,1219,1219,0
20250401,124700,123835939,1219,1219,1219,1219,0
20250401,124600,123835939,1219,1219,1219,1219,413
20250401,124500,123332492,1219,1219,1219,1219,0
20250401,124400,123332492,1219,1219,1219,1219,0
20250401,124300,123332492,1219,1219,1219,1219,200
20250401,124200,123088692,1219,1219,1219,1219,1
20250401,124100,123087473,1220,1220,1220,1220,0
20250401,124000,123087473,1220,1220,1220,1220,2600
20250401,123900,119915473,1220,1225,1227,1220,12508
20250401,123800,104646921,1224,1220,1224,1215,5561
20250401,123700,97886864,1217,1217,1217,1217,2
20250401,123600,97884430,1224,1224,1224,1224,0
20250401,123500,97884430,1224,1221,1224,1221,340
20250401,123400,97468582,1221,1219,1221,1219,799
20250401,123300,96493950,1213,1213,1213,1213,0
20250401,123200,96493950,1213,1213,1213,1213,263
20250401,123100,96174931,1219,1219,1219,1219,0
20250401,123000,96174931,1219,1213,1219,1213,1509
20250401,122900,94338010,1213,1213,1213,1213,0
20250401,122800,94338010,1213,1213,1213,1213,0
20250401,122700,94338010,1213,1213,1213,1213,0
20250401,122600,94338010,1213,1213,1213,1213,0
20250401,122500,94338010,1213,1215,1215,1213,811
20250401,122400,93353965,1218,1218,1218,1218,1
20250401,122300,93352747,1216,1218,1218,1216,39
20250401,122200,93305248,1218,1218,1218,1218,6
20250401,122100,93297940,1220,1220,1220,1220,0
20250401,122000,93297940,1220,1220,1220,1220,15
20250401,121900,93279640,1220,1220,1220,1220,0
20250401,121800,93279640,1220,1220,1220,1220,0
20250401,121700,93279640,1220,1217,1220,1217,692
20250401,121600,92437334,1217,1217,1217,1217,4
20250401,121500,92432466,1217,1217,1217,1217,0
20250401,121400,92432466,1217,1217,1217,1217,2
20250401,121300,92430032,1211,1211,1211,1211,0
20250401,121200,92430032,1211,1217,1220,1211,494
20250401,121100,91828336,1211,1210,1219,1210,2239
20250401,121000,89108560,1207,1207,1210,1207,13
20250401,120900,89092866,1208,1207,1208,1207,320
20250401,120800,88706621,1207,1207,1207,1207,1
20250401,120700,88705414,1206,1200,1206,1200,36
20250401,120600,88662208,1207,1200,1207,1200,687
20250401,120500,87837787,1207,1207,1207,1207,0
20250401,120400,87837787,1207,1208,1208,1207,101
20250401,120300,87715879,1208,1208,1208,1208,0
20250401,120200,87715879,1208,1203,1208,1203,9
20250401,120100,87705031,1197,1203,1203,1197,10
20250401,120000,87693013,1193,1203,1203,1193,5
20250401,115900,87687038,1196,1196,1196,1196,0
20250401,115800,87687038,1196,1196,1196,1196,4377
20250401,115700,82452146,1202,1196,1202,1196,1229
20250401,115600,80982246,1188,1188,1188,1188,0
20250401,115500,80982246,1188,1191,1191,1188,850
20250401,115400,79970869,1191,1191,1191,1191,3
20250401,115300,79967296,1191,1191,1191,1191,0
20250401,115200,79967296,1191,1198,1198,1191,944
20250401,115100,78839900,1200,1200,1200,1200,250
20250401,115000,78539900,1199,1201,1201,1199,4
20250401,114900,78535101,1210,1203,1210,1203,98
20250401,114800,78416535,1211,1211,1211,1211,11
20250401,114700,78403214,1213,1213,1213,1213,0
20250401,114600,78403214,1213,1213,1213,1213,100
20250401,114500,78281914,1213,1213,1213,1213,0
20250401,114400,78281914,1213,1213,1213,1213,0
20250401,114300,78281914,1213,1213,1213,1213,0
20250401,114200,78281914,1213,1213,1213,1213,0
20250401,114100,78281914,1213,1213,1213,1213,7
20250401,114000,78273423,1214,1214,1214,1214,0
20250401,113900,78273423,1214,1211,1214,1211,100
20250401,113800,78152210,1211,1209,1211,1209,607
20250401,113700,77417638,1210,1210,1210,1210,191
20250401,113600,77186528,1201,1201,1201,1201,147
20250401,113500,77009981,1201,1201,1201,1201,0
20250401,113400,77009981,1201,1201,1201,1201,4
20250401,113300,77005177,1202,1202,1202,1202,540
20250401,113200,76356097,1202,1205,1205,1201,23
20250401,113100,76328448,1217,1208,1217,1200,1020
20250401,113000,75095256,1209,1200,1209,1199,410
20250401,112900,74600760,1199,1200,1210,1199,511
20250401,112800,73984912,1200,1193,1200,1193,11661
20250401,112700,60047036,1195,1192,1195,1192,231
20250401,112600,59771545,1192,1192,1192,1192,0
20250401,112500,59771545,1192,1192,1192,1192,114
20250401,112400,59635657,1190,1190,1190,1190,89
20250401,112300,59529747,1190,1190,1190,1190,11
20250401,112200,59516657,1190,1190,1190,1190,100
20250401,112100,59397657,1191,1190,1191,1190,122
20250401,112000,59252455,1191,1191,1191,1191,0
20250401,111900,59252455,1191,1191,1191,1191,18
20250401,111800,59231017,1191,1190,1191,1190,484
20250401,111700,58655052,1185,1185,1185,1185,0
20250401,111600,58655052,1185,1185,1185,1185,100
20250401,111500,58536552,1185,1185,1185,1185,1
20250401,111400,58535367,1185,1185,1185,1185,0
20250401,111300,58535367,1185,1185,1185,1185,0
20250401,111200,58535367,1185,1185,1185,1185,0
20250401,111100,58535367,1185,1185,1185,1185,1
20250401,111000,58534182,1191,1191,1191,1191,0
20250401,110900,58534182,1191,1191,1191,1191,3
20250401,110800,58530609,1185,1187,1187,1185,1600
20250401,110700,56632955,1190,1190,1190,1190,1716
20250401,110600,54590915,1191,1191,1191,1191,184
20250401,110500,54371771,1190,1190,1190,1190,0
20250401,110400,54371771,1190,1190,1190,1190,0
20250401,110300,54371771,1190,1190,1190,1190,0
20250401,110200,54371771,1190,1190,1190,1190,1
20250401,110100,54370581,1190,1190,1190,1190,112
20250401,110000,54237301,1190,1190,1190,1190,201
20250401,105900,53998111,1190,1190,1190,1190,201
20250401,105800,53758921,1190,1190,1190,1190,97
20250401,105700,53643491,1190,1190,1190,1190,0
20250401,105600,53643491,1190,1189,1190,1189,484
20250401,105500,53067999,1187,1187,1187,1187,4
20250401,105400,53063251,1186,1186,1186,1186,0
20250401,105300,53063251,1186,1185,1186,1185,24
20250401,105200,53034807,1195,1195,1195,1195,0
20250401,105100,53034807,1195,1185,1195,1185,1000
20250401,105000,51840476,1179,1179,1179,1179,0
20250401,104900,51840476,1179,1179,1179,1179,4
20250401,104800,51835760,1185,1184,1185,1184,34
20250401,104700,51795486,1185,1181,1186,1181,1385
20250401,104600,50155815,1175,1175,1175,1175,0
20250401,104500,50155815,1175,1175,1175,1175,0
20250401,104400,50155815,1175,1175,1175,1175,4
20250401,104300,50151115,1182,1182,1182,1182,0
20250401,104200,50151115,1182,1182,1182,1182,64
20250401,104100,50075467,1174,1174,1174,1174,0
20250401,104000,50075467,1174,1174,1174,1174,0
20250401,103900,50075467,1174,1174,1174,1174,0
20250401,103800,50075467,1174,1174,1174,1174,0
20250401,103700,50075467,1174,1174,1174,1174,0
20250401,103600,50075467,1174,1181,1181,1174,134
20250401,103500,49917451,1174,1174,1174,1174,0
20250401,103400,49917451,1174,1174,1174,1174,0
20250401,103300,49917451,1174,1174,1174,1174,413
20250401,103200,49432589,1175,1175,1175,1175,4
20250401,103100,49427889,1185,1185,1185,1185,0
20250401,103000,49427889,1185,1185,1185,1185,0
20250401,102900,49427889,1185,1174,1185,1174,1501
20250401,102800,47653473,1175,1175,1175,1175,5
20250401,102700,47647598,1175,1175,1175,1175,2
20250401,102600,47645248,1175,1175,1175,1175,0
20250401,102500,47645248,1175,1175,1175,1175,1000
20250401,102400,46470248,1174,1171,1175,1171,922
20250401,102300,45387829,1174,1174,1174,1174,0
20250401,102200,45387829,1174,1174,1174,1174,0
20250401,102100,45387829,1174,1171,1174,1171,1577
20250401,102000,43536723,1171,1171,1171,1171,2565
20250401,101900,40533108,1169,1169,1169,1169,0
20250401,101800,40533108,1169,1169,1169,1169,0
20250401,101700,40533108,1169,1169,1169,1169,186
20250401,101600,40315674,1169,1171,1171,1169,1510
20250401,101500,38550474,1169,1171,1171,1169,20
20250401,101400,38527074,1171,1171,1171,1171,1
20250401,101300,38525903,1171,1171,1171,1171,0
20250401,101200,38525903,1171,1171,1171,1171,0
20250401,101100,38525903,1171,1171,1171,1171,0
20250401,101000,38525903,1171,1171,1171,1171,11
20250401,100900,38513022,1169,1169,1169,1169,0
20250401,100800,38513022,1169,1170,1170,1169,37
20250401,100700,38469737,1172,1170,1172,1170,38
20250401,100600,38425239,1172,1172,1172,1172,1
20250401,100500,38424067,1172,1172,1172,1172,0
20250401,100400,38424067,1172,1172,1172,1172,5
20250401,100300,38418207,1170,1169,1170,1169,950
20250401,100200,37306708,1169,1169,1169,1169,0
20250401,100100,37306708,1169,1166,1170,1166,33
20250401,100000,37268150,1166,1165,1166,1165,352
20250401,095900,36857936,1165,1160,1165,1159,110
20250401,095800,36730296,1160,1160,1161,1160,40
20250401,095700,36683895,1166,1165,1166,1158,61
20250401,095600,36612909,1158,1165,1165,1158,55
20250401,095500,36548946,1158,1158,1165,1158,35
20250401,095400,36508304,1165,1158,1165,1158,16
20250401,095300,36489720,1165,1165,1165,1157,82
20250401,095200,36394640,1165,1165,1165,1157,33
20250401,095100,36356299,1157,1166,1166,1157,28
20250401,095000,36323758,1156,1166,1166,1156,28
20250401,094900,36291225,1166,1164,1166,1156,31
20250401,094800,36255204,1156,1155,1164,1155,737
20250401,094700,35398181,1163,1158,1164,1153,6597
20250401,094600,27776707,1158,1158,1158,1158,4
20250401,094500,27772075,1154,1154,1154,1154,11
20250401,094400,27759381,1154,1153,1154,1153,871
20250401,094300,26755088,1153,1159,1159,1153,1767
20250401,094200,24714823,1159,1158,1159,1156,2067
20250401,094100,22323294,1159,1160,1160,1159,371
20250401,094000,21893304,1167,1167,1167,1167,2
20250401,093900,21890970,1167,1167,1167,1167,1
20250401,093800,21889803,1168,1159,1168,1159,3
20250401,093700,21886317,1169,1169,1169,1169,0
20250401,093600,21886317,1169,1160,1169,1159,25
20250401,093500,21857330,1170,1169,1170,1159,4001
20250401,093400,17219440,1176,1176,1176,1176,5
20250401,093300,17213560,1176,1176,1176,1176,2
20250401,093200,17211208,1179,1179,1179,1179,0
20250401,093100,17211208,1179,1179,1179,1179,0
20250401,093000,17211208,1179,1179,1179,1179,0
20250401,092900,17211208,1179,1179,1179,1179,2
20250401,092800,17208850,1181,1181,1181,1181,0
20250401,092700,17208850,1181,1181,1181,1181,0
20250401,092600,17208850,1181,1181,1181,1181,4
20250401,092500,17204126,1180,1180,1180,1179,1001
20250401,092400,16022951,1180,1173,1180,1164,510
20250401,092300,15429198,1182,1182,1182,1182,0
20250401,092200,15429198,1182,1181,1182,1180,1317
20250401,092100,13875105,1181,1181,1181,1181,36
20250401,092000,13832589,1181,1181,1181,1181,100
20250401,091900,13714489,1182,1182,1182,1182,0
20250401,091800,13714489,1182,1182,1182,1182,0
20250401,091700,13714489,1182,1181,1182,1181,142
20250401,091600,13546648,1183,1183,1183,1183,0
20250401,091500,13546648,1183,1171,1183,1162,945
20250401,091400,12441201,1162,1168,1169,1160,1164
20250401,091300,11088790,1166,1166,1166,1166,151
20250401,091200,10912724,1166,1161,1166,1160,832
20250401,091100,9947279,1159,1165,1165,1159,500
20250401,091000,9367663,1169,1170,1170,1166,96
20250401,090900,9255671,1170,1170,1170,1170,0
20250401,090800,9255671,1170,1170,1170,1170,1909
20250401,090700,7022141,1170,1170,1170,1170,0
20250401,090600,7022141,1170,1169,1170,1169,8
20250401,090500,7012786,1170,1161,1170,1157,3393
20250401,090400,3082425,1161,1171,1171,1161,208
20250401,090300,2839667,1167,1167,1172,1167,255
20250401,090200,2541453,1167,1166,1167,1166,1101
20250401,090100,1256587,1167,1155,1167,1155,101
20250401,090000,1138930,1163,1162,1163,1157,981
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 184800 173941180 1198 1198 1198 1198 1038
3 20250401 184700 173941180 1198 1198 1198 1198 0
4 20250401 184600 173941180 1198 1198 1198 1198 0
5 20250401 184500 173941180 1198 1198 1198 1198 0
6 20250401 184400 173941180 1198 1198 1198 1198 0
7 20250401 184300 173941180 1198 1198 1198 1198 0
8 20250401 184200 173941180 1198 1198 1198 1198 0
9 20250401 184100 173941180 1198 1198 1198 1198 0
10 20250401 184000 173941180 1198 1198 1198 1198 0
11 20250401 183900 173941180 1198 1198 1198 1198 0
12 20250401 183800 173941180 1198 1198 1198 1198 0
13 20250401 183700 173941180 1198 1198 1198 1198 0
14 20250401 183600 173941180 1198 1198 1198 1198 0
15 20250401 183500 173941180 1198 1198 1198 1198 0
16 20250401 183400 173941180 1198 1198 1198 1198 0
17 20250401 183300 173941180 1198 1198 1198 1198 0
18 20250401 183200 173941180 1198 1198 1198 1198 0
19 20250401 183100 173941180 1198 1198 1198 1198 0
20 20250401 183000 173941180 1198 1198 1198 1198 0
21 20250401 182900 173941180 1198 1198 1198 1198 0
22 20250401 182800 173941180 1198 1198 1198 1198 0
23 20250401 182700 173941180 1198 1198 1198 1198 0
24 20250401 182600 173941180 1198 1198 1198 1198 0
25 20250401 182500 173941180 1198 1198 1198 1198 0
26 20250401 182400 173941180 1198 1198 1198 1198 0
27 20250401 182300 173941180 1198 1198 1198 1198 0
28 20250401 182200 173941180 1198 1198 1198 1198 0
29 20250401 182100 173941180 1198 1198 1198 1198 0
30 20250401 182000 173941180 1198 1198 1198 1198 0
31 20250401 181900 173941180 1198 1198 1198 1198 0
32 20250401 181800 173941180 1198 1198 1198 1198 1038
33 20250401 181700 173941180 1198 1198 1198 1198 0
34 20250401 181600 173941180 1198 1198 1198 1198 0
35 20250401 181500 173941180 1198 1198 1198 1198 0
36 20250401 181400 173941180 1198 1198 1198 1198 0
37 20250401 181300 173941180 1198 1198 1198 1198 0
38 20250401 181200 173941180 1198 1198 1198 1198 0
39 20250401 181100 173941180 1198 1198 1198 1198 0
40 20250401 181000 173941180 1198 1198 1198 1198 0
41 20250401 180900 173941180 1198 1198 1198 1198 0
42 20250401 180800 173941180 1198 1198 1198 1198 0
43 20250401 180700 173941180 1198 1198 1198 1198 0
44 20250401 180600 173941180 1198 1198 1198 1198 0
45 20250401 180500 173941180 1198 1198 1198 1198 0
46 20250401 180400 173941180 1198 1198 1198 1198 0
47 20250401 180300 173941180 1198 1198 1198 1198 0
48 20250401 180200 173941180 1198 1198 1198 1198 0
49 20250401 180100 173941180 1198 1198 1198 1198 0
50 20250401 180000 173941180 1198 1198 1198 1198 0
51 20250401 175900 173941180 1198 1198 1198 1198 0
52 20250401 175800 173941180 1198 1198 1198 1198 0
53 20250401 175700 173941180 1198 1198 1198 1198 0
54 20250401 175600 173941180 1198 1198 1198 1198 0
55 20250401 175500 173941180 1198 1198 1198 1198 0
56 20250401 175400 173941180 1198 1198 1198 1198 0
57 20250401 175300 173941180 1198 1198 1198 1198 0
58 20250401 175200 173941180 1198 1198 1198 1198 0
59 20250401 175100 173941180 1198 1198 1198 1198 0
60 20250401 175000 173941180 1198 1198 1198 1198 0
61 20250401 174900 173941180 1198 1198 1198 1198 0
62 20250401 174800 173941180 1198 1198 1198 1198 1038
63 20250401 174700 173941180 1198 1198 1198 1198 0
64 20250401 174600 173941180 1198 1198 1198 1198 0
65 20250401 174500 173941180 1198 1198 1198 1198 0
66 20250401 174400 173941180 1198 1198 1198 1198 0
67 20250401 174300 173941180 1198 1198 1198 1198 0
68 20250401 174200 173941180 1198 1198 1198 1198 0
69 20250401 174100 173941180 1198 1198 1198 1198 0
70 20250401 174000 173941180 1198 1198 1198 1198 0
71 20250401 173900 173941180 1198 1198 1198 1198 0
72 20250401 173800 173941180 1198 1198 1198 1198 0
73 20250401 173700 173941180 1198 1198 1198 1198 0
74 20250401 173600 173941180 1198 1198 1198 1198 0
75 20250401 173500 173941180 1198 1198 1198 1198 0
76 20250401 173400 173941180 1198 1198 1198 1198 0
77 20250401 173300 173941180 1198 1198 1198 1198 0
78 20250401 173200 173941180 1198 1198 1198 1198 0
79 20250401 173100 173941180 1198 1198 1198 1198 0
80 20250401 173000 173941180 1198 1198 1198 1198 0
81 20250401 172900 173941180 1198 1198 1198 1198 0
82 20250401 172800 173941180 1198 1198 1198 1198 0
83 20250401 172700 173941180 1198 1198 1198 1198 0
84 20250401 172600 173941180 1198 1198 1198 1198 0
85 20250401 172500 173941180 1198 1198 1198 1198 0
86 20250401 172400 173941180 1198 1198 1198 1198 0
87 20250401 172300 173941180 1198 1198 1198 1198 0
88 20250401 172200 173941180 1198 1198 1198 1198 0
89 20250401 172100 173941180 1198 1198 1198 1198 0
90 20250401 172000 173941180 1198 1198 1198 1198 0
91 20250401 171900 173941180 1198 1198 1198 1198 0
92 20250401 171800 173941180 1198 1198 1198 1198 1038
93 20250401 171700 173941180 1198 1198 1198 1198 0
94 20250401 171600 173941180 1198 1198 1198 1198 0
95 20250401 171500 173941180 1198 1198 1198 1198 0
96 20250401 171400 173941180 1198 1198 1198 1198 0
97 20250401 171300 173941180 1198 1198 1198 1198 0
98 20250401 171200 173941180 1198 1198 1198 1198 0
99 20250401 171100 173941180 1198 1198 1198 1198 0
100 20250401 171000 173941180 1198 1198 1198 1198 0
101 20250401 170900 173941180 1198 1198 1198 1198 0
102 20250401 170800 173941180 1198 1198 1198 1198 0
103 20250401 170700 173941180 1198 1198 1198 1198 0
104 20250401 170600 173941180 1198 1198 1198 1198 0
105 20250401 170500 173941180 1198 1198 1198 1198 0
106 20250401 170400 173941180 1198 1198 1198 1198 0
107 20250401 170300 173941180 1198 1198 1198 1198 0
108 20250401 170200 173941180 1198 1198 1198 1198 0
109 20250401 170100 173941180 1198 1198 1198 1198 0
110 20250401 170000 173941180 1198 1198 1198 1198 0
111 20250401 165900 173941180 1198 1198 1198 1198 0
112 20250401 165800 173941180 1198 1198 1198 1198 0
113 20250401 165700 173941180 1198 1198 1198 1198 0
114 20250401 165600 173941180 1198 1198 1198 1198 0
115 20250401 165500 173941180 1198 1198 1198 1198 0
116 20250401 165400 173941180 1198 1198 1198 1198 0
117 20250401 165300 173941180 1198 1198 1198 1198 0
118 20250401 165200 173941180 1198 1198 1198 1198 0
119 20250401 165100 173941180 1198 1198 1198 1198 0
120 20250401 165000 173941180 1198 1198 1198 1198 0
121 20250401 164900 173941180 1198 1198 1198 1198 0
122 20250401 164800 173941180 1198 1198 1198 1198 1038
123 20250401 164700 173941180 1198 1198 1198 1198 0
124 20250401 164600 173941180 1198 1198 1198 1198 0
125 20250401 164500 173941180 1198 1198 1198 1198 0
126 20250401 164400 173941180 1198 1198 1198 1198 0
127 20250401 164300 173941180 1198 1198 1198 1198 0
128 20250401 164200 173941180 1198 1198 1198 1198 0
129 20250401 164100 173941180 1198 1198 1198 1198 0
130 20250401 164000 173941180 1198 1198 1198 1198 0
131 20250401 163900 173941180 1198 1198 1198 1198 0
132 20250401 163800 173941180 1198 1198 1198 1198 0
133 20250401 163700 173941180 1198 1198 1198 1198 0
134 20250401 163600 173941180 1198 1198 1198 1198 0
135 20250401 163500 173941180 1198 1198 1198 1198 0
136 20250401 163400 173941180 1198 1198 1198 1198 0
137 20250401 163300 173941180 1198 1198 1198 1198 0
138 20250401 163200 173941180 1198 1198 1198 1198 0
139 20250401 163100 173941180 1198 1198 1198 1198 0
140 20250401 163000 173941180 1198 1198 1198 1198 0
141 20250401 162900 173941180 1198 1198 1198 1198 0
142 20250401 162800 173941180 1198 1198 1198 1198 0
143 20250401 162700 173941180 1198 1198 1198 1198 0
144 20250401 162600 173941180 1198 1198 1198 1198 0
145 20250401 162500 173941180 1198 1198 1198 1198 0
146 20250401 162400 173941180 1198 1198 1198 1198 0
147 20250401 162300 173941180 1198 1198 1198 1198 0
148 20250401 162200 173941180 1198 1198 1198 1198 0
149 20250401 162100 173941180 1198 1198 1198 1198 0
150 20250401 162000 173941180 1198 1198 1198 1198 0
151 20250401 161900 173941180 1198 1198 1198 1198 0
152 20250401 161800 173941180 1198 1198 1198 1198 1038
153 20250401 161700 173941180 1198 1198 1198 1198 0
154 20250401 161600 173941180 1198 1198 1198 1198 0
155 20250401 161500 173941180 1198 1198 1198 1198 0
156 20250401 161400 173941180 1198 1198 1198 1198 0
157 20250401 161300 173941180 1198 1198 1198 1198 0
158 20250401 161200 173941180 1198 1198 1198 1198 0
159 20250401 161100 173941180 1198 1198 1198 1198 0
160 20250401 161000 173941180 1198 1198 1198 1198 0
161 20250401 160900 173941180 1198 1198 1198 1198 0
162 20250401 160800 173941180 1198 1198 1198 1198 0
163 20250401 160700 173941180 1198 1198 1198 1198 0
164 20250401 160600 173941180 1198 1198 1198 1198 0
165 20250401 160500 173941180 1198 1198 1198 1198 0
166 20250401 160400 173941180 1198 1198 1198 1198 0
167 20250401 160300 173941180 1198 1198 1198 1198 0
168 20250401 160200 173941180 1198 1198 1198 1198 0
169 20250401 160100 173941180 1198 1198 1198 1198 0
170 20250401 160000 173941180 1198 1198 1198 1198 0
171 20250401 155900 173941180 1198 1198 1198 1198 0
172 20250401 155800 173941180 1198 1198 1198 1198 0
173 20250401 155700 173941180 1198 1198 1198 1198 0
174 20250401 155600 173941180 1198 1198 1198 1198 0
175 20250401 155500 173941180 1198 1198 1198 1198 0
176 20250401 155400 173941180 1198 1198 1198 1198 0
177 20250401 155300 173941180 1198 1198 1198 1198 0
178 20250401 155200 173941180 1198 1198 1198 1198 0
179 20250401 155100 173941180 1198 1198 1198 1198 0
180 20250401 155000 173941180 1198 1198 1198 1198 0
181 20250401 154900 173941180 1198 1198 1198 1198 0
182 20250401 154800 173941180 1198 1198 1198 1198 1038
183 20250401 154700 173941180 1198 1198 1198 1198 0
184 20250401 154600 173941180 1198 1198 1198 1198 0
185 20250401 154500 173941180 1198 1198 1198 1198 0
186 20250401 154400 173941180 1198 1198 1198 1198 0
187 20250401 154300 173941180 1198 1198 1198 1198 0
188 20250401 154200 173941180 1198 1198 1198 1198 0
189 20250401 154100 173941180 1198 1198 1198 1198 0
190 20250401 154000 173941180 1198 1198 1198 1198 0
191 20250401 153900 173941180 1198 1198 1198 1198 0
192 20250401 153800 173941180 1198 1198 1198 1198 0
193 20250401 153700 173941180 1198 1198 1198 1198 0
194 20250401 153600 173941180 1198 1198 1198 1198 0
195 20250401 153500 173941180 1198 1198 1198 1198 0
196 20250401 153400 173941180 1198 1198 1198 1198 0
197 20250401 153300 173941180 1198 1198 1198 1198 0
198 20250401 153200 173941180 1198 1198 1198 1198 0
199 20250401 153100 173941180 1198 1198 1198 1198 0
200 20250401 153000 173941180 1198 1198 1198 1198 1038
201 20250401 152900 172697656 1213 1213 1213 1213 0
202 20250401 152800 172697656 1213 1213 1213 1213 0
203 20250401 152700 172697656 1213 1213 1213 1213 0
204 20250401 152600 172697656 1213 1213 1213 1213 0
205 20250401 152500 172697656 1213 1213 1213 1213 0
206 20250401 152400 172697656 1213 1213 1213 1213 0
207 20250401 152300 172697656 1213 1213 1213 1213 0
208 20250401 152200 172697656 1213 1213 1213 1213 0
209 20250401 152100 172697656 1213 1213 1213 1213 0
210 20250401 152000 172697656 1213 1213 1213 1213 0
211 20250401 151900 172697656 1213 1215 1215 1213 60
212 20250401 151800 172624872 1217 1217 1217 1217 70
213 20250401 151700 172539682 1216 1216 1216 1216 0
214 20250401 151600 172539682 1216 1216 1217 1216 102
215 20250401 151500 172415648 1216 1216 1216 1216 0
216 20250401 151400 172415648 1216 1216 1216 1216 1
217 20250401 151300 172414432 1216 1216 1216 1216 0
218 20250401 151200 172414432 1216 1216 1216 1216 2
219 20250401 151100 172412000 1211 1211 1211 1211 10
220 20250401 151000 172399890 1211 1211 1211 1211 0
221 20250401 150900 172399890 1211 1211 1211 1211 5
222 20250401 150800 172393835 1211 1211 1211 1211 7
223 20250401 150700 172385358 1211 1210 1211 1210 63
224 20250401 150600 172309115 1216 1216 1216 1216 3
225 20250401 150500 172305467 1209 1209 1209 1209 0
226 20250401 150400 172305467 1209 1209 1209 1209 0
227 20250401 150300 172305467 1209 1209 1209 1209 0
228 20250401 150200 172305467 1209 1216 1216 1209 11
229 20250401 150100 172292098 1216 1216 1216 1216 0
230 20250401 150000 172292098 1216 1216 1216 1216 1
231 20250401 145900 172290882 1215 1215 1215 1215 2
232 20250401 145800 172288452 1216 1214 1216 1214 2
233 20250401 145700 172286022 1202 1215 1215 1202 343
234 20250401 145600 171872959 1216 1216 1216 1216 0
235 20250401 145500 171872959 1216 1221 1221 1216 542
236 20250401 145400 171211228 1221 1218 1222 1218 708
237 20250401 145300 170347407 1216 1216 1216 1216 1
238 20250401 145200 170346191 1218 1218 1218 1218 0
239 20250401 145100 170346191 1218 1218 1218 1218 10
240 20250401 145000 170334011 1219 1219 1219 1219 0
241 20250401 144900 170334011 1219 1216 1219 1216 4
242 20250401 144800 170329142 1214 1214 1214 1214 14
243 20250401 144700 170312146 1214 1213 1214 1213 3883
244 20250401 144600 165602066 1213 1213 1213 1213 0
245 20250401 144500 165602066 1213 1213 1213 1213 0
246 20250401 144400 165602066 1213 1213 1213 1213 0
247 20250401 144300 165602066 1213 1213 1213 1213 0
248 20250401 144200 165602066 1213 1213 1213 1213 9
249 20250401 144100 165591149 1213 1213 1213 1213 800
250 20250401 144000 164620749 1213 1213 1213 1213 1
251 20250401 143900 164619536 1203 1203 1203 1203 0
252 20250401 143800 164619536 1203 1203 1203 1203 0
253 20250401 143700 164619536 1203 1203 1203 1203 0
254 20250401 143600 164619536 1203 1208 1208 1203 600
255 20250401 143500 163896140 1208 1209 1209 1208 800
256 20250401 143400 162929739 1213 1212 1213 1211 122
257 20250401 143300 162781870 1213 1213 1213 1213 0
258 20250401 143200 162781870 1213 1213 1213 1213 0
259 20250401 143100 162781870 1213 1213 1213 1213 483
260 20250401 143000 162195991 1217 1217 1217 1217 0
261 20250401 142900 162195991 1217 1217 1217 1217 800
262 20250401 142800 161222391 1213 1215 1215 1213 4500
263 20250401 142700 155761139 1216 1216 1216 1216 0
264 20250401 142600 155761139 1216 1216 1216 1216 0
265 20250401 142500 155761139 1216 1216 1216 1216 0
266 20250401 142400 155761139 1216 1216 1216 1216 15
267 20250401 142300 155742899 1215 1215 1215 1215 250
268 20250401 142200 155439149 1215 1215 1215 1215 140
269 20250401 142100 155269049 1216 1216 1216 1216 0
270 20250401 142000 155269049 1216 1215 1216 1215 1176
271 20250401 141900 153839133 1216 1216 1216 1216 0
272 20250401 141800 153839133 1216 1216 1216 1216 73
273 20250401 141700 153750365 1216 1216 1216 1216 0
274 20250401 141600 153750365 1216 1217 1218 1216 541
275 20250401 141500 153092330 1218 1219 1219 1218 3
276 20250401 141400 153088674 1220 1220 1220 1220 0
277 20250401 141300 153088674 1220 1220 1220 1220 0
278 20250401 141200 153088674 1220 1220 1220 1220 0
279 20250401 141100 153088674 1220 1220 1220 1220 1
280 20250401 141000 153087454 1220 1220 1220 1220 0
281 20250401 140900 153087454 1220 1220 1220 1220 22
282 20250401 140800 153060614 1218 1218 1218 1218 0
283 20250401 140700 153060614 1218 1218 1218 1218 0
284 20250401 140600 153060614 1218 1218 1218 1218 0
285 20250401 140500 153060614 1218 1218 1218 1218 0
286 20250401 140400 153060614 1218 1218 1218 1218 0
287 20250401 140300 153060614 1218 1218 1218 1218 0
288 20250401 140200 153060614 1218 1218 1218 1218 0
289 20250401 140100 153060614 1218 1218 1218 1218 105
290 20250401 140000 152932724 1218 1218 1218 1218 0
291 20250401 135900 152932724 1218 1218 1218 1218 0
292 20250401 135800 152932724 1218 1218 1218 1218 0
293 20250401 135700 152932724 1218 1218 1218 1218 0
294 20250401 135600 152932724 1218 1218 1218 1218 0
295 20250401 135500 152932724 1218 1218 1218 1218 0
296 20250401 135400 152932724 1218 1218 1218 1218 0
297 20250401 135300 152932724 1218 1218 1218 1218 0
298 20250401 135200 152932724 1218 1218 1218 1218 0
299 20250401 135100 152932724 1218 1218 1218 1218 0
300 20250401 135000 152932724 1218 1220 1220 1218 3700
301 20250401 134900 148425410 1224 1224 1224 1224 0
302 20250401 134800 148425410 1224 1224 1224 1224 0
303 20250401 134700 148425410 1224 1224 1224 1224 3
304 20250401 134600 148421738 1224 1224 1224 1224 37
305 20250401 134500 148376450 1225 1225 1225 1225 300
306 20250401 134400 148008950 1225 1226 1227 1225 1195
307 20250401 134300 146544235 1227 1227 1227 1227 0
308 20250401 134200 146544235 1227 1227 1227 1227 0
309 20250401 134100 146544235 1227 1227 1227 1227 0
310 20250401 134000 146544235 1227 1227 1227 1227 414
311 20250401 133900 146036257 1220 1220 1220 1220 4
312 20250401 133800 146031377 1227 1227 1227 1227 0
313 20250401 133700 146031377 1227 1220 1227 1220 95
314 20250401 133600 145915309 1220 1220 1220 1220 1000
315 20250401 133500 144695309 1228 1222 1228 1220 2621
316 20250401 133400 141496775 1228 1228 1228 1228 0
317 20250401 133300 141496775 1228 1228 1228 1228 220
318 20250401 133200 141226615 1222 1222 1222 1222 0
319 20250401 133100 141226615 1222 1222 1222 1222 201
320 20250401 133000 140980993 1222 1222 1222 1222 6
321 20250401 132900 140973661 1222 1222 1222 1222 0
322 20250401 132800 140973661 1222 1223 1223 1222 146
323 20250401 132700 140795158 1223 1228 1228 1222 789
324 20250401 132600 139830240 1229 1229 1229 1229 99
325 20250401 132500 139708569 1229 1229 1229 1229 262
326 20250401 132400 139386571 1230 1230 1230 1230 0
327 20250401 132300 139386571 1230 1230 1230 1230 313
328 20250401 132200 139001581 1230 1230 1230 1230 133
329 20250401 132100 138837991 1230 1224 1231 1224 4148
330 20250401 132000 133739129 1229 1229 1229 1229 0
331 20250401 131900 133739129 1229 1229 1229 1229 0
332 20250401 131800 133739129 1229 1229 1229 1229 0
333 20250401 131700 133739129 1229 1229 1229 1229 0
334 20250401 131600 133739129 1229 1229 1229 1229 199
335 20250401 131500 133494558 1229 1230 1230 1229 339
336 20250401 131400 133077788 1230 1230 1230 1230 0
337 20250401 131300 133077788 1230 1230 1230 1230 0
338 20250401 131200 133077788 1230 1230 1230 1230 0
339 20250401 131100 133077788 1230 1230 1230 1230 838
340 20250401 131000 132047048 1232 1232 1232 1232 200
341 20250401 130900 131800648 1232 1228 1232 1228 2721
342 20250401 130800 128456310 1220 1220 1220 1220 100
343 20250401 130700 128334310 1227 1227 1227 1227 0
344 20250401 130600 128334310 1227 1224 1227 1224 790
345 20250401 130500 127367261 1224 1224 1224 1224 83
346 20250401 130400 127265669 1224 1224 1224 1224 0
347 20250401 130300 127265669 1224 1218 1224 1218 1639
348 20250401 130200 125266546 1215 1215 1215 1215 3
349 20250401 130100 125262901 1215 1215 1215 1215 10
350 20250401 130000 125250751 1218 1218 1218 1218 288
351 20250401 125900 124899967 1218 1213 1218 1213 36
352 20250401 125800 124856199 1213 1213 1213 1213 0
353 20250401 125700 124856199 1213 1213 1213 1213 4
354 20250401 125600 124851347 1213 1213 1213 1213 3
355 20250401 125500 124847708 1220 1220 1220 1220 20
356 20250401 125400 124823308 1220 1219 1220 1219 774
357 20250401 125300 123879609 1213 1213 1213 1213 0
358 20250401 125200 123879609 1213 1213 1213 1213 0
359 20250401 125100 123879609 1213 1215 1215 1213 36
360 20250401 125000 123835939 1219 1219 1219 1219 0
361 20250401 124900 123835939 1219 1219 1219 1219 0
362 20250401 124800 123835939 1219 1219 1219 1219 0
363 20250401 124700 123835939 1219 1219 1219 1219 0
364 20250401 124600 123835939 1219 1219 1219 1219 413
365 20250401 124500 123332492 1219 1219 1219 1219 0
366 20250401 124400 123332492 1219 1219 1219 1219 0
367 20250401 124300 123332492 1219 1219 1219 1219 200
368 20250401 124200 123088692 1219 1219 1219 1219 1
369 20250401 124100 123087473 1220 1220 1220 1220 0
370 20250401 124000 123087473 1220 1220 1220 1220 2600
371 20250401 123900 119915473 1220 1225 1227 1220 12508
372 20250401 123800 104646921 1224 1220 1224 1215 5561
373 20250401 123700 97886864 1217 1217 1217 1217 2
374 20250401 123600 97884430 1224 1224 1224 1224 0
375 20250401 123500 97884430 1224 1221 1224 1221 340
376 20250401 123400 97468582 1221 1219 1221 1219 799
377 20250401 123300 96493950 1213 1213 1213 1213 0
378 20250401 123200 96493950 1213 1213 1213 1213 263
379 20250401 123100 96174931 1219 1219 1219 1219 0
380 20250401 123000 96174931 1219 1213 1219 1213 1509
381 20250401 122900 94338010 1213 1213 1213 1213 0
382 20250401 122800 94338010 1213 1213 1213 1213 0
383 20250401 122700 94338010 1213 1213 1213 1213 0
384 20250401 122600 94338010 1213 1213 1213 1213 0
385 20250401 122500 94338010 1213 1215 1215 1213 811
386 20250401 122400 93353965 1218 1218 1218 1218 1
387 20250401 122300 93352747 1216 1218 1218 1216 39
388 20250401 122200 93305248 1218 1218 1218 1218 6
389 20250401 122100 93297940 1220 1220 1220 1220 0
390 20250401 122000 93297940 1220 1220 1220 1220 15
391 20250401 121900 93279640 1220 1220 1220 1220 0
392 20250401 121800 93279640 1220 1220 1220 1220 0
393 20250401 121700 93279640 1220 1217 1220 1217 692
394 20250401 121600 92437334 1217 1217 1217 1217 4
395 20250401 121500 92432466 1217 1217 1217 1217 0
396 20250401 121400 92432466 1217 1217 1217 1217 2
397 20250401 121300 92430032 1211 1211 1211 1211 0
398 20250401 121200 92430032 1211 1217 1220 1211 494
399 20250401 121100 91828336 1211 1210 1219 1210 2239
400 20250401 121000 89108560 1207 1207 1210 1207 13
401 20250401 120900 89092866 1208 1207 1208 1207 320
402 20250401 120800 88706621 1207 1207 1207 1207 1
403 20250401 120700 88705414 1206 1200 1206 1200 36
404 20250401 120600 88662208 1207 1200 1207 1200 687
405 20250401 120500 87837787 1207 1207 1207 1207 0
406 20250401 120400 87837787 1207 1208 1208 1207 101
407 20250401 120300 87715879 1208 1208 1208 1208 0
408 20250401 120200 87715879 1208 1203 1208 1203 9
409 20250401 120100 87705031 1197 1203 1203 1197 10
410 20250401 120000 87693013 1193 1203 1203 1193 5
411 20250401 115900 87687038 1196 1196 1196 1196 0
412 20250401 115800 87687038 1196 1196 1196 1196 4377
413 20250401 115700 82452146 1202 1196 1202 1196 1229
414 20250401 115600 80982246 1188 1188 1188 1188 0
415 20250401 115500 80982246 1188 1191 1191 1188 850
416 20250401 115400 79970869 1191 1191 1191 1191 3
417 20250401 115300 79967296 1191 1191 1191 1191 0
418 20250401 115200 79967296 1191 1198 1198 1191 944
419 20250401 115100 78839900 1200 1200 1200 1200 250
420 20250401 115000 78539900 1199 1201 1201 1199 4
421 20250401 114900 78535101 1210 1203 1210 1203 98
422 20250401 114800 78416535 1211 1211 1211 1211 11
423 20250401 114700 78403214 1213 1213 1213 1213 0
424 20250401 114600 78403214 1213 1213 1213 1213 100
425 20250401 114500 78281914 1213 1213 1213 1213 0
426 20250401 114400 78281914 1213 1213 1213 1213 0
427 20250401 114300 78281914 1213 1213 1213 1213 0
428 20250401 114200 78281914 1213 1213 1213 1213 0
429 20250401 114100 78281914 1213 1213 1213 1213 7
430 20250401 114000 78273423 1214 1214 1214 1214 0
431 20250401 113900 78273423 1214 1211 1214 1211 100
432 20250401 113800 78152210 1211 1209 1211 1209 607
433 20250401 113700 77417638 1210 1210 1210 1210 191
434 20250401 113600 77186528 1201 1201 1201 1201 147
435 20250401 113500 77009981 1201 1201 1201 1201 0
436 20250401 113400 77009981 1201 1201 1201 1201 4
437 20250401 113300 77005177 1202 1202 1202 1202 540
438 20250401 113200 76356097 1202 1205 1205 1201 23
439 20250401 113100 76328448 1217 1208 1217 1200 1020
440 20250401 113000 75095256 1209 1200 1209 1199 410
441 20250401 112900 74600760 1199 1200 1210 1199 511
442 20250401 112800 73984912 1200 1193 1200 1193 11661
443 20250401 112700 60047036 1195 1192 1195 1192 231
444 20250401 112600 59771545 1192 1192 1192 1192 0
445 20250401 112500 59771545 1192 1192 1192 1192 114
446 20250401 112400 59635657 1190 1190 1190 1190 89
447 20250401 112300 59529747 1190 1190 1190 1190 11
448 20250401 112200 59516657 1190 1190 1190 1190 100
449 20250401 112100 59397657 1191 1190 1191 1190 122
450 20250401 112000 59252455 1191 1191 1191 1191 0
451 20250401 111900 59252455 1191 1191 1191 1191 18
452 20250401 111800 59231017 1191 1190 1191 1190 484
453 20250401 111700 58655052 1185 1185 1185 1185 0
454 20250401 111600 58655052 1185 1185 1185 1185 100
455 20250401 111500 58536552 1185 1185 1185 1185 1
456 20250401 111400 58535367 1185 1185 1185 1185 0
457 20250401 111300 58535367 1185 1185 1185 1185 0
458 20250401 111200 58535367 1185 1185 1185 1185 0
459 20250401 111100 58535367 1185 1185 1185 1185 1
460 20250401 111000 58534182 1191 1191 1191 1191 0
461 20250401 110900 58534182 1191 1191 1191 1191 3
462 20250401 110800 58530609 1185 1187 1187 1185 1600
463 20250401 110700 56632955 1190 1190 1190 1190 1716
464 20250401 110600 54590915 1191 1191 1191 1191 184
465 20250401 110500 54371771 1190 1190 1190 1190 0
466 20250401 110400 54371771 1190 1190 1190 1190 0
467 20250401 110300 54371771 1190 1190 1190 1190 0
468 20250401 110200 54371771 1190 1190 1190 1190 1
469 20250401 110100 54370581 1190 1190 1190 1190 112
470 20250401 110000 54237301 1190 1190 1190 1190 201
471 20250401 105900 53998111 1190 1190 1190 1190 201
472 20250401 105800 53758921 1190 1190 1190 1190 97
473 20250401 105700 53643491 1190 1190 1190 1190 0
474 20250401 105600 53643491 1190 1189 1190 1189 484
475 20250401 105500 53067999 1187 1187 1187 1187 4
476 20250401 105400 53063251 1186 1186 1186 1186 0
477 20250401 105300 53063251 1186 1185 1186 1185 24
478 20250401 105200 53034807 1195 1195 1195 1195 0
479 20250401 105100 53034807 1195 1185 1195 1185 1000
480 20250401 105000 51840476 1179 1179 1179 1179 0
481 20250401 104900 51840476 1179 1179 1179 1179 4
482 20250401 104800 51835760 1185 1184 1185 1184 34
483 20250401 104700 51795486 1185 1181 1186 1181 1385
484 20250401 104600 50155815 1175 1175 1175 1175 0
485 20250401 104500 50155815 1175 1175 1175 1175 0
486 20250401 104400 50155815 1175 1175 1175 1175 4
487 20250401 104300 50151115 1182 1182 1182 1182 0
488 20250401 104200 50151115 1182 1182 1182 1182 64
489 20250401 104100 50075467 1174 1174 1174 1174 0
490 20250401 104000 50075467 1174 1174 1174 1174 0
491 20250401 103900 50075467 1174 1174 1174 1174 0
492 20250401 103800 50075467 1174 1174 1174 1174 0
493 20250401 103700 50075467 1174 1174 1174 1174 0
494 20250401 103600 50075467 1174 1181 1181 1174 134
495 20250401 103500 49917451 1174 1174 1174 1174 0
496 20250401 103400 49917451 1174 1174 1174 1174 0
497 20250401 103300 49917451 1174 1174 1174 1174 413
498 20250401 103200 49432589 1175 1175 1175 1175 4
499 20250401 103100 49427889 1185 1185 1185 1185 0
500 20250401 103000 49427889 1185 1185 1185 1185 0
501 20250401 102900 49427889 1185 1174 1185 1174 1501
502 20250401 102800 47653473 1175 1175 1175 1175 5
503 20250401 102700 47647598 1175 1175 1175 1175 2
504 20250401 102600 47645248 1175 1175 1175 1175 0
505 20250401 102500 47645248 1175 1175 1175 1175 1000
506 20250401 102400 46470248 1174 1171 1175 1171 922
507 20250401 102300 45387829 1174 1174 1174 1174 0
508 20250401 102200 45387829 1174 1174 1174 1174 0
509 20250401 102100 45387829 1174 1171 1174 1171 1577
510 20250401 102000 43536723 1171 1171 1171 1171 2565
511 20250401 101900 40533108 1169 1169 1169 1169 0
512 20250401 101800 40533108 1169 1169 1169 1169 0
513 20250401 101700 40533108 1169 1169 1169 1169 186
514 20250401 101600 40315674 1169 1171 1171 1169 1510
515 20250401 101500 38550474 1169 1171 1171 1169 20
516 20250401 101400 38527074 1171 1171 1171 1171 1
517 20250401 101300 38525903 1171 1171 1171 1171 0
518 20250401 101200 38525903 1171 1171 1171 1171 0
519 20250401 101100 38525903 1171 1171 1171 1171 0
520 20250401 101000 38525903 1171 1171 1171 1171 11
521 20250401 100900 38513022 1169 1169 1169 1169 0
522 20250401 100800 38513022 1169 1170 1170 1169 37
523 20250401 100700 38469737 1172 1170 1172 1170 38
524 20250401 100600 38425239 1172 1172 1172 1172 1
525 20250401 100500 38424067 1172 1172 1172 1172 0
526 20250401 100400 38424067 1172 1172 1172 1172 5
527 20250401 100300 38418207 1170 1169 1170 1169 950
528 20250401 100200 37306708 1169 1169 1169 1169 0
529 20250401 100100 37306708 1169 1166 1170 1166 33
530 20250401 100000 37268150 1166 1165 1166 1165 352
531 20250401 095900 36857936 1165 1160 1165 1159 110
532 20250401 095800 36730296 1160 1160 1161 1160 40
533 20250401 095700 36683895 1166 1165 1166 1158 61
534 20250401 095600 36612909 1158 1165 1165 1158 55
535 20250401 095500 36548946 1158 1158 1165 1158 35
536 20250401 095400 36508304 1165 1158 1165 1158 16
537 20250401 095300 36489720 1165 1165 1165 1157 82
538 20250401 095200 36394640 1165 1165 1165 1157 33
539 20250401 095100 36356299 1157 1166 1166 1157 28
540 20250401 095000 36323758 1156 1166 1166 1156 28
541 20250401 094900 36291225 1166 1164 1166 1156 31
542 20250401 094800 36255204 1156 1155 1164 1155 737
543 20250401 094700 35398181 1163 1158 1164 1153 6597
544 20250401 094600 27776707 1158 1158 1158 1158 4
545 20250401 094500 27772075 1154 1154 1154 1154 11
546 20250401 094400 27759381 1154 1153 1154 1153 871
547 20250401 094300 26755088 1153 1159 1159 1153 1767
548 20250401 094200 24714823 1159 1158 1159 1156 2067
549 20250401 094100 22323294 1159 1160 1160 1159 371
550 20250401 094000 21893304 1167 1167 1167 1167 2
551 20250401 093900 21890970 1167 1167 1167 1167 1
552 20250401 093800 21889803 1168 1159 1168 1159 3
553 20250401 093700 21886317 1169 1169 1169 1169 0
554 20250401 093600 21886317 1169 1160 1169 1159 25
555 20250401 093500 21857330 1170 1169 1170 1159 4001
556 20250401 093400 17219440 1176 1176 1176 1176 5
557 20250401 093300 17213560 1176 1176 1176 1176 2
558 20250401 093200 17211208 1179 1179 1179 1179 0
559 20250401 093100 17211208 1179 1179 1179 1179 0
560 20250401 093000 17211208 1179 1179 1179 1179 0
561 20250401 092900 17211208 1179 1179 1179 1179 2
562 20250401 092800 17208850 1181 1181 1181 1181 0
563 20250401 092700 17208850 1181 1181 1181 1181 0
564 20250401 092600 17208850 1181 1181 1181 1181 4
565 20250401 092500 17204126 1180 1180 1180 1179 1001
566 20250401 092400 16022951 1180 1173 1180 1164 510
567 20250401 092300 15429198 1182 1182 1182 1182 0
568 20250401 092200 15429198 1182 1181 1182 1180 1317
569 20250401 092100 13875105 1181 1181 1181 1181 36
570 20250401 092000 13832589 1181 1181 1181 1181 100
571 20250401 091900 13714489 1182 1182 1182 1182 0
572 20250401 091800 13714489 1182 1182 1182 1182 0
573 20250401 091700 13714489 1182 1181 1182 1181 142
574 20250401 091600 13546648 1183 1183 1183 1183 0
575 20250401 091500 13546648 1183 1171 1183 1162 945
576 20250401 091400 12441201 1162 1168 1169 1160 1164
577 20250401 091300 11088790 1166 1166 1166 1166 151
578 20250401 091200 10912724 1166 1161 1166 1160 832
579 20250401 091100 9947279 1159 1165 1165 1159 500
580 20250401 091000 9367663 1169 1170 1170 1166 96
581 20250401 090900 9255671 1170 1170 1170 1170 0
582 20250401 090800 9255671 1170 1170 1170 1170 1909
583 20250401 090700 7022141 1170 1170 1170 1170 0
584 20250401 090600 7022141 1170 1169 1170 1169 8
585 20250401 090500 7012786 1170 1161 1170 1157 3393
586 20250401 090400 3082425 1161 1171 1171 1161 208
587 20250401 090300 2839667 1167 1167 1172 1167 255
588 20250401 090200 2541453 1167 1166 1167 1166 1101
589 20250401 090100 1256587 1167 1155 1167 1155 101
590 20250401 090000 1138930 1163 1162 1163 1157 981

1
002870/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,34958700,0,41321183400,0.00
20250327,0,34958700,0,42999201000,0.00
20250326,0,34958700,0,41321183400,0.00
20250325,0,34958700,0,43768292400,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 34958700 0 41321183400 0.00
3 20250327 0 34958700 0 42999201000 0.00
4 20250326 0 34958700 0 41321183400 0.00
5 20250325 0 34958700 0 43768292400 0.00