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

599
006050/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,599 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,185700,700999918,1403,1403,1403,1403,10697
20250401,185600,700999918,1403,1403,1403,1403,0
20250401,185500,700999918,1403,1403,1403,1403,0
20250401,185400,700999918,1403,1403,1403,1403,0
20250401,185300,700999918,1403,1403,1403,1403,0
20250401,185200,700999918,1403,1403,1403,1403,0
20250401,185100,700999918,1403,1403,1403,1403,0
20250401,185000,700999918,1403,1403,1403,1403,0
20250401,184900,700999918,1403,1403,1403,1403,0
20250401,184800,700999918,1403,1403,1403,1403,0
20250401,184700,700999918,1403,1403,1403,1403,0
20250401,184600,700999918,1403,1403,1403,1403,0
20250401,184500,700999918,1403,1403,1403,1403,0
20250401,184400,700999918,1403,1403,1403,1403,0
20250401,184300,700999918,1403,1403,1403,1403,0
20250401,184200,700999918,1403,1403,1403,1403,0
20250401,184100,700999918,1403,1403,1403,1403,0
20250401,184000,700999918,1403,1403,1403,1403,0
20250401,183900,700999918,1403,1403,1403,1403,0
20250401,183800,700999918,1403,1403,1403,1403,0
20250401,183700,700999918,1403,1403,1403,1403,0
20250401,183600,700999918,1403,1403,1403,1403,0
20250401,183500,700999918,1403,1403,1403,1403,0
20250401,183400,700999918,1403,1403,1403,1403,0
20250401,183300,700999918,1403,1403,1403,1403,0
20250401,183200,700999918,1403,1403,1403,1403,0
20250401,183100,700999918,1403,1403,1403,1403,0
20250401,183000,700999918,1403,1403,1403,1403,0
20250401,182900,700999918,1403,1403,1403,1403,0
20250401,182800,700999918,1403,1403,1403,1403,0
20250401,182700,700999918,1403,1403,1403,1403,10697
20250401,182600,700999918,1403,1403,1403,1403,0
20250401,182500,700999918,1403,1403,1403,1403,0
20250401,182400,700999918,1403,1403,1403,1403,0
20250401,182300,700999918,1403,1403,1403,1403,0
20250401,182200,700999918,1403,1403,1403,1403,0
20250401,182100,700999918,1403,1403,1403,1403,0
20250401,182000,700999918,1403,1403,1403,1403,0
20250401,181900,700999918,1403,1403,1403,1403,0
20250401,181800,700999918,1403,1403,1403,1403,0
20250401,181700,700999918,1403,1403,1403,1403,0
20250401,181600,700999918,1403,1403,1403,1403,0
20250401,181500,700999918,1403,1403,1403,1403,0
20250401,181400,700999918,1403,1403,1403,1403,0
20250401,181300,700999918,1403,1403,1403,1403,0
20250401,181200,700999918,1403,1403,1403,1403,0
20250401,181100,700999918,1403,1403,1403,1403,0
20250401,181000,700999918,1403,1403,1403,1403,0
20250401,180900,700999918,1403,1403,1403,1403,0
20250401,180800,700999918,1403,1403,1403,1403,0
20250401,180700,700999918,1403,1403,1403,1403,0
20250401,180600,700999918,1403,1403,1403,1403,0
20250401,180500,700999918,1403,1403,1403,1403,0
20250401,180400,700999918,1403,1403,1403,1403,0
20250401,180300,700999918,1403,1403,1403,1403,0
20250401,180200,700999918,1403,1403,1403,1403,0
20250401,180100,700999918,1403,1403,1403,1403,0
20250401,180000,700999918,1403,1403,1403,1403,0
20250401,175900,700999918,1403,1403,1403,1403,0
20250401,175800,700999918,1403,1403,1403,1403,0
20250401,175700,700999918,1403,1403,1403,1403,10697
20250401,175600,700999918,1403,1403,1403,1403,0
20250401,175500,700999918,1403,1403,1403,1403,0
20250401,175400,700999918,1403,1403,1403,1403,0
20250401,175300,700999918,1403,1403,1403,1403,0
20250401,175200,700999918,1403,1403,1403,1403,0
20250401,175100,700999918,1403,1403,1403,1403,0
20250401,175000,700999918,1403,1403,1403,1403,0
20250401,174900,700999918,1403,1403,1403,1403,0
20250401,174800,700999918,1403,1403,1403,1403,0
20250401,174700,700999918,1403,1403,1403,1403,0
20250401,174600,700999918,1403,1403,1403,1403,0
20250401,174500,700999918,1403,1403,1403,1403,0
20250401,174400,700999918,1403,1403,1403,1403,0
20250401,174300,700999918,1403,1403,1403,1403,0
20250401,174200,700999918,1403,1403,1403,1403,0
20250401,174100,700999918,1403,1403,1403,1403,0
20250401,174000,700999918,1403,1403,1403,1403,0
20250401,173900,700999918,1403,1403,1403,1403,0
20250401,173800,700999918,1403,1403,1403,1403,0
20250401,173700,700999918,1403,1403,1403,1403,0
20250401,173600,700999918,1403,1403,1403,1403,0
20250401,173500,700999918,1403,1403,1403,1403,0
20250401,173400,700999918,1403,1403,1403,1403,0
20250401,173300,700999918,1403,1403,1403,1403,0
20250401,173200,700999918,1403,1403,1403,1403,0
20250401,173100,700999918,1403,1403,1403,1403,0
20250401,173000,700999918,1403,1403,1403,1403,0
20250401,172900,700999918,1403,1403,1403,1403,0
20250401,172800,700999918,1403,1403,1403,1403,0
20250401,172700,700999918,1403,1403,1403,1403,10697
20250401,172600,700999918,1403,1403,1403,1403,0
20250401,172500,700999918,1403,1403,1403,1403,0
20250401,172400,700999918,1403,1403,1403,1403,0
20250401,172300,700999918,1403,1403,1403,1403,0
20250401,172200,700999918,1403,1403,1403,1403,0
20250401,172100,700999918,1403,1403,1403,1403,0
20250401,172000,700999918,1403,1403,1403,1403,0
20250401,171900,700999918,1403,1403,1403,1403,0
20250401,171800,700999918,1403,1403,1403,1403,0
20250401,171700,700999918,1403,1403,1403,1403,0
20250401,171600,700999918,1403,1403,1403,1403,0
20250401,171500,700999918,1403,1403,1403,1403,0
20250401,171400,700999918,1403,1403,1403,1403,0
20250401,171300,700999918,1403,1403,1403,1403,0
20250401,171200,700999918,1403,1403,1403,1403,0
20250401,171100,700999918,1403,1403,1403,1403,0
20250401,171000,700999918,1403,1403,1403,1403,0
20250401,170900,700999918,1403,1403,1403,1403,0
20250401,170800,700999918,1403,1403,1403,1403,0
20250401,170700,700999918,1403,1403,1403,1403,0
20250401,170600,700999918,1403,1403,1403,1403,0
20250401,170500,700999918,1403,1403,1403,1403,0
20250401,170400,700999918,1403,1403,1403,1403,0
20250401,170300,700999918,1403,1403,1403,1403,0
20250401,170200,700999918,1403,1403,1403,1403,0
20250401,170100,700999918,1403,1403,1403,1403,0
20250401,170000,700999918,1403,1403,1403,1403,0
20250401,165900,700999918,1403,1403,1403,1403,0
20250401,165800,700999918,1403,1403,1403,1403,0
20250401,165700,700999918,1403,1403,1403,1403,10697
20250401,165600,700999918,1403,1403,1403,1403,0
20250401,165500,700999918,1403,1403,1403,1403,0
20250401,165400,700999918,1403,1403,1403,1403,0
20250401,165300,700999918,1403,1403,1403,1403,0
20250401,165200,700999918,1403,1403,1403,1403,0
20250401,165100,700999918,1403,1403,1403,1403,0
20250401,165000,700999918,1403,1403,1403,1403,0
20250401,164900,700999918,1403,1403,1403,1403,0
20250401,164800,700999918,1403,1403,1403,1403,0
20250401,164700,700999918,1403,1403,1403,1403,0
20250401,164600,700999918,1403,1403,1403,1403,0
20250401,164500,700999918,1403,1403,1403,1403,0
20250401,164400,700999918,1403,1403,1403,1403,0
20250401,164300,700999918,1403,1403,1403,1403,0
20250401,164200,700999918,1403,1403,1403,1403,0
20250401,164100,700999918,1403,1403,1403,1403,0
20250401,164000,700999918,1403,1403,1403,1403,0
20250401,163900,700999918,1403,1403,1403,1403,0
20250401,163800,700999918,1403,1403,1403,1403,0
20250401,163700,700999918,1403,1403,1403,1403,0
20250401,163600,700999918,1403,1403,1403,1403,0
20250401,163500,700999918,1403,1403,1403,1403,0
20250401,163400,700999918,1403,1403,1403,1403,0
20250401,163300,700999918,1403,1403,1403,1403,0
20250401,163200,700999918,1403,1403,1403,1403,0
20250401,163100,700999918,1403,1403,1403,1403,0
20250401,163000,700999918,1403,1403,1403,1403,0
20250401,162900,700999918,1403,1403,1403,1403,0
20250401,162800,700999918,1403,1403,1403,1403,0
20250401,162700,700999918,1403,1403,1403,1403,10697
20250401,162600,700999918,1403,1403,1403,1403,0
20250401,162500,700999918,1403,1403,1403,1403,0
20250401,162400,700999918,1403,1403,1403,1403,0
20250401,162300,700999918,1403,1403,1403,1403,0
20250401,162200,700999918,1403,1403,1403,1403,0
20250401,162100,700999918,1403,1403,1403,1403,0
20250401,162000,700999918,1403,1403,1403,1403,0
20250401,161900,700999918,1403,1403,1403,1403,0
20250401,161800,700999918,1403,1403,1403,1403,0
20250401,161700,700999918,1403,1403,1403,1403,0
20250401,161600,700999918,1403,1403,1403,1403,0
20250401,161500,700999918,1403,1403,1403,1403,0
20250401,161400,700999918,1403,1403,1403,1403,0
20250401,161300,700999918,1403,1403,1403,1403,0
20250401,161200,700999918,1403,1403,1403,1403,0
20250401,161100,700999918,1403,1403,1403,1403,0
20250401,161000,700999918,1403,1403,1403,1403,0
20250401,160900,700999918,1403,1403,1403,1403,0
20250401,160800,700999918,1403,1403,1403,1403,0
20250401,160700,700999918,1403,1403,1403,1403,0
20250401,160600,700999918,1403,1403,1403,1403,0
20250401,160500,700999918,1403,1403,1403,1403,0
20250401,160400,700999918,1403,1403,1403,1403,0
20250401,160300,700999918,1403,1403,1403,1403,0
20250401,160200,700999918,1403,1403,1403,1403,0
20250401,160100,700999918,1403,1403,1403,1403,0
20250401,160000,700999918,1403,1403,1403,1403,0
20250401,155900,700999918,1403,1403,1403,1403,0
20250401,155800,700999918,1403,1403,1403,1403,0
20250401,155700,700999918,1403,1403,1403,1403,10697
20250401,155600,700999918,1403,1403,1403,1403,0
20250401,155500,700999918,1403,1403,1403,1403,0
20250401,155400,700999918,1403,1403,1403,1403,0
20250401,155300,700999918,1403,1403,1403,1403,0
20250401,155200,700999918,1403,1403,1403,1403,0
20250401,155100,700999918,1403,1403,1403,1403,0
20250401,155000,700999918,1403,1403,1403,1403,0
20250401,154900,700999918,1403,1403,1403,1403,0
20250401,154800,700999918,1403,1403,1403,1403,0
20250401,154700,700999918,1403,1403,1403,1403,0
20250401,154600,700999918,1403,1403,1403,1403,0
20250401,154500,700999918,1403,1403,1403,1403,0
20250401,154400,700999918,1403,1403,1403,1403,0
20250401,154300,700999918,1403,1403,1403,1403,0
20250401,154200,700999918,1403,1403,1403,1403,0
20250401,154100,700999918,1403,1403,1403,1403,0
20250401,154000,700999918,1403,1403,1403,1403,0
20250401,153900,700999918,1403,1403,1403,1403,0
20250401,153800,700999918,1403,1403,1403,1403,0
20250401,153700,700999918,1403,1403,1403,1403,0
20250401,153600,700999918,1403,1403,1403,1403,0
20250401,153500,700999918,1403,1403,1403,1403,0
20250401,153400,700999918,1403,1403,1403,1403,0
20250401,153300,700999918,1403,1403,1403,1403,0
20250401,153200,700999918,1403,1403,1403,1403,0
20250401,153100,700999918,1403,1403,1403,1403,0
20250401,153000,700999918,1403,1403,1403,1403,10697
20250401,152900,685992027,1396,1396,1396,1396,0
20250401,152800,685992027,1396,1396,1396,1396,0
20250401,152700,685992027,1396,1396,1396,1396,0
20250401,152600,685992027,1396,1396,1396,1396,0
20250401,152500,685992027,1396,1396,1396,1396,0
20250401,152400,685992027,1396,1396,1396,1396,0
20250401,152300,685992027,1396,1396,1396,1396,0
20250401,152200,685992027,1396,1396,1396,1396,0
20250401,152100,685992027,1396,1396,1396,1396,0
20250401,152000,685992027,1396,1396,1396,1396,0
20250401,151900,685992027,1396,1399,1399,1396,341
20250401,151800,685515691,1400,1400,1400,1400,0
20250401,151700,685515691,1400,1400,1400,1400,0
20250401,151600,685515691,1400,1400,1400,1400,20
20250401,151500,685487691,1400,1400,1400,1400,286
20250401,151400,685087291,1401,1400,1401,1396,777
20250401,151300,684001317,1399,1396,1399,1390,909
20250401,151200,682733819,1399,1399,1399,1399,0
20250401,151100,682733819,1399,1399,1399,1395,621
20250401,151000,681867426,1404,1398,1404,1398,701
20250401,150900,680887422,1404,1400,1404,1400,1273
20250401,150800,679104693,1400,1400,1400,1400,0
20250401,150700,679104693,1400,1400,1400,1400,0
20250401,150600,679104693,1400,1398,1400,1390,417
20250401,150500,678521568,1398,1397,1398,1388,39
20250401,150400,678467165,1397,1397,1397,1397,702
20250401,150300,677486471,1386,1399,1399,1386,1808
20250401,150200,674976326,1400,1400,1400,1400,0
20250401,150100,674976326,1400,1400,1400,1400,142
20250401,150000,674777526,1401,1401,1401,1401,1
20250401,145900,674776125,1389,1401,1401,1389,4002
20250401,145800,669204209,1403,1403,1403,1403,0
20250401,145700,669204209,1403,1403,1403,1403,0
20250401,145600,669204209,1403,1402,1403,1402,4
20250401,145500,669198600,1403,1401,1403,1401,936
20250401,145400,667886216,1403,1403,1403,1403,0
20250401,145300,667886216,1403,1397,1403,1395,4100
20250401,145200,662162394,1404,1403,1404,1402,582
20250401,145100,661345993,1403,1403,1403,1403,0
20250401,145000,661345993,1403,1403,1403,1403,527
20250401,144900,660606612,1403,1402,1404,1402,5693
20250401,144800,652623710,1401,1398,1401,1398,5239
20250401,144700,645289874,1398,1398,1398,1398,0
20250401,144600,645289874,1398,1396,1398,1396,5363
20250401,144500,637797142,1397,1397,1397,1397,0
20250401,144400,637797142,1397,1395,1397,1395,449
20250401,144300,637170785,1395,1395,1395,1395,396
20250401,144200,636618365,1397,1395,1397,1395,124
20250401,144100,636445381,1395,1395,1395,1395,2685
20250401,144000,632699806,1397,1395,1397,1395,2665
20250401,143900,628980940,1395,1395,1395,1395,0
20250401,143800,628980940,1395,1395,1395,1395,250
20250401,143700,628632190,1395,1395,1395,1395,0
20250401,143600,628632190,1395,1395,1395,1395,0
20250401,143500,628632190,1395,1395,1395,1395,396
20250401,143400,628079770,1395,1395,1395,1395,0
20250401,143300,628079770,1395,1395,1395,1395,0
20250401,143200,628079770,1395,1395,1395,1395,1
20250401,143100,628078375,1395,1395,1395,1395,3000
20250401,143000,623893375,1395,1395,1395,1395,0
20250401,142900,623893375,1395,1395,1395,1395,0
20250401,142800,623893375,1395,1391,1395,1389,1745
20250401,142700,621468189,1394,1394,1394,1394,2
20250401,142600,621465401,1395,1391,1395,1391,241
20250401,142500,621129446,1391,1391,1391,1391,131
20250401,142400,620947225,1397,1397,1397,1397,0
20250401,142300,620947225,1397,1397,1397,1397,0
20250401,142200,620947225,1397,1396,1397,1396,803
20250401,142100,619825527,1396,1395,1397,1395,1199
20250401,142000,618150954,1396,1396,1396,1396,197
20250401,141900,617875942,1396,1396,1396,1396,359
20250401,141800,617374778,1396,1396,1396,1396,3
20250401,141700,617370590,1396,1396,1396,1396,0
20250401,141600,617370590,1396,1391,1396,1390,7126
20250401,141500,607461271,1391,1399,1399,1391,87
20250401,141400,607340134,1399,1399,1399,1399,2
20250401,141300,607337336,1391,1391,1391,1391,22
20250401,141200,607306734,1391,1394,1394,1391,1500
20250401,141100,605219287,1399,1399,1399,1399,237
20250401,141000,604887724,1399,1399,1399,1399,100
20250401,140900,604747824,1399,1398,1399,1398,969
20250401,140800,603392198,1398,1397,1398,1397,123
20250401,140700,603220305,1397,1397,1397,1397,33
20250401,140600,603174204,1399,1398,1399,1398,491
20250401,140500,602487308,1399,1399,1399,1399,909
20250401,140400,601215617,1402,1394,1402,1394,500
20250401,140300,600516308,1396,1396,1396,1396,0
20250401,140200,600516308,1396,1396,1396,1396,1337
20250401,140100,598649856,1397,1389,1397,1389,500
20250401,140000,597951922,1389,1389,1389,1389,0
20250401,135900,597951922,1389,1389,1389,1389,0
20250401,135800,597951922,1389,1389,1389,1389,0
20250401,135700,597951922,1389,1388,1389,1386,313
20250401,135600,597517659,1389,1389,1389,1389,1
20250401,135500,597516270,1389,1389,1389,1389,2416
20250401,135400,594160446,1396,1396,1396,1396,0
20250401,135300,594160446,1396,1396,1396,1396,0
20250401,135200,594160446,1396,1396,1396,1396,0
20250401,135100,594160446,1396,1394,1396,1394,16
20250401,135000,594138132,1394,1394,1394,1394,0
20250401,134900,594138132,1394,1394,1394,1394,78
20250401,134800,594029400,1395,1394,1395,1394,7
20250401,134700,594019640,1394,1397,1397,1394,38
20250401,134600,593966611,1397,1397,1397,1397,0
20250401,134500,593966611,1397,1397,1397,1397,0
20250401,134400,593966611,1397,1397,1397,1397,0
20250401,134300,593966611,1397,1397,1397,1397,0
20250401,134200,593966611,1397,1398,1398,1397,762
20250401,134100,592901838,1398,1398,1398,1398,6
20250401,134000,592893450,1398,1401,1401,1398,507
20250401,133900,592184158,1401,1401,1401,1401,0
20250401,133800,592184158,1401,1401,1401,1398,2002
20250401,133700,589385299,1402,1403,1403,1399,82
20250401,133600,589270574,1402,1402,1403,1402,1539
20250401,133500,587112894,1402,1401,1402,1401,1352
20250401,133400,585218144,1401,1400,1401,1399,5637
20250401,133300,577321831,1400,1400,1400,1400,6535
20250401,133200,568172831,1400,1391,1400,1391,25888
20250401,133100,532098896,1391,1391,1391,1391,0
20250401,133000,532098896,1391,1391,1391,1391,1604
20250401,132900,529867732,1384,1384,1384,1384,1
20250401,132800,529866348,1391,1391,1391,1391,902
20250401,132700,528611666,1391,1391,1391,1391,73
20250401,132600,528510123,1392,1390,1392,1390,101
20250401,132500,528369731,1390,1390,1390,1390,107
20250401,132400,528221001,1391,1390,1392,1390,16477
20250401,132300,505294738,1391,1391,1391,1391,0
20250401,132200,505294738,1391,1391,1391,1391,0
20250401,132100,505294738,1391,1388,1391,1388,6724
20250401,132000,495949330,1388,1388,1388,1388,130
20250401,131900,495768890,1389,1389,1389,1389,0
20250401,131800,495768890,1389,1389,1389,1389,40
20250401,131700,495713330,1389,1388,1389,1388,1308
20250401,131600,493896897,1388,1384,1388,1384,17055
20250401,131500,470260059,1380,1380,1380,1380,0
20250401,131400,470260059,1380,1381,1381,1380,268
20250401,131300,469890216,1385,1385,1385,1385,898
20250401,131200,468646486,1385,1384,1387,1384,4055
20250401,131100,463027707,1385,1385,1385,1385,0
20250401,131000,463027707,1385,1385,1385,1385,143
20250401,130900,462829652,1385,1385,1385,1385,960
20250401,130800,461500052,1385,1382,1385,1380,3545
20250401,130700,456605584,1383,1383,1383,1383,0
20250401,130600,456605584,1383,1383,1383,1383,35
20250401,130500,456557179,1386,1386,1386,1386,23
20250401,130400,456525301,1388,1388,1388,1388,0
20250401,130300,456525301,1388,1387,1388,1387,241
20250401,130200,456190798,1389,1389,1389,1389,0
20250401,130100,456190798,1389,1389,1389,1389,0
20250401,130000,456190798,1389,1389,1389,1389,0
20250401,125900,456190798,1389,1389,1389,1389,0
20250401,125800,456190798,1389,1389,1389,1389,0
20250401,125700,456190798,1389,1389,1389,1389,0
20250401,125600,456190798,1389,1389,1389,1389,0
20250401,125500,456190798,1389,1389,1389,1389,0
20250401,125400,456190798,1389,1389,1389,1389,187
20250401,125300,455931055,1389,1389,1389,1389,0
20250401,125200,455931055,1389,1389,1389,1389,0
20250401,125100,455931055,1389,1389,1389,1389,0
20250401,125000,455931055,1389,1389,1389,1389,0
20250401,124900,455931055,1389,1387,1389,1387,1210
20250401,124800,454252121,1387,1387,1387,1387,0
20250401,124700,454252121,1387,1387,1387,1387,0
20250401,124600,454252121,1387,1387,1387,1387,2778
20250401,124500,450399035,1387,1387,1387,1387,164
20250401,124400,450171567,1387,1387,1387,1387,698
20250401,124300,449203441,1387,1383,1387,1383,2001
20250401,124200,446428093,1385,1385,1385,1385,0
20250401,124100,446428093,1385,1385,1385,1385,0
20250401,124000,446428093,1385,1385,1385,1385,126
20250401,123900,446253583,1379,1379,1379,1379,10
20250401,123800,446239793,1379,1379,1379,1379,0
20250401,123700,446239793,1379,1379,1379,1379,95
20250401,123600,446108788,1379,1378,1379,1378,245
20250401,123500,445771075,1372,1372,1372,1372,0
20250401,123400,445771075,1372,1372,1372,1372,0
20250401,123300,445771075,1372,1372,1372,1372,0
20250401,123200,445771075,1372,1373,1373,1372,1110
20250401,123100,444247105,1373,1373,1373,1373,3000
20250401,123000,440128105,1373,1375,1375,1373,5321
20250401,122900,432820372,1375,1378,1378,1373,7100
20250401,122800,423056002,1378,1383,1383,1378,288
20250401,122700,422658557,1383,1383,1383,1383,0
20250401,122600,422658557,1383,1383,1383,1383,0
20250401,122500,422658557,1383,1383,1383,1383,105
20250401,122400,422513342,1383,1383,1383,1382,1420
20250401,122300,420549532,1383,1383,1383,1383,50
20250401,122200,420480382,1383,1383,1383,1383,0
20250401,122100,420480382,1383,1389,1389,1383,20002
20250401,122000,392803839,1387,1387,1387,1387,1000
20250401,121900,391416839,1387,1387,1387,1387,1
20250401,121800,391415452,1387,1387,1387,1387,128
20250401,121700,391237916,1389,1389,1389,1389,1
20250401,121600,391236527,1387,1389,1389,1387,422
20250401,121500,390651209,1387,1387,1387,1387,5
20250401,121400,390644274,1387,1387,1387,1387,174
20250401,121300,390402936,1388,1388,1388,1388,0
20250401,121200,390402936,1388,1388,1388,1388,0
20250401,121100,390402936,1388,1388,1388,1388,500
20250401,121000,389708936,1387,1388,1388,1387,1508
20250401,120900,387615840,1390,1390,1390,1390,0
20250401,120800,387615840,1390,1388,1390,1388,200
20250401,120700,387337950,1388,1388,1388,1388,945
20250401,120600,386026290,1388,1388,1388,1388,1343
20250401,120500,384162206,1388,1387,1388,1387,1601
20250401,120400,381940737,1386,1382,1386,1382,5632
20250401,120300,374147795,1383,1383,1383,1383,1
20250401,120200,374146412,1383,1383,1383,1383,0
20250401,120100,374146412,1383,1383,1383,1383,1
20250401,120000,374145029,1383,1383,1383,1383,72
20250401,115900,374045453,1380,1380,1380,1380,0
20250401,115800,374045453,1380,1380,1380,1380,4626
20250401,115700,367661573,1379,1379,1379,1379,500
20250401,115600,366972073,1380,1380,1380,1380,0
20250401,115500,366972073,1380,1380,1380,1380,2852
20250401,115400,363036313,1380,1380,1380,1380,237
20250401,115300,362709253,1385,1385,1385,1385,0
20250401,115200,362709253,1385,1385,1385,1385,0
20250401,115100,362709253,1385,1385,1385,1385,5
20250401,115000,362702328,1377,1381,1381,1377,4470
20250401,114900,356538140,1381,1379,1381,1379,653
20250401,114800,355637649,1379,1384,1384,1379,8532
20250401,114700,343866877,1387,1387,1387,1387,0
20250401,114600,343866877,1387,1387,1387,1387,0
20250401,114500,343866877,1387,1387,1387,1387,2
20250401,114400,343864103,1384,1384,1384,1384,7
20250401,114300,343854415,1384,1384,1384,1384,1227
20250401,114200,342156247,1384,1387,1387,1384,203
20250401,114100,341875289,1384,1384,1384,1384,666
20250401,114000,340953545,1384,1384,1387,1384,10764
20250401,113900,326048177,1385,1387,1387,1385,611
20250401,113800,325201790,1388,1389,1389,1388,150
20250401,113700,324993540,1389,1390,1390,1389,157
20250401,113600,324775460,1390,1390,1390,1390,1
20250401,113500,324774070,1392,1392,1392,1392,0
20250401,113400,324774070,1392,1392,1392,1392,0
20250401,113300,324774070,1392,1392,1392,1392,2
20250401,113200,324771286,1383,1391,1392,1383,2652
20250401,113100,321087328,1393,1392,1394,1392,1296
20250401,113000,319282386,1394,1390,1394,1390,1209
20250401,112900,317597368,1391,1390,1391,1390,9209
20250401,112800,304796636,1385,1390,1390,1385,2579
20250401,112700,301224471,1390,1390,1390,1389,1068
20250401,112600,299740941,1389,1389,1389,1389,972
20250401,112500,298390833,1385,1383,1385,1383,3497
20250401,112400,293552082,1382,1382,1382,1380,3218
20250401,112300,289109262,1382,1375,1382,1375,404
20250401,112200,288551637,1380,1383,1383,1380,2127
20250401,112100,285615072,1381,1385,1385,1381,48
20250401,112000,285548668,1385,1384,1390,1384,1987
20250401,111900,282797869,1384,1384,1384,1384,6
20250401,111800,282789565,1387,1384,1387,1383,7307
20250401,111700,272657887,1383,1382,1383,1382,982
20250401,111600,271300473,1380,1383,1383,1380,3618
20250401,111500,266305779,1383,1380,1383,1380,2062
20250401,111400,263460151,1380,1373,1380,1371,5385
20250401,111300,256053286,1373,1373,1373,1373,5374
20250401,111200,248674784,1373,1374,1374,1373,401
20250401,111100,248124011,1373,1374,1374,1373,3087
20250401,111000,243885260,1374,1375,1375,1373,12307
20250401,110900,226983348,1380,1380,1380,1380,250
20250401,110800,226638348,1380,1382,1382,1378,1971
20250401,110700,223919803,1383,1380,1383,1380,1289
20250401,110600,222139453,1384,1384,1384,1384,2
20250401,110500,222136685,1381,1385,1385,1381,12953
20250401,110400,204214958,1385,1380,1385,1380,3920
20250401,110300,198793432,1380,1376,1380,1376,4521
20250401,110200,192561367,1374,1374,1374,1373,1770
20250401,110100,190129571,1374,1375,1376,1373,3860
20250401,110000,184825980,1374,1367,1374,1361,10960
20250401,105900,169861401,1361,1362,1362,1360,5166
20250401,105800,162830466,1373,1361,1375,1361,12016
20250401,105700,146422027,1361,1357,1361,1357,3914
20250401,105600,141101655,1357,1352,1359,1352,10235
20250401,105500,127216798,1352,1352,1352,1352,1
20250401,105400,127215446,1346,1353,1353,1346,3030
20250401,105300,123136840,1350,1350,1350,1350,1548
20250401,105200,121047040,1350,1350,1352,1350,2262
20250401,105100,117991678,1349,1349,1349,1349,303
20250401,105000,117582931,1346,1346,1346,1346,0
20250401,104900,117582931,1346,1346,1346,1346,0
20250401,104800,117582931,1346,1349,1349,1340,10714
20250401,104700,103223792,1350,1350,1350,1350,8535
20250401,104600,91701542,1350,1350,1350,1350,0
20250401,104500,91701542,1350,1350,1350,1350,1025
20250401,104400,90317792,1350,1350,1351,1350,3164
20250401,104300,86044878,1350,1346,1350,1346,4214
20250401,104200,80362489,1346,1346,1346,1346,502
20250401,104100,79686797,1340,1340,1340,1340,100
20250401,104000,79552797,1346,1346,1346,1346,24
20250401,103900,79520493,1346,1346,1346,1346,0
20250401,103800,79520493,1346,1346,1346,1346,0
20250401,103700,79520493,1346,1345,1346,1345,4
20250401,103600,79515110,1346,1346,1346,1346,0
20250401,103500,79515110,1346,1346,1346,1346,0
20250401,103400,79515110,1346,1346,1346,1346,0
20250401,103300,79515110,1346,1346,1346,1346,72
20250401,103200,79418198,1346,1346,1346,1346,0
20250401,103100,79418198,1346,1346,1346,1346,5
20250401,103000,79411468,1346,1339,1346,1339,2110
20250401,102900,76586108,1346,1346,1346,1346,68
20250401,102800,76494580,1345,1345,1345,1345,2653
20250401,102700,72926295,1345,1345,1345,1345,5338
20250401,102600,65746685,1345,1345,1345,1345,1
20250401,102500,65745340,1338,1344,1345,1338,119
20250401,102400,65586098,1345,1345,1345,1345,0
20250401,102300,65586098,1345,1345,1345,1345,0
20250401,102200,65586098,1345,1345,1345,1345,0
20250401,102100,65586098,1345,1345,1345,1345,27
20250401,102000,65549783,1345,1345,1345,1345,0
20250401,101900,65549783,1345,1345,1345,1336,74
20250401,101800,65450433,1345,1343,1345,1343,2388
20250401,101700,62239044,1343,1344,1344,1343,115
20250401,101600,62084499,1343,1343,1343,1343,55
20250401,101500,62010634,1343,1343,1343,1343,0
20250401,101400,62010634,1343,1343,1343,1343,10
20250401,101300,61997204,1343,1343,1343,1343,0
20250401,101200,61997204,1343,1333,1343,1333,1036
20250401,101100,60606980,1338,1338,1338,1338,600
20250401,101000,59804180,1332,1338,1338,1332,2037
20250401,100900,57080726,1333,1333,1333,1333,0
20250401,100800,57080726,1333,1333,1333,1333,0
20250401,100700,57080726,1333,1333,1333,1333,0
20250401,100600,57080726,1333,1333,1333,1333,1228
20250401,100500,55443802,1333,1333,1333,1333,0
20250401,100400,55443802,1333,1333,1333,1333,1
20250401,100300,55442469,1333,1334,1334,1333,272
20250401,100200,55079890,1335,1339,1341,1335,2512
20250401,100100,51726353,1336,1342,1342,1336,418
20250401,100000,51167639,1343,1343,1343,1343,0
20250401,095900,51167639,1343,1343,1343,1343,0
20250401,095800,51167639,1343,1343,1343,1343,1
20250401,095700,51166296,1343,1343,1343,1343,4
20250401,095600,51160924,1343,1343,1343,1343,7
20250401,095500,51151523,1343,1343,1343,1343,0
20250401,095400,51151523,1343,1344,1344,1343,2231
20250401,095300,48153060,1345,1345,1345,1345,0
20250401,095200,48153060,1345,1345,1345,1345,0
20250401,095100,48153060,1345,1340,1346,1340,1197
20250401,095000,46545389,1338,1338,1338,1338,100
20250401,094900,46411589,1340,1340,1340,1340,1
20250401,094800,46410249,1340,1340,1340,1332,33
20250401,094700,46366269,1336,1336,1336,1336,1300
20250401,094600,44629469,1336,1336,1336,1336,440
20250401,094500,44041629,1336,1336,1336,1336,0
20250401,094400,44041629,1336,1336,1336,1336,185
20250401,094300,43794469,1336,1334,1336,1334,1000
20250401,094200,42458629,1334,1334,1334,1334,0
20250401,094100,42458629,1334,1334,1334,1334,0
20250401,094000,42458629,1334,1334,1334,1334,0
20250401,093900,42458629,1334,1334,1334,1334,0
20250401,093800,42458629,1334,1334,1334,1334,100
20250401,093700,42325229,1334,1334,1334,1334,0
20250401,093600,42325229,1334,1334,1334,1334,0
20250401,093500,42325229,1334,1334,1334,1334,0
20250401,093400,42325229,1334,1334,1334,1334,0
20250401,093300,42325229,1334,1336,1336,1332,1765
20250401,093200,39972113,1336,1334,1336,1334,7
20250401,093100,39962763,1332,1332,1332,1332,0
20250401,093000,39962763,1332,1338,1338,1332,4123
20250401,092900,34458703,1343,1343,1343,1343,0
20250401,092800,34458703,1343,1343,1343,1343,0
20250401,092700,34458703,1343,1342,1343,1342,664
20250401,092600,33567248,1342,1342,1342,1342,5
20250401,092500,33560538,1342,1342,1342,1342,0
20250401,092400,33560538,1342,1338,1342,1338,630
20250401,092300,32717590,1339,1340,1340,1339,818
20250401,092200,31622212,1342,1343,1343,1342,237
20250401,092100,31304048,1347,1347,1347,1347,0
20250401,092000,31304048,1347,1339,1347,1339,988
20250401,091900,29976530,1343,1343,1343,1343,0
20250401,091800,29976530,1343,1342,1343,1342,681
20250401,091700,29062626,1342,1342,1342,1342,222
20250401,091600,28764702,1342,1331,1342,1331,81
20250401,091500,28656806,1339,1339,1339,1339,864
20250401,091400,27499910,1338,1329,1339,1329,3402
20250401,091300,22951820,1337,1337,1337,1337,769
20250401,091200,21923667,1337,1336,1337,1336,82
20250401,091100,21814034,1337,1337,1337,1337,0
20250401,091000,21814034,1337,1333,1337,1333,3
20250401,090900,21810029,1326,1327,1328,1326,560
20250401,090800,21066809,1326,1324,1326,1324,608
20250401,090700,20260805,1325,1325,1325,1325,256
20250401,090600,19921605,1319,1322,1325,1319,4185
20250401,090500,14394560,1319,1322,1322,1319,500
20250401,090400,13734995,1328,1328,1328,1328,0
20250401,090300,13734995,1328,1328,1328,1327,100
20250401,090200,13602227,1322,1320,1327,1320,1189
20250401,090100,12029084,1329,1339,1340,1320,1813
20250401,090000,9619247,1339,1319,1339,1319,7279
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 185700 700999918 1403 1403 1403 1403 10697
3 20250401 185600 700999918 1403 1403 1403 1403 0
4 20250401 185500 700999918 1403 1403 1403 1403 0
5 20250401 185400 700999918 1403 1403 1403 1403 0
6 20250401 185300 700999918 1403 1403 1403 1403 0
7 20250401 185200 700999918 1403 1403 1403 1403 0
8 20250401 185100 700999918 1403 1403 1403 1403 0
9 20250401 185000 700999918 1403 1403 1403 1403 0
10 20250401 184900 700999918 1403 1403 1403 1403 0
11 20250401 184800 700999918 1403 1403 1403 1403 0
12 20250401 184700 700999918 1403 1403 1403 1403 0
13 20250401 184600 700999918 1403 1403 1403 1403 0
14 20250401 184500 700999918 1403 1403 1403 1403 0
15 20250401 184400 700999918 1403 1403 1403 1403 0
16 20250401 184300 700999918 1403 1403 1403 1403 0
17 20250401 184200 700999918 1403 1403 1403 1403 0
18 20250401 184100 700999918 1403 1403 1403 1403 0
19 20250401 184000 700999918 1403 1403 1403 1403 0
20 20250401 183900 700999918 1403 1403 1403 1403 0
21 20250401 183800 700999918 1403 1403 1403 1403 0
22 20250401 183700 700999918 1403 1403 1403 1403 0
23 20250401 183600 700999918 1403 1403 1403 1403 0
24 20250401 183500 700999918 1403 1403 1403 1403 0
25 20250401 183400 700999918 1403 1403 1403 1403 0
26 20250401 183300 700999918 1403 1403 1403 1403 0
27 20250401 183200 700999918 1403 1403 1403 1403 0
28 20250401 183100 700999918 1403 1403 1403 1403 0
29 20250401 183000 700999918 1403 1403 1403 1403 0
30 20250401 182900 700999918 1403 1403 1403 1403 0
31 20250401 182800 700999918 1403 1403 1403 1403 0
32 20250401 182700 700999918 1403 1403 1403 1403 10697
33 20250401 182600 700999918 1403 1403 1403 1403 0
34 20250401 182500 700999918 1403 1403 1403 1403 0
35 20250401 182400 700999918 1403 1403 1403 1403 0
36 20250401 182300 700999918 1403 1403 1403 1403 0
37 20250401 182200 700999918 1403 1403 1403 1403 0
38 20250401 182100 700999918 1403 1403 1403 1403 0
39 20250401 182000 700999918 1403 1403 1403 1403 0
40 20250401 181900 700999918 1403 1403 1403 1403 0
41 20250401 181800 700999918 1403 1403 1403 1403 0
42 20250401 181700 700999918 1403 1403 1403 1403 0
43 20250401 181600 700999918 1403 1403 1403 1403 0
44 20250401 181500 700999918 1403 1403 1403 1403 0
45 20250401 181400 700999918 1403 1403 1403 1403 0
46 20250401 181300 700999918 1403 1403 1403 1403 0
47 20250401 181200 700999918 1403 1403 1403 1403 0
48 20250401 181100 700999918 1403 1403 1403 1403 0
49 20250401 181000 700999918 1403 1403 1403 1403 0
50 20250401 180900 700999918 1403 1403 1403 1403 0
51 20250401 180800 700999918 1403 1403 1403 1403 0
52 20250401 180700 700999918 1403 1403 1403 1403 0
53 20250401 180600 700999918 1403 1403 1403 1403 0
54 20250401 180500 700999918 1403 1403 1403 1403 0
55 20250401 180400 700999918 1403 1403 1403 1403 0
56 20250401 180300 700999918 1403 1403 1403 1403 0
57 20250401 180200 700999918 1403 1403 1403 1403 0
58 20250401 180100 700999918 1403 1403 1403 1403 0
59 20250401 180000 700999918 1403 1403 1403 1403 0
60 20250401 175900 700999918 1403 1403 1403 1403 0
61 20250401 175800 700999918 1403 1403 1403 1403 0
62 20250401 175700 700999918 1403 1403 1403 1403 10697
63 20250401 175600 700999918 1403 1403 1403 1403 0
64 20250401 175500 700999918 1403 1403 1403 1403 0
65 20250401 175400 700999918 1403 1403 1403 1403 0
66 20250401 175300 700999918 1403 1403 1403 1403 0
67 20250401 175200 700999918 1403 1403 1403 1403 0
68 20250401 175100 700999918 1403 1403 1403 1403 0
69 20250401 175000 700999918 1403 1403 1403 1403 0
70 20250401 174900 700999918 1403 1403 1403 1403 0
71 20250401 174800 700999918 1403 1403 1403 1403 0
72 20250401 174700 700999918 1403 1403 1403 1403 0
73 20250401 174600 700999918 1403 1403 1403 1403 0
74 20250401 174500 700999918 1403 1403 1403 1403 0
75 20250401 174400 700999918 1403 1403 1403 1403 0
76 20250401 174300 700999918 1403 1403 1403 1403 0
77 20250401 174200 700999918 1403 1403 1403 1403 0
78 20250401 174100 700999918 1403 1403 1403 1403 0
79 20250401 174000 700999918 1403 1403 1403 1403 0
80 20250401 173900 700999918 1403 1403 1403 1403 0
81 20250401 173800 700999918 1403 1403 1403 1403 0
82 20250401 173700 700999918 1403 1403 1403 1403 0
83 20250401 173600 700999918 1403 1403 1403 1403 0
84 20250401 173500 700999918 1403 1403 1403 1403 0
85 20250401 173400 700999918 1403 1403 1403 1403 0
86 20250401 173300 700999918 1403 1403 1403 1403 0
87 20250401 173200 700999918 1403 1403 1403 1403 0
88 20250401 173100 700999918 1403 1403 1403 1403 0
89 20250401 173000 700999918 1403 1403 1403 1403 0
90 20250401 172900 700999918 1403 1403 1403 1403 0
91 20250401 172800 700999918 1403 1403 1403 1403 0
92 20250401 172700 700999918 1403 1403 1403 1403 10697
93 20250401 172600 700999918 1403 1403 1403 1403 0
94 20250401 172500 700999918 1403 1403 1403 1403 0
95 20250401 172400 700999918 1403 1403 1403 1403 0
96 20250401 172300 700999918 1403 1403 1403 1403 0
97 20250401 172200 700999918 1403 1403 1403 1403 0
98 20250401 172100 700999918 1403 1403 1403 1403 0
99 20250401 172000 700999918 1403 1403 1403 1403 0
100 20250401 171900 700999918 1403 1403 1403 1403 0
101 20250401 171800 700999918 1403 1403 1403 1403 0
102 20250401 171700 700999918 1403 1403 1403 1403 0
103 20250401 171600 700999918 1403 1403 1403 1403 0
104 20250401 171500 700999918 1403 1403 1403 1403 0
105 20250401 171400 700999918 1403 1403 1403 1403 0
106 20250401 171300 700999918 1403 1403 1403 1403 0
107 20250401 171200 700999918 1403 1403 1403 1403 0
108 20250401 171100 700999918 1403 1403 1403 1403 0
109 20250401 171000 700999918 1403 1403 1403 1403 0
110 20250401 170900 700999918 1403 1403 1403 1403 0
111 20250401 170800 700999918 1403 1403 1403 1403 0
112 20250401 170700 700999918 1403 1403 1403 1403 0
113 20250401 170600 700999918 1403 1403 1403 1403 0
114 20250401 170500 700999918 1403 1403 1403 1403 0
115 20250401 170400 700999918 1403 1403 1403 1403 0
116 20250401 170300 700999918 1403 1403 1403 1403 0
117 20250401 170200 700999918 1403 1403 1403 1403 0
118 20250401 170100 700999918 1403 1403 1403 1403 0
119 20250401 170000 700999918 1403 1403 1403 1403 0
120 20250401 165900 700999918 1403 1403 1403 1403 0
121 20250401 165800 700999918 1403 1403 1403 1403 0
122 20250401 165700 700999918 1403 1403 1403 1403 10697
123 20250401 165600 700999918 1403 1403 1403 1403 0
124 20250401 165500 700999918 1403 1403 1403 1403 0
125 20250401 165400 700999918 1403 1403 1403 1403 0
126 20250401 165300 700999918 1403 1403 1403 1403 0
127 20250401 165200 700999918 1403 1403 1403 1403 0
128 20250401 165100 700999918 1403 1403 1403 1403 0
129 20250401 165000 700999918 1403 1403 1403 1403 0
130 20250401 164900 700999918 1403 1403 1403 1403 0
131 20250401 164800 700999918 1403 1403 1403 1403 0
132 20250401 164700 700999918 1403 1403 1403 1403 0
133 20250401 164600 700999918 1403 1403 1403 1403 0
134 20250401 164500 700999918 1403 1403 1403 1403 0
135 20250401 164400 700999918 1403 1403 1403 1403 0
136 20250401 164300 700999918 1403 1403 1403 1403 0
137 20250401 164200 700999918 1403 1403 1403 1403 0
138 20250401 164100 700999918 1403 1403 1403 1403 0
139 20250401 164000 700999918 1403 1403 1403 1403 0
140 20250401 163900 700999918 1403 1403 1403 1403 0
141 20250401 163800 700999918 1403 1403 1403 1403 0
142 20250401 163700 700999918 1403 1403 1403 1403 0
143 20250401 163600 700999918 1403 1403 1403 1403 0
144 20250401 163500 700999918 1403 1403 1403 1403 0
145 20250401 163400 700999918 1403 1403 1403 1403 0
146 20250401 163300 700999918 1403 1403 1403 1403 0
147 20250401 163200 700999918 1403 1403 1403 1403 0
148 20250401 163100 700999918 1403 1403 1403 1403 0
149 20250401 163000 700999918 1403 1403 1403 1403 0
150 20250401 162900 700999918 1403 1403 1403 1403 0
151 20250401 162800 700999918 1403 1403 1403 1403 0
152 20250401 162700 700999918 1403 1403 1403 1403 10697
153 20250401 162600 700999918 1403 1403 1403 1403 0
154 20250401 162500 700999918 1403 1403 1403 1403 0
155 20250401 162400 700999918 1403 1403 1403 1403 0
156 20250401 162300 700999918 1403 1403 1403 1403 0
157 20250401 162200 700999918 1403 1403 1403 1403 0
158 20250401 162100 700999918 1403 1403 1403 1403 0
159 20250401 162000 700999918 1403 1403 1403 1403 0
160 20250401 161900 700999918 1403 1403 1403 1403 0
161 20250401 161800 700999918 1403 1403 1403 1403 0
162 20250401 161700 700999918 1403 1403 1403 1403 0
163 20250401 161600 700999918 1403 1403 1403 1403 0
164 20250401 161500 700999918 1403 1403 1403 1403 0
165 20250401 161400 700999918 1403 1403 1403 1403 0
166 20250401 161300 700999918 1403 1403 1403 1403 0
167 20250401 161200 700999918 1403 1403 1403 1403 0
168 20250401 161100 700999918 1403 1403 1403 1403 0
169 20250401 161000 700999918 1403 1403 1403 1403 0
170 20250401 160900 700999918 1403 1403 1403 1403 0
171 20250401 160800 700999918 1403 1403 1403 1403 0
172 20250401 160700 700999918 1403 1403 1403 1403 0
173 20250401 160600 700999918 1403 1403 1403 1403 0
174 20250401 160500 700999918 1403 1403 1403 1403 0
175 20250401 160400 700999918 1403 1403 1403 1403 0
176 20250401 160300 700999918 1403 1403 1403 1403 0
177 20250401 160200 700999918 1403 1403 1403 1403 0
178 20250401 160100 700999918 1403 1403 1403 1403 0
179 20250401 160000 700999918 1403 1403 1403 1403 0
180 20250401 155900 700999918 1403 1403 1403 1403 0
181 20250401 155800 700999918 1403 1403 1403 1403 0
182 20250401 155700 700999918 1403 1403 1403 1403 10697
183 20250401 155600 700999918 1403 1403 1403 1403 0
184 20250401 155500 700999918 1403 1403 1403 1403 0
185 20250401 155400 700999918 1403 1403 1403 1403 0
186 20250401 155300 700999918 1403 1403 1403 1403 0
187 20250401 155200 700999918 1403 1403 1403 1403 0
188 20250401 155100 700999918 1403 1403 1403 1403 0
189 20250401 155000 700999918 1403 1403 1403 1403 0
190 20250401 154900 700999918 1403 1403 1403 1403 0
191 20250401 154800 700999918 1403 1403 1403 1403 0
192 20250401 154700 700999918 1403 1403 1403 1403 0
193 20250401 154600 700999918 1403 1403 1403 1403 0
194 20250401 154500 700999918 1403 1403 1403 1403 0
195 20250401 154400 700999918 1403 1403 1403 1403 0
196 20250401 154300 700999918 1403 1403 1403 1403 0
197 20250401 154200 700999918 1403 1403 1403 1403 0
198 20250401 154100 700999918 1403 1403 1403 1403 0
199 20250401 154000 700999918 1403 1403 1403 1403 0
200 20250401 153900 700999918 1403 1403 1403 1403 0
201 20250401 153800 700999918 1403 1403 1403 1403 0
202 20250401 153700 700999918 1403 1403 1403 1403 0
203 20250401 153600 700999918 1403 1403 1403 1403 0
204 20250401 153500 700999918 1403 1403 1403 1403 0
205 20250401 153400 700999918 1403 1403 1403 1403 0
206 20250401 153300 700999918 1403 1403 1403 1403 0
207 20250401 153200 700999918 1403 1403 1403 1403 0
208 20250401 153100 700999918 1403 1403 1403 1403 0
209 20250401 153000 700999918 1403 1403 1403 1403 10697
210 20250401 152900 685992027 1396 1396 1396 1396 0
211 20250401 152800 685992027 1396 1396 1396 1396 0
212 20250401 152700 685992027 1396 1396 1396 1396 0
213 20250401 152600 685992027 1396 1396 1396 1396 0
214 20250401 152500 685992027 1396 1396 1396 1396 0
215 20250401 152400 685992027 1396 1396 1396 1396 0
216 20250401 152300 685992027 1396 1396 1396 1396 0
217 20250401 152200 685992027 1396 1396 1396 1396 0
218 20250401 152100 685992027 1396 1396 1396 1396 0
219 20250401 152000 685992027 1396 1396 1396 1396 0
220 20250401 151900 685992027 1396 1399 1399 1396 341
221 20250401 151800 685515691 1400 1400 1400 1400 0
222 20250401 151700 685515691 1400 1400 1400 1400 0
223 20250401 151600 685515691 1400 1400 1400 1400 20
224 20250401 151500 685487691 1400 1400 1400 1400 286
225 20250401 151400 685087291 1401 1400 1401 1396 777
226 20250401 151300 684001317 1399 1396 1399 1390 909
227 20250401 151200 682733819 1399 1399 1399 1399 0
228 20250401 151100 682733819 1399 1399 1399 1395 621
229 20250401 151000 681867426 1404 1398 1404 1398 701
230 20250401 150900 680887422 1404 1400 1404 1400 1273
231 20250401 150800 679104693 1400 1400 1400 1400 0
232 20250401 150700 679104693 1400 1400 1400 1400 0
233 20250401 150600 679104693 1400 1398 1400 1390 417
234 20250401 150500 678521568 1398 1397 1398 1388 39
235 20250401 150400 678467165 1397 1397 1397 1397 702
236 20250401 150300 677486471 1386 1399 1399 1386 1808
237 20250401 150200 674976326 1400 1400 1400 1400 0
238 20250401 150100 674976326 1400 1400 1400 1400 142
239 20250401 150000 674777526 1401 1401 1401 1401 1
240 20250401 145900 674776125 1389 1401 1401 1389 4002
241 20250401 145800 669204209 1403 1403 1403 1403 0
242 20250401 145700 669204209 1403 1403 1403 1403 0
243 20250401 145600 669204209 1403 1402 1403 1402 4
244 20250401 145500 669198600 1403 1401 1403 1401 936
245 20250401 145400 667886216 1403 1403 1403 1403 0
246 20250401 145300 667886216 1403 1397 1403 1395 4100
247 20250401 145200 662162394 1404 1403 1404 1402 582
248 20250401 145100 661345993 1403 1403 1403 1403 0
249 20250401 145000 661345993 1403 1403 1403 1403 527
250 20250401 144900 660606612 1403 1402 1404 1402 5693
251 20250401 144800 652623710 1401 1398 1401 1398 5239
252 20250401 144700 645289874 1398 1398 1398 1398 0
253 20250401 144600 645289874 1398 1396 1398 1396 5363
254 20250401 144500 637797142 1397 1397 1397 1397 0
255 20250401 144400 637797142 1397 1395 1397 1395 449
256 20250401 144300 637170785 1395 1395 1395 1395 396
257 20250401 144200 636618365 1397 1395 1397 1395 124
258 20250401 144100 636445381 1395 1395 1395 1395 2685
259 20250401 144000 632699806 1397 1395 1397 1395 2665
260 20250401 143900 628980940 1395 1395 1395 1395 0
261 20250401 143800 628980940 1395 1395 1395 1395 250
262 20250401 143700 628632190 1395 1395 1395 1395 0
263 20250401 143600 628632190 1395 1395 1395 1395 0
264 20250401 143500 628632190 1395 1395 1395 1395 396
265 20250401 143400 628079770 1395 1395 1395 1395 0
266 20250401 143300 628079770 1395 1395 1395 1395 0
267 20250401 143200 628079770 1395 1395 1395 1395 1
268 20250401 143100 628078375 1395 1395 1395 1395 3000
269 20250401 143000 623893375 1395 1395 1395 1395 0
270 20250401 142900 623893375 1395 1395 1395 1395 0
271 20250401 142800 623893375 1395 1391 1395 1389 1745
272 20250401 142700 621468189 1394 1394 1394 1394 2
273 20250401 142600 621465401 1395 1391 1395 1391 241
274 20250401 142500 621129446 1391 1391 1391 1391 131
275 20250401 142400 620947225 1397 1397 1397 1397 0
276 20250401 142300 620947225 1397 1397 1397 1397 0
277 20250401 142200 620947225 1397 1396 1397 1396 803
278 20250401 142100 619825527 1396 1395 1397 1395 1199
279 20250401 142000 618150954 1396 1396 1396 1396 197
280 20250401 141900 617875942 1396 1396 1396 1396 359
281 20250401 141800 617374778 1396 1396 1396 1396 3
282 20250401 141700 617370590 1396 1396 1396 1396 0
283 20250401 141600 617370590 1396 1391 1396 1390 7126
284 20250401 141500 607461271 1391 1399 1399 1391 87
285 20250401 141400 607340134 1399 1399 1399 1399 2
286 20250401 141300 607337336 1391 1391 1391 1391 22
287 20250401 141200 607306734 1391 1394 1394 1391 1500
288 20250401 141100 605219287 1399 1399 1399 1399 237
289 20250401 141000 604887724 1399 1399 1399 1399 100
290 20250401 140900 604747824 1399 1398 1399 1398 969
291 20250401 140800 603392198 1398 1397 1398 1397 123
292 20250401 140700 603220305 1397 1397 1397 1397 33
293 20250401 140600 603174204 1399 1398 1399 1398 491
294 20250401 140500 602487308 1399 1399 1399 1399 909
295 20250401 140400 601215617 1402 1394 1402 1394 500
296 20250401 140300 600516308 1396 1396 1396 1396 0
297 20250401 140200 600516308 1396 1396 1396 1396 1337
298 20250401 140100 598649856 1397 1389 1397 1389 500
299 20250401 140000 597951922 1389 1389 1389 1389 0
300 20250401 135900 597951922 1389 1389 1389 1389 0
301 20250401 135800 597951922 1389 1389 1389 1389 0
302 20250401 135700 597951922 1389 1388 1389 1386 313
303 20250401 135600 597517659 1389 1389 1389 1389 1
304 20250401 135500 597516270 1389 1389 1389 1389 2416
305 20250401 135400 594160446 1396 1396 1396 1396 0
306 20250401 135300 594160446 1396 1396 1396 1396 0
307 20250401 135200 594160446 1396 1396 1396 1396 0
308 20250401 135100 594160446 1396 1394 1396 1394 16
309 20250401 135000 594138132 1394 1394 1394 1394 0
310 20250401 134900 594138132 1394 1394 1394 1394 78
311 20250401 134800 594029400 1395 1394 1395 1394 7
312 20250401 134700 594019640 1394 1397 1397 1394 38
313 20250401 134600 593966611 1397 1397 1397 1397 0
314 20250401 134500 593966611 1397 1397 1397 1397 0
315 20250401 134400 593966611 1397 1397 1397 1397 0
316 20250401 134300 593966611 1397 1397 1397 1397 0
317 20250401 134200 593966611 1397 1398 1398 1397 762
318 20250401 134100 592901838 1398 1398 1398 1398 6
319 20250401 134000 592893450 1398 1401 1401 1398 507
320 20250401 133900 592184158 1401 1401 1401 1401 0
321 20250401 133800 592184158 1401 1401 1401 1398 2002
322 20250401 133700 589385299 1402 1403 1403 1399 82
323 20250401 133600 589270574 1402 1402 1403 1402 1539
324 20250401 133500 587112894 1402 1401 1402 1401 1352
325 20250401 133400 585218144 1401 1400 1401 1399 5637
326 20250401 133300 577321831 1400 1400 1400 1400 6535
327 20250401 133200 568172831 1400 1391 1400 1391 25888
328 20250401 133100 532098896 1391 1391 1391 1391 0
329 20250401 133000 532098896 1391 1391 1391 1391 1604
330 20250401 132900 529867732 1384 1384 1384 1384 1
331 20250401 132800 529866348 1391 1391 1391 1391 902
332 20250401 132700 528611666 1391 1391 1391 1391 73
333 20250401 132600 528510123 1392 1390 1392 1390 101
334 20250401 132500 528369731 1390 1390 1390 1390 107
335 20250401 132400 528221001 1391 1390 1392 1390 16477
336 20250401 132300 505294738 1391 1391 1391 1391 0
337 20250401 132200 505294738 1391 1391 1391 1391 0
338 20250401 132100 505294738 1391 1388 1391 1388 6724
339 20250401 132000 495949330 1388 1388 1388 1388 130
340 20250401 131900 495768890 1389 1389 1389 1389 0
341 20250401 131800 495768890 1389 1389 1389 1389 40
342 20250401 131700 495713330 1389 1388 1389 1388 1308
343 20250401 131600 493896897 1388 1384 1388 1384 17055
344 20250401 131500 470260059 1380 1380 1380 1380 0
345 20250401 131400 470260059 1380 1381 1381 1380 268
346 20250401 131300 469890216 1385 1385 1385 1385 898
347 20250401 131200 468646486 1385 1384 1387 1384 4055
348 20250401 131100 463027707 1385 1385 1385 1385 0
349 20250401 131000 463027707 1385 1385 1385 1385 143
350 20250401 130900 462829652 1385 1385 1385 1385 960
351 20250401 130800 461500052 1385 1382 1385 1380 3545
352 20250401 130700 456605584 1383 1383 1383 1383 0
353 20250401 130600 456605584 1383 1383 1383 1383 35
354 20250401 130500 456557179 1386 1386 1386 1386 23
355 20250401 130400 456525301 1388 1388 1388 1388 0
356 20250401 130300 456525301 1388 1387 1388 1387 241
357 20250401 130200 456190798 1389 1389 1389 1389 0
358 20250401 130100 456190798 1389 1389 1389 1389 0
359 20250401 130000 456190798 1389 1389 1389 1389 0
360 20250401 125900 456190798 1389 1389 1389 1389 0
361 20250401 125800 456190798 1389 1389 1389 1389 0
362 20250401 125700 456190798 1389 1389 1389 1389 0
363 20250401 125600 456190798 1389 1389 1389 1389 0
364 20250401 125500 456190798 1389 1389 1389 1389 0
365 20250401 125400 456190798 1389 1389 1389 1389 187
366 20250401 125300 455931055 1389 1389 1389 1389 0
367 20250401 125200 455931055 1389 1389 1389 1389 0
368 20250401 125100 455931055 1389 1389 1389 1389 0
369 20250401 125000 455931055 1389 1389 1389 1389 0
370 20250401 124900 455931055 1389 1387 1389 1387 1210
371 20250401 124800 454252121 1387 1387 1387 1387 0
372 20250401 124700 454252121 1387 1387 1387 1387 0
373 20250401 124600 454252121 1387 1387 1387 1387 2778
374 20250401 124500 450399035 1387 1387 1387 1387 164
375 20250401 124400 450171567 1387 1387 1387 1387 698
376 20250401 124300 449203441 1387 1383 1387 1383 2001
377 20250401 124200 446428093 1385 1385 1385 1385 0
378 20250401 124100 446428093 1385 1385 1385 1385 0
379 20250401 124000 446428093 1385 1385 1385 1385 126
380 20250401 123900 446253583 1379 1379 1379 1379 10
381 20250401 123800 446239793 1379 1379 1379 1379 0
382 20250401 123700 446239793 1379 1379 1379 1379 95
383 20250401 123600 446108788 1379 1378 1379 1378 245
384 20250401 123500 445771075 1372 1372 1372 1372 0
385 20250401 123400 445771075 1372 1372 1372 1372 0
386 20250401 123300 445771075 1372 1372 1372 1372 0
387 20250401 123200 445771075 1372 1373 1373 1372 1110
388 20250401 123100 444247105 1373 1373 1373 1373 3000
389 20250401 123000 440128105 1373 1375 1375 1373 5321
390 20250401 122900 432820372 1375 1378 1378 1373 7100
391 20250401 122800 423056002 1378 1383 1383 1378 288
392 20250401 122700 422658557 1383 1383 1383 1383 0
393 20250401 122600 422658557 1383 1383 1383 1383 0
394 20250401 122500 422658557 1383 1383 1383 1383 105
395 20250401 122400 422513342 1383 1383 1383 1382 1420
396 20250401 122300 420549532 1383 1383 1383 1383 50
397 20250401 122200 420480382 1383 1383 1383 1383 0
398 20250401 122100 420480382 1383 1389 1389 1383 20002
399 20250401 122000 392803839 1387 1387 1387 1387 1000
400 20250401 121900 391416839 1387 1387 1387 1387 1
401 20250401 121800 391415452 1387 1387 1387 1387 128
402 20250401 121700 391237916 1389 1389 1389 1389 1
403 20250401 121600 391236527 1387 1389 1389 1387 422
404 20250401 121500 390651209 1387 1387 1387 1387 5
405 20250401 121400 390644274 1387 1387 1387 1387 174
406 20250401 121300 390402936 1388 1388 1388 1388 0
407 20250401 121200 390402936 1388 1388 1388 1388 0
408 20250401 121100 390402936 1388 1388 1388 1388 500
409 20250401 121000 389708936 1387 1388 1388 1387 1508
410 20250401 120900 387615840 1390 1390 1390 1390 0
411 20250401 120800 387615840 1390 1388 1390 1388 200
412 20250401 120700 387337950 1388 1388 1388 1388 945
413 20250401 120600 386026290 1388 1388 1388 1388 1343
414 20250401 120500 384162206 1388 1387 1388 1387 1601
415 20250401 120400 381940737 1386 1382 1386 1382 5632
416 20250401 120300 374147795 1383 1383 1383 1383 1
417 20250401 120200 374146412 1383 1383 1383 1383 0
418 20250401 120100 374146412 1383 1383 1383 1383 1
419 20250401 120000 374145029 1383 1383 1383 1383 72
420 20250401 115900 374045453 1380 1380 1380 1380 0
421 20250401 115800 374045453 1380 1380 1380 1380 4626
422 20250401 115700 367661573 1379 1379 1379 1379 500
423 20250401 115600 366972073 1380 1380 1380 1380 0
424 20250401 115500 366972073 1380 1380 1380 1380 2852
425 20250401 115400 363036313 1380 1380 1380 1380 237
426 20250401 115300 362709253 1385 1385 1385 1385 0
427 20250401 115200 362709253 1385 1385 1385 1385 0
428 20250401 115100 362709253 1385 1385 1385 1385 5
429 20250401 115000 362702328 1377 1381 1381 1377 4470
430 20250401 114900 356538140 1381 1379 1381 1379 653
431 20250401 114800 355637649 1379 1384 1384 1379 8532
432 20250401 114700 343866877 1387 1387 1387 1387 0
433 20250401 114600 343866877 1387 1387 1387 1387 0
434 20250401 114500 343866877 1387 1387 1387 1387 2
435 20250401 114400 343864103 1384 1384 1384 1384 7
436 20250401 114300 343854415 1384 1384 1384 1384 1227
437 20250401 114200 342156247 1384 1387 1387 1384 203
438 20250401 114100 341875289 1384 1384 1384 1384 666
439 20250401 114000 340953545 1384 1384 1387 1384 10764
440 20250401 113900 326048177 1385 1387 1387 1385 611
441 20250401 113800 325201790 1388 1389 1389 1388 150
442 20250401 113700 324993540 1389 1390 1390 1389 157
443 20250401 113600 324775460 1390 1390 1390 1390 1
444 20250401 113500 324774070 1392 1392 1392 1392 0
445 20250401 113400 324774070 1392 1392 1392 1392 0
446 20250401 113300 324774070 1392 1392 1392 1392 2
447 20250401 113200 324771286 1383 1391 1392 1383 2652
448 20250401 113100 321087328 1393 1392 1394 1392 1296
449 20250401 113000 319282386 1394 1390 1394 1390 1209
450 20250401 112900 317597368 1391 1390 1391 1390 9209
451 20250401 112800 304796636 1385 1390 1390 1385 2579
452 20250401 112700 301224471 1390 1390 1390 1389 1068
453 20250401 112600 299740941 1389 1389 1389 1389 972
454 20250401 112500 298390833 1385 1383 1385 1383 3497
455 20250401 112400 293552082 1382 1382 1382 1380 3218
456 20250401 112300 289109262 1382 1375 1382 1375 404
457 20250401 112200 288551637 1380 1383 1383 1380 2127
458 20250401 112100 285615072 1381 1385 1385 1381 48
459 20250401 112000 285548668 1385 1384 1390 1384 1987
460 20250401 111900 282797869 1384 1384 1384 1384 6
461 20250401 111800 282789565 1387 1384 1387 1383 7307
462 20250401 111700 272657887 1383 1382 1383 1382 982
463 20250401 111600 271300473 1380 1383 1383 1380 3618
464 20250401 111500 266305779 1383 1380 1383 1380 2062
465 20250401 111400 263460151 1380 1373 1380 1371 5385
466 20250401 111300 256053286 1373 1373 1373 1373 5374
467 20250401 111200 248674784 1373 1374 1374 1373 401
468 20250401 111100 248124011 1373 1374 1374 1373 3087
469 20250401 111000 243885260 1374 1375 1375 1373 12307
470 20250401 110900 226983348 1380 1380 1380 1380 250
471 20250401 110800 226638348 1380 1382 1382 1378 1971
472 20250401 110700 223919803 1383 1380 1383 1380 1289
473 20250401 110600 222139453 1384 1384 1384 1384 2
474 20250401 110500 222136685 1381 1385 1385 1381 12953
475 20250401 110400 204214958 1385 1380 1385 1380 3920
476 20250401 110300 198793432 1380 1376 1380 1376 4521
477 20250401 110200 192561367 1374 1374 1374 1373 1770
478 20250401 110100 190129571 1374 1375 1376 1373 3860
479 20250401 110000 184825980 1374 1367 1374 1361 10960
480 20250401 105900 169861401 1361 1362 1362 1360 5166
481 20250401 105800 162830466 1373 1361 1375 1361 12016
482 20250401 105700 146422027 1361 1357 1361 1357 3914
483 20250401 105600 141101655 1357 1352 1359 1352 10235
484 20250401 105500 127216798 1352 1352 1352 1352 1
485 20250401 105400 127215446 1346 1353 1353 1346 3030
486 20250401 105300 123136840 1350 1350 1350 1350 1548
487 20250401 105200 121047040 1350 1350 1352 1350 2262
488 20250401 105100 117991678 1349 1349 1349 1349 303
489 20250401 105000 117582931 1346 1346 1346 1346 0
490 20250401 104900 117582931 1346 1346 1346 1346 0
491 20250401 104800 117582931 1346 1349 1349 1340 10714
492 20250401 104700 103223792 1350 1350 1350 1350 8535
493 20250401 104600 91701542 1350 1350 1350 1350 0
494 20250401 104500 91701542 1350 1350 1350 1350 1025
495 20250401 104400 90317792 1350 1350 1351 1350 3164
496 20250401 104300 86044878 1350 1346 1350 1346 4214
497 20250401 104200 80362489 1346 1346 1346 1346 502
498 20250401 104100 79686797 1340 1340 1340 1340 100
499 20250401 104000 79552797 1346 1346 1346 1346 24
500 20250401 103900 79520493 1346 1346 1346 1346 0
501 20250401 103800 79520493 1346 1346 1346 1346 0
502 20250401 103700 79520493 1346 1345 1346 1345 4
503 20250401 103600 79515110 1346 1346 1346 1346 0
504 20250401 103500 79515110 1346 1346 1346 1346 0
505 20250401 103400 79515110 1346 1346 1346 1346 0
506 20250401 103300 79515110 1346 1346 1346 1346 72
507 20250401 103200 79418198 1346 1346 1346 1346 0
508 20250401 103100 79418198 1346 1346 1346 1346 5
509 20250401 103000 79411468 1346 1339 1346 1339 2110
510 20250401 102900 76586108 1346 1346 1346 1346 68
511 20250401 102800 76494580 1345 1345 1345 1345 2653
512 20250401 102700 72926295 1345 1345 1345 1345 5338
513 20250401 102600 65746685 1345 1345 1345 1345 1
514 20250401 102500 65745340 1338 1344 1345 1338 119
515 20250401 102400 65586098 1345 1345 1345 1345 0
516 20250401 102300 65586098 1345 1345 1345 1345 0
517 20250401 102200 65586098 1345 1345 1345 1345 0
518 20250401 102100 65586098 1345 1345 1345 1345 27
519 20250401 102000 65549783 1345 1345 1345 1345 0
520 20250401 101900 65549783 1345 1345 1345 1336 74
521 20250401 101800 65450433 1345 1343 1345 1343 2388
522 20250401 101700 62239044 1343 1344 1344 1343 115
523 20250401 101600 62084499 1343 1343 1343 1343 55
524 20250401 101500 62010634 1343 1343 1343 1343 0
525 20250401 101400 62010634 1343 1343 1343 1343 10
526 20250401 101300 61997204 1343 1343 1343 1343 0
527 20250401 101200 61997204 1343 1333 1343 1333 1036
528 20250401 101100 60606980 1338 1338 1338 1338 600
529 20250401 101000 59804180 1332 1338 1338 1332 2037
530 20250401 100900 57080726 1333 1333 1333 1333 0
531 20250401 100800 57080726 1333 1333 1333 1333 0
532 20250401 100700 57080726 1333 1333 1333 1333 0
533 20250401 100600 57080726 1333 1333 1333 1333 1228
534 20250401 100500 55443802 1333 1333 1333 1333 0
535 20250401 100400 55443802 1333 1333 1333 1333 1
536 20250401 100300 55442469 1333 1334 1334 1333 272
537 20250401 100200 55079890 1335 1339 1341 1335 2512
538 20250401 100100 51726353 1336 1342 1342 1336 418
539 20250401 100000 51167639 1343 1343 1343 1343 0
540 20250401 095900 51167639 1343 1343 1343 1343 0
541 20250401 095800 51167639 1343 1343 1343 1343 1
542 20250401 095700 51166296 1343 1343 1343 1343 4
543 20250401 095600 51160924 1343 1343 1343 1343 7
544 20250401 095500 51151523 1343 1343 1343 1343 0
545 20250401 095400 51151523 1343 1344 1344 1343 2231
546 20250401 095300 48153060 1345 1345 1345 1345 0
547 20250401 095200 48153060 1345 1345 1345 1345 0
548 20250401 095100 48153060 1345 1340 1346 1340 1197
549 20250401 095000 46545389 1338 1338 1338 1338 100
550 20250401 094900 46411589 1340 1340 1340 1340 1
551 20250401 094800 46410249 1340 1340 1340 1332 33
552 20250401 094700 46366269 1336 1336 1336 1336 1300
553 20250401 094600 44629469 1336 1336 1336 1336 440
554 20250401 094500 44041629 1336 1336 1336 1336 0
555 20250401 094400 44041629 1336 1336 1336 1336 185
556 20250401 094300 43794469 1336 1334 1336 1334 1000
557 20250401 094200 42458629 1334 1334 1334 1334 0
558 20250401 094100 42458629 1334 1334 1334 1334 0
559 20250401 094000 42458629 1334 1334 1334 1334 0
560 20250401 093900 42458629 1334 1334 1334 1334 0
561 20250401 093800 42458629 1334 1334 1334 1334 100
562 20250401 093700 42325229 1334 1334 1334 1334 0
563 20250401 093600 42325229 1334 1334 1334 1334 0
564 20250401 093500 42325229 1334 1334 1334 1334 0
565 20250401 093400 42325229 1334 1334 1334 1334 0
566 20250401 093300 42325229 1334 1336 1336 1332 1765
567 20250401 093200 39972113 1336 1334 1336 1334 7
568 20250401 093100 39962763 1332 1332 1332 1332 0
569 20250401 093000 39962763 1332 1338 1338 1332 4123
570 20250401 092900 34458703 1343 1343 1343 1343 0
571 20250401 092800 34458703 1343 1343 1343 1343 0
572 20250401 092700 34458703 1343 1342 1343 1342 664
573 20250401 092600 33567248 1342 1342 1342 1342 5
574 20250401 092500 33560538 1342 1342 1342 1342 0
575 20250401 092400 33560538 1342 1338 1342 1338 630
576 20250401 092300 32717590 1339 1340 1340 1339 818
577 20250401 092200 31622212 1342 1343 1343 1342 237
578 20250401 092100 31304048 1347 1347 1347 1347 0
579 20250401 092000 31304048 1347 1339 1347 1339 988
580 20250401 091900 29976530 1343 1343 1343 1343 0
581 20250401 091800 29976530 1343 1342 1343 1342 681
582 20250401 091700 29062626 1342 1342 1342 1342 222
583 20250401 091600 28764702 1342 1331 1342 1331 81
584 20250401 091500 28656806 1339 1339 1339 1339 864
585 20250401 091400 27499910 1338 1329 1339 1329 3402
586 20250401 091300 22951820 1337 1337 1337 1337 769
587 20250401 091200 21923667 1337 1336 1337 1336 82
588 20250401 091100 21814034 1337 1337 1337 1337 0
589 20250401 091000 21814034 1337 1333 1337 1333 3
590 20250401 090900 21810029 1326 1327 1328 1326 560
591 20250401 090800 21066809 1326 1324 1326 1324 608
592 20250401 090700 20260805 1325 1325 1325 1325 256
593 20250401 090600 19921605 1319 1322 1325 1319 4185
594 20250401 090500 14394560 1319 1322 1322 1319 500
595 20250401 090400 13734995 1328 1328 1328 1328 0
596 20250401 090300 13734995 1328 1328 1328 1327 100
597 20250401 090200 13602227 1322 1320 1327 1320 1189
598 20250401 090100 12029084 1329 1339 1340 1320 1813
599 20250401 090000 9619247 1339 1319 1339 1319 7279

1
006050/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,34895243,0,46654939891,0.00
20250327,0,34895243,0,48783549714,0.00
20250326,76502,34895243,102130170,46585149405,0.22
20250325,0,34895243,0,62462484970,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 34895243 0 46654939891 0.00
3 20250327 0 34895243 0 48783549714 0.00
4 20250326 76502 34895243 102130170 46585149405 0.22
5 20250325 0 34895243 0 62462484970 0.00