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

600
006490/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,600 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,185800,662207689,1286,1286,1286,1286,13592
20250401,185700,662207689,1286,1286,1286,1286,0
20250401,185600,662207689,1286,1286,1286,1286,0
20250401,185500,662207689,1286,1286,1286,1286,0
20250401,185400,662207689,1286,1286,1286,1286,0
20250401,185300,662207689,1286,1286,1286,1286,0
20250401,185200,662207689,1286,1286,1286,1286,0
20250401,185100,662207689,1286,1286,1286,1286,0
20250401,185000,662207689,1286,1286,1286,1286,0
20250401,184900,662207689,1286,1286,1286,1286,0
20250401,184800,662207689,1286,1286,1286,1286,0
20250401,184700,662207689,1286,1286,1286,1286,0
20250401,184600,662207689,1286,1286,1286,1286,0
20250401,184500,662207689,1286,1286,1286,1286,0
20250401,184400,662207689,1286,1286,1286,1286,0
20250401,184300,662207689,1286,1286,1286,1286,0
20250401,184200,662207689,1286,1286,1286,1286,0
20250401,184100,662207689,1286,1286,1286,1286,0
20250401,184000,662207689,1286,1286,1286,1286,0
20250401,183900,662207689,1286,1286,1286,1286,0
20250401,183800,662207689,1286,1286,1286,1286,0
20250401,183700,662207689,1286,1286,1286,1286,0
20250401,183600,662207689,1286,1286,1286,1286,0
20250401,183500,662207689,1286,1286,1286,1286,0
20250401,183400,662207689,1286,1286,1286,1286,0
20250401,183300,662207689,1286,1286,1286,1286,0
20250401,183200,662207689,1286,1286,1286,1286,0
20250401,183100,662207689,1286,1286,1286,1286,0
20250401,183000,662207689,1286,1286,1286,1286,0
20250401,182900,662207689,1286,1286,1286,1286,0
20250401,182800,662207689,1286,1286,1286,1286,13592
20250401,182700,662207689,1286,1286,1286,1286,0
20250401,182600,662207689,1286,1286,1286,1286,0
20250401,182500,662207689,1286,1286,1286,1286,0
20250401,182400,662207689,1286,1286,1286,1286,0
20250401,182300,662207689,1286,1286,1286,1286,0
20250401,182200,662207689,1286,1286,1286,1286,0
20250401,182100,662207689,1286,1286,1286,1286,0
20250401,182000,662207689,1286,1286,1286,1286,0
20250401,181900,662207689,1286,1286,1286,1286,0
20250401,181800,662207689,1286,1286,1286,1286,0
20250401,181700,662207689,1286,1286,1286,1286,0
20250401,181600,662207689,1286,1286,1286,1286,0
20250401,181500,662207689,1286,1286,1286,1286,0
20250401,181400,662207689,1286,1286,1286,1286,0
20250401,181300,662207689,1286,1286,1286,1286,0
20250401,181200,662207689,1286,1286,1286,1286,0
20250401,181100,662207689,1286,1286,1286,1286,0
20250401,181000,662207689,1286,1286,1286,1286,0
20250401,180900,662207689,1286,1286,1286,1286,0
20250401,180800,662207689,1286,1286,1286,1286,0
20250401,180700,662207689,1286,1286,1286,1286,0
20250401,180600,662207689,1286,1286,1286,1286,0
20250401,180500,662207689,1286,1286,1286,1286,0
20250401,180400,662207689,1286,1286,1286,1286,0
20250401,180300,662207689,1286,1286,1286,1286,0
20250401,180200,662207689,1286,1286,1286,1286,0
20250401,180100,662207689,1286,1286,1286,1286,0
20250401,180000,662207689,1286,1286,1286,1286,0
20250401,175900,662207689,1286,1286,1286,1286,0
20250401,175800,662207689,1286,1286,1286,1286,13592
20250401,175700,662207689,1286,1286,1286,1286,0
20250401,175600,662207689,1286,1286,1286,1286,0
20250401,175500,662207689,1286,1286,1286,1286,0
20250401,175400,662207689,1286,1286,1286,1286,0
20250401,175300,662207689,1286,1286,1286,1286,0
20250401,175200,662207689,1286,1286,1286,1286,0
20250401,175100,662207689,1286,1286,1286,1286,0
20250401,175000,662207689,1286,1286,1286,1286,0
20250401,174900,662207689,1286,1286,1286,1286,0
20250401,174800,662207689,1286,1286,1286,1286,0
20250401,174700,662207689,1286,1286,1286,1286,0
20250401,174600,662207689,1286,1286,1286,1286,0
20250401,174500,662207689,1286,1286,1286,1286,0
20250401,174400,662207689,1286,1286,1286,1286,0
20250401,174300,662207689,1286,1286,1286,1286,0
20250401,174200,662207689,1286,1286,1286,1286,0
20250401,174100,662207689,1286,1286,1286,1286,0
20250401,174000,662207689,1286,1286,1286,1286,0
20250401,173900,662207689,1286,1286,1286,1286,0
20250401,173800,662207689,1286,1286,1286,1286,0
20250401,173700,662207689,1286,1286,1286,1286,0
20250401,173600,662207689,1286,1286,1286,1286,0
20250401,173500,662207689,1286,1286,1286,1286,0
20250401,173400,662207689,1286,1286,1286,1286,0
20250401,173300,662207689,1286,1286,1286,1286,0
20250401,173200,662207689,1286,1286,1286,1286,0
20250401,173100,662207689,1286,1286,1286,1286,0
20250401,173000,662207689,1286,1286,1286,1286,0
20250401,172900,662207689,1286,1286,1286,1286,0
20250401,172800,662207689,1286,1286,1286,1286,13592
20250401,172700,662207689,1286,1286,1286,1286,0
20250401,172600,662207689,1286,1286,1286,1286,0
20250401,172500,662207689,1286,1286,1286,1286,0
20250401,172400,662207689,1286,1286,1286,1286,0
20250401,172300,662207689,1286,1286,1286,1286,0
20250401,172200,662207689,1286,1286,1286,1286,0
20250401,172100,662207689,1286,1286,1286,1286,0
20250401,172000,662207689,1286,1286,1286,1286,0
20250401,171900,662207689,1286,1286,1286,1286,0
20250401,171800,662207689,1286,1286,1286,1286,0
20250401,171700,662207689,1286,1286,1286,1286,0
20250401,171600,662207689,1286,1286,1286,1286,0
20250401,171500,662207689,1286,1286,1286,1286,0
20250401,171400,662207689,1286,1286,1286,1286,0
20250401,171300,662207689,1286,1286,1286,1286,0
20250401,171200,662207689,1286,1286,1286,1286,0
20250401,171100,662207689,1286,1286,1286,1286,0
20250401,171000,662207689,1286,1286,1286,1286,0
20250401,170900,662207689,1286,1286,1286,1286,0
20250401,170800,662207689,1286,1286,1286,1286,0
20250401,170700,662207689,1286,1286,1286,1286,0
20250401,170600,662207689,1286,1286,1286,1286,0
20250401,170500,662207689,1286,1286,1286,1286,0
20250401,170400,662207689,1286,1286,1286,1286,0
20250401,170300,662207689,1286,1286,1286,1286,0
20250401,170200,662207689,1286,1286,1286,1286,0
20250401,170100,662207689,1286,1286,1286,1286,0
20250401,170000,662207689,1286,1286,1286,1286,0
20250401,165900,662207689,1286,1286,1286,1286,0
20250401,165800,662207689,1286,1286,1286,1286,13592
20250401,165700,662207689,1286,1286,1286,1286,0
20250401,165600,662207689,1286,1286,1286,1286,0
20250401,165500,662207689,1286,1286,1286,1286,0
20250401,165400,662207689,1286,1286,1286,1286,0
20250401,165300,662207689,1286,1286,1286,1286,0
20250401,165200,662207689,1286,1286,1286,1286,0
20250401,165100,662207689,1286,1286,1286,1286,0
20250401,165000,662207689,1286,1286,1286,1286,0
20250401,164900,662207689,1286,1286,1286,1286,0
20250401,164800,662207689,1286,1286,1286,1286,0
20250401,164700,662207689,1286,1286,1286,1286,0
20250401,164600,662207689,1286,1286,1286,1286,0
20250401,164500,662207689,1286,1286,1286,1286,0
20250401,164400,662207689,1286,1286,1286,1286,0
20250401,164300,662207689,1286,1286,1286,1286,0
20250401,164200,662207689,1286,1286,1286,1286,0
20250401,164100,662207689,1286,1286,1286,1286,0
20250401,164000,662207689,1286,1286,1286,1286,0
20250401,163900,662207689,1286,1286,1286,1286,0
20250401,163800,662207689,1286,1286,1286,1286,0
20250401,163700,662207689,1286,1286,1286,1286,0
20250401,163600,662207689,1286,1286,1286,1286,0
20250401,163500,662207689,1286,1286,1286,1286,0
20250401,163400,662207689,1286,1286,1286,1286,0
20250401,163300,662207689,1286,1286,1286,1286,0
20250401,163200,662207689,1286,1286,1286,1286,0
20250401,163100,662207689,1286,1286,1286,1286,0
20250401,163000,662207689,1286,1286,1286,1286,0
20250401,162900,662207689,1286,1286,1286,1286,0
20250401,162800,662207689,1286,1286,1286,1286,13592
20250401,162700,662207689,1286,1286,1286,1286,0
20250401,162600,662207689,1286,1286,1286,1286,0
20250401,162500,662207689,1286,1286,1286,1286,0
20250401,162400,662207689,1286,1286,1286,1286,0
20250401,162300,662207689,1286,1286,1286,1286,0
20250401,162200,662207689,1286,1286,1286,1286,0
20250401,162100,662207689,1286,1286,1286,1286,0
20250401,162000,662207689,1286,1286,1286,1286,0
20250401,161900,662207689,1286,1286,1286,1286,0
20250401,161800,662207689,1286,1286,1286,1286,0
20250401,161700,662207689,1286,1286,1286,1286,0
20250401,161600,662207689,1286,1286,1286,1286,0
20250401,161500,662207689,1286,1286,1286,1286,0
20250401,161400,662207689,1286,1286,1286,1286,0
20250401,161300,662207689,1286,1286,1286,1286,0
20250401,161200,662207689,1286,1286,1286,1286,0
20250401,161100,662207689,1286,1286,1286,1286,0
20250401,161000,662207689,1286,1286,1286,1286,0
20250401,160900,662207689,1286,1286,1286,1286,0
20250401,160800,662207689,1286,1286,1286,1286,0
20250401,160700,662207689,1286,1286,1286,1286,0
20250401,160600,662207689,1286,1286,1286,1286,0
20250401,160500,662207689,1286,1286,1286,1286,0
20250401,160400,662207689,1286,1286,1286,1286,0
20250401,160300,662207689,1286,1286,1286,1286,0
20250401,160200,662207689,1286,1286,1286,1286,0
20250401,160100,662207689,1286,1286,1286,1286,0
20250401,160000,662207689,1286,1286,1286,1286,0
20250401,155900,662207689,1286,1286,1286,1286,0
20250401,155800,662207689,1286,1286,1286,1286,13592
20250401,155700,662207689,1286,1286,1286,1286,0
20250401,155600,662207689,1286,1286,1286,1286,0
20250401,155500,662207689,1286,1286,1286,1286,0
20250401,155400,662207689,1286,1286,1286,1286,0
20250401,155300,662207689,1286,1286,1286,1286,0
20250401,155200,662207689,1286,1286,1286,1286,0
20250401,155100,662207689,1286,1286,1286,1286,0
20250401,155000,662207689,1286,1286,1286,1286,0
20250401,154900,662207689,1286,1286,1286,1286,0
20250401,154800,662207689,1286,1286,1286,1286,0
20250401,154700,662207689,1286,1286,1286,1286,0
20250401,154600,662207689,1286,1286,1286,1286,0
20250401,154500,662207689,1286,1286,1286,1286,0
20250401,154400,662207689,1286,1286,1286,1286,0
20250401,154300,662207689,1286,1286,1286,1286,0
20250401,154200,662207689,1286,1286,1286,1286,0
20250401,154100,662207689,1286,1286,1286,1286,0
20250401,154000,662207689,1286,1286,1286,1286,0
20250401,153900,662207689,1286,1286,1286,1286,0
20250401,153800,662207689,1286,1286,1286,1286,0
20250401,153700,662207689,1286,1286,1286,1286,0
20250401,153600,662207689,1286,1286,1286,1286,0
20250401,153500,662207689,1286,1286,1286,1286,0
20250401,153400,662207689,1286,1286,1286,1286,0
20250401,153300,662207689,1286,1286,1286,1286,0
20250401,153200,662207689,1286,1286,1286,1286,0
20250401,153100,662207689,1286,1286,1286,1286,0
20250401,153000,662207689,1286,1286,1286,1286,13592
20250401,152900,644728377,1285,1285,1285,1285,0
20250401,152800,644728377,1285,1285,1285,1285,0
20250401,152700,644728377,1285,1285,1285,1285,0
20250401,152600,644728377,1285,1285,1285,1285,0
20250401,152500,644728377,1285,1285,1285,1285,0
20250401,152400,644728377,1285,1285,1285,1285,0
20250401,152300,644728377,1285,1285,1285,1285,0
20250401,152200,644728377,1285,1285,1285,1285,0
20250401,152100,644728377,1285,1285,1285,1285,0
20250401,152000,644728377,1285,1285,1285,1285,0
20250401,151900,644728377,1285,1286,1286,1285,3314
20250401,151800,640467757,1285,1286,1286,1285,1767
20250401,151700,638195824,1287,1287,1288,1287,727
20250401,151600,637260170,1287,1288,1288,1287,320
20250401,151500,636848320,1287,1288,1288,1287,1566
20250401,151400,634832248,1288,1288,1289,1288,610
20250401,151300,634046563,1288,1289,1289,1288,790
20250401,151200,633028799,1289,1288,1289,1288,435
20250401,151100,632468514,1288,1289,1289,1288,801
20250401,151000,631436351,1290,1290,1290,1290,2
20250401,150900,631433771,1290,1290,1290,1290,39
20250401,150800,631383461,1289,1289,1289,1289,1822
20250401,150700,629034903,1289,1289,1289,1289,1
20250401,150600,629033614,1290,1290,1290,1290,3570
20250401,150500,624428314,1290,1289,1290,1289,540
20250401,150400,623731724,1289,1290,1290,1289,727
20250401,150300,622794414,1290,1294,1294,1290,1833
20250401,150200,620429325,1292,1296,1297,1292,4328
20250401,150100,614834579,1297,1297,1297,1297,0
20250401,150000,614834579,1297,1297,1297,1297,27
20250401,145900,614799560,1297,1297,1297,1297,0
20250401,145800,614799560,1297,1297,1297,1297,493
20250401,145700,614160139,1298,1298,1298,1298,0
20250401,145600,614160139,1298,1296,1298,1296,1113
20250401,145500,612717681,1295,1297,1297,1295,41
20250401,145400,612664542,1296,1296,1296,1296,1500
20250401,145300,610720542,1298,1298,1298,1298,5
20250401,145200,610714052,1297,1297,1297,1297,1885
20250401,145100,608269207,1297,1297,1297,1297,20
20250401,145000,608243267,1297,1297,1297,1297,631
20250401,144900,607424860,1297,1296,1297,1296,160
20250401,144800,607217360,1296,1296,1296,1296,561
20250401,144700,606490304,1296,1300,1300,1296,7245
20250401,144600,597091967,1300,1301,1301,1300,1001
20250401,144500,595790666,1300,1300,1300,1300,0
20250401,144400,595790666,1300,1300,1300,1300,1861
20250401,144300,593371366,1300,1300,1300,1300,4000
20250401,144200,588171366,1297,1302,1302,1297,4005
20250401,144100,582975256,1302,1298,1305,1298,5231
20250401,144000,576158491,1297,1298,1298,1297,2206
20250401,143900,573295104,1298,1298,1298,1298,0
20250401,143800,573295104,1298,1298,1298,1298,3205
20250401,143700,569135014,1297,1298,1298,1297,6
20250401,143600,569127231,1298,1298,1298,1298,41
20250401,143500,569074013,1298,1298,1298,1296,4030
20250401,143400,563850472,1297,1300,1300,1296,10259
20250401,143300,550537847,1301,1300,1301,1300,335
20250401,143200,550102099,1301,1301,1301,1301,2389
20250401,143100,546994010,1301,1301,1301,1300,463
20250401,143000,546391894,1300,1302,1302,1300,5773
20250401,142900,538883315,1302,1301,1302,1301,1465
20250401,142800,536975903,1302,1301,1302,1301,1809
20250401,142700,534621263,1301,1301,1301,1301,20
20250401,142600,534595243,1301,1302,1302,1301,266
20250401,142500,534248912,1301,1302,1304,1301,2468
20250401,142400,531032629,1302,1308,1308,1302,2726
20250401,142300,527475858,1308,1309,1309,1308,3969
20250401,142200,522281173,1310,1310,1310,1310,0
20250401,142100,522281173,1310,1310,1310,1310,22
20250401,142000,522252353,1310,1310,1310,1310,0
20250401,141900,522252353,1310,1310,1310,1310,0
20250401,141800,522252353,1310,1310,1310,1310,152
20250401,141700,522053233,1310,1310,1310,1310,0
20250401,141600,522053233,1310,1310,1310,1310,1
20250401,141500,522051923,1309,1309,1309,1309,0
20250401,141400,522051923,1309,1309,1309,1309,1000
20250401,141300,520742923,1309,1310,1310,1309,179
20250401,141200,520508611,1310,1310,1310,1310,0
20250401,141100,520508611,1310,1310,1310,1310,0
20250401,141000,520508611,1310,1310,1310,1310,604
20250401,140900,519717371,1309,1309,1309,1309,5
20250401,140800,519710826,1310,1310,1310,1310,10
20250401,140700,519697726,1310,1310,1310,1310,10
20250401,140600,519684626,1310,1308,1310,1308,323
20250401,140500,519261902,1309,1309,1309,1309,1
20250401,140400,519260593,1310,1310,1310,1310,0
20250401,140300,519260593,1310,1310,1310,1310,0
20250401,140200,519260593,1310,1310,1310,1310,756
20250401,140100,518270233,1309,1309,1309,1309,34
20250401,140000,518225727,1309,1311,1312,1309,121
20250401,135900,518067155,1311,1311,1311,1311,20
20250401,135800,518040935,1311,1311,1311,1311,0
20250401,135700,518040935,1311,1311,1311,1311,1654
20250401,135600,515872541,1313,1313,1313,1313,0
20250401,135500,515872541,1313,1313,1313,1313,10
20250401,135400,515859411,1313,1311,1313,1311,23
20250401,135300,515829232,1311,1311,1311,1311,0
20250401,135200,515829232,1311,1309,1312,1309,1190
20250401,135100,514271122,1308,1308,1308,1308,0
20250401,135000,514271122,1308,1308,1308,1308,0
20250401,134900,514271122,1308,1307,1308,1307,3106
20250401,134800,510208546,1306,1307,1307,1306,4099
20250401,134700,504855177,1308,1308,1308,1308,0
20250401,134600,504855177,1308,1308,1308,1308,88
20250401,134500,504740073,1307,1307,1307,1307,0
20250401,134400,504740073,1307,1307,1307,1307,3
20250401,134300,504736152,1307,1307,1307,1307,100
20250401,134200,504605452,1308,1308,1308,1308,396
20250401,134100,504087484,1308,1308,1308,1308,0
20250401,134000,504087484,1308,1308,1308,1308,0
20250401,133900,504087484,1308,1308,1308,1308,1
20250401,133800,504086176,1304,1304,1304,1304,122
20250401,133700,503927088,1304,1308,1308,1304,443
20250401,133600,503348187,1307,1307,1307,1307,0
20250401,133500,503348187,1307,1307,1307,1307,0
20250401,133400,503348187,1307,1303,1307,1303,5255
20250401,133300,496494776,1303,1301,1303,1301,20
20250401,133200,496468718,1305,1305,1305,1305,0
20250401,133100,496468718,1305,1305,1305,1305,0
20250401,133000,496468718,1305,1305,1305,1305,0
20250401,132900,496468718,1305,1302,1305,1301,3796
20250401,132800,491519406,1301,1304,1304,1301,1851
20250401,132700,489109361,1304,1304,1304,1304,600
20250401,132600,488326961,1304,1304,1304,1304,0
20250401,132500,488326961,1304,1305,1305,1304,746
20250401,132400,487353432,1306,1306,1306,1306,0
20250401,132300,487353432,1306,1306,1306,1306,3010
20250401,132200,483422372,1306,1306,1306,1306,155
20250401,132100,483219942,1308,1308,1308,1308,0
20250401,132000,483219942,1308,1308,1308,1308,0
20250401,131900,483219942,1308,1308,1308,1308,1700
20250401,131800,480996342,1308,1308,1308,1308,3
20250401,131700,480992418,1308,1310,1310,1307,3584
20250401,131600,476307705,1312,1312,1312,1312,297
20250401,131500,475918041,1312,1312,1312,1312,142
20250401,131400,475731737,1311,1311,1311,1311,6
20250401,131300,475723871,1311,1311,1311,1311,40
20250401,131200,475671431,1311,1311,1311,1311,0
20250401,131100,475671431,1311,1311,1311,1311,37
20250401,131000,475622924,1311,1311,1311,1311,67
20250401,130900,475535087,1311,1311,1311,1311,4
20250401,130800,475529843,1311,1311,1311,1311,722
20250401,130700,474583301,1311,1310,1311,1310,960
20250401,130600,473324752,1311,1311,1311,1311,1
20250401,130500,473323441,1310,1310,1310,1310,0
20250401,130400,473323441,1310,1310,1310,1310,1016
20250401,130300,471992481,1311,1311,1311,1311,25
20250401,130200,471959706,1311,1311,1311,1311,36
20250401,130100,471912510,1311,1311,1311,1311,42
20250401,130000,471857448,1311,1311,1311,1311,14
20250401,125900,471839094,1310,1313,1313,1310,500
20250401,125800,471183730,1313,1313,1313,1313,0
20250401,125700,471183730,1313,1313,1313,1313,0
20250401,125600,471183730,1313,1313,1313,1313,58
20250401,125500,471107576,1313,1313,1313,1313,0
20250401,125400,471107576,1313,1313,1313,1313,0
20250401,125300,471107576,1313,1313,1313,1313,17
20250401,125200,471085255,1314,1314,1314,1314,0
20250401,125100,471085255,1314,1314,1314,1314,0
20250401,125000,471085255,1314,1314,1314,1314,0
20250401,124900,471085255,1314,1314,1314,1314,1
20250401,124800,471083941,1309,1313,1313,1309,559
20250401,124700,470352098,1314,1314,1314,1314,1
20250401,124600,470350784,1313,1313,1313,1313,5
20250401,124500,470344219,1313,1312,1313,1312,2380
20250401,124400,467221491,1310,1314,1315,1310,2716
20250401,124300,463661704,1314,1314,1314,1314,2
20250401,124200,463659076,1314,1314,1314,1314,0
20250401,124100,463659076,1314,1314,1314,1314,0
20250401,124000,463659076,1314,1314,1314,1314,0
20250401,123900,463659076,1314,1315,1315,1314,163
20250401,123800,463444741,1316,1316,1316,1316,1004
20250401,123700,462123477,1315,1315,1315,1315,0
20250401,123600,462123477,1315,1315,1315,1315,0
20250401,123500,462123477,1315,1315,1315,1315,0
20250401,123400,462123477,1315,1315,1315,1315,1137
20250401,123300,460628322,1315,1318,1318,1315,3011
20250401,123200,456668462,1318,1319,1319,1318,637
20250401,123100,455828666,1320,1320,1321,1320,3
20250401,123000,455824705,1319,1319,1319,1319,100
20250401,122900,455692805,1321,1321,1321,1321,651
20250401,122800,454832834,1321,1320,1321,1320,29
20250401,122700,454794553,1320,1320,1320,1320,0
20250401,122600,454794553,1320,1320,1320,1320,2
20250401,122500,454791913,1320,1320,1320,1320,0
20250401,122400,454791913,1320,1320,1320,1320,35
20250401,122300,454745713,1320,1320,1320,1320,50
20250401,122200,454679713,1322,1322,1322,1322,0
20250401,122100,454679713,1322,1322,1322,1322,0
20250401,122000,454679713,1322,1322,1322,1322,7
20250401,121900,454670459,1320,1320,1320,1320,1610
20250401,121800,452545259,1320,1320,1320,1320,18
20250401,121700,452521499,1320,1315,1320,1315,2382
20250401,121600,449380804,1315,1315,1315,1315,0
20250401,121500,449380804,1315,1315,1315,1315,1
20250401,121400,449379489,1316,1315,1316,1313,71
20250401,121300,449286209,1316,1318,1318,1316,6
20250401,121200,449278306,1319,1319,1319,1319,0
20250401,121100,449278306,1319,1319,1319,1319,0
20250401,121000,449278306,1319,1319,1319,1319,169
20250401,120900,449055395,1319,1320,1320,1319,3
20250401,120800,449051436,1319,1319,1319,1319,244
20250401,120700,448729600,1320,1320,1320,1320,0
20250401,120600,448729600,1320,1319,1320,1319,602
20250401,120500,447935560,1319,1318,1319,1318,1289
20250401,120400,446236608,1317,1317,1317,1317,140
20250401,120300,446052228,1317,1318,1318,1317,71
20250401,120200,445958651,1318,1318,1318,1318,27
20250401,120100,445923065,1318,1318,1318,1318,2
20250401,120000,445920429,1317,1317,1317,1317,0
20250401,115900,445920429,1317,1318,1318,1317,40
20250401,115800,445867747,1317,1317,1317,1317,231
20250401,115700,445563520,1316,1316,1316,1316,214
20250401,115600,445281896,1316,1316,1316,1316,2
20250401,115500,445279264,1313,1317,1317,1313,1617
20250401,115400,443155845,1315,1315,1315,1315,1661
20250401,115300,440971630,1316,1314,1316,1314,2204
20250401,115200,438075390,1311,1311,1311,1311,24
20250401,115100,438043926,1315,1317,1317,1315,397
20250401,115000,437521754,1317,1317,1317,1317,2
20250401,114900,437519120,1316,1316,1316,1316,0
20250401,114800,437519120,1316,1319,1319,1316,1645
20250401,114700,435350970,1321,1320,1321,1320,310
20250401,114600,434941476,1320,1321,1321,1320,1294
20250401,114500,433233196,1321,1324,1324,1321,2000
20250401,114400,430590687,1324,1324,1324,1324,1
20250401,114300,430589363,1325,1325,1325,1325,0
20250401,114200,430589363,1325,1325,1325,1325,1123
20250401,114100,429101388,1324,1328,1328,1323,1004
20250401,114000,427769876,1325,1324,1325,1324,1300
20250401,113900,426048615,1324,1326,1326,1324,3401
20250401,113800,421542345,1326,1327,1327,1326,157
20250401,113700,421334162,1326,1326,1326,1326,100
20250401,113600,421201562,1326,1328,1328,1326,1268
20250401,113500,419519146,1326,1323,1333,1323,9797
20250401,113400,406499883,1323,1323,1323,1323,188
20250401,113300,406251159,1323,1323,1323,1323,15
20250401,113200,406231314,1324,1326,1326,1324,556
20250401,113100,405494820,1326,1326,1326,1326,1146
20250401,113000,403975224,1327,1325,1327,1325,871
20250401,112900,402819503,1325,1325,1325,1325,200
20250401,112800,402554503,1325,1322,1325,1322,2451
20250401,112700,399307231,1322,1320,1322,1320,411
20250401,112600,398764497,1320,1321,1321,1320,633
20250401,112500,397928354,1321,1320,1321,1320,755
20250401,112400,396931049,1321,1321,1321,1321,0
20250401,112300,396931049,1321,1317,1321,1317,2623
20250401,112200,393474539,1315,1312,1320,1312,5352
20250401,112100,386421818,1311,1308,1315,1308,4604
20250401,112000,380373105,1308,1308,1308,1308,101
20250401,111900,380240997,1307,1307,1307,1307,91
20250401,111800,380122060,1307,1306,1307,1306,107
20250401,111700,379982215,1306,1305,1306,1305,860
20250401,111600,378859307,1305,1305,1305,1305,5
20250401,111500,378852782,1305,1303,1305,1303,507
20250401,111400,378192001,1303,1303,1303,1303,18
20250401,111300,378168547,1303,1300,1303,1300,958
20250401,111200,376920995,1301,1305,1305,1301,1190
20250401,111100,375371674,1306,1306,1306,1306,81
20250401,111000,375265888,1306,1306,1306,1306,170
20250401,110900,375043868,1306,1309,1309,1305,1243
20250401,110800,373421556,1310,1308,1310,1308,25
20250401,110700,373388836,1310,1310,1310,1310,215
20250401,110600,373107186,1309,1309,1309,1309,81
20250401,110500,373001157,1308,1306,1308,1306,407
20250401,110400,372469253,1305,1305,1305,1305,401
20250401,110300,371945948,1306,1306,1307,1306,212
20250401,110200,371669074,1305,1304,1305,1304,621
20250401,110100,370859090,1303,1304,1304,1303,497
20250401,110000,370211104,1304,1305,1306,1304,829
20250401,105900,369128783,1307,1307,1307,1306,867
20250401,105800,367996179,1308,1309,1309,1308,1831
20250401,105700,365599500,1310,1315,1315,1310,153
20250401,105600,365398880,1314,1314,1314,1310,1374
20250401,105500,363596106,1313,1306,1314,1304,18728
20250401,105400,339065573,1305,1301,1305,1301,6263
20250401,105300,330907377,1299,1299,1299,1299,2542
20250401,105200,327605319,1299,1296,1299,1296,559
20250401,105100,326880705,1298,1300,1303,1298,6289
20250401,105000,318695367,1299,1298,1299,1298,1559
20250401,104900,316670581,1297,1297,1297,1297,201
20250401,104800,316409884,1295,1288,1295,1288,9648
20250401,104700,303924931,1288,1285,1288,1285,2313
20250401,104600,300948257,1280,1280,1280,1280,28
20250401,104500,300912417,1280,1284,1285,1280,1674
20250401,104400,298768601,1285,1282,1285,1282,2850
20250401,104300,295114558,1278,1281,1281,1278,51
20250401,104200,295049230,1283,1285,1285,1277,14335
20250401,104100,276705656,1285,1286,1286,1285,8
20250401,104000,276695374,1284,1284,1284,1284,0
20250401,103900,276695374,1284,1287,1287,1284,3
20250401,103800,276691518,1287,1287,1287,1287,0
20250401,103700,276691518,1287,1287,1287,1287,1050
20250401,103600,275340168,1284,1284,1284,1284,2
20250401,103500,275337600,1283,1285,1285,1283,124
20250401,103400,275178406,1284,1285,1285,1284,74
20250401,103300,275083358,1287,1287,1287,1287,409
20250401,103200,274556975,1287,1287,1287,1287,1
20250401,103100,274555688,1287,1287,1287,1287,9
20250401,103000,274544105,1287,1287,1287,1287,518
20250401,102900,273877439,1287,1286,1287,1284,376
20250401,102800,273393899,1283,1283,1283,1283,288
20250401,102700,273024395,1282,1282,1282,1282,916
20250401,102600,271850083,1280,1280,1280,1280,0
20250401,102500,271850083,1280,1283,1283,1280,1000
20250401,102400,270568698,1283,1284,1285,1283,40
20250401,102300,270517334,1284,1284,1284,1284,20
20250401,102200,270491654,1284,1284,1284,1284,0
20250401,102100,270491654,1284,1285,1285,1284,103
20250401,102000,270359399,1286,1286,1286,1286,12
20250401,101900,270343967,1286,1285,1286,1285,2
20250401,101800,270341396,1285,1283,1285,1283,383
20250401,101700,269849511,1280,1282,1283,1280,1950
20250401,101600,267353381,1282,1282,1282,1282,2980
20250401,101500,263533021,1282,1282,1282,1282,21
20250401,101400,263506099,1282,1282,1282,1282,1
20250401,101300,263504817,1282,1282,1282,1282,2
20250401,101200,263502253,1282,1282,1282,1282,1
20250401,101100,263500971,1277,1280,1282,1277,3525
20250401,101000,258989203,1280,1280,1280,1280,2
20250401,100900,258986643,1280,1280,1280,1280,5
20250401,100800,258980243,1280,1280,1280,1280,29
20250401,100700,258943123,1281,1284,1284,1279,7246
20250401,100600,249674874,1284,1284,1284,1284,0
20250401,100500,249674874,1284,1284,1284,1284,8
20250401,100400,249664602,1284,1285,1285,1283,1898
20250401,100300,247227559,1288,1288,1288,1288,612
20250401,100200,246439303,1285,1284,1288,1283,1402
20250401,100100,244638995,1284,1280,1284,1280,2476
20250401,100000,241468653,1280,1280,1280,1280,452
20250401,095900,240890093,1280,1278,1280,1278,2547
20250401,095800,237634302,1276,1276,1277,1275,4763
20250401,095700,231558704,1276,1279,1284,1276,3774
20250401,095600,226732311,1279,1283,1284,1279,7003
20250401,095500,217767251,1281,1280,1281,1280,8397
20250401,095400,207019044,1279,1280,1280,1279,2618
20250401,095300,203670004,1281,1281,1281,1281,1
20250401,095200,203668723,1279,1281,1281,1279,2148
20250401,095100,200921171,1279,1282,1283,1278,9108
20250401,095000,189275209,1283,1283,1283,1283,0
20250401,094900,189275209,1283,1283,1283,1283,33
20250401,094800,189232870,1283,1281,1283,1278,8058
20250401,094700,178916466,1281,1287,1287,1280,12398
20250401,094600,163021109,1290,1290,1290,1290,1
20250401,094500,163019819,1286,1287,1287,1282,11443
20250401,094400,148317786,1288,1289,1289,1287,4511
20250401,094300,142509126,1289,1289,1289,1286,1307
20250401,094200,140826054,1288,1291,1291,1288,6894
20250401,094100,131941438,1293,1294,1294,1292,4212
20250401,094000,126493463,1294,1296,1296,1294,3690
20250401,093900,121715349,1299,1300,1300,1297,11067
20250401,093800,107339361,1300,1301,1302,1300,3616
20250401,093700,102638360,1301,1302,1302,1301,2748
20250401,093600,99063182,1302,1304,1304,1302,4449
20250401,093500,93267238,1304,1309,1309,1304,2328
20250401,093400,90227877,1306,1307,1307,1306,2192
20250401,093300,87365124,1307,1307,1309,1307,233
20250401,093200,87060591,1308,1309,1309,1308,1725
20250401,093100,84804156,1310,1309,1310,1309,3
20250401,093000,84800228,1312,1312,1312,1312,0
20250401,092900,84800228,1312,1312,1312,1312,0
20250401,092800,84800228,1312,1306,1312,1305,4272
20250401,092700,79219213,1305,1314,1314,1305,3262
20250401,092600,74959442,1308,1310,1310,1308,2413
20250401,092500,71802930,1318,1318,1318,1318,0
20250401,092400,71802930,1318,1318,1318,1318,0
20250401,092300,71802930,1318,1318,1318,1318,0
20250401,092200,71802930,1318,1309,1318,1307,1323
20250401,092100,70068873,1309,1320,1320,1309,2823
20250401,092000,66365650,1314,1314,1314,1314,102
20250401,091900,66231622,1321,1314,1321,1313,1505
20250401,091800,64250857,1321,1321,1321,1321,0
20250401,091700,64250857,1321,1321,1321,1321,76
20250401,091600,64150461,1321,1321,1321,1321,0
20250401,091500,64150461,1321,1321,1321,1321,0
20250401,091400,64150461,1321,1315,1321,1315,401
20250401,091300,63621941,1320,1320,1320,1320,0
20250401,091200,63621941,1320,1319,1320,1319,1771
20250401,091100,61285892,1319,1310,1319,1308,303
20250401,091000,60889536,1314,1320,1320,1308,581
20250401,090900,60127971,1320,1321,1321,1320,2004
20250401,090800,57480691,1320,1321,1321,1320,1001
20250401,090700,56158371,1321,1321,1321,1320,1741
20250401,090600,53858827,1321,1321,1321,1320,501
20250401,090500,53197106,1307,1307,1307,1304,5234
20250401,090400,46362328,1307,1312,1312,1304,14047
20250401,090300,28009149,1325,1325,1325,1325,0
20250401,090200,28009149,1325,1325,1325,1325,1
20250401,090100,28007824,1326,1303,1326,1302,14202
20250401,090000,9457572,1295,1300,1305,1294,7280
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 185800 662207689 1286 1286 1286 1286 13592
3 20250401 185700 662207689 1286 1286 1286 1286 0
4 20250401 185600 662207689 1286 1286 1286 1286 0
5 20250401 185500 662207689 1286 1286 1286 1286 0
6 20250401 185400 662207689 1286 1286 1286 1286 0
7 20250401 185300 662207689 1286 1286 1286 1286 0
8 20250401 185200 662207689 1286 1286 1286 1286 0
9 20250401 185100 662207689 1286 1286 1286 1286 0
10 20250401 185000 662207689 1286 1286 1286 1286 0
11 20250401 184900 662207689 1286 1286 1286 1286 0
12 20250401 184800 662207689 1286 1286 1286 1286 0
13 20250401 184700 662207689 1286 1286 1286 1286 0
14 20250401 184600 662207689 1286 1286 1286 1286 0
15 20250401 184500 662207689 1286 1286 1286 1286 0
16 20250401 184400 662207689 1286 1286 1286 1286 0
17 20250401 184300 662207689 1286 1286 1286 1286 0
18 20250401 184200 662207689 1286 1286 1286 1286 0
19 20250401 184100 662207689 1286 1286 1286 1286 0
20 20250401 184000 662207689 1286 1286 1286 1286 0
21 20250401 183900 662207689 1286 1286 1286 1286 0
22 20250401 183800 662207689 1286 1286 1286 1286 0
23 20250401 183700 662207689 1286 1286 1286 1286 0
24 20250401 183600 662207689 1286 1286 1286 1286 0
25 20250401 183500 662207689 1286 1286 1286 1286 0
26 20250401 183400 662207689 1286 1286 1286 1286 0
27 20250401 183300 662207689 1286 1286 1286 1286 0
28 20250401 183200 662207689 1286 1286 1286 1286 0
29 20250401 183100 662207689 1286 1286 1286 1286 0
30 20250401 183000 662207689 1286 1286 1286 1286 0
31 20250401 182900 662207689 1286 1286 1286 1286 0
32 20250401 182800 662207689 1286 1286 1286 1286 13592
33 20250401 182700 662207689 1286 1286 1286 1286 0
34 20250401 182600 662207689 1286 1286 1286 1286 0
35 20250401 182500 662207689 1286 1286 1286 1286 0
36 20250401 182400 662207689 1286 1286 1286 1286 0
37 20250401 182300 662207689 1286 1286 1286 1286 0
38 20250401 182200 662207689 1286 1286 1286 1286 0
39 20250401 182100 662207689 1286 1286 1286 1286 0
40 20250401 182000 662207689 1286 1286 1286 1286 0
41 20250401 181900 662207689 1286 1286 1286 1286 0
42 20250401 181800 662207689 1286 1286 1286 1286 0
43 20250401 181700 662207689 1286 1286 1286 1286 0
44 20250401 181600 662207689 1286 1286 1286 1286 0
45 20250401 181500 662207689 1286 1286 1286 1286 0
46 20250401 181400 662207689 1286 1286 1286 1286 0
47 20250401 181300 662207689 1286 1286 1286 1286 0
48 20250401 181200 662207689 1286 1286 1286 1286 0
49 20250401 181100 662207689 1286 1286 1286 1286 0
50 20250401 181000 662207689 1286 1286 1286 1286 0
51 20250401 180900 662207689 1286 1286 1286 1286 0
52 20250401 180800 662207689 1286 1286 1286 1286 0
53 20250401 180700 662207689 1286 1286 1286 1286 0
54 20250401 180600 662207689 1286 1286 1286 1286 0
55 20250401 180500 662207689 1286 1286 1286 1286 0
56 20250401 180400 662207689 1286 1286 1286 1286 0
57 20250401 180300 662207689 1286 1286 1286 1286 0
58 20250401 180200 662207689 1286 1286 1286 1286 0
59 20250401 180100 662207689 1286 1286 1286 1286 0
60 20250401 180000 662207689 1286 1286 1286 1286 0
61 20250401 175900 662207689 1286 1286 1286 1286 0
62 20250401 175800 662207689 1286 1286 1286 1286 13592
63 20250401 175700 662207689 1286 1286 1286 1286 0
64 20250401 175600 662207689 1286 1286 1286 1286 0
65 20250401 175500 662207689 1286 1286 1286 1286 0
66 20250401 175400 662207689 1286 1286 1286 1286 0
67 20250401 175300 662207689 1286 1286 1286 1286 0
68 20250401 175200 662207689 1286 1286 1286 1286 0
69 20250401 175100 662207689 1286 1286 1286 1286 0
70 20250401 175000 662207689 1286 1286 1286 1286 0
71 20250401 174900 662207689 1286 1286 1286 1286 0
72 20250401 174800 662207689 1286 1286 1286 1286 0
73 20250401 174700 662207689 1286 1286 1286 1286 0
74 20250401 174600 662207689 1286 1286 1286 1286 0
75 20250401 174500 662207689 1286 1286 1286 1286 0
76 20250401 174400 662207689 1286 1286 1286 1286 0
77 20250401 174300 662207689 1286 1286 1286 1286 0
78 20250401 174200 662207689 1286 1286 1286 1286 0
79 20250401 174100 662207689 1286 1286 1286 1286 0
80 20250401 174000 662207689 1286 1286 1286 1286 0
81 20250401 173900 662207689 1286 1286 1286 1286 0
82 20250401 173800 662207689 1286 1286 1286 1286 0
83 20250401 173700 662207689 1286 1286 1286 1286 0
84 20250401 173600 662207689 1286 1286 1286 1286 0
85 20250401 173500 662207689 1286 1286 1286 1286 0
86 20250401 173400 662207689 1286 1286 1286 1286 0
87 20250401 173300 662207689 1286 1286 1286 1286 0
88 20250401 173200 662207689 1286 1286 1286 1286 0
89 20250401 173100 662207689 1286 1286 1286 1286 0
90 20250401 173000 662207689 1286 1286 1286 1286 0
91 20250401 172900 662207689 1286 1286 1286 1286 0
92 20250401 172800 662207689 1286 1286 1286 1286 13592
93 20250401 172700 662207689 1286 1286 1286 1286 0
94 20250401 172600 662207689 1286 1286 1286 1286 0
95 20250401 172500 662207689 1286 1286 1286 1286 0
96 20250401 172400 662207689 1286 1286 1286 1286 0
97 20250401 172300 662207689 1286 1286 1286 1286 0
98 20250401 172200 662207689 1286 1286 1286 1286 0
99 20250401 172100 662207689 1286 1286 1286 1286 0
100 20250401 172000 662207689 1286 1286 1286 1286 0
101 20250401 171900 662207689 1286 1286 1286 1286 0
102 20250401 171800 662207689 1286 1286 1286 1286 0
103 20250401 171700 662207689 1286 1286 1286 1286 0
104 20250401 171600 662207689 1286 1286 1286 1286 0
105 20250401 171500 662207689 1286 1286 1286 1286 0
106 20250401 171400 662207689 1286 1286 1286 1286 0
107 20250401 171300 662207689 1286 1286 1286 1286 0
108 20250401 171200 662207689 1286 1286 1286 1286 0
109 20250401 171100 662207689 1286 1286 1286 1286 0
110 20250401 171000 662207689 1286 1286 1286 1286 0
111 20250401 170900 662207689 1286 1286 1286 1286 0
112 20250401 170800 662207689 1286 1286 1286 1286 0
113 20250401 170700 662207689 1286 1286 1286 1286 0
114 20250401 170600 662207689 1286 1286 1286 1286 0
115 20250401 170500 662207689 1286 1286 1286 1286 0
116 20250401 170400 662207689 1286 1286 1286 1286 0
117 20250401 170300 662207689 1286 1286 1286 1286 0
118 20250401 170200 662207689 1286 1286 1286 1286 0
119 20250401 170100 662207689 1286 1286 1286 1286 0
120 20250401 170000 662207689 1286 1286 1286 1286 0
121 20250401 165900 662207689 1286 1286 1286 1286 0
122 20250401 165800 662207689 1286 1286 1286 1286 13592
123 20250401 165700 662207689 1286 1286 1286 1286 0
124 20250401 165600 662207689 1286 1286 1286 1286 0
125 20250401 165500 662207689 1286 1286 1286 1286 0
126 20250401 165400 662207689 1286 1286 1286 1286 0
127 20250401 165300 662207689 1286 1286 1286 1286 0
128 20250401 165200 662207689 1286 1286 1286 1286 0
129 20250401 165100 662207689 1286 1286 1286 1286 0
130 20250401 165000 662207689 1286 1286 1286 1286 0
131 20250401 164900 662207689 1286 1286 1286 1286 0
132 20250401 164800 662207689 1286 1286 1286 1286 0
133 20250401 164700 662207689 1286 1286 1286 1286 0
134 20250401 164600 662207689 1286 1286 1286 1286 0
135 20250401 164500 662207689 1286 1286 1286 1286 0
136 20250401 164400 662207689 1286 1286 1286 1286 0
137 20250401 164300 662207689 1286 1286 1286 1286 0
138 20250401 164200 662207689 1286 1286 1286 1286 0
139 20250401 164100 662207689 1286 1286 1286 1286 0
140 20250401 164000 662207689 1286 1286 1286 1286 0
141 20250401 163900 662207689 1286 1286 1286 1286 0
142 20250401 163800 662207689 1286 1286 1286 1286 0
143 20250401 163700 662207689 1286 1286 1286 1286 0
144 20250401 163600 662207689 1286 1286 1286 1286 0
145 20250401 163500 662207689 1286 1286 1286 1286 0
146 20250401 163400 662207689 1286 1286 1286 1286 0
147 20250401 163300 662207689 1286 1286 1286 1286 0
148 20250401 163200 662207689 1286 1286 1286 1286 0
149 20250401 163100 662207689 1286 1286 1286 1286 0
150 20250401 163000 662207689 1286 1286 1286 1286 0
151 20250401 162900 662207689 1286 1286 1286 1286 0
152 20250401 162800 662207689 1286 1286 1286 1286 13592
153 20250401 162700 662207689 1286 1286 1286 1286 0
154 20250401 162600 662207689 1286 1286 1286 1286 0
155 20250401 162500 662207689 1286 1286 1286 1286 0
156 20250401 162400 662207689 1286 1286 1286 1286 0
157 20250401 162300 662207689 1286 1286 1286 1286 0
158 20250401 162200 662207689 1286 1286 1286 1286 0
159 20250401 162100 662207689 1286 1286 1286 1286 0
160 20250401 162000 662207689 1286 1286 1286 1286 0
161 20250401 161900 662207689 1286 1286 1286 1286 0
162 20250401 161800 662207689 1286 1286 1286 1286 0
163 20250401 161700 662207689 1286 1286 1286 1286 0
164 20250401 161600 662207689 1286 1286 1286 1286 0
165 20250401 161500 662207689 1286 1286 1286 1286 0
166 20250401 161400 662207689 1286 1286 1286 1286 0
167 20250401 161300 662207689 1286 1286 1286 1286 0
168 20250401 161200 662207689 1286 1286 1286 1286 0
169 20250401 161100 662207689 1286 1286 1286 1286 0
170 20250401 161000 662207689 1286 1286 1286 1286 0
171 20250401 160900 662207689 1286 1286 1286 1286 0
172 20250401 160800 662207689 1286 1286 1286 1286 0
173 20250401 160700 662207689 1286 1286 1286 1286 0
174 20250401 160600 662207689 1286 1286 1286 1286 0
175 20250401 160500 662207689 1286 1286 1286 1286 0
176 20250401 160400 662207689 1286 1286 1286 1286 0
177 20250401 160300 662207689 1286 1286 1286 1286 0
178 20250401 160200 662207689 1286 1286 1286 1286 0
179 20250401 160100 662207689 1286 1286 1286 1286 0
180 20250401 160000 662207689 1286 1286 1286 1286 0
181 20250401 155900 662207689 1286 1286 1286 1286 0
182 20250401 155800 662207689 1286 1286 1286 1286 13592
183 20250401 155700 662207689 1286 1286 1286 1286 0
184 20250401 155600 662207689 1286 1286 1286 1286 0
185 20250401 155500 662207689 1286 1286 1286 1286 0
186 20250401 155400 662207689 1286 1286 1286 1286 0
187 20250401 155300 662207689 1286 1286 1286 1286 0
188 20250401 155200 662207689 1286 1286 1286 1286 0
189 20250401 155100 662207689 1286 1286 1286 1286 0
190 20250401 155000 662207689 1286 1286 1286 1286 0
191 20250401 154900 662207689 1286 1286 1286 1286 0
192 20250401 154800 662207689 1286 1286 1286 1286 0
193 20250401 154700 662207689 1286 1286 1286 1286 0
194 20250401 154600 662207689 1286 1286 1286 1286 0
195 20250401 154500 662207689 1286 1286 1286 1286 0
196 20250401 154400 662207689 1286 1286 1286 1286 0
197 20250401 154300 662207689 1286 1286 1286 1286 0
198 20250401 154200 662207689 1286 1286 1286 1286 0
199 20250401 154100 662207689 1286 1286 1286 1286 0
200 20250401 154000 662207689 1286 1286 1286 1286 0
201 20250401 153900 662207689 1286 1286 1286 1286 0
202 20250401 153800 662207689 1286 1286 1286 1286 0
203 20250401 153700 662207689 1286 1286 1286 1286 0
204 20250401 153600 662207689 1286 1286 1286 1286 0
205 20250401 153500 662207689 1286 1286 1286 1286 0
206 20250401 153400 662207689 1286 1286 1286 1286 0
207 20250401 153300 662207689 1286 1286 1286 1286 0
208 20250401 153200 662207689 1286 1286 1286 1286 0
209 20250401 153100 662207689 1286 1286 1286 1286 0
210 20250401 153000 662207689 1286 1286 1286 1286 13592
211 20250401 152900 644728377 1285 1285 1285 1285 0
212 20250401 152800 644728377 1285 1285 1285 1285 0
213 20250401 152700 644728377 1285 1285 1285 1285 0
214 20250401 152600 644728377 1285 1285 1285 1285 0
215 20250401 152500 644728377 1285 1285 1285 1285 0
216 20250401 152400 644728377 1285 1285 1285 1285 0
217 20250401 152300 644728377 1285 1285 1285 1285 0
218 20250401 152200 644728377 1285 1285 1285 1285 0
219 20250401 152100 644728377 1285 1285 1285 1285 0
220 20250401 152000 644728377 1285 1285 1285 1285 0
221 20250401 151900 644728377 1285 1286 1286 1285 3314
222 20250401 151800 640467757 1285 1286 1286 1285 1767
223 20250401 151700 638195824 1287 1287 1288 1287 727
224 20250401 151600 637260170 1287 1288 1288 1287 320
225 20250401 151500 636848320 1287 1288 1288 1287 1566
226 20250401 151400 634832248 1288 1288 1289 1288 610
227 20250401 151300 634046563 1288 1289 1289 1288 790
228 20250401 151200 633028799 1289 1288 1289 1288 435
229 20250401 151100 632468514 1288 1289 1289 1288 801
230 20250401 151000 631436351 1290 1290 1290 1290 2
231 20250401 150900 631433771 1290 1290 1290 1290 39
232 20250401 150800 631383461 1289 1289 1289 1289 1822
233 20250401 150700 629034903 1289 1289 1289 1289 1
234 20250401 150600 629033614 1290 1290 1290 1290 3570
235 20250401 150500 624428314 1290 1289 1290 1289 540
236 20250401 150400 623731724 1289 1290 1290 1289 727
237 20250401 150300 622794414 1290 1294 1294 1290 1833
238 20250401 150200 620429325 1292 1296 1297 1292 4328
239 20250401 150100 614834579 1297 1297 1297 1297 0
240 20250401 150000 614834579 1297 1297 1297 1297 27
241 20250401 145900 614799560 1297 1297 1297 1297 0
242 20250401 145800 614799560 1297 1297 1297 1297 493
243 20250401 145700 614160139 1298 1298 1298 1298 0
244 20250401 145600 614160139 1298 1296 1298 1296 1113
245 20250401 145500 612717681 1295 1297 1297 1295 41
246 20250401 145400 612664542 1296 1296 1296 1296 1500
247 20250401 145300 610720542 1298 1298 1298 1298 5
248 20250401 145200 610714052 1297 1297 1297 1297 1885
249 20250401 145100 608269207 1297 1297 1297 1297 20
250 20250401 145000 608243267 1297 1297 1297 1297 631
251 20250401 144900 607424860 1297 1296 1297 1296 160
252 20250401 144800 607217360 1296 1296 1296 1296 561
253 20250401 144700 606490304 1296 1300 1300 1296 7245
254 20250401 144600 597091967 1300 1301 1301 1300 1001
255 20250401 144500 595790666 1300 1300 1300 1300 0
256 20250401 144400 595790666 1300 1300 1300 1300 1861
257 20250401 144300 593371366 1300 1300 1300 1300 4000
258 20250401 144200 588171366 1297 1302 1302 1297 4005
259 20250401 144100 582975256 1302 1298 1305 1298 5231
260 20250401 144000 576158491 1297 1298 1298 1297 2206
261 20250401 143900 573295104 1298 1298 1298 1298 0
262 20250401 143800 573295104 1298 1298 1298 1298 3205
263 20250401 143700 569135014 1297 1298 1298 1297 6
264 20250401 143600 569127231 1298 1298 1298 1298 41
265 20250401 143500 569074013 1298 1298 1298 1296 4030
266 20250401 143400 563850472 1297 1300 1300 1296 10259
267 20250401 143300 550537847 1301 1300 1301 1300 335
268 20250401 143200 550102099 1301 1301 1301 1301 2389
269 20250401 143100 546994010 1301 1301 1301 1300 463
270 20250401 143000 546391894 1300 1302 1302 1300 5773
271 20250401 142900 538883315 1302 1301 1302 1301 1465
272 20250401 142800 536975903 1302 1301 1302 1301 1809
273 20250401 142700 534621263 1301 1301 1301 1301 20
274 20250401 142600 534595243 1301 1302 1302 1301 266
275 20250401 142500 534248912 1301 1302 1304 1301 2468
276 20250401 142400 531032629 1302 1308 1308 1302 2726
277 20250401 142300 527475858 1308 1309 1309 1308 3969
278 20250401 142200 522281173 1310 1310 1310 1310 0
279 20250401 142100 522281173 1310 1310 1310 1310 22
280 20250401 142000 522252353 1310 1310 1310 1310 0
281 20250401 141900 522252353 1310 1310 1310 1310 0
282 20250401 141800 522252353 1310 1310 1310 1310 152
283 20250401 141700 522053233 1310 1310 1310 1310 0
284 20250401 141600 522053233 1310 1310 1310 1310 1
285 20250401 141500 522051923 1309 1309 1309 1309 0
286 20250401 141400 522051923 1309 1309 1309 1309 1000
287 20250401 141300 520742923 1309 1310 1310 1309 179
288 20250401 141200 520508611 1310 1310 1310 1310 0
289 20250401 141100 520508611 1310 1310 1310 1310 0
290 20250401 141000 520508611 1310 1310 1310 1310 604
291 20250401 140900 519717371 1309 1309 1309 1309 5
292 20250401 140800 519710826 1310 1310 1310 1310 10
293 20250401 140700 519697726 1310 1310 1310 1310 10
294 20250401 140600 519684626 1310 1308 1310 1308 323
295 20250401 140500 519261902 1309 1309 1309 1309 1
296 20250401 140400 519260593 1310 1310 1310 1310 0
297 20250401 140300 519260593 1310 1310 1310 1310 0
298 20250401 140200 519260593 1310 1310 1310 1310 756
299 20250401 140100 518270233 1309 1309 1309 1309 34
300 20250401 140000 518225727 1309 1311 1312 1309 121
301 20250401 135900 518067155 1311 1311 1311 1311 20
302 20250401 135800 518040935 1311 1311 1311 1311 0
303 20250401 135700 518040935 1311 1311 1311 1311 1654
304 20250401 135600 515872541 1313 1313 1313 1313 0
305 20250401 135500 515872541 1313 1313 1313 1313 10
306 20250401 135400 515859411 1313 1311 1313 1311 23
307 20250401 135300 515829232 1311 1311 1311 1311 0
308 20250401 135200 515829232 1311 1309 1312 1309 1190
309 20250401 135100 514271122 1308 1308 1308 1308 0
310 20250401 135000 514271122 1308 1308 1308 1308 0
311 20250401 134900 514271122 1308 1307 1308 1307 3106
312 20250401 134800 510208546 1306 1307 1307 1306 4099
313 20250401 134700 504855177 1308 1308 1308 1308 0
314 20250401 134600 504855177 1308 1308 1308 1308 88
315 20250401 134500 504740073 1307 1307 1307 1307 0
316 20250401 134400 504740073 1307 1307 1307 1307 3
317 20250401 134300 504736152 1307 1307 1307 1307 100
318 20250401 134200 504605452 1308 1308 1308 1308 396
319 20250401 134100 504087484 1308 1308 1308 1308 0
320 20250401 134000 504087484 1308 1308 1308 1308 0
321 20250401 133900 504087484 1308 1308 1308 1308 1
322 20250401 133800 504086176 1304 1304 1304 1304 122
323 20250401 133700 503927088 1304 1308 1308 1304 443
324 20250401 133600 503348187 1307 1307 1307 1307 0
325 20250401 133500 503348187 1307 1307 1307 1307 0
326 20250401 133400 503348187 1307 1303 1307 1303 5255
327 20250401 133300 496494776 1303 1301 1303 1301 20
328 20250401 133200 496468718 1305 1305 1305 1305 0
329 20250401 133100 496468718 1305 1305 1305 1305 0
330 20250401 133000 496468718 1305 1305 1305 1305 0
331 20250401 132900 496468718 1305 1302 1305 1301 3796
332 20250401 132800 491519406 1301 1304 1304 1301 1851
333 20250401 132700 489109361 1304 1304 1304 1304 600
334 20250401 132600 488326961 1304 1304 1304 1304 0
335 20250401 132500 488326961 1304 1305 1305 1304 746
336 20250401 132400 487353432 1306 1306 1306 1306 0
337 20250401 132300 487353432 1306 1306 1306 1306 3010
338 20250401 132200 483422372 1306 1306 1306 1306 155
339 20250401 132100 483219942 1308 1308 1308 1308 0
340 20250401 132000 483219942 1308 1308 1308 1308 0
341 20250401 131900 483219942 1308 1308 1308 1308 1700
342 20250401 131800 480996342 1308 1308 1308 1308 3
343 20250401 131700 480992418 1308 1310 1310 1307 3584
344 20250401 131600 476307705 1312 1312 1312 1312 297
345 20250401 131500 475918041 1312 1312 1312 1312 142
346 20250401 131400 475731737 1311 1311 1311 1311 6
347 20250401 131300 475723871 1311 1311 1311 1311 40
348 20250401 131200 475671431 1311 1311 1311 1311 0
349 20250401 131100 475671431 1311 1311 1311 1311 37
350 20250401 131000 475622924 1311 1311 1311 1311 67
351 20250401 130900 475535087 1311 1311 1311 1311 4
352 20250401 130800 475529843 1311 1311 1311 1311 722
353 20250401 130700 474583301 1311 1310 1311 1310 960
354 20250401 130600 473324752 1311 1311 1311 1311 1
355 20250401 130500 473323441 1310 1310 1310 1310 0
356 20250401 130400 473323441 1310 1310 1310 1310 1016
357 20250401 130300 471992481 1311 1311 1311 1311 25
358 20250401 130200 471959706 1311 1311 1311 1311 36
359 20250401 130100 471912510 1311 1311 1311 1311 42
360 20250401 130000 471857448 1311 1311 1311 1311 14
361 20250401 125900 471839094 1310 1313 1313 1310 500
362 20250401 125800 471183730 1313 1313 1313 1313 0
363 20250401 125700 471183730 1313 1313 1313 1313 0
364 20250401 125600 471183730 1313 1313 1313 1313 58
365 20250401 125500 471107576 1313 1313 1313 1313 0
366 20250401 125400 471107576 1313 1313 1313 1313 0
367 20250401 125300 471107576 1313 1313 1313 1313 17
368 20250401 125200 471085255 1314 1314 1314 1314 0
369 20250401 125100 471085255 1314 1314 1314 1314 0
370 20250401 125000 471085255 1314 1314 1314 1314 0
371 20250401 124900 471085255 1314 1314 1314 1314 1
372 20250401 124800 471083941 1309 1313 1313 1309 559
373 20250401 124700 470352098 1314 1314 1314 1314 1
374 20250401 124600 470350784 1313 1313 1313 1313 5
375 20250401 124500 470344219 1313 1312 1313 1312 2380
376 20250401 124400 467221491 1310 1314 1315 1310 2716
377 20250401 124300 463661704 1314 1314 1314 1314 2
378 20250401 124200 463659076 1314 1314 1314 1314 0
379 20250401 124100 463659076 1314 1314 1314 1314 0
380 20250401 124000 463659076 1314 1314 1314 1314 0
381 20250401 123900 463659076 1314 1315 1315 1314 163
382 20250401 123800 463444741 1316 1316 1316 1316 1004
383 20250401 123700 462123477 1315 1315 1315 1315 0
384 20250401 123600 462123477 1315 1315 1315 1315 0
385 20250401 123500 462123477 1315 1315 1315 1315 0
386 20250401 123400 462123477 1315 1315 1315 1315 1137
387 20250401 123300 460628322 1315 1318 1318 1315 3011
388 20250401 123200 456668462 1318 1319 1319 1318 637
389 20250401 123100 455828666 1320 1320 1321 1320 3
390 20250401 123000 455824705 1319 1319 1319 1319 100
391 20250401 122900 455692805 1321 1321 1321 1321 651
392 20250401 122800 454832834 1321 1320 1321 1320 29
393 20250401 122700 454794553 1320 1320 1320 1320 0
394 20250401 122600 454794553 1320 1320 1320 1320 2
395 20250401 122500 454791913 1320 1320 1320 1320 0
396 20250401 122400 454791913 1320 1320 1320 1320 35
397 20250401 122300 454745713 1320 1320 1320 1320 50
398 20250401 122200 454679713 1322 1322 1322 1322 0
399 20250401 122100 454679713 1322 1322 1322 1322 0
400 20250401 122000 454679713 1322 1322 1322 1322 7
401 20250401 121900 454670459 1320 1320 1320 1320 1610
402 20250401 121800 452545259 1320 1320 1320 1320 18
403 20250401 121700 452521499 1320 1315 1320 1315 2382
404 20250401 121600 449380804 1315 1315 1315 1315 0
405 20250401 121500 449380804 1315 1315 1315 1315 1
406 20250401 121400 449379489 1316 1315 1316 1313 71
407 20250401 121300 449286209 1316 1318 1318 1316 6
408 20250401 121200 449278306 1319 1319 1319 1319 0
409 20250401 121100 449278306 1319 1319 1319 1319 0
410 20250401 121000 449278306 1319 1319 1319 1319 169
411 20250401 120900 449055395 1319 1320 1320 1319 3
412 20250401 120800 449051436 1319 1319 1319 1319 244
413 20250401 120700 448729600 1320 1320 1320 1320 0
414 20250401 120600 448729600 1320 1319 1320 1319 602
415 20250401 120500 447935560 1319 1318 1319 1318 1289
416 20250401 120400 446236608 1317 1317 1317 1317 140
417 20250401 120300 446052228 1317 1318 1318 1317 71
418 20250401 120200 445958651 1318 1318 1318 1318 27
419 20250401 120100 445923065 1318 1318 1318 1318 2
420 20250401 120000 445920429 1317 1317 1317 1317 0
421 20250401 115900 445920429 1317 1318 1318 1317 40
422 20250401 115800 445867747 1317 1317 1317 1317 231
423 20250401 115700 445563520 1316 1316 1316 1316 214
424 20250401 115600 445281896 1316 1316 1316 1316 2
425 20250401 115500 445279264 1313 1317 1317 1313 1617
426 20250401 115400 443155845 1315 1315 1315 1315 1661
427 20250401 115300 440971630 1316 1314 1316 1314 2204
428 20250401 115200 438075390 1311 1311 1311 1311 24
429 20250401 115100 438043926 1315 1317 1317 1315 397
430 20250401 115000 437521754 1317 1317 1317 1317 2
431 20250401 114900 437519120 1316 1316 1316 1316 0
432 20250401 114800 437519120 1316 1319 1319 1316 1645
433 20250401 114700 435350970 1321 1320 1321 1320 310
434 20250401 114600 434941476 1320 1321 1321 1320 1294
435 20250401 114500 433233196 1321 1324 1324 1321 2000
436 20250401 114400 430590687 1324 1324 1324 1324 1
437 20250401 114300 430589363 1325 1325 1325 1325 0
438 20250401 114200 430589363 1325 1325 1325 1325 1123
439 20250401 114100 429101388 1324 1328 1328 1323 1004
440 20250401 114000 427769876 1325 1324 1325 1324 1300
441 20250401 113900 426048615 1324 1326 1326 1324 3401
442 20250401 113800 421542345 1326 1327 1327 1326 157
443 20250401 113700 421334162 1326 1326 1326 1326 100
444 20250401 113600 421201562 1326 1328 1328 1326 1268
445 20250401 113500 419519146 1326 1323 1333 1323 9797
446 20250401 113400 406499883 1323 1323 1323 1323 188
447 20250401 113300 406251159 1323 1323 1323 1323 15
448 20250401 113200 406231314 1324 1326 1326 1324 556
449 20250401 113100 405494820 1326 1326 1326 1326 1146
450 20250401 113000 403975224 1327 1325 1327 1325 871
451 20250401 112900 402819503 1325 1325 1325 1325 200
452 20250401 112800 402554503 1325 1322 1325 1322 2451
453 20250401 112700 399307231 1322 1320 1322 1320 411
454 20250401 112600 398764497 1320 1321 1321 1320 633
455 20250401 112500 397928354 1321 1320 1321 1320 755
456 20250401 112400 396931049 1321 1321 1321 1321 0
457 20250401 112300 396931049 1321 1317 1321 1317 2623
458 20250401 112200 393474539 1315 1312 1320 1312 5352
459 20250401 112100 386421818 1311 1308 1315 1308 4604
460 20250401 112000 380373105 1308 1308 1308 1308 101
461 20250401 111900 380240997 1307 1307 1307 1307 91
462 20250401 111800 380122060 1307 1306 1307 1306 107
463 20250401 111700 379982215 1306 1305 1306 1305 860
464 20250401 111600 378859307 1305 1305 1305 1305 5
465 20250401 111500 378852782 1305 1303 1305 1303 507
466 20250401 111400 378192001 1303 1303 1303 1303 18
467 20250401 111300 378168547 1303 1300 1303 1300 958
468 20250401 111200 376920995 1301 1305 1305 1301 1190
469 20250401 111100 375371674 1306 1306 1306 1306 81
470 20250401 111000 375265888 1306 1306 1306 1306 170
471 20250401 110900 375043868 1306 1309 1309 1305 1243
472 20250401 110800 373421556 1310 1308 1310 1308 25
473 20250401 110700 373388836 1310 1310 1310 1310 215
474 20250401 110600 373107186 1309 1309 1309 1309 81
475 20250401 110500 373001157 1308 1306 1308 1306 407
476 20250401 110400 372469253 1305 1305 1305 1305 401
477 20250401 110300 371945948 1306 1306 1307 1306 212
478 20250401 110200 371669074 1305 1304 1305 1304 621
479 20250401 110100 370859090 1303 1304 1304 1303 497
480 20250401 110000 370211104 1304 1305 1306 1304 829
481 20250401 105900 369128783 1307 1307 1307 1306 867
482 20250401 105800 367996179 1308 1309 1309 1308 1831
483 20250401 105700 365599500 1310 1315 1315 1310 153
484 20250401 105600 365398880 1314 1314 1314 1310 1374
485 20250401 105500 363596106 1313 1306 1314 1304 18728
486 20250401 105400 339065573 1305 1301 1305 1301 6263
487 20250401 105300 330907377 1299 1299 1299 1299 2542
488 20250401 105200 327605319 1299 1296 1299 1296 559
489 20250401 105100 326880705 1298 1300 1303 1298 6289
490 20250401 105000 318695367 1299 1298 1299 1298 1559
491 20250401 104900 316670581 1297 1297 1297 1297 201
492 20250401 104800 316409884 1295 1288 1295 1288 9648
493 20250401 104700 303924931 1288 1285 1288 1285 2313
494 20250401 104600 300948257 1280 1280 1280 1280 28
495 20250401 104500 300912417 1280 1284 1285 1280 1674
496 20250401 104400 298768601 1285 1282 1285 1282 2850
497 20250401 104300 295114558 1278 1281 1281 1278 51
498 20250401 104200 295049230 1283 1285 1285 1277 14335
499 20250401 104100 276705656 1285 1286 1286 1285 8
500 20250401 104000 276695374 1284 1284 1284 1284 0
501 20250401 103900 276695374 1284 1287 1287 1284 3
502 20250401 103800 276691518 1287 1287 1287 1287 0
503 20250401 103700 276691518 1287 1287 1287 1287 1050
504 20250401 103600 275340168 1284 1284 1284 1284 2
505 20250401 103500 275337600 1283 1285 1285 1283 124
506 20250401 103400 275178406 1284 1285 1285 1284 74
507 20250401 103300 275083358 1287 1287 1287 1287 409
508 20250401 103200 274556975 1287 1287 1287 1287 1
509 20250401 103100 274555688 1287 1287 1287 1287 9
510 20250401 103000 274544105 1287 1287 1287 1287 518
511 20250401 102900 273877439 1287 1286 1287 1284 376
512 20250401 102800 273393899 1283 1283 1283 1283 288
513 20250401 102700 273024395 1282 1282 1282 1282 916
514 20250401 102600 271850083 1280 1280 1280 1280 0
515 20250401 102500 271850083 1280 1283 1283 1280 1000
516 20250401 102400 270568698 1283 1284 1285 1283 40
517 20250401 102300 270517334 1284 1284 1284 1284 20
518 20250401 102200 270491654 1284 1284 1284 1284 0
519 20250401 102100 270491654 1284 1285 1285 1284 103
520 20250401 102000 270359399 1286 1286 1286 1286 12
521 20250401 101900 270343967 1286 1285 1286 1285 2
522 20250401 101800 270341396 1285 1283 1285 1283 383
523 20250401 101700 269849511 1280 1282 1283 1280 1950
524 20250401 101600 267353381 1282 1282 1282 1282 2980
525 20250401 101500 263533021 1282 1282 1282 1282 21
526 20250401 101400 263506099 1282 1282 1282 1282 1
527 20250401 101300 263504817 1282 1282 1282 1282 2
528 20250401 101200 263502253 1282 1282 1282 1282 1
529 20250401 101100 263500971 1277 1280 1282 1277 3525
530 20250401 101000 258989203 1280 1280 1280 1280 2
531 20250401 100900 258986643 1280 1280 1280 1280 5
532 20250401 100800 258980243 1280 1280 1280 1280 29
533 20250401 100700 258943123 1281 1284 1284 1279 7246
534 20250401 100600 249674874 1284 1284 1284 1284 0
535 20250401 100500 249674874 1284 1284 1284 1284 8
536 20250401 100400 249664602 1284 1285 1285 1283 1898
537 20250401 100300 247227559 1288 1288 1288 1288 612
538 20250401 100200 246439303 1285 1284 1288 1283 1402
539 20250401 100100 244638995 1284 1280 1284 1280 2476
540 20250401 100000 241468653 1280 1280 1280 1280 452
541 20250401 095900 240890093 1280 1278 1280 1278 2547
542 20250401 095800 237634302 1276 1276 1277 1275 4763
543 20250401 095700 231558704 1276 1279 1284 1276 3774
544 20250401 095600 226732311 1279 1283 1284 1279 7003
545 20250401 095500 217767251 1281 1280 1281 1280 8397
546 20250401 095400 207019044 1279 1280 1280 1279 2618
547 20250401 095300 203670004 1281 1281 1281 1281 1
548 20250401 095200 203668723 1279 1281 1281 1279 2148
549 20250401 095100 200921171 1279 1282 1283 1278 9108
550 20250401 095000 189275209 1283 1283 1283 1283 0
551 20250401 094900 189275209 1283 1283 1283 1283 33
552 20250401 094800 189232870 1283 1281 1283 1278 8058
553 20250401 094700 178916466 1281 1287 1287 1280 12398
554 20250401 094600 163021109 1290 1290 1290 1290 1
555 20250401 094500 163019819 1286 1287 1287 1282 11443
556 20250401 094400 148317786 1288 1289 1289 1287 4511
557 20250401 094300 142509126 1289 1289 1289 1286 1307
558 20250401 094200 140826054 1288 1291 1291 1288 6894
559 20250401 094100 131941438 1293 1294 1294 1292 4212
560 20250401 094000 126493463 1294 1296 1296 1294 3690
561 20250401 093900 121715349 1299 1300 1300 1297 11067
562 20250401 093800 107339361 1300 1301 1302 1300 3616
563 20250401 093700 102638360 1301 1302 1302 1301 2748
564 20250401 093600 99063182 1302 1304 1304 1302 4449
565 20250401 093500 93267238 1304 1309 1309 1304 2328
566 20250401 093400 90227877 1306 1307 1307 1306 2192
567 20250401 093300 87365124 1307 1307 1309 1307 233
568 20250401 093200 87060591 1308 1309 1309 1308 1725
569 20250401 093100 84804156 1310 1309 1310 1309 3
570 20250401 093000 84800228 1312 1312 1312 1312 0
571 20250401 092900 84800228 1312 1312 1312 1312 0
572 20250401 092800 84800228 1312 1306 1312 1305 4272
573 20250401 092700 79219213 1305 1314 1314 1305 3262
574 20250401 092600 74959442 1308 1310 1310 1308 2413
575 20250401 092500 71802930 1318 1318 1318 1318 0
576 20250401 092400 71802930 1318 1318 1318 1318 0
577 20250401 092300 71802930 1318 1318 1318 1318 0
578 20250401 092200 71802930 1318 1309 1318 1307 1323
579 20250401 092100 70068873 1309 1320 1320 1309 2823
580 20250401 092000 66365650 1314 1314 1314 1314 102
581 20250401 091900 66231622 1321 1314 1321 1313 1505
582 20250401 091800 64250857 1321 1321 1321 1321 0
583 20250401 091700 64250857 1321 1321 1321 1321 76
584 20250401 091600 64150461 1321 1321 1321 1321 0
585 20250401 091500 64150461 1321 1321 1321 1321 0
586 20250401 091400 64150461 1321 1315 1321 1315 401
587 20250401 091300 63621941 1320 1320 1320 1320 0
588 20250401 091200 63621941 1320 1319 1320 1319 1771
589 20250401 091100 61285892 1319 1310 1319 1308 303
590 20250401 091000 60889536 1314 1320 1320 1308 581
591 20250401 090900 60127971 1320 1321 1321 1320 2004
592 20250401 090800 57480691 1320 1321 1321 1320 1001
593 20250401 090700 56158371 1321 1321 1321 1320 1741
594 20250401 090600 53858827 1321 1321 1321 1320 501
595 20250401 090500 53197106 1307 1307 1307 1304 5234
596 20250401 090400 46362328 1307 1312 1312 1304 14047
597 20250401 090300 28009149 1325 1325 1325 1325 0
598 20250401 090200 28009149 1325 1325 1325 1325 1
599 20250401 090100 28007824 1326 1303 1326 1302 14202
600 20250401 090000 9457572 1295 1300 1305 1294 7280

1
006490/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,232065,119368998,307718190,158283291348,0.19
20250327,232065,119368998,306557865,157686446358,0.19
20250326,232065,119368998,303773085,156254018382,0.19
20250325,232065,119368998,310967100,159954457320,0.19
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 232065 119368998 307718190 158283291348 0.19
3 20250327 232065 119368998 306557865 157686446358 0.19
4 20250326 232065 119368998 303773085 156254018382 0.19
5 20250325 232065 119368998 310967100 159954457320 0.19