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

602
007980/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,602 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,190000,276344945,1335,1335,1335,1335,1052
20250401,185900,276344945,1335,1335,1335,1335,0
20250401,185800,276344945,1335,1335,1335,1335,0
20250401,185700,276344945,1335,1335,1335,1335,0
20250401,185600,276344945,1335,1335,1335,1335,0
20250401,185500,276344945,1335,1335,1335,1335,0
20250401,185400,276344945,1335,1335,1335,1335,0
20250401,185300,276344945,1335,1335,1335,1335,0
20250401,185200,276344945,1335,1335,1335,1335,0
20250401,185100,276344945,1335,1335,1335,1335,0
20250401,185000,276344945,1335,1335,1335,1335,0
20250401,184900,276344945,1335,1335,1335,1335,0
20250401,184800,276344945,1335,1335,1335,1335,0
20250401,184700,276344945,1335,1335,1335,1335,0
20250401,184600,276344945,1335,1335,1335,1335,0
20250401,184500,276344945,1335,1335,1335,1335,0
20250401,184400,276344945,1335,1335,1335,1335,0
20250401,184300,276344945,1335,1335,1335,1335,0
20250401,184200,276344945,1335,1335,1335,1335,0
20250401,184100,276344945,1335,1335,1335,1335,0
20250401,184000,276344945,1335,1335,1335,1335,0
20250401,183900,276344945,1335,1335,1335,1335,0
20250401,183800,276344945,1335,1335,1335,1335,0
20250401,183700,276344945,1335,1335,1335,1335,0
20250401,183600,276344945,1335,1335,1335,1335,0
20250401,183500,276344945,1335,1335,1335,1335,0
20250401,183400,276344945,1335,1335,1335,1335,0
20250401,183300,276344945,1335,1335,1335,1335,0
20250401,183200,276344945,1335,1335,1335,1335,0
20250401,183100,276344945,1335,1335,1335,1335,0
20250401,183000,276344945,1335,1335,1335,1335,1052
20250401,182900,276344945,1335,1335,1335,1335,0
20250401,182800,276344945,1335,1335,1335,1335,0
20250401,182700,276344945,1335,1335,1335,1335,0
20250401,182600,276344945,1335,1335,1335,1335,0
20250401,182500,276344945,1335,1335,1335,1335,0
20250401,182400,276344945,1335,1335,1335,1335,0
20250401,182300,276344945,1335,1335,1335,1335,0
20250401,182200,276344945,1335,1335,1335,1335,0
20250401,182100,276344945,1335,1335,1335,1335,0
20250401,182000,276344945,1335,1335,1335,1335,0
20250401,181900,276344945,1335,1335,1335,1335,0
20250401,181800,276344945,1335,1335,1335,1335,0
20250401,181700,276344945,1335,1335,1335,1335,0
20250401,181600,276344945,1335,1335,1335,1335,0
20250401,181500,276344945,1335,1335,1335,1335,0
20250401,181400,276344945,1335,1335,1335,1335,0
20250401,181300,276344945,1335,1335,1335,1335,0
20250401,181200,276344945,1335,1335,1335,1335,0
20250401,181100,276344945,1335,1335,1335,1335,0
20250401,181000,276344945,1335,1335,1335,1335,0
20250401,180900,276344945,1335,1335,1335,1335,0
20250401,180800,276344945,1335,1335,1335,1335,0
20250401,180700,276344945,1335,1335,1335,1335,0
20250401,180600,276344945,1335,1335,1335,1335,0
20250401,180500,276344945,1335,1335,1335,1335,0
20250401,180400,276344945,1335,1335,1335,1335,0
20250401,180300,276344945,1335,1335,1335,1335,0
20250401,180200,276344945,1335,1335,1335,1335,0
20250401,180100,276344945,1335,1335,1335,1335,0
20250401,180000,276344945,1335,1335,1335,1335,1052
20250401,175900,276344945,1335,1335,1335,1335,0
20250401,175800,276344945,1335,1335,1335,1335,0
20250401,175700,276344945,1335,1335,1335,1335,0
20250401,175600,276344945,1335,1335,1335,1335,0
20250401,175500,276344945,1335,1335,1335,1335,0
20250401,175400,276344945,1335,1335,1335,1335,0
20250401,175300,276344945,1335,1335,1335,1335,0
20250401,175200,276344945,1335,1335,1335,1335,0
20250401,175100,276344945,1335,1335,1335,1335,0
20250401,175000,276344945,1335,1335,1335,1335,0
20250401,174900,276344945,1335,1335,1335,1335,0
20250401,174800,276344945,1335,1335,1335,1335,0
20250401,174700,276344945,1335,1335,1335,1335,0
20250401,174600,276344945,1335,1335,1335,1335,0
20250401,174500,276344945,1335,1335,1335,1335,0
20250401,174400,276344945,1335,1335,1335,1335,0
20250401,174300,276344945,1335,1335,1335,1335,0
20250401,174200,276344945,1335,1335,1335,1335,0
20250401,174100,276344945,1335,1335,1335,1335,0
20250401,174000,276344945,1335,1335,1335,1335,0
20250401,173900,276344945,1335,1335,1335,1335,0
20250401,173800,276344945,1335,1335,1335,1335,0
20250401,173700,276344945,1335,1335,1335,1335,0
20250401,173600,276344945,1335,1335,1335,1335,0
20250401,173500,276344945,1335,1335,1335,1335,0
20250401,173400,276344945,1335,1335,1335,1335,0
20250401,173300,276344945,1335,1335,1335,1335,0
20250401,173200,276344945,1335,1335,1335,1335,0
20250401,173100,276344945,1335,1335,1335,1335,0
20250401,173000,276344945,1335,1335,1335,1335,1052
20250401,172900,276344945,1335,1335,1335,1335,0
20250401,172800,276344945,1335,1335,1335,1335,0
20250401,172700,276344945,1335,1335,1335,1335,0
20250401,172600,276344945,1335,1335,1335,1335,0
20250401,172500,276344945,1335,1335,1335,1335,0
20250401,172400,276344945,1335,1335,1335,1335,0
20250401,172300,276344945,1335,1335,1335,1335,0
20250401,172200,276344945,1335,1335,1335,1335,0
20250401,172100,276344945,1335,1335,1335,1335,0
20250401,172000,276344945,1335,1335,1335,1335,0
20250401,171900,276344945,1335,1335,1335,1335,0
20250401,171800,276344945,1335,1335,1335,1335,0
20250401,171700,276344945,1335,1335,1335,1335,0
20250401,171600,276344945,1335,1335,1335,1335,0
20250401,171500,276344945,1335,1335,1335,1335,0
20250401,171400,276344945,1335,1335,1335,1335,0
20250401,171300,276344945,1335,1335,1335,1335,0
20250401,171200,276344945,1335,1335,1335,1335,0
20250401,171100,276344945,1335,1335,1335,1335,0
20250401,171000,276344945,1335,1335,1335,1335,0
20250401,170900,276344945,1335,1335,1335,1335,0
20250401,170800,276344945,1335,1335,1335,1335,0
20250401,170700,276344945,1335,1335,1335,1335,0
20250401,170600,276344945,1335,1335,1335,1335,0
20250401,170500,276344945,1335,1335,1335,1335,0
20250401,170400,276344945,1335,1335,1335,1335,0
20250401,170300,276344945,1335,1335,1335,1335,0
20250401,170200,276344945,1335,1335,1335,1335,0
20250401,170100,276344945,1335,1335,1335,1335,0
20250401,170000,276344945,1335,1335,1335,1335,1052
20250401,165900,276344945,1335,1335,1335,1335,0
20250401,165800,276344945,1335,1335,1335,1335,0
20250401,165700,276344945,1335,1335,1335,1335,0
20250401,165600,276344945,1335,1335,1335,1335,0
20250401,165500,276344945,1335,1335,1335,1335,0
20250401,165400,276344945,1335,1335,1335,1335,0
20250401,165300,276344945,1335,1335,1335,1335,0
20250401,165200,276344945,1335,1335,1335,1335,0
20250401,165100,276344945,1335,1335,1335,1335,0
20250401,165000,276344945,1335,1335,1335,1335,0
20250401,164900,276344945,1335,1335,1335,1335,0
20250401,164800,276344945,1335,1335,1335,1335,0
20250401,164700,276344945,1335,1335,1335,1335,0
20250401,164600,276344945,1335,1335,1335,1335,0
20250401,164500,276344945,1335,1335,1335,1335,0
20250401,164400,276344945,1335,1335,1335,1335,0
20250401,164300,276344945,1335,1335,1335,1335,0
20250401,164200,276344945,1335,1335,1335,1335,0
20250401,164100,276344945,1335,1335,1335,1335,0
20250401,164000,276344945,1335,1335,1335,1335,0
20250401,163900,276344945,1335,1335,1335,1335,0
20250401,163800,276344945,1335,1335,1335,1335,0
20250401,163700,276344945,1335,1335,1335,1335,0
20250401,163600,276344945,1335,1335,1335,1335,0
20250401,163500,276344945,1335,1335,1335,1335,0
20250401,163400,276344945,1335,1335,1335,1335,0
20250401,163300,276344945,1335,1335,1335,1335,0
20250401,163200,276344945,1335,1335,1335,1335,0
20250401,163100,276344945,1335,1335,1335,1335,0
20250401,163000,276344945,1335,1335,1335,1335,1052
20250401,162900,276344945,1335,1335,1335,1335,0
20250401,162800,276344945,1335,1335,1335,1335,0
20250401,162700,276344945,1335,1335,1335,1335,0
20250401,162600,276344945,1335,1335,1335,1335,0
20250401,162500,276344945,1335,1335,1335,1335,0
20250401,162400,276344945,1335,1335,1335,1335,0
20250401,162300,276344945,1335,1335,1335,1335,0
20250401,162200,276344945,1335,1335,1335,1335,0
20250401,162100,276344945,1335,1335,1335,1335,0
20250401,162000,276344945,1335,1335,1335,1335,0
20250401,161900,276344945,1335,1335,1335,1335,0
20250401,161800,276344945,1335,1335,1335,1335,0
20250401,161700,276344945,1335,1335,1335,1335,0
20250401,161600,276344945,1335,1335,1335,1335,0
20250401,161500,276344945,1335,1335,1335,1335,0
20250401,161400,276344945,1335,1335,1335,1335,0
20250401,161300,276344945,1335,1335,1335,1335,0
20250401,161200,276344945,1335,1335,1335,1335,0
20250401,161100,276344945,1335,1335,1335,1335,0
20250401,161000,276344945,1335,1335,1335,1335,0
20250401,160900,276344945,1335,1335,1335,1335,0
20250401,160800,276344945,1335,1335,1335,1335,0
20250401,160700,276344945,1335,1335,1335,1335,0
20250401,160600,276344945,1335,1335,1335,1335,0
20250401,160500,276344945,1335,1335,1335,1335,0
20250401,160400,276344945,1335,1335,1335,1335,0
20250401,160300,276344945,1335,1335,1335,1335,0
20250401,160200,276344945,1335,1335,1335,1335,0
20250401,160100,276344945,1335,1335,1335,1335,0
20250401,160000,276344945,1335,1335,1335,1335,1052
20250401,155900,276344945,1335,1335,1335,1335,0
20250401,155800,276344945,1335,1335,1335,1335,0
20250401,155700,276344945,1335,1335,1335,1335,0
20250401,155600,276344945,1335,1335,1335,1335,0
20250401,155500,276344945,1335,1335,1335,1335,0
20250401,155400,276344945,1335,1335,1335,1335,0
20250401,155300,276344945,1335,1335,1335,1335,0
20250401,155200,276344945,1335,1335,1335,1335,0
20250401,155100,276344945,1335,1335,1335,1335,0
20250401,155000,276344945,1335,1335,1335,1335,0
20250401,154900,276344945,1335,1335,1335,1335,0
20250401,154800,276344945,1335,1335,1335,1335,0
20250401,154700,276344945,1335,1335,1335,1335,0
20250401,154600,276344945,1335,1335,1335,1335,0
20250401,154500,276344945,1335,1335,1335,1335,0
20250401,154400,276344945,1335,1335,1335,1335,0
20250401,154300,276344945,1335,1335,1335,1335,0
20250401,154200,276344945,1335,1335,1335,1335,0
20250401,154100,276344945,1335,1335,1335,1335,0
20250401,154000,276344945,1335,1335,1335,1335,0
20250401,153900,276344945,1335,1335,1335,1335,0
20250401,153800,276344945,1335,1335,1335,1335,0
20250401,153700,276344945,1335,1335,1335,1335,0
20250401,153600,276344945,1335,1335,1335,1335,0
20250401,153500,276344945,1335,1335,1335,1335,0
20250401,153400,276344945,1335,1335,1335,1335,0
20250401,153300,276344945,1335,1335,1335,1335,0
20250401,153200,276344945,1335,1335,1335,1335,0
20250401,153100,276344945,1335,1335,1335,1335,0
20250401,153000,276344945,1335,1335,1335,1335,2104
20250401,152900,274940525,1331,1331,1331,1331,0
20250401,152800,274940525,1331,1331,1331,1331,0
20250401,152700,274940525,1331,1331,1331,1331,0
20250401,152600,274940525,1331,1331,1331,1331,0
20250401,152500,274940525,1331,1331,1331,1331,0
20250401,152400,274940525,1331,1331,1331,1331,0
20250401,152300,274940525,1331,1331,1331,1331,0
20250401,152200,274940525,1331,1331,1331,1331,0
20250401,152100,274940525,1331,1331,1331,1331,0
20250401,152000,274940525,1331,1331,1331,1331,0
20250401,151900,274940525,1331,1330,1331,1330,658
20250401,151800,274064931,1330,1330,1330,1330,0
20250401,151700,274064931,1330,1330,1330,1330,0
20250401,151600,274064931,1330,1330,1330,1330,909
20250401,151500,272855961,1330,1330,1330,1330,0
20250401,151400,272855961,1330,1330,1330,1330,0
20250401,151300,272855961,1330,1330,1330,1330,0
20250401,151200,272855961,1330,1330,1330,1330,0
20250401,151100,272855961,1330,1330,1330,1330,0
20250401,151000,272855961,1330,1330,1330,1330,1
20250401,150900,272854631,1333,1333,1333,1333,0
20250401,150800,272854631,1333,1333,1333,1333,0
20250401,150700,272854631,1333,1333,1333,1333,56
20250401,150600,272779983,1331,1331,1331,1331,0
20250401,150500,272779983,1331,1331,1331,1331,0
20250401,150400,272779983,1331,1331,1331,1331,0
20250401,150300,272779983,1331,1331,1331,1327,2124
20250401,150200,269957511,1331,1331,1331,1331,0
20250401,150100,269957511,1331,1331,1331,1331,0
20250401,150000,269957511,1331,1331,1331,1331,0
20250401,145900,269957511,1331,1331,1331,1331,0
20250401,145800,269957511,1331,1331,1331,1331,0
20250401,145700,269957511,1331,1331,1331,1331,0
20250401,145600,269957511,1331,1331,1331,1331,0
20250401,145500,269957511,1331,1331,1331,1331,0
20250401,145400,269957511,1331,1331,1331,1331,0
20250401,145300,269957511,1331,1331,1331,1331,1708
20250401,145200,267684163,1335,1335,1335,1335,0
20250401,145100,267684163,1335,1335,1335,1335,78
20250401,145000,267580033,1335,1335,1335,1335,1
20250401,144900,267578698,1335,1335,1335,1335,0
20250401,144800,267578698,1335,1335,1335,1335,0
20250401,144700,267578698,1335,1335,1335,1335,0
20250401,144600,267578698,1335,1335,1335,1335,0
20250401,144500,267578698,1335,1335,1335,1335,0
20250401,144400,267578698,1335,1335,1335,1335,0
20250401,144300,267578698,1335,1327,1335,1327,55
20250401,144200,267505705,1325,1325,1325,1325,0
20250401,144100,267505705,1325,1325,1325,1325,0
20250401,144000,267505705,1325,1325,1325,1325,0
20250401,143900,267505705,1325,1325,1325,1325,0
20250401,143800,267505705,1325,1325,1325,1325,0
20250401,143700,267505705,1325,1330,1330,1325,9700
20250401,143600,254651880,1325,1327,1327,1325,812
20250401,143500,253575591,1338,1338,1338,1338,0
20250401,143400,253575591,1338,1338,1338,1338,0
20250401,143300,253575591,1338,1338,1338,1338,0
20250401,143200,253575591,1338,1338,1338,1338,18
20250401,143100,253551507,1339,1339,1339,1339,0
20250401,143000,253551507,1339,1339,1339,1339,0
20250401,142900,253551507,1339,1339,1339,1339,0
20250401,142800,253551507,1339,1339,1339,1339,0
20250401,142700,253551507,1339,1339,1339,1339,1
20250401,142600,253550168,1325,1325,1325,1325,0
20250401,142500,253550168,1325,1325,1325,1325,1
20250401,142400,253548843,1332,1332,1332,1332,0
20250401,142300,253548843,1332,1332,1332,1332,0
20250401,142200,253548843,1332,1343,1343,1332,35
20250401,142100,253502212,1345,1334,1345,1334,1600
20250401,142000,251359510,1332,1331,1332,1331,147
20250401,141900,251163738,1322,1324,1324,1322,812
20250401,141800,250090020,1332,1332,1332,1332,0
20250401,141700,250090020,1332,1332,1332,1332,0
20250401,141600,250090020,1332,1332,1332,1332,0
20250401,141500,250090020,1332,1332,1332,1332,0
20250401,141400,250090020,1332,1332,1332,1332,91
20250401,141300,249968808,1331,1331,1331,1331,0
20250401,141200,249968808,1331,1331,1331,1331,1
20250401,141100,249967477,1332,1332,1332,1332,0
20250401,141000,249967477,1332,1332,1332,1332,0
20250401,140900,249967477,1332,1332,1332,1332,14
20250401,140800,249948829,1330,1330,1330,1330,0
20250401,140700,249948829,1330,1330,1330,1330,0
20250401,140600,249948829,1330,1330,1330,1330,0
20250401,140500,249948829,1330,1330,1330,1330,0
20250401,140400,249948829,1330,1330,1330,1330,0
20250401,140300,249948829,1330,1329,1330,1329,1526
20250401,140200,247920708,1322,1324,1324,1322,812
20250401,140100,246846758,1330,1330,1330,1330,0
20250401,140000,246846758,1330,1330,1330,1330,0
20250401,135900,246846758,1330,1330,1330,1330,0
20250401,135800,246846758,1330,1330,1330,1330,0
20250401,135700,246846758,1330,1330,1330,1330,0
20250401,135600,246846758,1330,1330,1330,1330,0
20250401,135500,246846758,1330,1330,1330,1330,0
20250401,135400,246846758,1330,1330,1330,1330,0
20250401,135300,246846758,1330,1330,1330,1330,0
20250401,135200,246846758,1330,1330,1330,1330,0
20250401,135100,246846758,1330,1330,1330,1330,0
20250401,135000,246846758,1330,1330,1330,1330,0
20250401,134900,246846758,1330,1330,1330,1330,0
20250401,134800,246846758,1330,1330,1330,1330,1
20250401,134700,246845428,1324,1324,1324,1324,0
20250401,134600,246845428,1324,1324,1324,1324,90
20250401,134500,246726268,1324,1326,1326,1324,812
20250401,134400,245650094,1330,1330,1330,1330,0
20250401,134300,245650094,1330,1330,1330,1330,731
20250401,134200,244677864,1326,1326,1326,1326,0
20250401,134100,244677864,1326,1326,1326,1326,0
20250401,134000,244677864,1326,1326,1326,1326,0
20250401,133900,244677864,1326,1326,1326,1326,1
20250401,133800,244676538,1332,1332,1332,1332,0
20250401,133700,244676538,1332,1332,1332,1332,0
20250401,133600,244676538,1332,1332,1332,1332,0
20250401,133500,244676538,1332,1332,1332,1332,0
20250401,133400,244676538,1332,1332,1332,1332,1
20250401,133300,244675206,1325,1325,1325,1325,0
20250401,133200,244675206,1325,1325,1325,1325,0
20250401,133100,244675206,1325,1325,1325,1325,0
20250401,133000,244675206,1325,1325,1325,1325,0
20250401,132900,244675206,1325,1325,1325,1325,0
20250401,132800,244675206,1325,1326,1326,1325,812
20250401,132700,243599216,1325,1325,1325,1325,0
20250401,132600,243599216,1325,1325,1325,1325,99
20250401,132500,243468041,1332,1332,1332,1332,0
20250401,132400,243468041,1332,1332,1332,1332,0
20250401,132300,243468041,1332,1332,1332,1332,0
20250401,132200,243468041,1332,1326,1332,1325,3001
20250401,132100,239491252,1332,1332,1332,1332,0
20250401,132000,239491252,1332,1332,1332,1332,0
20250401,131900,239491252,1332,1332,1332,1332,0
20250401,131800,239491252,1332,1332,1332,1332,50
20250401,131700,239424652,1332,1332,1332,1332,0
20250401,131600,239424652,1332,1332,1332,1332,0
20250401,131500,239424652,1332,1332,1332,1332,205
20250401,131400,239151592,1326,1326,1326,1326,121
20250401,131300,238991146,1325,1325,1325,1325,0
20250401,131200,238991146,1325,1325,1325,1325,0
20250401,131100,238991146,1325,1326,1326,1325,812
20250401,131000,237914582,1325,1325,1325,1325,0
20250401,130900,237914582,1325,1325,1325,1325,0
20250401,130800,237914582,1325,1325,1325,1325,0
20250401,130700,237914582,1325,1325,1325,1325,1000
20250401,130600,236589582,1324,1324,1324,1324,0
20250401,130500,236589582,1324,1324,1324,1324,0
20250401,130400,236589582,1324,1324,1324,1324,0
20250401,130300,236589582,1324,1324,1324,1324,0
20250401,130200,236589582,1324,1325,1325,1324,2042
20250401,130100,233885588,1322,1322,1322,1322,0
20250401,130000,233885588,1322,1322,1322,1322,0
20250401,125900,233885588,1322,1322,1322,1322,0
20250401,125800,233885588,1322,1323,1323,1322,1958
20250401,125700,231297057,1327,1327,1327,1327,132
20250401,125600,231121893,1321,1321,1321,1321,0
20250401,125500,231121893,1321,1321,1321,1321,0
20250401,125400,231121893,1321,1324,1324,1321,812
20250401,125300,230047645,1324,1324,1324,1324,1
20250401,125200,230046321,1323,1324,1324,1323,2855
20250401,125100,226268884,1332,1332,1332,1332,202
20250401,125000,225999820,1324,1324,1324,1324,0
20250401,124900,225999820,1324,1324,1324,1324,0
20250401,124800,225999820,1324,1324,1324,1324,0
20250401,124700,225999820,1324,1324,1324,1324,0
20250401,124600,225999820,1324,1324,1324,1324,0
20250401,124500,225999820,1324,1324,1324,1324,0
20250401,124400,225999820,1324,1324,1324,1324,0
20250401,124300,225999820,1324,1324,1324,1324,0
20250401,124200,225999820,1324,1324,1324,1324,0
20250401,124100,225999820,1324,1324,1324,1324,3
20250401,124000,225995848,1321,1321,1321,1321,0
20250401,123900,225995848,1321,1321,1321,1321,0
20250401,123800,225995848,1321,1321,1321,1321,0
20250401,123700,225995848,1321,1326,1326,1321,812
20250401,123600,224921325,1327,1327,1327,1327,1950
20250401,123500,222333675,1330,1330,1330,1330,0
20250401,123400,222333675,1330,1330,1330,1330,0
20250401,123300,222333675,1330,1326,1330,1326,5681
20250401,123200,214792429,1325,1325,1325,1325,2
20250401,123100,214789779,1327,1327,1327,1327,0
20250401,123000,214789779,1327,1327,1327,1327,0
20250401,122900,214789779,1327,1327,1327,1327,0
20250401,122800,214789779,1327,1327,1327,1327,2013
20250401,122700,212118528,1328,1328,1328,1328,0
20250401,122600,212118528,1328,1328,1328,1328,0
20250401,122500,212118528,1328,1328,1328,1317,1012
20250401,122400,210779757,1316,1330,1330,1312,939
20250401,122300,209542221,1321,1321,1321,1321,1172
20250401,122200,207994009,1321,1325,1325,1320,5243
20250401,122100,201068615,1324,1324,1324,1324,500
20250401,122000,200406615,1323,1332,1332,1323,812
20250401,121900,199328947,1347,1347,1347,1347,0
20250401,121800,199328947,1347,1347,1347,1347,0
20250401,121700,199328947,1347,1344,1347,1344,1000
20250401,121600,197983390,1344,1344,1344,1344,0
20250401,121500,197983390,1344,1344,1344,1344,0
20250401,121400,197983390,1344,1344,1344,1344,172
20250401,121300,197752222,1346,1346,1346,1346,0
20250401,121200,197752222,1346,1346,1346,1346,0
20250401,121100,197752222,1346,1346,1346,1346,0
20250401,121000,197752222,1346,1346,1346,1346,0
20250401,120900,197752222,1346,1346,1346,1346,0
20250401,120800,197752222,1346,1345,1346,1345,5
20250401,120700,197745495,1335,1335,1335,1335,0
20250401,120600,197745495,1335,1335,1335,1335,0
20250401,120500,197745495,1335,1335,1335,1335,25
20250401,120400,197712120,1349,1349,1349,1349,1
20250401,120300,197710771,1331,1332,1332,1331,812
20250401,120200,196629968,1349,1346,1349,1346,2006
20250401,120100,193927324,1345,1336,1345,1335,7569
20250401,120000,183803437,1344,1344,1344,1344,1
20250401,115900,183802093,1334,1344,1345,1334,477
20250401,115800,183162506,1344,1344,1344,1344,0
20250401,115700,183162506,1344,1344,1344,1344,109
20250401,115600,183016010,1344,1344,1344,1344,0
20250401,115500,183016010,1344,1344,1344,1344,702
20250401,115400,182072522,1344,1344,1344,1344,1017
20250401,115300,180705674,1344,1344,1344,1344,0
20250401,115200,180705674,1344,1344,1344,1344,0
20250401,115100,180705674,1344,1344,1344,1344,0
20250401,115000,180705674,1344,1344,1344,1344,4
20250401,114900,180700298,1344,1344,1344,1344,0
20250401,114800,180700298,1344,1342,1344,1342,2488
20250401,114700,177358206,1342,1343,1343,1342,315
20250401,114600,176935328,1330,1331,1331,1330,812
20250401,114500,175855049,1344,1344,1344,1344,0
20250401,114400,175855049,1344,1344,1344,1344,0
20250401,114300,175855049,1344,1343,1344,1343,1024
20250401,114200,174478795,1343,1342,1343,1342,1535
20250401,114100,172418073,1342,1340,1342,1340,2813
20250401,114000,168645340,1341,1341,1342,1341,1517
20250401,113900,166610410,1340,1340,1340,1340,2000
20250401,113800,163930410,1330,1330,1330,1330,80
20250401,113700,163824010,1342,1342,1342,1342,0
20250401,113600,163824010,1342,1331,1342,1331,113
20250401,113500,163673563,1334,1334,1334,1334,0
20250401,113400,163673563,1334,1341,1345,1334,6400
20250401,113300,155070416,1341,1341,1341,1341,1100
20250401,113200,153595316,1342,1342,1342,1342,2038
20250401,113100,150860320,1342,1340,1343,1340,3622
20250401,113000,146000736,1340,1336,1340,1336,1776
20250401,112900,143623998,1331,1331,1331,1331,812
20250401,112800,142543226,1334,1334,1334,1334,0
20250401,112700,142543226,1334,1334,1334,1334,303
20250401,112600,142139024,1334,1335,1335,1334,411
20250401,112500,141590596,1335,1334,1335,1334,200
20250401,112400,141323746,1324,1324,1324,1324,541
20250401,112300,140607462,1323,1323,1323,1323,0
20250401,112200,140607462,1323,1324,1324,1323,600
20250401,112100,139813255,1338,1338,1338,1338,0
20250401,112000,139813255,1338,1334,1338,1334,1183
20250401,111900,138230441,1338,1338,1338,1338,1249
20250401,111800,136559279,1338,1334,1338,1334,9
20250401,111700,136547253,1335,1328,1335,1328,12400
20250401,111600,119996102,1329,1326,1329,1326,1000
20250401,111500,118668058,1325,1318,1325,1318,914
20250401,111400,117458570,1320,1317,1320,1317,2666
20250401,111300,113945357,1316,1316,1316,1316,0
20250401,111200,113945357,1316,1309,1316,1296,815
20250401,111100,112882649,1318,1315,1318,1315,8
20250401,111000,112872110,1315,1315,1315,1315,0
20250401,110900,112872110,1315,1315,1315,1315,3
20250401,110800,112868165,1315,1315,1315,1315,0
20250401,110700,112868165,1315,1315,1315,1315,0
20250401,110600,112868165,1315,1315,1315,1315,0
20250401,110500,112868165,1315,1315,1315,1315,0
20250401,110400,112868165,1315,1315,1315,1315,0
20250401,110300,112868165,1315,1307,1315,1307,13907
20250401,110200,94668584,1307,1307,1307,1307,0
20250401,110100,94668584,1307,1307,1307,1307,186
20250401,110000,94425482,1306,1305,1307,1305,9921
20250401,105900,81459934,1305,1305,1305,1305,0
20250401,105800,81459934,1305,1304,1305,1304,774
20250401,105700,80450142,1289,1289,1289,1289,0
20250401,105600,80450142,1289,1289,1289,1289,0
20250401,105500,80450142,1289,1304,1304,1289,915
20250401,105400,79267611,1305,1305,1305,1305,0
20250401,105300,79267611,1305,1305,1305,1305,0
20250401,105200,79267611,1305,1305,1305,1305,0
20250401,105100,79267611,1305,1305,1305,1305,0
20250401,105000,79267611,1305,1305,1305,1305,0
20250401,104900,79267611,1305,1305,1305,1305,0
20250401,104800,79267611,1305,1305,1305,1305,0
20250401,104700,79267611,1305,1305,1305,1305,0
20250401,104600,79267611,1305,1305,1305,1305,0
20250401,104500,79267611,1305,1305,1305,1305,0
20250401,104400,79267611,1305,1305,1305,1305,0
20250401,104300,79267611,1305,1305,1305,1305,0
20250401,104200,79267611,1305,1305,1305,1305,0
20250401,104100,79267611,1305,1305,1305,1305,0
20250401,104000,79267611,1305,1303,1305,1303,2004
20250401,103900,76654087,1302,1291,1302,1291,2
20250401,103800,76651494,1289,1296,1296,1289,813
20250401,103700,75601733,1299,1299,1299,1299,2
20250401,103600,75599135,1298,1298,1298,1298,0
20250401,103500,75599135,1298,1298,1298,1298,2524
20250401,103400,72322983,1298,1298,1298,1298,0
20250401,103300,72322983,1298,1298,1298,1298,310
20250401,103200,71920603,1304,1304,1304,1304,0
20250401,103100,71920603,1304,1304,1304,1304,0
20250401,103000,71920603,1304,1304,1304,1304,0
20250401,102900,71920603,1304,1304,1304,1304,0
20250401,102800,71920603,1304,1304,1304,1304,0
20250401,102700,71920603,1304,1304,1304,1304,0
20250401,102600,71920603,1304,1304,1304,1304,0
20250401,102500,71920603,1304,1304,1304,1304,0
20250401,102400,71920603,1304,1304,1304,1304,0
20250401,102300,71920603,1304,1304,1304,1304,0
20250401,102200,71920603,1304,1301,1304,1301,3
20250401,102100,71916694,1298,1300,1300,1298,813
20250401,102000,70860333,1301,1301,1301,1301,0
20250401,101900,70860333,1301,1301,1301,1301,0
20250401,101800,70860333,1301,1301,1301,1301,0
20250401,101700,70860333,1301,1300,1301,1300,140
20250401,101600,70678222,1300,1300,1300,1300,0
20250401,101500,70678222,1300,1300,1300,1300,0
20250401,101400,70678222,1300,1300,1300,1300,0
20250401,101300,70678222,1300,1298,1300,1298,644
20250401,101200,69841468,1293,1293,1293,1293,0
20250401,101100,69841468,1293,1293,1293,1293,0
20250401,101000,69841468,1293,1293,1293,1293,579
20250401,100900,69092821,1293,1293,1293,1293,0
20250401,100800,69092821,1293,1293,1293,1293,0
20250401,100700,69092821,1293,1290,1293,1285,2125
20250401,100600,66357940,1293,1293,1293,1293,1
20250401,100500,66356647,1293,1293,1293,1293,73
20250401,100400,66262258,1293,1292,1293,1290,819
20250401,100300,65205623,1293,1293,1293,1293,3
20250401,100200,65201744,1293,1293,1293,1293,0
20250401,100100,65201744,1293,1293,1293,1293,0
20250401,100000,65201744,1293,1293,1293,1293,0
20250401,095900,65201744,1293,1292,1293,1292,452
20250401,095800,64617755,1293,1293,1293,1293,0
20250401,095700,64617755,1293,1293,1293,1293,0
20250401,095600,64617755,1293,1293,1293,1293,0
20250401,095500,64617755,1293,1293,1293,1293,0
20250401,095400,64617755,1293,1293,1293,1293,0
20250401,095300,64617755,1293,1294,1294,1293,3080
20250401,095200,60635280,1299,1299,1299,1299,0
20250401,095100,60635280,1299,1295,1299,1295,4210
20250401,095000,55183042,1295,1295,1295,1295,0
20250401,094900,55183042,1295,1295,1295,1295,100
20250401,094800,55053542,1295,1295,1295,1295,0
20250401,094700,55053542,1295,1296,1296,1295,813
20250401,094600,54000657,1300,1300,1300,1300,0
20250401,094500,54000657,1300,1300,1300,1300,500
20250401,094400,53350657,1300,1300,1300,1300,0
20250401,094300,53350657,1300,1300,1300,1300,716
20250401,094200,52419857,1301,1301,1301,1301,0
20250401,094100,52419857,1301,1301,1301,1301,0
20250401,094000,52419857,1301,1301,1301,1301,0
20250401,093900,52419857,1301,1304,1304,1301,410
20250401,093800,51886417,1304,1304,1304,1304,2
20250401,093700,51883809,1304,1304,1304,1304,0
20250401,093600,51883809,1304,1304,1304,1304,1
20250401,093500,51882505,1305,1305,1305,1305,0
20250401,093400,51882505,1305,1305,1305,1305,0
20250401,093300,51882505,1305,1305,1305,1305,1214
20250401,093200,50298235,1306,1306,1306,1306,0
20250401,093100,50298235,1306,1306,1306,1306,2
20250401,093000,50295623,1293,1297,1297,1293,813
20250401,092900,49243646,1300,1300,1300,1300,0
20250401,092800,49243646,1300,1300,1300,1300,0
20250401,092700,49243646,1300,1300,1300,1300,0
20250401,092600,49243646,1300,1300,1300,1300,6351
20250401,092500,40987346,1300,1300,1300,1300,12974
20250401,092400,24121146,1300,1306,1306,1300,3002
20250401,092300,20218534,1307,1307,1307,1307,0
20250401,092200,20218534,1307,1307,1307,1307,0
20250401,092100,20218534,1307,1307,1307,1307,0
20250401,092000,20218534,1307,1307,1307,1307,2
20250401,091900,20215920,1306,1306,1306,1306,0
20250401,091800,20215920,1306,1306,1306,1306,0
20250401,091700,20215920,1306,1306,1306,1306,0
20250401,091600,20215920,1306,1306,1306,1306,0
20250401,091500,20215920,1306,1306,1306,1306,0
20250401,091400,20215920,1306,1306,1306,1306,0
20250401,091300,20215920,1306,1306,1306,1306,0
20250401,091200,20215920,1306,1305,1306,1305,2825
20250401,091100,16526818,1305,1302,1305,1302,8189
20250401,091000,5846956,1295,1295,1295,1295,0
20250401,090900,5846956,1295,1295,1295,1295,0
20250401,090800,5846956,1295,1298,1298,1295,2345
20250401,090700,2810175,1303,1303,1303,1303,0
20250401,090600,2810175,1303,1303,1303,1303,10
20250401,090500,2797145,1303,1304,1304,1303,14
20250401,090400,2778899,1294,1294,1294,1294,0
20250401,090300,2778899,1294,1294,1294,1294,1
20250401,090200,2777605,1308,1308,1308,1308,82
20250401,090100,2670349,1303,1303,1303,1303,0
20250401,090000,2670349,1303,1293,1303,1293,2052
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 190000 276344945 1335 1335 1335 1335 1052
3 20250401 185900 276344945 1335 1335 1335 1335 0
4 20250401 185800 276344945 1335 1335 1335 1335 0
5 20250401 185700 276344945 1335 1335 1335 1335 0
6 20250401 185600 276344945 1335 1335 1335 1335 0
7 20250401 185500 276344945 1335 1335 1335 1335 0
8 20250401 185400 276344945 1335 1335 1335 1335 0
9 20250401 185300 276344945 1335 1335 1335 1335 0
10 20250401 185200 276344945 1335 1335 1335 1335 0
11 20250401 185100 276344945 1335 1335 1335 1335 0
12 20250401 185000 276344945 1335 1335 1335 1335 0
13 20250401 184900 276344945 1335 1335 1335 1335 0
14 20250401 184800 276344945 1335 1335 1335 1335 0
15 20250401 184700 276344945 1335 1335 1335 1335 0
16 20250401 184600 276344945 1335 1335 1335 1335 0
17 20250401 184500 276344945 1335 1335 1335 1335 0
18 20250401 184400 276344945 1335 1335 1335 1335 0
19 20250401 184300 276344945 1335 1335 1335 1335 0
20 20250401 184200 276344945 1335 1335 1335 1335 0
21 20250401 184100 276344945 1335 1335 1335 1335 0
22 20250401 184000 276344945 1335 1335 1335 1335 0
23 20250401 183900 276344945 1335 1335 1335 1335 0
24 20250401 183800 276344945 1335 1335 1335 1335 0
25 20250401 183700 276344945 1335 1335 1335 1335 0
26 20250401 183600 276344945 1335 1335 1335 1335 0
27 20250401 183500 276344945 1335 1335 1335 1335 0
28 20250401 183400 276344945 1335 1335 1335 1335 0
29 20250401 183300 276344945 1335 1335 1335 1335 0
30 20250401 183200 276344945 1335 1335 1335 1335 0
31 20250401 183100 276344945 1335 1335 1335 1335 0
32 20250401 183000 276344945 1335 1335 1335 1335 1052
33 20250401 182900 276344945 1335 1335 1335 1335 0
34 20250401 182800 276344945 1335 1335 1335 1335 0
35 20250401 182700 276344945 1335 1335 1335 1335 0
36 20250401 182600 276344945 1335 1335 1335 1335 0
37 20250401 182500 276344945 1335 1335 1335 1335 0
38 20250401 182400 276344945 1335 1335 1335 1335 0
39 20250401 182300 276344945 1335 1335 1335 1335 0
40 20250401 182200 276344945 1335 1335 1335 1335 0
41 20250401 182100 276344945 1335 1335 1335 1335 0
42 20250401 182000 276344945 1335 1335 1335 1335 0
43 20250401 181900 276344945 1335 1335 1335 1335 0
44 20250401 181800 276344945 1335 1335 1335 1335 0
45 20250401 181700 276344945 1335 1335 1335 1335 0
46 20250401 181600 276344945 1335 1335 1335 1335 0
47 20250401 181500 276344945 1335 1335 1335 1335 0
48 20250401 181400 276344945 1335 1335 1335 1335 0
49 20250401 181300 276344945 1335 1335 1335 1335 0
50 20250401 181200 276344945 1335 1335 1335 1335 0
51 20250401 181100 276344945 1335 1335 1335 1335 0
52 20250401 181000 276344945 1335 1335 1335 1335 0
53 20250401 180900 276344945 1335 1335 1335 1335 0
54 20250401 180800 276344945 1335 1335 1335 1335 0
55 20250401 180700 276344945 1335 1335 1335 1335 0
56 20250401 180600 276344945 1335 1335 1335 1335 0
57 20250401 180500 276344945 1335 1335 1335 1335 0
58 20250401 180400 276344945 1335 1335 1335 1335 0
59 20250401 180300 276344945 1335 1335 1335 1335 0
60 20250401 180200 276344945 1335 1335 1335 1335 0
61 20250401 180100 276344945 1335 1335 1335 1335 0
62 20250401 180000 276344945 1335 1335 1335 1335 1052
63 20250401 175900 276344945 1335 1335 1335 1335 0
64 20250401 175800 276344945 1335 1335 1335 1335 0
65 20250401 175700 276344945 1335 1335 1335 1335 0
66 20250401 175600 276344945 1335 1335 1335 1335 0
67 20250401 175500 276344945 1335 1335 1335 1335 0
68 20250401 175400 276344945 1335 1335 1335 1335 0
69 20250401 175300 276344945 1335 1335 1335 1335 0
70 20250401 175200 276344945 1335 1335 1335 1335 0
71 20250401 175100 276344945 1335 1335 1335 1335 0
72 20250401 175000 276344945 1335 1335 1335 1335 0
73 20250401 174900 276344945 1335 1335 1335 1335 0
74 20250401 174800 276344945 1335 1335 1335 1335 0
75 20250401 174700 276344945 1335 1335 1335 1335 0
76 20250401 174600 276344945 1335 1335 1335 1335 0
77 20250401 174500 276344945 1335 1335 1335 1335 0
78 20250401 174400 276344945 1335 1335 1335 1335 0
79 20250401 174300 276344945 1335 1335 1335 1335 0
80 20250401 174200 276344945 1335 1335 1335 1335 0
81 20250401 174100 276344945 1335 1335 1335 1335 0
82 20250401 174000 276344945 1335 1335 1335 1335 0
83 20250401 173900 276344945 1335 1335 1335 1335 0
84 20250401 173800 276344945 1335 1335 1335 1335 0
85 20250401 173700 276344945 1335 1335 1335 1335 0
86 20250401 173600 276344945 1335 1335 1335 1335 0
87 20250401 173500 276344945 1335 1335 1335 1335 0
88 20250401 173400 276344945 1335 1335 1335 1335 0
89 20250401 173300 276344945 1335 1335 1335 1335 0
90 20250401 173200 276344945 1335 1335 1335 1335 0
91 20250401 173100 276344945 1335 1335 1335 1335 0
92 20250401 173000 276344945 1335 1335 1335 1335 1052
93 20250401 172900 276344945 1335 1335 1335 1335 0
94 20250401 172800 276344945 1335 1335 1335 1335 0
95 20250401 172700 276344945 1335 1335 1335 1335 0
96 20250401 172600 276344945 1335 1335 1335 1335 0
97 20250401 172500 276344945 1335 1335 1335 1335 0
98 20250401 172400 276344945 1335 1335 1335 1335 0
99 20250401 172300 276344945 1335 1335 1335 1335 0
100 20250401 172200 276344945 1335 1335 1335 1335 0
101 20250401 172100 276344945 1335 1335 1335 1335 0
102 20250401 172000 276344945 1335 1335 1335 1335 0
103 20250401 171900 276344945 1335 1335 1335 1335 0
104 20250401 171800 276344945 1335 1335 1335 1335 0
105 20250401 171700 276344945 1335 1335 1335 1335 0
106 20250401 171600 276344945 1335 1335 1335 1335 0
107 20250401 171500 276344945 1335 1335 1335 1335 0
108 20250401 171400 276344945 1335 1335 1335 1335 0
109 20250401 171300 276344945 1335 1335 1335 1335 0
110 20250401 171200 276344945 1335 1335 1335 1335 0
111 20250401 171100 276344945 1335 1335 1335 1335 0
112 20250401 171000 276344945 1335 1335 1335 1335 0
113 20250401 170900 276344945 1335 1335 1335 1335 0
114 20250401 170800 276344945 1335 1335 1335 1335 0
115 20250401 170700 276344945 1335 1335 1335 1335 0
116 20250401 170600 276344945 1335 1335 1335 1335 0
117 20250401 170500 276344945 1335 1335 1335 1335 0
118 20250401 170400 276344945 1335 1335 1335 1335 0
119 20250401 170300 276344945 1335 1335 1335 1335 0
120 20250401 170200 276344945 1335 1335 1335 1335 0
121 20250401 170100 276344945 1335 1335 1335 1335 0
122 20250401 170000 276344945 1335 1335 1335 1335 1052
123 20250401 165900 276344945 1335 1335 1335 1335 0
124 20250401 165800 276344945 1335 1335 1335 1335 0
125 20250401 165700 276344945 1335 1335 1335 1335 0
126 20250401 165600 276344945 1335 1335 1335 1335 0
127 20250401 165500 276344945 1335 1335 1335 1335 0
128 20250401 165400 276344945 1335 1335 1335 1335 0
129 20250401 165300 276344945 1335 1335 1335 1335 0
130 20250401 165200 276344945 1335 1335 1335 1335 0
131 20250401 165100 276344945 1335 1335 1335 1335 0
132 20250401 165000 276344945 1335 1335 1335 1335 0
133 20250401 164900 276344945 1335 1335 1335 1335 0
134 20250401 164800 276344945 1335 1335 1335 1335 0
135 20250401 164700 276344945 1335 1335 1335 1335 0
136 20250401 164600 276344945 1335 1335 1335 1335 0
137 20250401 164500 276344945 1335 1335 1335 1335 0
138 20250401 164400 276344945 1335 1335 1335 1335 0
139 20250401 164300 276344945 1335 1335 1335 1335 0
140 20250401 164200 276344945 1335 1335 1335 1335 0
141 20250401 164100 276344945 1335 1335 1335 1335 0
142 20250401 164000 276344945 1335 1335 1335 1335 0
143 20250401 163900 276344945 1335 1335 1335 1335 0
144 20250401 163800 276344945 1335 1335 1335 1335 0
145 20250401 163700 276344945 1335 1335 1335 1335 0
146 20250401 163600 276344945 1335 1335 1335 1335 0
147 20250401 163500 276344945 1335 1335 1335 1335 0
148 20250401 163400 276344945 1335 1335 1335 1335 0
149 20250401 163300 276344945 1335 1335 1335 1335 0
150 20250401 163200 276344945 1335 1335 1335 1335 0
151 20250401 163100 276344945 1335 1335 1335 1335 0
152 20250401 163000 276344945 1335 1335 1335 1335 1052
153 20250401 162900 276344945 1335 1335 1335 1335 0
154 20250401 162800 276344945 1335 1335 1335 1335 0
155 20250401 162700 276344945 1335 1335 1335 1335 0
156 20250401 162600 276344945 1335 1335 1335 1335 0
157 20250401 162500 276344945 1335 1335 1335 1335 0
158 20250401 162400 276344945 1335 1335 1335 1335 0
159 20250401 162300 276344945 1335 1335 1335 1335 0
160 20250401 162200 276344945 1335 1335 1335 1335 0
161 20250401 162100 276344945 1335 1335 1335 1335 0
162 20250401 162000 276344945 1335 1335 1335 1335 0
163 20250401 161900 276344945 1335 1335 1335 1335 0
164 20250401 161800 276344945 1335 1335 1335 1335 0
165 20250401 161700 276344945 1335 1335 1335 1335 0
166 20250401 161600 276344945 1335 1335 1335 1335 0
167 20250401 161500 276344945 1335 1335 1335 1335 0
168 20250401 161400 276344945 1335 1335 1335 1335 0
169 20250401 161300 276344945 1335 1335 1335 1335 0
170 20250401 161200 276344945 1335 1335 1335 1335 0
171 20250401 161100 276344945 1335 1335 1335 1335 0
172 20250401 161000 276344945 1335 1335 1335 1335 0
173 20250401 160900 276344945 1335 1335 1335 1335 0
174 20250401 160800 276344945 1335 1335 1335 1335 0
175 20250401 160700 276344945 1335 1335 1335 1335 0
176 20250401 160600 276344945 1335 1335 1335 1335 0
177 20250401 160500 276344945 1335 1335 1335 1335 0
178 20250401 160400 276344945 1335 1335 1335 1335 0
179 20250401 160300 276344945 1335 1335 1335 1335 0
180 20250401 160200 276344945 1335 1335 1335 1335 0
181 20250401 160100 276344945 1335 1335 1335 1335 0
182 20250401 160000 276344945 1335 1335 1335 1335 1052
183 20250401 155900 276344945 1335 1335 1335 1335 0
184 20250401 155800 276344945 1335 1335 1335 1335 0
185 20250401 155700 276344945 1335 1335 1335 1335 0
186 20250401 155600 276344945 1335 1335 1335 1335 0
187 20250401 155500 276344945 1335 1335 1335 1335 0
188 20250401 155400 276344945 1335 1335 1335 1335 0
189 20250401 155300 276344945 1335 1335 1335 1335 0
190 20250401 155200 276344945 1335 1335 1335 1335 0
191 20250401 155100 276344945 1335 1335 1335 1335 0
192 20250401 155000 276344945 1335 1335 1335 1335 0
193 20250401 154900 276344945 1335 1335 1335 1335 0
194 20250401 154800 276344945 1335 1335 1335 1335 0
195 20250401 154700 276344945 1335 1335 1335 1335 0
196 20250401 154600 276344945 1335 1335 1335 1335 0
197 20250401 154500 276344945 1335 1335 1335 1335 0
198 20250401 154400 276344945 1335 1335 1335 1335 0
199 20250401 154300 276344945 1335 1335 1335 1335 0
200 20250401 154200 276344945 1335 1335 1335 1335 0
201 20250401 154100 276344945 1335 1335 1335 1335 0
202 20250401 154000 276344945 1335 1335 1335 1335 0
203 20250401 153900 276344945 1335 1335 1335 1335 0
204 20250401 153800 276344945 1335 1335 1335 1335 0
205 20250401 153700 276344945 1335 1335 1335 1335 0
206 20250401 153600 276344945 1335 1335 1335 1335 0
207 20250401 153500 276344945 1335 1335 1335 1335 0
208 20250401 153400 276344945 1335 1335 1335 1335 0
209 20250401 153300 276344945 1335 1335 1335 1335 0
210 20250401 153200 276344945 1335 1335 1335 1335 0
211 20250401 153100 276344945 1335 1335 1335 1335 0
212 20250401 153000 276344945 1335 1335 1335 1335 2104
213 20250401 152900 274940525 1331 1331 1331 1331 0
214 20250401 152800 274940525 1331 1331 1331 1331 0
215 20250401 152700 274940525 1331 1331 1331 1331 0
216 20250401 152600 274940525 1331 1331 1331 1331 0
217 20250401 152500 274940525 1331 1331 1331 1331 0
218 20250401 152400 274940525 1331 1331 1331 1331 0
219 20250401 152300 274940525 1331 1331 1331 1331 0
220 20250401 152200 274940525 1331 1331 1331 1331 0
221 20250401 152100 274940525 1331 1331 1331 1331 0
222 20250401 152000 274940525 1331 1331 1331 1331 0
223 20250401 151900 274940525 1331 1330 1331 1330 658
224 20250401 151800 274064931 1330 1330 1330 1330 0
225 20250401 151700 274064931 1330 1330 1330 1330 0
226 20250401 151600 274064931 1330 1330 1330 1330 909
227 20250401 151500 272855961 1330 1330 1330 1330 0
228 20250401 151400 272855961 1330 1330 1330 1330 0
229 20250401 151300 272855961 1330 1330 1330 1330 0
230 20250401 151200 272855961 1330 1330 1330 1330 0
231 20250401 151100 272855961 1330 1330 1330 1330 0
232 20250401 151000 272855961 1330 1330 1330 1330 1
233 20250401 150900 272854631 1333 1333 1333 1333 0
234 20250401 150800 272854631 1333 1333 1333 1333 0
235 20250401 150700 272854631 1333 1333 1333 1333 56
236 20250401 150600 272779983 1331 1331 1331 1331 0
237 20250401 150500 272779983 1331 1331 1331 1331 0
238 20250401 150400 272779983 1331 1331 1331 1331 0
239 20250401 150300 272779983 1331 1331 1331 1327 2124
240 20250401 150200 269957511 1331 1331 1331 1331 0
241 20250401 150100 269957511 1331 1331 1331 1331 0
242 20250401 150000 269957511 1331 1331 1331 1331 0
243 20250401 145900 269957511 1331 1331 1331 1331 0
244 20250401 145800 269957511 1331 1331 1331 1331 0
245 20250401 145700 269957511 1331 1331 1331 1331 0
246 20250401 145600 269957511 1331 1331 1331 1331 0
247 20250401 145500 269957511 1331 1331 1331 1331 0
248 20250401 145400 269957511 1331 1331 1331 1331 0
249 20250401 145300 269957511 1331 1331 1331 1331 1708
250 20250401 145200 267684163 1335 1335 1335 1335 0
251 20250401 145100 267684163 1335 1335 1335 1335 78
252 20250401 145000 267580033 1335 1335 1335 1335 1
253 20250401 144900 267578698 1335 1335 1335 1335 0
254 20250401 144800 267578698 1335 1335 1335 1335 0
255 20250401 144700 267578698 1335 1335 1335 1335 0
256 20250401 144600 267578698 1335 1335 1335 1335 0
257 20250401 144500 267578698 1335 1335 1335 1335 0
258 20250401 144400 267578698 1335 1335 1335 1335 0
259 20250401 144300 267578698 1335 1327 1335 1327 55
260 20250401 144200 267505705 1325 1325 1325 1325 0
261 20250401 144100 267505705 1325 1325 1325 1325 0
262 20250401 144000 267505705 1325 1325 1325 1325 0
263 20250401 143900 267505705 1325 1325 1325 1325 0
264 20250401 143800 267505705 1325 1325 1325 1325 0
265 20250401 143700 267505705 1325 1330 1330 1325 9700
266 20250401 143600 254651880 1325 1327 1327 1325 812
267 20250401 143500 253575591 1338 1338 1338 1338 0
268 20250401 143400 253575591 1338 1338 1338 1338 0
269 20250401 143300 253575591 1338 1338 1338 1338 0
270 20250401 143200 253575591 1338 1338 1338 1338 18
271 20250401 143100 253551507 1339 1339 1339 1339 0
272 20250401 143000 253551507 1339 1339 1339 1339 0
273 20250401 142900 253551507 1339 1339 1339 1339 0
274 20250401 142800 253551507 1339 1339 1339 1339 0
275 20250401 142700 253551507 1339 1339 1339 1339 1
276 20250401 142600 253550168 1325 1325 1325 1325 0
277 20250401 142500 253550168 1325 1325 1325 1325 1
278 20250401 142400 253548843 1332 1332 1332 1332 0
279 20250401 142300 253548843 1332 1332 1332 1332 0
280 20250401 142200 253548843 1332 1343 1343 1332 35
281 20250401 142100 253502212 1345 1334 1345 1334 1600
282 20250401 142000 251359510 1332 1331 1332 1331 147
283 20250401 141900 251163738 1322 1324 1324 1322 812
284 20250401 141800 250090020 1332 1332 1332 1332 0
285 20250401 141700 250090020 1332 1332 1332 1332 0
286 20250401 141600 250090020 1332 1332 1332 1332 0
287 20250401 141500 250090020 1332 1332 1332 1332 0
288 20250401 141400 250090020 1332 1332 1332 1332 91
289 20250401 141300 249968808 1331 1331 1331 1331 0
290 20250401 141200 249968808 1331 1331 1331 1331 1
291 20250401 141100 249967477 1332 1332 1332 1332 0
292 20250401 141000 249967477 1332 1332 1332 1332 0
293 20250401 140900 249967477 1332 1332 1332 1332 14
294 20250401 140800 249948829 1330 1330 1330 1330 0
295 20250401 140700 249948829 1330 1330 1330 1330 0
296 20250401 140600 249948829 1330 1330 1330 1330 0
297 20250401 140500 249948829 1330 1330 1330 1330 0
298 20250401 140400 249948829 1330 1330 1330 1330 0
299 20250401 140300 249948829 1330 1329 1330 1329 1526
300 20250401 140200 247920708 1322 1324 1324 1322 812
301 20250401 140100 246846758 1330 1330 1330 1330 0
302 20250401 140000 246846758 1330 1330 1330 1330 0
303 20250401 135900 246846758 1330 1330 1330 1330 0
304 20250401 135800 246846758 1330 1330 1330 1330 0
305 20250401 135700 246846758 1330 1330 1330 1330 0
306 20250401 135600 246846758 1330 1330 1330 1330 0
307 20250401 135500 246846758 1330 1330 1330 1330 0
308 20250401 135400 246846758 1330 1330 1330 1330 0
309 20250401 135300 246846758 1330 1330 1330 1330 0
310 20250401 135200 246846758 1330 1330 1330 1330 0
311 20250401 135100 246846758 1330 1330 1330 1330 0
312 20250401 135000 246846758 1330 1330 1330 1330 0
313 20250401 134900 246846758 1330 1330 1330 1330 0
314 20250401 134800 246846758 1330 1330 1330 1330 1
315 20250401 134700 246845428 1324 1324 1324 1324 0
316 20250401 134600 246845428 1324 1324 1324 1324 90
317 20250401 134500 246726268 1324 1326 1326 1324 812
318 20250401 134400 245650094 1330 1330 1330 1330 0
319 20250401 134300 245650094 1330 1330 1330 1330 731
320 20250401 134200 244677864 1326 1326 1326 1326 0
321 20250401 134100 244677864 1326 1326 1326 1326 0
322 20250401 134000 244677864 1326 1326 1326 1326 0
323 20250401 133900 244677864 1326 1326 1326 1326 1
324 20250401 133800 244676538 1332 1332 1332 1332 0
325 20250401 133700 244676538 1332 1332 1332 1332 0
326 20250401 133600 244676538 1332 1332 1332 1332 0
327 20250401 133500 244676538 1332 1332 1332 1332 0
328 20250401 133400 244676538 1332 1332 1332 1332 1
329 20250401 133300 244675206 1325 1325 1325 1325 0
330 20250401 133200 244675206 1325 1325 1325 1325 0
331 20250401 133100 244675206 1325 1325 1325 1325 0
332 20250401 133000 244675206 1325 1325 1325 1325 0
333 20250401 132900 244675206 1325 1325 1325 1325 0
334 20250401 132800 244675206 1325 1326 1326 1325 812
335 20250401 132700 243599216 1325 1325 1325 1325 0
336 20250401 132600 243599216 1325 1325 1325 1325 99
337 20250401 132500 243468041 1332 1332 1332 1332 0
338 20250401 132400 243468041 1332 1332 1332 1332 0
339 20250401 132300 243468041 1332 1332 1332 1332 0
340 20250401 132200 243468041 1332 1326 1332 1325 3001
341 20250401 132100 239491252 1332 1332 1332 1332 0
342 20250401 132000 239491252 1332 1332 1332 1332 0
343 20250401 131900 239491252 1332 1332 1332 1332 0
344 20250401 131800 239491252 1332 1332 1332 1332 50
345 20250401 131700 239424652 1332 1332 1332 1332 0
346 20250401 131600 239424652 1332 1332 1332 1332 0
347 20250401 131500 239424652 1332 1332 1332 1332 205
348 20250401 131400 239151592 1326 1326 1326 1326 121
349 20250401 131300 238991146 1325 1325 1325 1325 0
350 20250401 131200 238991146 1325 1325 1325 1325 0
351 20250401 131100 238991146 1325 1326 1326 1325 812
352 20250401 131000 237914582 1325 1325 1325 1325 0
353 20250401 130900 237914582 1325 1325 1325 1325 0
354 20250401 130800 237914582 1325 1325 1325 1325 0
355 20250401 130700 237914582 1325 1325 1325 1325 1000
356 20250401 130600 236589582 1324 1324 1324 1324 0
357 20250401 130500 236589582 1324 1324 1324 1324 0
358 20250401 130400 236589582 1324 1324 1324 1324 0
359 20250401 130300 236589582 1324 1324 1324 1324 0
360 20250401 130200 236589582 1324 1325 1325 1324 2042
361 20250401 130100 233885588 1322 1322 1322 1322 0
362 20250401 130000 233885588 1322 1322 1322 1322 0
363 20250401 125900 233885588 1322 1322 1322 1322 0
364 20250401 125800 233885588 1322 1323 1323 1322 1958
365 20250401 125700 231297057 1327 1327 1327 1327 132
366 20250401 125600 231121893 1321 1321 1321 1321 0
367 20250401 125500 231121893 1321 1321 1321 1321 0
368 20250401 125400 231121893 1321 1324 1324 1321 812
369 20250401 125300 230047645 1324 1324 1324 1324 1
370 20250401 125200 230046321 1323 1324 1324 1323 2855
371 20250401 125100 226268884 1332 1332 1332 1332 202
372 20250401 125000 225999820 1324 1324 1324 1324 0
373 20250401 124900 225999820 1324 1324 1324 1324 0
374 20250401 124800 225999820 1324 1324 1324 1324 0
375 20250401 124700 225999820 1324 1324 1324 1324 0
376 20250401 124600 225999820 1324 1324 1324 1324 0
377 20250401 124500 225999820 1324 1324 1324 1324 0
378 20250401 124400 225999820 1324 1324 1324 1324 0
379 20250401 124300 225999820 1324 1324 1324 1324 0
380 20250401 124200 225999820 1324 1324 1324 1324 0
381 20250401 124100 225999820 1324 1324 1324 1324 3
382 20250401 124000 225995848 1321 1321 1321 1321 0
383 20250401 123900 225995848 1321 1321 1321 1321 0
384 20250401 123800 225995848 1321 1321 1321 1321 0
385 20250401 123700 225995848 1321 1326 1326 1321 812
386 20250401 123600 224921325 1327 1327 1327 1327 1950
387 20250401 123500 222333675 1330 1330 1330 1330 0
388 20250401 123400 222333675 1330 1330 1330 1330 0
389 20250401 123300 222333675 1330 1326 1330 1326 5681
390 20250401 123200 214792429 1325 1325 1325 1325 2
391 20250401 123100 214789779 1327 1327 1327 1327 0
392 20250401 123000 214789779 1327 1327 1327 1327 0
393 20250401 122900 214789779 1327 1327 1327 1327 0
394 20250401 122800 214789779 1327 1327 1327 1327 2013
395 20250401 122700 212118528 1328 1328 1328 1328 0
396 20250401 122600 212118528 1328 1328 1328 1328 0
397 20250401 122500 212118528 1328 1328 1328 1317 1012
398 20250401 122400 210779757 1316 1330 1330 1312 939
399 20250401 122300 209542221 1321 1321 1321 1321 1172
400 20250401 122200 207994009 1321 1325 1325 1320 5243
401 20250401 122100 201068615 1324 1324 1324 1324 500
402 20250401 122000 200406615 1323 1332 1332 1323 812
403 20250401 121900 199328947 1347 1347 1347 1347 0
404 20250401 121800 199328947 1347 1347 1347 1347 0
405 20250401 121700 199328947 1347 1344 1347 1344 1000
406 20250401 121600 197983390 1344 1344 1344 1344 0
407 20250401 121500 197983390 1344 1344 1344 1344 0
408 20250401 121400 197983390 1344 1344 1344 1344 172
409 20250401 121300 197752222 1346 1346 1346 1346 0
410 20250401 121200 197752222 1346 1346 1346 1346 0
411 20250401 121100 197752222 1346 1346 1346 1346 0
412 20250401 121000 197752222 1346 1346 1346 1346 0
413 20250401 120900 197752222 1346 1346 1346 1346 0
414 20250401 120800 197752222 1346 1345 1346 1345 5
415 20250401 120700 197745495 1335 1335 1335 1335 0
416 20250401 120600 197745495 1335 1335 1335 1335 0
417 20250401 120500 197745495 1335 1335 1335 1335 25
418 20250401 120400 197712120 1349 1349 1349 1349 1
419 20250401 120300 197710771 1331 1332 1332 1331 812
420 20250401 120200 196629968 1349 1346 1349 1346 2006
421 20250401 120100 193927324 1345 1336 1345 1335 7569
422 20250401 120000 183803437 1344 1344 1344 1344 1
423 20250401 115900 183802093 1334 1344 1345 1334 477
424 20250401 115800 183162506 1344 1344 1344 1344 0
425 20250401 115700 183162506 1344 1344 1344 1344 109
426 20250401 115600 183016010 1344 1344 1344 1344 0
427 20250401 115500 183016010 1344 1344 1344 1344 702
428 20250401 115400 182072522 1344 1344 1344 1344 1017
429 20250401 115300 180705674 1344 1344 1344 1344 0
430 20250401 115200 180705674 1344 1344 1344 1344 0
431 20250401 115100 180705674 1344 1344 1344 1344 0
432 20250401 115000 180705674 1344 1344 1344 1344 4
433 20250401 114900 180700298 1344 1344 1344 1344 0
434 20250401 114800 180700298 1344 1342 1344 1342 2488
435 20250401 114700 177358206 1342 1343 1343 1342 315
436 20250401 114600 176935328 1330 1331 1331 1330 812
437 20250401 114500 175855049 1344 1344 1344 1344 0
438 20250401 114400 175855049 1344 1344 1344 1344 0
439 20250401 114300 175855049 1344 1343 1344 1343 1024
440 20250401 114200 174478795 1343 1342 1343 1342 1535
441 20250401 114100 172418073 1342 1340 1342 1340 2813
442 20250401 114000 168645340 1341 1341 1342 1341 1517
443 20250401 113900 166610410 1340 1340 1340 1340 2000
444 20250401 113800 163930410 1330 1330 1330 1330 80
445 20250401 113700 163824010 1342 1342 1342 1342 0
446 20250401 113600 163824010 1342 1331 1342 1331 113
447 20250401 113500 163673563 1334 1334 1334 1334 0
448 20250401 113400 163673563 1334 1341 1345 1334 6400
449 20250401 113300 155070416 1341 1341 1341 1341 1100
450 20250401 113200 153595316 1342 1342 1342 1342 2038
451 20250401 113100 150860320 1342 1340 1343 1340 3622
452 20250401 113000 146000736 1340 1336 1340 1336 1776
453 20250401 112900 143623998 1331 1331 1331 1331 812
454 20250401 112800 142543226 1334 1334 1334 1334 0
455 20250401 112700 142543226 1334 1334 1334 1334 303
456 20250401 112600 142139024 1334 1335 1335 1334 411
457 20250401 112500 141590596 1335 1334 1335 1334 200
458 20250401 112400 141323746 1324 1324 1324 1324 541
459 20250401 112300 140607462 1323 1323 1323 1323 0
460 20250401 112200 140607462 1323 1324 1324 1323 600
461 20250401 112100 139813255 1338 1338 1338 1338 0
462 20250401 112000 139813255 1338 1334 1338 1334 1183
463 20250401 111900 138230441 1338 1338 1338 1338 1249
464 20250401 111800 136559279 1338 1334 1338 1334 9
465 20250401 111700 136547253 1335 1328 1335 1328 12400
466 20250401 111600 119996102 1329 1326 1329 1326 1000
467 20250401 111500 118668058 1325 1318 1325 1318 914
468 20250401 111400 117458570 1320 1317 1320 1317 2666
469 20250401 111300 113945357 1316 1316 1316 1316 0
470 20250401 111200 113945357 1316 1309 1316 1296 815
471 20250401 111100 112882649 1318 1315 1318 1315 8
472 20250401 111000 112872110 1315 1315 1315 1315 0
473 20250401 110900 112872110 1315 1315 1315 1315 3
474 20250401 110800 112868165 1315 1315 1315 1315 0
475 20250401 110700 112868165 1315 1315 1315 1315 0
476 20250401 110600 112868165 1315 1315 1315 1315 0
477 20250401 110500 112868165 1315 1315 1315 1315 0
478 20250401 110400 112868165 1315 1315 1315 1315 0
479 20250401 110300 112868165 1315 1307 1315 1307 13907
480 20250401 110200 94668584 1307 1307 1307 1307 0
481 20250401 110100 94668584 1307 1307 1307 1307 186
482 20250401 110000 94425482 1306 1305 1307 1305 9921
483 20250401 105900 81459934 1305 1305 1305 1305 0
484 20250401 105800 81459934 1305 1304 1305 1304 774
485 20250401 105700 80450142 1289 1289 1289 1289 0
486 20250401 105600 80450142 1289 1289 1289 1289 0
487 20250401 105500 80450142 1289 1304 1304 1289 915
488 20250401 105400 79267611 1305 1305 1305 1305 0
489 20250401 105300 79267611 1305 1305 1305 1305 0
490 20250401 105200 79267611 1305 1305 1305 1305 0
491 20250401 105100 79267611 1305 1305 1305 1305 0
492 20250401 105000 79267611 1305 1305 1305 1305 0
493 20250401 104900 79267611 1305 1305 1305 1305 0
494 20250401 104800 79267611 1305 1305 1305 1305 0
495 20250401 104700 79267611 1305 1305 1305 1305 0
496 20250401 104600 79267611 1305 1305 1305 1305 0
497 20250401 104500 79267611 1305 1305 1305 1305 0
498 20250401 104400 79267611 1305 1305 1305 1305 0
499 20250401 104300 79267611 1305 1305 1305 1305 0
500 20250401 104200 79267611 1305 1305 1305 1305 0
501 20250401 104100 79267611 1305 1305 1305 1305 0
502 20250401 104000 79267611 1305 1303 1305 1303 2004
503 20250401 103900 76654087 1302 1291 1302 1291 2
504 20250401 103800 76651494 1289 1296 1296 1289 813
505 20250401 103700 75601733 1299 1299 1299 1299 2
506 20250401 103600 75599135 1298 1298 1298 1298 0
507 20250401 103500 75599135 1298 1298 1298 1298 2524
508 20250401 103400 72322983 1298 1298 1298 1298 0
509 20250401 103300 72322983 1298 1298 1298 1298 310
510 20250401 103200 71920603 1304 1304 1304 1304 0
511 20250401 103100 71920603 1304 1304 1304 1304 0
512 20250401 103000 71920603 1304 1304 1304 1304 0
513 20250401 102900 71920603 1304 1304 1304 1304 0
514 20250401 102800 71920603 1304 1304 1304 1304 0
515 20250401 102700 71920603 1304 1304 1304 1304 0
516 20250401 102600 71920603 1304 1304 1304 1304 0
517 20250401 102500 71920603 1304 1304 1304 1304 0
518 20250401 102400 71920603 1304 1304 1304 1304 0
519 20250401 102300 71920603 1304 1304 1304 1304 0
520 20250401 102200 71920603 1304 1301 1304 1301 3
521 20250401 102100 71916694 1298 1300 1300 1298 813
522 20250401 102000 70860333 1301 1301 1301 1301 0
523 20250401 101900 70860333 1301 1301 1301 1301 0
524 20250401 101800 70860333 1301 1301 1301 1301 0
525 20250401 101700 70860333 1301 1300 1301 1300 140
526 20250401 101600 70678222 1300 1300 1300 1300 0
527 20250401 101500 70678222 1300 1300 1300 1300 0
528 20250401 101400 70678222 1300 1300 1300 1300 0
529 20250401 101300 70678222 1300 1298 1300 1298 644
530 20250401 101200 69841468 1293 1293 1293 1293 0
531 20250401 101100 69841468 1293 1293 1293 1293 0
532 20250401 101000 69841468 1293 1293 1293 1293 579
533 20250401 100900 69092821 1293 1293 1293 1293 0
534 20250401 100800 69092821 1293 1293 1293 1293 0
535 20250401 100700 69092821 1293 1290 1293 1285 2125
536 20250401 100600 66357940 1293 1293 1293 1293 1
537 20250401 100500 66356647 1293 1293 1293 1293 73
538 20250401 100400 66262258 1293 1292 1293 1290 819
539 20250401 100300 65205623 1293 1293 1293 1293 3
540 20250401 100200 65201744 1293 1293 1293 1293 0
541 20250401 100100 65201744 1293 1293 1293 1293 0
542 20250401 100000 65201744 1293 1293 1293 1293 0
543 20250401 095900 65201744 1293 1292 1293 1292 452
544 20250401 095800 64617755 1293 1293 1293 1293 0
545 20250401 095700 64617755 1293 1293 1293 1293 0
546 20250401 095600 64617755 1293 1293 1293 1293 0
547 20250401 095500 64617755 1293 1293 1293 1293 0
548 20250401 095400 64617755 1293 1293 1293 1293 0
549 20250401 095300 64617755 1293 1294 1294 1293 3080
550 20250401 095200 60635280 1299 1299 1299 1299 0
551 20250401 095100 60635280 1299 1295 1299 1295 4210
552 20250401 095000 55183042 1295 1295 1295 1295 0
553 20250401 094900 55183042 1295 1295 1295 1295 100
554 20250401 094800 55053542 1295 1295 1295 1295 0
555 20250401 094700 55053542 1295 1296 1296 1295 813
556 20250401 094600 54000657 1300 1300 1300 1300 0
557 20250401 094500 54000657 1300 1300 1300 1300 500
558 20250401 094400 53350657 1300 1300 1300 1300 0
559 20250401 094300 53350657 1300 1300 1300 1300 716
560 20250401 094200 52419857 1301 1301 1301 1301 0
561 20250401 094100 52419857 1301 1301 1301 1301 0
562 20250401 094000 52419857 1301 1301 1301 1301 0
563 20250401 093900 52419857 1301 1304 1304 1301 410
564 20250401 093800 51886417 1304 1304 1304 1304 2
565 20250401 093700 51883809 1304 1304 1304 1304 0
566 20250401 093600 51883809 1304 1304 1304 1304 1
567 20250401 093500 51882505 1305 1305 1305 1305 0
568 20250401 093400 51882505 1305 1305 1305 1305 0
569 20250401 093300 51882505 1305 1305 1305 1305 1214
570 20250401 093200 50298235 1306 1306 1306 1306 0
571 20250401 093100 50298235 1306 1306 1306 1306 2
572 20250401 093000 50295623 1293 1297 1297 1293 813
573 20250401 092900 49243646 1300 1300 1300 1300 0
574 20250401 092800 49243646 1300 1300 1300 1300 0
575 20250401 092700 49243646 1300 1300 1300 1300 0
576 20250401 092600 49243646 1300 1300 1300 1300 6351
577 20250401 092500 40987346 1300 1300 1300 1300 12974
578 20250401 092400 24121146 1300 1306 1306 1300 3002
579 20250401 092300 20218534 1307 1307 1307 1307 0
580 20250401 092200 20218534 1307 1307 1307 1307 0
581 20250401 092100 20218534 1307 1307 1307 1307 0
582 20250401 092000 20218534 1307 1307 1307 1307 2
583 20250401 091900 20215920 1306 1306 1306 1306 0
584 20250401 091800 20215920 1306 1306 1306 1306 0
585 20250401 091700 20215920 1306 1306 1306 1306 0
586 20250401 091600 20215920 1306 1306 1306 1306 0
587 20250401 091500 20215920 1306 1306 1306 1306 0
588 20250401 091400 20215920 1306 1306 1306 1306 0
589 20250401 091300 20215920 1306 1306 1306 1306 0
590 20250401 091200 20215920 1306 1305 1306 1305 2825
591 20250401 091100 16526818 1305 1302 1305 1302 8189
592 20250401 091000 5846956 1295 1295 1295 1295 0
593 20250401 090900 5846956 1295 1295 1295 1295 0
594 20250401 090800 5846956 1295 1298 1298 1295 2345
595 20250401 090700 2810175 1303 1303 1303 1303 0
596 20250401 090600 2810175 1303 1303 1303 1303 10
597 20250401 090500 2797145 1303 1304 1304 1303 14
598 20250401 090400 2778899 1294 1294 1294 1294 0
599 20250401 090300 2778899 1294 1294 1294 1294 1
600 20250401 090200 2777605 1308 1308 1308 1308 82
601 20250401 090100 2670349 1303 1303 1303 1303 0
602 20250401 090000 2670349 1303 1293 1303 1293 2052

1
007980/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,51175130,0,68011747770,0.00
20250327,0,51175130,0,69188775760,0.00
20250326,0,51175130,0,69291126020,0.00
20250325,0,51175130,0,69137600630,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 51175130 0 68011747770 0.00
3 20250327 0 51175130 0 69188775760 0.00
4 20250326 0 51175130 0 69291126020 0.00
5 20250325 0 51175130 0 69137600630 0.00