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
008040/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,602 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,190000,286417322,1031,1031,1031,1031,1641
20250401,185900,286417322,1031,1031,1031,1031,0
20250401,185800,286417322,1031,1031,1031,1031,0
20250401,185700,286417322,1031,1031,1031,1031,0
20250401,185600,286417322,1031,1031,1031,1031,0
20250401,185500,286417322,1031,1031,1031,1031,0
20250401,185400,286417322,1031,1031,1031,1031,0
20250401,185300,286417322,1031,1031,1031,1031,0
20250401,185200,286417322,1031,1031,1031,1031,0
20250401,185100,286417322,1031,1031,1031,1031,0
20250401,185000,286417322,1031,1031,1031,1031,0
20250401,184900,286417322,1031,1031,1031,1031,0
20250401,184800,286417322,1031,1031,1031,1031,0
20250401,184700,286417322,1031,1031,1031,1031,0
20250401,184600,286417322,1031,1031,1031,1031,0
20250401,184500,286417322,1031,1031,1031,1031,0
20250401,184400,286417322,1031,1031,1031,1031,0
20250401,184300,286417322,1031,1031,1031,1031,0
20250401,184200,286417322,1031,1031,1031,1031,0
20250401,184100,286417322,1031,1031,1031,1031,0
20250401,184000,286417322,1031,1031,1031,1031,0
20250401,183900,286417322,1031,1031,1031,1031,0
20250401,183800,286417322,1031,1031,1031,1031,0
20250401,183700,286417322,1031,1031,1031,1031,0
20250401,183600,286417322,1031,1031,1031,1031,0
20250401,183500,286417322,1031,1031,1031,1031,0
20250401,183400,286417322,1031,1031,1031,1031,0
20250401,183300,286417322,1031,1031,1031,1031,0
20250401,183200,286417322,1031,1031,1031,1031,0
20250401,183100,286417322,1031,1031,1031,1031,0
20250401,183000,286417322,1031,1031,1031,1031,1641
20250401,182900,286417322,1031,1031,1031,1031,0
20250401,182800,286417322,1031,1031,1031,1031,0
20250401,182700,286417322,1031,1031,1031,1031,0
20250401,182600,286417322,1031,1031,1031,1031,0
20250401,182500,286417322,1031,1031,1031,1031,0
20250401,182400,286417322,1031,1031,1031,1031,0
20250401,182300,286417322,1031,1031,1031,1031,0
20250401,182200,286417322,1031,1031,1031,1031,0
20250401,182100,286417322,1031,1031,1031,1031,0
20250401,182000,286417322,1031,1031,1031,1031,0
20250401,181900,286417322,1031,1031,1031,1031,0
20250401,181800,286417322,1031,1031,1031,1031,0
20250401,181700,286417322,1031,1031,1031,1031,0
20250401,181600,286417322,1031,1031,1031,1031,0
20250401,181500,286417322,1031,1031,1031,1031,0
20250401,181400,286417322,1031,1031,1031,1031,0
20250401,181300,286417322,1031,1031,1031,1031,0
20250401,181200,286417322,1031,1031,1031,1031,0
20250401,181100,286417322,1031,1031,1031,1031,0
20250401,181000,286417322,1031,1031,1031,1031,0
20250401,180900,286417322,1031,1031,1031,1031,0
20250401,180800,286417322,1031,1031,1031,1031,0
20250401,180700,286417322,1031,1031,1031,1031,0
20250401,180600,286417322,1031,1031,1031,1031,0
20250401,180500,286417322,1031,1031,1031,1031,0
20250401,180400,286417322,1031,1031,1031,1031,0
20250401,180300,286417322,1031,1031,1031,1031,0
20250401,180200,286417322,1031,1031,1031,1031,0
20250401,180100,286417322,1031,1031,1031,1031,0
20250401,180000,286417322,1031,1031,1031,1031,1641
20250401,175900,286417322,1031,1031,1031,1031,0
20250401,175800,286417322,1031,1031,1031,1031,0
20250401,175700,286417322,1031,1031,1031,1031,0
20250401,175600,286417322,1031,1031,1031,1031,0
20250401,175500,286417322,1031,1031,1031,1031,0
20250401,175400,286417322,1031,1031,1031,1031,0
20250401,175300,286417322,1031,1031,1031,1031,0
20250401,175200,286417322,1031,1031,1031,1031,0
20250401,175100,286417322,1031,1031,1031,1031,0
20250401,175000,286417322,1031,1031,1031,1031,0
20250401,174900,286417322,1031,1031,1031,1031,0
20250401,174800,286417322,1031,1031,1031,1031,0
20250401,174700,286417322,1031,1031,1031,1031,0
20250401,174600,286417322,1031,1031,1031,1031,0
20250401,174500,286417322,1031,1031,1031,1031,0
20250401,174400,286417322,1031,1031,1031,1031,0
20250401,174300,286417322,1031,1031,1031,1031,0
20250401,174200,286417322,1031,1031,1031,1031,0
20250401,174100,286417322,1031,1031,1031,1031,0
20250401,174000,286417322,1031,1031,1031,1031,0
20250401,173900,286417322,1031,1031,1031,1031,0
20250401,173800,286417322,1031,1031,1031,1031,0
20250401,173700,286417322,1031,1031,1031,1031,0
20250401,173600,286417322,1031,1031,1031,1031,0
20250401,173500,286417322,1031,1031,1031,1031,0
20250401,173400,286417322,1031,1031,1031,1031,0
20250401,173300,286417322,1031,1031,1031,1031,0
20250401,173200,286417322,1031,1031,1031,1031,0
20250401,173100,286417322,1031,1031,1031,1031,0
20250401,173000,286417322,1031,1031,1031,1031,1641
20250401,172900,286417322,1031,1031,1031,1031,0
20250401,172800,286417322,1031,1031,1031,1031,0
20250401,172700,286417322,1031,1031,1031,1031,0
20250401,172600,286417322,1031,1031,1031,1031,0
20250401,172500,286417322,1031,1031,1031,1031,0
20250401,172400,286417322,1031,1031,1031,1031,0
20250401,172300,286417322,1031,1031,1031,1031,0
20250401,172200,286417322,1031,1031,1031,1031,0
20250401,172100,286417322,1031,1031,1031,1031,0
20250401,172000,286417322,1031,1031,1031,1031,0
20250401,171900,286417322,1031,1031,1031,1031,0
20250401,171800,286417322,1031,1031,1031,1031,0
20250401,171700,286417322,1031,1031,1031,1031,0
20250401,171600,286417322,1031,1031,1031,1031,0
20250401,171500,286417322,1031,1031,1031,1031,0
20250401,171400,286417322,1031,1031,1031,1031,0
20250401,171300,286417322,1031,1031,1031,1031,0
20250401,171200,286417322,1031,1031,1031,1031,0
20250401,171100,286417322,1031,1031,1031,1031,0
20250401,171000,286417322,1031,1031,1031,1031,0
20250401,170900,286417322,1031,1031,1031,1031,0
20250401,170800,286417322,1031,1031,1031,1031,0
20250401,170700,286417322,1031,1031,1031,1031,0
20250401,170600,286417322,1031,1031,1031,1031,0
20250401,170500,286417322,1031,1031,1031,1031,0
20250401,170400,286417322,1031,1031,1031,1031,0
20250401,170300,286417322,1031,1031,1031,1031,0
20250401,170200,286417322,1031,1031,1031,1031,0
20250401,170100,286417322,1031,1031,1031,1031,0
20250401,170000,286417322,1031,1031,1031,1031,1641
20250401,165900,286417322,1031,1031,1031,1031,0
20250401,165800,286417322,1031,1031,1031,1031,0
20250401,165700,286417322,1031,1031,1031,1031,0
20250401,165600,286417322,1031,1031,1031,1031,0
20250401,165500,286417322,1031,1031,1031,1031,0
20250401,165400,286417322,1031,1031,1031,1031,0
20250401,165300,286417322,1031,1031,1031,1031,0
20250401,165200,286417322,1031,1031,1031,1031,0
20250401,165100,286417322,1031,1031,1031,1031,0
20250401,165000,286417322,1031,1031,1031,1031,0
20250401,164900,286417322,1031,1031,1031,1031,0
20250401,164800,286417322,1031,1031,1031,1031,0
20250401,164700,286417322,1031,1031,1031,1031,0
20250401,164600,286417322,1031,1031,1031,1031,0
20250401,164500,286417322,1031,1031,1031,1031,0
20250401,164400,286417322,1031,1031,1031,1031,0
20250401,164300,286417322,1031,1031,1031,1031,0
20250401,164200,286417322,1031,1031,1031,1031,0
20250401,164100,286417322,1031,1031,1031,1031,0
20250401,164000,286417322,1031,1031,1031,1031,0
20250401,163900,286417322,1031,1031,1031,1031,0
20250401,163800,286417322,1031,1031,1031,1031,0
20250401,163700,286417322,1031,1031,1031,1031,0
20250401,163600,286417322,1031,1031,1031,1031,0
20250401,163500,286417322,1031,1031,1031,1031,0
20250401,163400,286417322,1031,1031,1031,1031,0
20250401,163300,286417322,1031,1031,1031,1031,0
20250401,163200,286417322,1031,1031,1031,1031,0
20250401,163100,286417322,1031,1031,1031,1031,0
20250401,163000,286417322,1031,1031,1031,1031,1641
20250401,162900,286417322,1031,1031,1031,1031,0
20250401,162800,286417322,1031,1031,1031,1031,0
20250401,162700,286417322,1031,1031,1031,1031,0
20250401,162600,286417322,1031,1031,1031,1031,0
20250401,162500,286417322,1031,1031,1031,1031,0
20250401,162400,286417322,1031,1031,1031,1031,0
20250401,162300,286417322,1031,1031,1031,1031,0
20250401,162200,286417322,1031,1031,1031,1031,0
20250401,162100,286417322,1031,1031,1031,1031,0
20250401,162000,286417322,1031,1031,1031,1031,0
20250401,161900,286417322,1031,1031,1031,1031,0
20250401,161800,286417322,1031,1031,1031,1031,0
20250401,161700,286417322,1031,1031,1031,1031,0
20250401,161600,286417322,1031,1031,1031,1031,0
20250401,161500,286417322,1031,1031,1031,1031,0
20250401,161400,286417322,1031,1031,1031,1031,0
20250401,161300,286417322,1031,1031,1031,1031,0
20250401,161200,286417322,1031,1031,1031,1031,0
20250401,161100,286417322,1031,1031,1031,1031,0
20250401,161000,286417322,1031,1031,1031,1031,0
20250401,160900,286417322,1031,1031,1031,1031,0
20250401,160800,286417322,1031,1031,1031,1031,0
20250401,160700,286417322,1031,1031,1031,1031,0
20250401,160600,286417322,1031,1031,1031,1031,0
20250401,160500,286417322,1031,1031,1031,1031,0
20250401,160400,286417322,1031,1031,1031,1031,0
20250401,160300,286417322,1031,1031,1031,1031,0
20250401,160200,286417322,1031,1031,1031,1031,0
20250401,160100,286417322,1031,1031,1031,1031,0
20250401,160000,286417322,1031,1031,1031,1031,1641
20250401,155900,286417322,1031,1031,1031,1031,0
20250401,155800,286417322,1031,1031,1031,1031,0
20250401,155700,286417322,1031,1031,1031,1031,0
20250401,155600,286417322,1031,1031,1031,1031,0
20250401,155500,286417322,1031,1031,1031,1031,0
20250401,155400,286417322,1031,1031,1031,1031,0
20250401,155300,286417322,1031,1031,1031,1031,0
20250401,155200,286417322,1031,1031,1031,1031,0
20250401,155100,286417322,1031,1031,1031,1031,0
20250401,155000,286417322,1031,1031,1031,1031,0
20250401,154900,286417322,1031,1031,1031,1031,0
20250401,154800,286417322,1031,1031,1031,1031,0
20250401,154700,286417322,1031,1031,1031,1031,0
20250401,154600,286417322,1031,1031,1031,1031,0
20250401,154500,286417322,1031,1031,1031,1031,0
20250401,154400,286417322,1031,1031,1031,1031,0
20250401,154300,286417322,1031,1031,1031,1031,0
20250401,154200,286417322,1031,1031,1031,1031,0
20250401,154100,286417322,1031,1031,1031,1031,0
20250401,154000,286417322,1031,1031,1031,1031,0
20250401,153900,286417322,1031,1031,1031,1031,0
20250401,153800,286417322,1031,1031,1031,1031,0
20250401,153700,286417322,1031,1031,1031,1031,0
20250401,153600,286417322,1031,1031,1031,1031,0
20250401,153500,286417322,1031,1031,1031,1031,0
20250401,153400,286417322,1031,1031,1031,1031,0
20250401,153300,286417322,1031,1031,1031,1031,0
20250401,153200,286417322,1031,1031,1031,1031,0
20250401,153100,286417322,1031,1031,1031,1031,0
20250401,153000,286417322,1031,1031,1031,1031,3282
20250401,152900,284725451,1029,1029,1029,1029,0
20250401,152800,284725451,1029,1029,1029,1029,0
20250401,152700,284725451,1029,1029,1029,1029,0
20250401,152600,284725451,1029,1029,1029,1029,0
20250401,152500,284725451,1029,1029,1029,1029,0
20250401,152400,284725451,1029,1029,1029,1029,0
20250401,152300,284725451,1029,1029,1029,1029,0
20250401,152200,284725451,1029,1029,1029,1029,0
20250401,152100,284725451,1029,1029,1029,1029,0
20250401,152000,284725451,1029,1029,1029,1029,0
20250401,151900,284725451,1029,1030,1030,1029,3339
20250401,151800,281288175,1030,1030,1030,1030,3
20250401,151700,281285085,1031,1031,1031,1031,2
20250401,151600,281283023,1030,1031,1032,1030,1308
20250401,151500,279934584,1032,1031,1032,1030,705
20250401,151400,279207738,1031,1029,1031,1029,368
20250401,151300,278828812,1029,1030,1030,1029,18
20250401,151200,278810275,1030,1030,1030,1030,0
20250401,151100,278810275,1030,1030,1030,1030,0
20250401,151000,278810275,1030,1028,1030,1028,494
20250401,150900,278302094,1029,1029,1029,1029,714
20250401,150800,277567388,1029,1029,1029,1029,0
20250401,150700,277567388,1029,1029,1029,1029,19
20250401,150600,277547837,1029,1029,1029,1029,0
20250401,150500,277547837,1029,1030,1030,1029,2372
20250401,150400,275105081,1031,1031,1031,1030,42
20250401,150300,275061818,1030,1030,1030,1030,32
20250401,150200,275028858,1030,1030,1030,1030,58
20250401,150100,274969118,1030,1030,1031,1030,93
20250401,150000,274873325,1031,1030,1031,1030,3
20250401,145900,274870233,1029,1029,1029,1029,7
20250401,145800,274863030,1031,1029,1031,1029,92
20250401,145700,274768360,1029,1029,1029,1029,3
20250401,145600,274765273,1032,1029,1032,1029,112
20250401,145500,274650009,1029,1029,1032,1029,40
20250401,145400,274608840,1029,1029,1029,1029,2
20250401,145300,274606782,1032,1032,1032,1032,2
20250401,145200,274604718,1028,1029,1029,1028,614
20250401,145100,273972951,1029,1029,1032,1029,27
20250401,145000,273945156,1029,1029,1033,1029,61
20250401,144900,273882346,1033,1033,1033,1028,20
20250401,144800,273861734,1028,1033,1033,1028,2287
20250401,144700,271500698,1033,1033,1033,1033,0
20250401,144600,271500698,1033,1033,1033,1028,768
20250401,144500,270710874,1033,1032,1033,1032,165
20250401,144400,270540592,1029,1029,1029,1029,493
20250401,144300,270033295,1032,1032,1032,1032,0
20250401,144200,270033295,1032,1032,1032,1032,1000
20250401,144100,269001295,1032,1031,1032,1031,1199
20250401,144000,267765124,1031,1031,1031,1031,0
20250401,143900,267765124,1031,1031,1031,1031,0
20250401,143800,267765124,1031,1031,1031,1031,0
20250401,143700,267765124,1031,1031,1031,1031,2
20250401,143600,267763062,1031,1031,1031,1031,38
20250401,143500,267723884,1031,1031,1031,1031,434
20250401,143400,267276430,1031,1031,1031,1031,0
20250401,143300,267276430,1031,1031,1031,1031,0
20250401,143200,267276430,1031,1031,1031,1029,995
20250401,143100,266250657,1031,1029,1031,1029,262
20250401,143000,265981057,1029,1028,1029,1028,77
20250401,142900,265901825,1031,1031,1031,1031,0
20250401,142800,265901825,1031,1031,1031,1031,0
20250401,142700,265901825,1031,1031,1031,1031,0
20250401,142600,265901825,1031,1031,1031,1031,0
20250401,142500,265901825,1031,1031,1031,1031,0
20250401,142400,265901825,1031,1031,1031,1031,0
20250401,142300,265901825,1031,1031,1031,1031,1
20250401,142200,265900794,1028,1030,1031,1028,187
20250401,142100,265708422,1030,1030,1030,1028,469
20250401,142000,265225386,1030,1030,1030,1030,0
20250401,141900,265225386,1030,1030,1030,1030,10
20250401,141800,265215086,1027,1031,1032,1027,206
20250401,141700,265002928,1029,1031,1031,1027,366
20250401,141600,264625731,1032,1032,1032,1032,0
20250401,141500,264625731,1032,1032,1032,1027,10
20250401,141400,264615432,1027,1030,1032,1027,14732
20250401,141300,249444067,1027,1027,1030,1027,3795
20250401,141200,245540330,1027,1026,1027,1026,1613
20250401,141100,243884429,1027,1028,1028,1027,430
20250401,141000,243442589,1028,1028,1028,1028,480
20250401,140900,242949149,1029,1029,1029,1029,0
20250401,140800,242949149,1029,1029,1029,1029,200
20250401,140700,242743349,1030,1030,1030,1030,0
20250401,140600,242743349,1030,1030,1030,1030,161
20250401,140500,242577519,1030,1030,1030,1030,200
20250401,140400,242371519,1030,1030,1030,1030,300
20250401,140300,242062519,1030,1030,1030,1030,1719
20250401,140200,240291949,1030,1030,1030,1030,0
20250401,140100,240291949,1030,1030,1030,1030,258
20250401,140000,240026209,1029,1029,1030,1029,834
20250401,135900,239168021,1029,1027,1029,1027,605
20250401,135800,238546481,1027,1029,1029,1027,73
20250401,135700,238471500,1027,1029,1029,1027,302
20250401,135600,238160746,1029,1027,1029,1027,14
20250401,135500,238146362,1028,1027,1028,1027,702
20250401,135400,237424774,1028,1028,1028,1028,0
20250401,135300,237424774,1028,1028,1028,1028,0
20250401,135200,237424774,1028,1029,1029,1027,75
20250401,135100,237347739,1026,1026,1029,1026,553
20250401,135000,236780355,1027,1027,1027,1027,2
20250401,134900,236778301,1030,1030,1030,1030,0
20250401,134800,236778301,1030,1030,1030,1030,0
20250401,134700,236778301,1030,1030,1030,1030,2
20250401,134600,236776241,1029,1029,1029,1029,2208
20250401,134500,234504209,1029,1029,1029,1029,0
20250401,134400,234504209,1029,1029,1029,1029,0
20250401,134300,234504209,1029,1029,1029,1029,0
20250401,134200,234504209,1029,1029,1029,1029,0
20250401,134100,234504209,1029,1029,1029,1029,0
20250401,134000,234504209,1029,1029,1029,1029,0
20250401,133900,234504209,1029,1029,1029,1029,1000
20250401,133800,233475209,1029,1029,1029,1029,0
20250401,133700,233475209,1029,1028,1029,1026,4001
20250401,133600,229359183,1028,1028,1028,1028,0
20250401,133500,229359183,1028,1028,1028,1028,211
20250401,133400,229142275,1028,1026,1028,1026,1016
20250401,133300,228098833,1028,1028,1028,1028,0
20250401,133200,228098833,1028,1028,1028,1028,100
20250401,133100,227996033,1028,1026,1028,1026,58
20250401,133000,227936497,1027,1027,1027,1027,0
20250401,132900,227936497,1027,1027,1027,1027,0
20250401,132800,227936497,1027,1027,1027,1027,0
20250401,132700,227936497,1027,1027,1027,1027,2
20250401,132600,227934443,1027,1027,1027,1027,0
20250401,132500,227934443,1027,1027,1027,1027,0
20250401,132400,227934443,1027,1027,1027,1027,0
20250401,132300,227934443,1027,1027,1027,1027,0
20250401,132200,227934443,1027,1027,1027,1027,0
20250401,132100,227934443,1027,1027,1027,1027,0
20250401,132000,227934443,1027,1027,1027,1027,10
20250401,131900,227924173,1027,1027,1028,1027,39
20250401,131800,227884118,1028,1028,1028,1028,0
20250401,131700,227884118,1028,1028,1028,1028,10
20250401,131600,227873838,1028,1028,1028,1028,0
20250401,131500,227873838,1028,1028,1028,1028,0
20250401,131400,227873838,1028,1028,1028,1028,0
20250401,131300,227873838,1028,1028,1028,1028,0
20250401,131200,227873838,1028,1027,1028,1027,2
20250401,131100,227871783,1028,1027,1028,1027,45
20250401,131000,227825566,1027,1027,1027,1026,78
20250401,130900,227745529,1028,1028,1028,1028,0
20250401,130800,227745529,1028,1028,1028,1028,0
20250401,130700,227745529,1028,1028,1028,1028,0
20250401,130600,227745529,1028,1028,1028,1028,0
20250401,130500,227745529,1028,1028,1028,1028,0
20250401,130400,227745529,1028,1028,1028,1028,0
20250401,130300,227745529,1028,1028,1028,1028,24
20250401,130200,227720857,1027,1027,1027,1027,0
20250401,130100,227720857,1027,1027,1027,1027,0
20250401,130000,227720857,1027,1027,1027,1027,0
20250401,125900,227720857,1027,1027,1027,1027,2
20250401,125800,227718803,1027,1027,1027,1027,2
20250401,125700,227716749,1028,1028,1028,1028,2
20250401,125600,227714693,1029,1029,1029,1029,1
20250401,125500,227713664,1028,1028,1028,1028,2
20250401,125400,227711608,1029,1029,1029,1029,0
20250401,125300,227711608,1029,1029,1029,1029,0
20250401,125200,227711608,1029,1029,1029,1029,5
20250401,125100,227706463,1026,1027,1029,1026,229
20250401,125000,227471375,1027,1027,1027,1027,727
20250401,124900,226724746,1027,1027,1027,1026,402
20250401,124800,226311981,1026,1024,1026,1024,359
20250401,124700,225944289,1025,1025,1027,1024,70
20250401,124600,225872582,1025,1025,1025,1025,0
20250401,124500,225872582,1025,1025,1025,1025,33
20250401,124400,225838757,1025,1027,1027,1025,4161
20250401,124300,221573728,1026,1027,1027,1026,3
20250401,124200,221570648,1026,1026,1026,1026,0
20250401,124100,221570648,1026,1026,1026,1026,1
20250401,124000,221569622,1027,1027,1027,1027,0
20250401,123900,221569622,1027,1027,1027,1027,0
20250401,123800,221569622,1027,1026,1027,1026,92
20250401,123700,221475227,1026,1026,1026,1026,6
20250401,123600,221469071,1026,1026,1026,1025,18
20250401,123500,221450619,1025,1026,1026,1025,230
20250401,123400,221214851,1026,1026,1027,1026,142
20250401,123300,221069143,1026,1027,1027,1026,75
20250401,123200,220992159,1026,1026,1026,1026,20
20250401,123100,220971639,1027,1027,1027,1027,358
20250401,123000,220603973,1027,1027,1027,1027,3
20250401,122900,220600892,1027,1027,1027,1027,0
20250401,122800,220600892,1027,1027,1027,1027,2
20250401,122700,220598838,1027,1027,1027,1027,0
20250401,122600,220598838,1027,1027,1027,1027,2
20250401,122500,220596784,1027,1027,1027,1027,0
20250401,122400,220596784,1027,1027,1027,1027,0
20250401,122300,220596784,1027,1027,1027,1027,2
20250401,122200,220594730,1027,1027,1027,1027,0
20250401,122100,220594730,1027,1027,1027,1027,2
20250401,122000,220592676,1025,1027,1027,1025,728
20250401,121900,219845663,1026,1026,1029,1026,19
20250401,121800,219826124,1027,1029,1029,1026,67
20250401,121700,219757320,1027,1026,1027,1026,367
20250401,121600,219380768,1026,1027,1029,1026,313
20250401,121500,219059449,1026,1026,1026,1026,307
20250401,121400,218744467,1026,1026,1026,1026,0
20250401,121300,218744467,1026,1027,1027,1026,1265
20250401,121200,217446575,1027,1027,1027,1027,0
20250401,121100,217446575,1027,1027,1027,1027,2
20250401,121000,217444521,1028,1028,1028,1028,0
20250401,120900,217444521,1028,1028,1028,1027,13064
20250401,120800,204014731,1028,1028,1028,1028,1
20250401,120700,204013703,1028,1026,1028,1026,16
20250401,120600,203997283,1026,1026,1026,1026,2
20250401,120500,203995231,1025,1025,1025,1025,2
20250401,120400,203993181,1025,1025,1025,1025,2
20250401,120300,203991131,1025,1025,1025,1025,2
20250401,120200,203989081,1025,1025,1025,1025,1
20250401,120100,203988056,1024,1024,1024,1024,5
20250401,120000,203982936,1024,1023,1024,1023,70
20250401,115900,203911305,1023,1023,1024,1023,59
20250401,115800,203850946,1023,1023,1023,1023,576
20250401,115700,203261698,1023,1025,1025,1023,5076
20250401,115600,198060655,1026,1025,1026,1025,16
20250401,115500,198044253,1026,1026,1026,1026,18
20250401,115400,198025785,1027,1026,1027,1026,61
20250401,115300,197963197,1026,1026,1026,1026,60
20250401,115200,197901637,1026,1027,1027,1026,56
20250401,115100,197844179,1026,1026,1026,1026,8
20250401,115000,197835971,1026,1026,1026,1026,238
20250401,114900,197591783,1026,1026,1027,1026,18
20250401,114800,197573313,1026,1029,1030,1025,2218
20250401,114700,195290046,1025,1029,1030,1025,10247
20250401,114600,184744238,1026,1026,1026,1026,0
20250401,114500,184744238,1026,1026,1026,1026,0
20250401,114400,184744238,1026,1026,1029,1026,89
20250401,114300,184652802,1029,1029,1029,1029,0
20250401,114200,184652802,1029,1029,1029,1029,5
20250401,114100,184647657,1025,1025,1025,1025,92
20250401,114000,184553357,1026,1026,1026,1026,2
20250401,113900,184551305,1025,1025,1025,1025,24
20250401,113800,184526705,1025,1026,1026,1025,4174
20250401,113700,180244619,1026,1026,1026,1026,217
20250401,113600,180021977,1026,1027,1029,1026,2311
20250401,113500,177644889,1029,1029,1029,1029,0
20250401,113400,177644889,1029,1029,1029,1029,0
20250401,113300,177644889,1029,1026,1029,1026,146
20250401,113200,177495063,1026,1026,1026,1026,102
20250401,113100,177390411,1027,1028,1028,1027,404
20250401,113000,176975203,1028,1028,1028,1028,91
20250401,112900,176881655,1025,1025,1025,1025,0
20250401,112800,176881655,1025,1025,1025,1025,0
20250401,112700,176881655,1025,1025,1025,1025,0
20250401,112600,176881655,1025,1025,1025,1025,0
20250401,112500,176881655,1025,1025,1025,1025,0
20250401,112400,176881655,1025,1025,1025,1025,57
20250401,112300,176823230,1026,1026,1026,1026,2
20250401,112200,176821178,1025,1025,1025,1025,66
20250401,112100,176753528,1026,1027,1027,1026,8
20250401,112000,176745318,1026,1026,1026,1026,5
20250401,111900,176740188,1029,1029,1029,1029,300
20250401,111800,176431488,1029,1029,1029,1029,46
20250401,111700,176384154,1025,1028,1030,1025,5621
20250401,111600,170600358,1025,1027,1027,1025,134
20250401,111500,170463002,1026,1026,1026,1026,9
20250401,111400,170453768,1029,1029,1029,1029,0
20250401,111300,170453768,1029,1027,1029,1027,736
20250401,111200,169696430,1027,1027,1027,1027,0
20250401,111100,169696430,1027,1027,1027,1027,1
20250401,111000,169695403,1024,1024,1024,1024,0
20250401,110900,169695403,1024,1024,1024,1024,0
20250401,110800,169695403,1024,1022,1026,1022,501
20250401,110700,169182581,1022,1029,1029,1022,233
20250401,110600,168942843,1030,1023,1030,1023,246
20250401,110500,168689712,1022,1029,1030,1022,3082
20250401,110400,165518741,1030,1030,1030,1030,0
20250401,110300,165518741,1030,1029,1030,1029,5
20250401,110200,165513595,1029,1029,1029,1029,40
20250401,110100,165472435,1029,1020,1029,1020,3617
20250401,110000,161759234,1020,1019,1025,1019,12020
20250401,105900,149450020,1020,1019,1020,1019,578
20250401,105800,148860799,1018,1018,1018,1018,372
20250401,105700,148482103,1016,1016,1016,1015,610
20250401,105600,147862344,1016,1016,1016,1015,3302
20250401,105500,144509621,1015,1016,1016,1015,10754
20250401,105400,133583630,1016,1016,1016,1016,0
20250401,105300,133583630,1016,1016,1016,1016,2
20250401,105200,133581598,1015,1015,1018,1015,492
20250401,105100,133080784,1015,1015,1018,1015,5059
20250401,105000,127937549,1015,1015,1017,1015,46
20250401,104900,127890857,1017,1018,1018,1017,108
20250401,104800,127781019,1017,1016,1017,1016,671
20250401,104700,127098664,1015,1015,1015,1015,1820
20250401,104600,125251364,1015,1015,1015,1014,1453
20250401,104500,123776585,1014,1014,1014,1014,281
20250401,104400,123491651,1014,1014,1015,1014,1024
20250401,104300,122452330,1014,1014,1014,1014,2
20250401,104200,122450302,1014,1014,1014,1014,42
20250401,104100,122407714,1015,1015,1015,1015,2
20250401,104000,122405684,1015,1015,1015,1015,0
20250401,103900,122405684,1015,1014,1015,1014,502
20250401,103800,121896654,1014,1014,1014,1014,0
20250401,103700,121896654,1014,1014,1014,1014,232
20250401,103600,121661406,1014,1014,1014,1014,2
20250401,103500,121659378,1014,1014,1014,1014,0
20250401,103400,121659378,1014,1014,1014,1014,2
20250401,103300,121657350,1014,1014,1014,1014,4
20250401,103200,121653294,1013,1013,1013,1013,0
20250401,103100,121653294,1013,1013,1013,1013,0
20250401,103000,121653294,1013,1013,1013,1013,14
20250401,102900,121639112,1013,1012,1013,1012,3
20250401,102800,121636074,1011,1011,1011,1011,0
20250401,102700,121636074,1011,1011,1011,1011,0
20250401,102600,121636074,1011,1011,1011,1011,71
20250401,102500,121564293,1011,1011,1011,1011,38
20250401,102400,121525875,1010,1010,1010,1010,0
20250401,102300,121525875,1010,1012,1012,1010,2938
20250401,102200,118555323,1013,1013,1013,1013,2
20250401,102100,118553297,1012,1014,1014,1012,2108
20250401,102000,116417936,1015,1016,1016,1015,35
20250401,101900,116382409,1015,1015,1015,1015,50
20250401,101800,116331659,1017,1017,1017,1017,7
20250401,101700,116324540,1015,1017,1017,1015,1064
20250401,101600,115242497,1016,1016,1016,1016,1
20250401,101500,115241481,1017,1017,1017,1017,3
20250401,101400,115238430,1017,1017,1017,1017,215
20250401,101300,115019775,1016,1016,1017,1016,11
20250401,101200,115008590,1016,1016,1016,1016,3
20250401,101100,115005542,1016,1015,1016,1015,1407
20250401,101000,113576367,1015,1015,1015,1015,25
20250401,100900,113550992,1016,1016,1016,1016,0
20250401,100800,113550992,1016,1016,1016,1016,1
20250401,100700,113549976,1015,1015,1015,1015,145
20250401,100600,113402801,1017,1017,1017,1017,3
20250401,100500,113399750,1017,1017,1017,1017,7
20250401,100400,113392631,1017,1017,1017,1017,1
20250401,100300,113391614,1013,1013,1013,1013,0
20250401,100200,113391614,1013,1013,1013,1013,100
20250401,100100,113290314,1017,1013,1017,1013,48
20250401,100000,113241686,1013,1013,1013,1013,3
20250401,095900,113238647,1013,1013,1013,1013,2
20250401,095800,113236621,1011,1013,1013,1011,302
20250401,095700,112931291,1011,1011,1011,1011,0
20250401,095600,112931291,1011,1011,1011,1011,0
20250401,095500,112931291,1011,1010,1011,1010,184
20250401,095400,112745448,1010,1010,1010,1010,1640
20250401,095300,111089048,1010,1010,1011,1010,1218
20250401,095200,109858666,1010,1013,1013,1010,2096
20250401,095100,107739963,1013,1018,1018,1013,3297
20250401,095000,104398849,1015,1016,1018,1014,5556
20250401,094900,98763926,1014,1018,1018,1014,3122
20250401,094800,95595387,1018,1017,1018,1017,4
20250401,094700,95591317,1018,1018,1018,1018,0
20250401,094600,95591317,1018,1018,1018,1018,202
20250401,094500,95385681,1018,1016,1018,1016,102
20250401,094400,95281924,1015,1015,1015,1015,1415
20250401,094300,93845699,1015,1014,1015,1013,293
20250401,094200,93548607,1013,1014,1014,1013,401
20250401,094100,93142065,1014,1015,1015,1014,39
20250401,094000,93102516,1015,1015,1015,1014,69
20250401,093900,93032524,1013,1013,1015,1013,113
20250401,093800,92918050,1013,1014,1014,1013,274
20250401,093700,92640251,1015,1014,1015,1014,616
20250401,093600,92015027,1015,1014,1015,1013,112
20250401,093500,91901490,1013,1013,1014,1013,35
20250401,093400,91866033,1014,1014,1014,1013,2696
20250401,093300,89132653,1014,1015,1015,1014,119
20250401,093200,89011981,1015,1015,1015,1015,8
20250401,093100,89003861,1016,1018,1018,1015,5789
20250401,093000,83119076,1018,1018,1018,1017,18
20250401,092900,83100766,1017,1018,1018,1017,106
20250401,092800,82992961,1018,1017,1018,1017,419
20250401,092700,82566688,1016,1018,1018,1013,57
20250401,092600,82508893,1012,1012,1018,1012,181
20250401,092500,82325681,1012,1021,1024,1012,25436
20250401,092400,56476398,1021,1020,1025,1020,77
20250401,092300,56397775,1020,1022,1025,1020,1672
20250401,092200,54690958,1021,1025,1025,1021,2531
20250401,092100,52103799,1021,1021,1025,1021,87
20250401,092000,52014962,1025,1020,1025,1020,45
20250401,091900,51969042,1020,1020,1026,1020,97
20250401,091800,51869971,1019,1025,1026,1018,2895
20250401,091700,48905196,1026,1026,1026,1026,0
20250401,091600,48905196,1026,1026,1026,1026,0
20250401,091500,48905196,1026,1025,1026,1019,599
20250401,091400,48293788,1021,1024,1025,1021,4583
20250401,091300,43596525,1021,1029,1029,1021,104
20250401,091200,43490318,1021,1025,1030,1021,314
20250401,091100,43169076,1024,1030,1030,1024,274
20250401,091000,42888227,1030,1030,1030,1025,394
20250401,090900,42484326,1030,1025,1030,1025,27
20250401,090800,42456616,1025,1018,1030,1018,1353
20250401,090700,41069723,1018,1017,1026,1016,2220
20250401,090600,38794112,1015,1025,1026,1015,704
20250401,090500,38078184,1018,1017,1028,1013,6731
20250401,090400,31238075,1033,1032,1033,1032,432
20250401,090300,30792249,1016,1033,1033,1016,1004
20250401,090200,29757134,1034,1034,1034,1016,59
20250401,090100,29696713,1038,1027,1038,1027,101
20250401,090000,29592805,1025,1008,1030,1008,29314
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 190000 286417322 1031 1031 1031 1031 1641
3 20250401 185900 286417322 1031 1031 1031 1031 0
4 20250401 185800 286417322 1031 1031 1031 1031 0
5 20250401 185700 286417322 1031 1031 1031 1031 0
6 20250401 185600 286417322 1031 1031 1031 1031 0
7 20250401 185500 286417322 1031 1031 1031 1031 0
8 20250401 185400 286417322 1031 1031 1031 1031 0
9 20250401 185300 286417322 1031 1031 1031 1031 0
10 20250401 185200 286417322 1031 1031 1031 1031 0
11 20250401 185100 286417322 1031 1031 1031 1031 0
12 20250401 185000 286417322 1031 1031 1031 1031 0
13 20250401 184900 286417322 1031 1031 1031 1031 0
14 20250401 184800 286417322 1031 1031 1031 1031 0
15 20250401 184700 286417322 1031 1031 1031 1031 0
16 20250401 184600 286417322 1031 1031 1031 1031 0
17 20250401 184500 286417322 1031 1031 1031 1031 0
18 20250401 184400 286417322 1031 1031 1031 1031 0
19 20250401 184300 286417322 1031 1031 1031 1031 0
20 20250401 184200 286417322 1031 1031 1031 1031 0
21 20250401 184100 286417322 1031 1031 1031 1031 0
22 20250401 184000 286417322 1031 1031 1031 1031 0
23 20250401 183900 286417322 1031 1031 1031 1031 0
24 20250401 183800 286417322 1031 1031 1031 1031 0
25 20250401 183700 286417322 1031 1031 1031 1031 0
26 20250401 183600 286417322 1031 1031 1031 1031 0
27 20250401 183500 286417322 1031 1031 1031 1031 0
28 20250401 183400 286417322 1031 1031 1031 1031 0
29 20250401 183300 286417322 1031 1031 1031 1031 0
30 20250401 183200 286417322 1031 1031 1031 1031 0
31 20250401 183100 286417322 1031 1031 1031 1031 0
32 20250401 183000 286417322 1031 1031 1031 1031 1641
33 20250401 182900 286417322 1031 1031 1031 1031 0
34 20250401 182800 286417322 1031 1031 1031 1031 0
35 20250401 182700 286417322 1031 1031 1031 1031 0
36 20250401 182600 286417322 1031 1031 1031 1031 0
37 20250401 182500 286417322 1031 1031 1031 1031 0
38 20250401 182400 286417322 1031 1031 1031 1031 0
39 20250401 182300 286417322 1031 1031 1031 1031 0
40 20250401 182200 286417322 1031 1031 1031 1031 0
41 20250401 182100 286417322 1031 1031 1031 1031 0
42 20250401 182000 286417322 1031 1031 1031 1031 0
43 20250401 181900 286417322 1031 1031 1031 1031 0
44 20250401 181800 286417322 1031 1031 1031 1031 0
45 20250401 181700 286417322 1031 1031 1031 1031 0
46 20250401 181600 286417322 1031 1031 1031 1031 0
47 20250401 181500 286417322 1031 1031 1031 1031 0
48 20250401 181400 286417322 1031 1031 1031 1031 0
49 20250401 181300 286417322 1031 1031 1031 1031 0
50 20250401 181200 286417322 1031 1031 1031 1031 0
51 20250401 181100 286417322 1031 1031 1031 1031 0
52 20250401 181000 286417322 1031 1031 1031 1031 0
53 20250401 180900 286417322 1031 1031 1031 1031 0
54 20250401 180800 286417322 1031 1031 1031 1031 0
55 20250401 180700 286417322 1031 1031 1031 1031 0
56 20250401 180600 286417322 1031 1031 1031 1031 0
57 20250401 180500 286417322 1031 1031 1031 1031 0
58 20250401 180400 286417322 1031 1031 1031 1031 0
59 20250401 180300 286417322 1031 1031 1031 1031 0
60 20250401 180200 286417322 1031 1031 1031 1031 0
61 20250401 180100 286417322 1031 1031 1031 1031 0
62 20250401 180000 286417322 1031 1031 1031 1031 1641
63 20250401 175900 286417322 1031 1031 1031 1031 0
64 20250401 175800 286417322 1031 1031 1031 1031 0
65 20250401 175700 286417322 1031 1031 1031 1031 0
66 20250401 175600 286417322 1031 1031 1031 1031 0
67 20250401 175500 286417322 1031 1031 1031 1031 0
68 20250401 175400 286417322 1031 1031 1031 1031 0
69 20250401 175300 286417322 1031 1031 1031 1031 0
70 20250401 175200 286417322 1031 1031 1031 1031 0
71 20250401 175100 286417322 1031 1031 1031 1031 0
72 20250401 175000 286417322 1031 1031 1031 1031 0
73 20250401 174900 286417322 1031 1031 1031 1031 0
74 20250401 174800 286417322 1031 1031 1031 1031 0
75 20250401 174700 286417322 1031 1031 1031 1031 0
76 20250401 174600 286417322 1031 1031 1031 1031 0
77 20250401 174500 286417322 1031 1031 1031 1031 0
78 20250401 174400 286417322 1031 1031 1031 1031 0
79 20250401 174300 286417322 1031 1031 1031 1031 0
80 20250401 174200 286417322 1031 1031 1031 1031 0
81 20250401 174100 286417322 1031 1031 1031 1031 0
82 20250401 174000 286417322 1031 1031 1031 1031 0
83 20250401 173900 286417322 1031 1031 1031 1031 0
84 20250401 173800 286417322 1031 1031 1031 1031 0
85 20250401 173700 286417322 1031 1031 1031 1031 0
86 20250401 173600 286417322 1031 1031 1031 1031 0
87 20250401 173500 286417322 1031 1031 1031 1031 0
88 20250401 173400 286417322 1031 1031 1031 1031 0
89 20250401 173300 286417322 1031 1031 1031 1031 0
90 20250401 173200 286417322 1031 1031 1031 1031 0
91 20250401 173100 286417322 1031 1031 1031 1031 0
92 20250401 173000 286417322 1031 1031 1031 1031 1641
93 20250401 172900 286417322 1031 1031 1031 1031 0
94 20250401 172800 286417322 1031 1031 1031 1031 0
95 20250401 172700 286417322 1031 1031 1031 1031 0
96 20250401 172600 286417322 1031 1031 1031 1031 0
97 20250401 172500 286417322 1031 1031 1031 1031 0
98 20250401 172400 286417322 1031 1031 1031 1031 0
99 20250401 172300 286417322 1031 1031 1031 1031 0
100 20250401 172200 286417322 1031 1031 1031 1031 0
101 20250401 172100 286417322 1031 1031 1031 1031 0
102 20250401 172000 286417322 1031 1031 1031 1031 0
103 20250401 171900 286417322 1031 1031 1031 1031 0
104 20250401 171800 286417322 1031 1031 1031 1031 0
105 20250401 171700 286417322 1031 1031 1031 1031 0
106 20250401 171600 286417322 1031 1031 1031 1031 0
107 20250401 171500 286417322 1031 1031 1031 1031 0
108 20250401 171400 286417322 1031 1031 1031 1031 0
109 20250401 171300 286417322 1031 1031 1031 1031 0
110 20250401 171200 286417322 1031 1031 1031 1031 0
111 20250401 171100 286417322 1031 1031 1031 1031 0
112 20250401 171000 286417322 1031 1031 1031 1031 0
113 20250401 170900 286417322 1031 1031 1031 1031 0
114 20250401 170800 286417322 1031 1031 1031 1031 0
115 20250401 170700 286417322 1031 1031 1031 1031 0
116 20250401 170600 286417322 1031 1031 1031 1031 0
117 20250401 170500 286417322 1031 1031 1031 1031 0
118 20250401 170400 286417322 1031 1031 1031 1031 0
119 20250401 170300 286417322 1031 1031 1031 1031 0
120 20250401 170200 286417322 1031 1031 1031 1031 0
121 20250401 170100 286417322 1031 1031 1031 1031 0
122 20250401 170000 286417322 1031 1031 1031 1031 1641
123 20250401 165900 286417322 1031 1031 1031 1031 0
124 20250401 165800 286417322 1031 1031 1031 1031 0
125 20250401 165700 286417322 1031 1031 1031 1031 0
126 20250401 165600 286417322 1031 1031 1031 1031 0
127 20250401 165500 286417322 1031 1031 1031 1031 0
128 20250401 165400 286417322 1031 1031 1031 1031 0
129 20250401 165300 286417322 1031 1031 1031 1031 0
130 20250401 165200 286417322 1031 1031 1031 1031 0
131 20250401 165100 286417322 1031 1031 1031 1031 0
132 20250401 165000 286417322 1031 1031 1031 1031 0
133 20250401 164900 286417322 1031 1031 1031 1031 0
134 20250401 164800 286417322 1031 1031 1031 1031 0
135 20250401 164700 286417322 1031 1031 1031 1031 0
136 20250401 164600 286417322 1031 1031 1031 1031 0
137 20250401 164500 286417322 1031 1031 1031 1031 0
138 20250401 164400 286417322 1031 1031 1031 1031 0
139 20250401 164300 286417322 1031 1031 1031 1031 0
140 20250401 164200 286417322 1031 1031 1031 1031 0
141 20250401 164100 286417322 1031 1031 1031 1031 0
142 20250401 164000 286417322 1031 1031 1031 1031 0
143 20250401 163900 286417322 1031 1031 1031 1031 0
144 20250401 163800 286417322 1031 1031 1031 1031 0
145 20250401 163700 286417322 1031 1031 1031 1031 0
146 20250401 163600 286417322 1031 1031 1031 1031 0
147 20250401 163500 286417322 1031 1031 1031 1031 0
148 20250401 163400 286417322 1031 1031 1031 1031 0
149 20250401 163300 286417322 1031 1031 1031 1031 0
150 20250401 163200 286417322 1031 1031 1031 1031 0
151 20250401 163100 286417322 1031 1031 1031 1031 0
152 20250401 163000 286417322 1031 1031 1031 1031 1641
153 20250401 162900 286417322 1031 1031 1031 1031 0
154 20250401 162800 286417322 1031 1031 1031 1031 0
155 20250401 162700 286417322 1031 1031 1031 1031 0
156 20250401 162600 286417322 1031 1031 1031 1031 0
157 20250401 162500 286417322 1031 1031 1031 1031 0
158 20250401 162400 286417322 1031 1031 1031 1031 0
159 20250401 162300 286417322 1031 1031 1031 1031 0
160 20250401 162200 286417322 1031 1031 1031 1031 0
161 20250401 162100 286417322 1031 1031 1031 1031 0
162 20250401 162000 286417322 1031 1031 1031 1031 0
163 20250401 161900 286417322 1031 1031 1031 1031 0
164 20250401 161800 286417322 1031 1031 1031 1031 0
165 20250401 161700 286417322 1031 1031 1031 1031 0
166 20250401 161600 286417322 1031 1031 1031 1031 0
167 20250401 161500 286417322 1031 1031 1031 1031 0
168 20250401 161400 286417322 1031 1031 1031 1031 0
169 20250401 161300 286417322 1031 1031 1031 1031 0
170 20250401 161200 286417322 1031 1031 1031 1031 0
171 20250401 161100 286417322 1031 1031 1031 1031 0
172 20250401 161000 286417322 1031 1031 1031 1031 0
173 20250401 160900 286417322 1031 1031 1031 1031 0
174 20250401 160800 286417322 1031 1031 1031 1031 0
175 20250401 160700 286417322 1031 1031 1031 1031 0
176 20250401 160600 286417322 1031 1031 1031 1031 0
177 20250401 160500 286417322 1031 1031 1031 1031 0
178 20250401 160400 286417322 1031 1031 1031 1031 0
179 20250401 160300 286417322 1031 1031 1031 1031 0
180 20250401 160200 286417322 1031 1031 1031 1031 0
181 20250401 160100 286417322 1031 1031 1031 1031 0
182 20250401 160000 286417322 1031 1031 1031 1031 1641
183 20250401 155900 286417322 1031 1031 1031 1031 0
184 20250401 155800 286417322 1031 1031 1031 1031 0
185 20250401 155700 286417322 1031 1031 1031 1031 0
186 20250401 155600 286417322 1031 1031 1031 1031 0
187 20250401 155500 286417322 1031 1031 1031 1031 0
188 20250401 155400 286417322 1031 1031 1031 1031 0
189 20250401 155300 286417322 1031 1031 1031 1031 0
190 20250401 155200 286417322 1031 1031 1031 1031 0
191 20250401 155100 286417322 1031 1031 1031 1031 0
192 20250401 155000 286417322 1031 1031 1031 1031 0
193 20250401 154900 286417322 1031 1031 1031 1031 0
194 20250401 154800 286417322 1031 1031 1031 1031 0
195 20250401 154700 286417322 1031 1031 1031 1031 0
196 20250401 154600 286417322 1031 1031 1031 1031 0
197 20250401 154500 286417322 1031 1031 1031 1031 0
198 20250401 154400 286417322 1031 1031 1031 1031 0
199 20250401 154300 286417322 1031 1031 1031 1031 0
200 20250401 154200 286417322 1031 1031 1031 1031 0
201 20250401 154100 286417322 1031 1031 1031 1031 0
202 20250401 154000 286417322 1031 1031 1031 1031 0
203 20250401 153900 286417322 1031 1031 1031 1031 0
204 20250401 153800 286417322 1031 1031 1031 1031 0
205 20250401 153700 286417322 1031 1031 1031 1031 0
206 20250401 153600 286417322 1031 1031 1031 1031 0
207 20250401 153500 286417322 1031 1031 1031 1031 0
208 20250401 153400 286417322 1031 1031 1031 1031 0
209 20250401 153300 286417322 1031 1031 1031 1031 0
210 20250401 153200 286417322 1031 1031 1031 1031 0
211 20250401 153100 286417322 1031 1031 1031 1031 0
212 20250401 153000 286417322 1031 1031 1031 1031 3282
213 20250401 152900 284725451 1029 1029 1029 1029 0
214 20250401 152800 284725451 1029 1029 1029 1029 0
215 20250401 152700 284725451 1029 1029 1029 1029 0
216 20250401 152600 284725451 1029 1029 1029 1029 0
217 20250401 152500 284725451 1029 1029 1029 1029 0
218 20250401 152400 284725451 1029 1029 1029 1029 0
219 20250401 152300 284725451 1029 1029 1029 1029 0
220 20250401 152200 284725451 1029 1029 1029 1029 0
221 20250401 152100 284725451 1029 1029 1029 1029 0
222 20250401 152000 284725451 1029 1029 1029 1029 0
223 20250401 151900 284725451 1029 1030 1030 1029 3339
224 20250401 151800 281288175 1030 1030 1030 1030 3
225 20250401 151700 281285085 1031 1031 1031 1031 2
226 20250401 151600 281283023 1030 1031 1032 1030 1308
227 20250401 151500 279934584 1032 1031 1032 1030 705
228 20250401 151400 279207738 1031 1029 1031 1029 368
229 20250401 151300 278828812 1029 1030 1030 1029 18
230 20250401 151200 278810275 1030 1030 1030 1030 0
231 20250401 151100 278810275 1030 1030 1030 1030 0
232 20250401 151000 278810275 1030 1028 1030 1028 494
233 20250401 150900 278302094 1029 1029 1029 1029 714
234 20250401 150800 277567388 1029 1029 1029 1029 0
235 20250401 150700 277567388 1029 1029 1029 1029 19
236 20250401 150600 277547837 1029 1029 1029 1029 0
237 20250401 150500 277547837 1029 1030 1030 1029 2372
238 20250401 150400 275105081 1031 1031 1031 1030 42
239 20250401 150300 275061818 1030 1030 1030 1030 32
240 20250401 150200 275028858 1030 1030 1030 1030 58
241 20250401 150100 274969118 1030 1030 1031 1030 93
242 20250401 150000 274873325 1031 1030 1031 1030 3
243 20250401 145900 274870233 1029 1029 1029 1029 7
244 20250401 145800 274863030 1031 1029 1031 1029 92
245 20250401 145700 274768360 1029 1029 1029 1029 3
246 20250401 145600 274765273 1032 1029 1032 1029 112
247 20250401 145500 274650009 1029 1029 1032 1029 40
248 20250401 145400 274608840 1029 1029 1029 1029 2
249 20250401 145300 274606782 1032 1032 1032 1032 2
250 20250401 145200 274604718 1028 1029 1029 1028 614
251 20250401 145100 273972951 1029 1029 1032 1029 27
252 20250401 145000 273945156 1029 1029 1033 1029 61
253 20250401 144900 273882346 1033 1033 1033 1028 20
254 20250401 144800 273861734 1028 1033 1033 1028 2287
255 20250401 144700 271500698 1033 1033 1033 1033 0
256 20250401 144600 271500698 1033 1033 1033 1028 768
257 20250401 144500 270710874 1033 1032 1033 1032 165
258 20250401 144400 270540592 1029 1029 1029 1029 493
259 20250401 144300 270033295 1032 1032 1032 1032 0
260 20250401 144200 270033295 1032 1032 1032 1032 1000
261 20250401 144100 269001295 1032 1031 1032 1031 1199
262 20250401 144000 267765124 1031 1031 1031 1031 0
263 20250401 143900 267765124 1031 1031 1031 1031 0
264 20250401 143800 267765124 1031 1031 1031 1031 0
265 20250401 143700 267765124 1031 1031 1031 1031 2
266 20250401 143600 267763062 1031 1031 1031 1031 38
267 20250401 143500 267723884 1031 1031 1031 1031 434
268 20250401 143400 267276430 1031 1031 1031 1031 0
269 20250401 143300 267276430 1031 1031 1031 1031 0
270 20250401 143200 267276430 1031 1031 1031 1029 995
271 20250401 143100 266250657 1031 1029 1031 1029 262
272 20250401 143000 265981057 1029 1028 1029 1028 77
273 20250401 142900 265901825 1031 1031 1031 1031 0
274 20250401 142800 265901825 1031 1031 1031 1031 0
275 20250401 142700 265901825 1031 1031 1031 1031 0
276 20250401 142600 265901825 1031 1031 1031 1031 0
277 20250401 142500 265901825 1031 1031 1031 1031 0
278 20250401 142400 265901825 1031 1031 1031 1031 0
279 20250401 142300 265901825 1031 1031 1031 1031 1
280 20250401 142200 265900794 1028 1030 1031 1028 187
281 20250401 142100 265708422 1030 1030 1030 1028 469
282 20250401 142000 265225386 1030 1030 1030 1030 0
283 20250401 141900 265225386 1030 1030 1030 1030 10
284 20250401 141800 265215086 1027 1031 1032 1027 206
285 20250401 141700 265002928 1029 1031 1031 1027 366
286 20250401 141600 264625731 1032 1032 1032 1032 0
287 20250401 141500 264625731 1032 1032 1032 1027 10
288 20250401 141400 264615432 1027 1030 1032 1027 14732
289 20250401 141300 249444067 1027 1027 1030 1027 3795
290 20250401 141200 245540330 1027 1026 1027 1026 1613
291 20250401 141100 243884429 1027 1028 1028 1027 430
292 20250401 141000 243442589 1028 1028 1028 1028 480
293 20250401 140900 242949149 1029 1029 1029 1029 0
294 20250401 140800 242949149 1029 1029 1029 1029 200
295 20250401 140700 242743349 1030 1030 1030 1030 0
296 20250401 140600 242743349 1030 1030 1030 1030 161
297 20250401 140500 242577519 1030 1030 1030 1030 200
298 20250401 140400 242371519 1030 1030 1030 1030 300
299 20250401 140300 242062519 1030 1030 1030 1030 1719
300 20250401 140200 240291949 1030 1030 1030 1030 0
301 20250401 140100 240291949 1030 1030 1030 1030 258
302 20250401 140000 240026209 1029 1029 1030 1029 834
303 20250401 135900 239168021 1029 1027 1029 1027 605
304 20250401 135800 238546481 1027 1029 1029 1027 73
305 20250401 135700 238471500 1027 1029 1029 1027 302
306 20250401 135600 238160746 1029 1027 1029 1027 14
307 20250401 135500 238146362 1028 1027 1028 1027 702
308 20250401 135400 237424774 1028 1028 1028 1028 0
309 20250401 135300 237424774 1028 1028 1028 1028 0
310 20250401 135200 237424774 1028 1029 1029 1027 75
311 20250401 135100 237347739 1026 1026 1029 1026 553
312 20250401 135000 236780355 1027 1027 1027 1027 2
313 20250401 134900 236778301 1030 1030 1030 1030 0
314 20250401 134800 236778301 1030 1030 1030 1030 0
315 20250401 134700 236778301 1030 1030 1030 1030 2
316 20250401 134600 236776241 1029 1029 1029 1029 2208
317 20250401 134500 234504209 1029 1029 1029 1029 0
318 20250401 134400 234504209 1029 1029 1029 1029 0
319 20250401 134300 234504209 1029 1029 1029 1029 0
320 20250401 134200 234504209 1029 1029 1029 1029 0
321 20250401 134100 234504209 1029 1029 1029 1029 0
322 20250401 134000 234504209 1029 1029 1029 1029 0
323 20250401 133900 234504209 1029 1029 1029 1029 1000
324 20250401 133800 233475209 1029 1029 1029 1029 0
325 20250401 133700 233475209 1029 1028 1029 1026 4001
326 20250401 133600 229359183 1028 1028 1028 1028 0
327 20250401 133500 229359183 1028 1028 1028 1028 211
328 20250401 133400 229142275 1028 1026 1028 1026 1016
329 20250401 133300 228098833 1028 1028 1028 1028 0
330 20250401 133200 228098833 1028 1028 1028 1028 100
331 20250401 133100 227996033 1028 1026 1028 1026 58
332 20250401 133000 227936497 1027 1027 1027 1027 0
333 20250401 132900 227936497 1027 1027 1027 1027 0
334 20250401 132800 227936497 1027 1027 1027 1027 0
335 20250401 132700 227936497 1027 1027 1027 1027 2
336 20250401 132600 227934443 1027 1027 1027 1027 0
337 20250401 132500 227934443 1027 1027 1027 1027 0
338 20250401 132400 227934443 1027 1027 1027 1027 0
339 20250401 132300 227934443 1027 1027 1027 1027 0
340 20250401 132200 227934443 1027 1027 1027 1027 0
341 20250401 132100 227934443 1027 1027 1027 1027 0
342 20250401 132000 227934443 1027 1027 1027 1027 10
343 20250401 131900 227924173 1027 1027 1028 1027 39
344 20250401 131800 227884118 1028 1028 1028 1028 0
345 20250401 131700 227884118 1028 1028 1028 1028 10
346 20250401 131600 227873838 1028 1028 1028 1028 0
347 20250401 131500 227873838 1028 1028 1028 1028 0
348 20250401 131400 227873838 1028 1028 1028 1028 0
349 20250401 131300 227873838 1028 1028 1028 1028 0
350 20250401 131200 227873838 1028 1027 1028 1027 2
351 20250401 131100 227871783 1028 1027 1028 1027 45
352 20250401 131000 227825566 1027 1027 1027 1026 78
353 20250401 130900 227745529 1028 1028 1028 1028 0
354 20250401 130800 227745529 1028 1028 1028 1028 0
355 20250401 130700 227745529 1028 1028 1028 1028 0
356 20250401 130600 227745529 1028 1028 1028 1028 0
357 20250401 130500 227745529 1028 1028 1028 1028 0
358 20250401 130400 227745529 1028 1028 1028 1028 0
359 20250401 130300 227745529 1028 1028 1028 1028 24
360 20250401 130200 227720857 1027 1027 1027 1027 0
361 20250401 130100 227720857 1027 1027 1027 1027 0
362 20250401 130000 227720857 1027 1027 1027 1027 0
363 20250401 125900 227720857 1027 1027 1027 1027 2
364 20250401 125800 227718803 1027 1027 1027 1027 2
365 20250401 125700 227716749 1028 1028 1028 1028 2
366 20250401 125600 227714693 1029 1029 1029 1029 1
367 20250401 125500 227713664 1028 1028 1028 1028 2
368 20250401 125400 227711608 1029 1029 1029 1029 0
369 20250401 125300 227711608 1029 1029 1029 1029 0
370 20250401 125200 227711608 1029 1029 1029 1029 5
371 20250401 125100 227706463 1026 1027 1029 1026 229
372 20250401 125000 227471375 1027 1027 1027 1027 727
373 20250401 124900 226724746 1027 1027 1027 1026 402
374 20250401 124800 226311981 1026 1024 1026 1024 359
375 20250401 124700 225944289 1025 1025 1027 1024 70
376 20250401 124600 225872582 1025 1025 1025 1025 0
377 20250401 124500 225872582 1025 1025 1025 1025 33
378 20250401 124400 225838757 1025 1027 1027 1025 4161
379 20250401 124300 221573728 1026 1027 1027 1026 3
380 20250401 124200 221570648 1026 1026 1026 1026 0
381 20250401 124100 221570648 1026 1026 1026 1026 1
382 20250401 124000 221569622 1027 1027 1027 1027 0
383 20250401 123900 221569622 1027 1027 1027 1027 0
384 20250401 123800 221569622 1027 1026 1027 1026 92
385 20250401 123700 221475227 1026 1026 1026 1026 6
386 20250401 123600 221469071 1026 1026 1026 1025 18
387 20250401 123500 221450619 1025 1026 1026 1025 230
388 20250401 123400 221214851 1026 1026 1027 1026 142
389 20250401 123300 221069143 1026 1027 1027 1026 75
390 20250401 123200 220992159 1026 1026 1026 1026 20
391 20250401 123100 220971639 1027 1027 1027 1027 358
392 20250401 123000 220603973 1027 1027 1027 1027 3
393 20250401 122900 220600892 1027 1027 1027 1027 0
394 20250401 122800 220600892 1027 1027 1027 1027 2
395 20250401 122700 220598838 1027 1027 1027 1027 0
396 20250401 122600 220598838 1027 1027 1027 1027 2
397 20250401 122500 220596784 1027 1027 1027 1027 0
398 20250401 122400 220596784 1027 1027 1027 1027 0
399 20250401 122300 220596784 1027 1027 1027 1027 2
400 20250401 122200 220594730 1027 1027 1027 1027 0
401 20250401 122100 220594730 1027 1027 1027 1027 2
402 20250401 122000 220592676 1025 1027 1027 1025 728
403 20250401 121900 219845663 1026 1026 1029 1026 19
404 20250401 121800 219826124 1027 1029 1029 1026 67
405 20250401 121700 219757320 1027 1026 1027 1026 367
406 20250401 121600 219380768 1026 1027 1029 1026 313
407 20250401 121500 219059449 1026 1026 1026 1026 307
408 20250401 121400 218744467 1026 1026 1026 1026 0
409 20250401 121300 218744467 1026 1027 1027 1026 1265
410 20250401 121200 217446575 1027 1027 1027 1027 0
411 20250401 121100 217446575 1027 1027 1027 1027 2
412 20250401 121000 217444521 1028 1028 1028 1028 0
413 20250401 120900 217444521 1028 1028 1028 1027 13064
414 20250401 120800 204014731 1028 1028 1028 1028 1
415 20250401 120700 204013703 1028 1026 1028 1026 16
416 20250401 120600 203997283 1026 1026 1026 1026 2
417 20250401 120500 203995231 1025 1025 1025 1025 2
418 20250401 120400 203993181 1025 1025 1025 1025 2
419 20250401 120300 203991131 1025 1025 1025 1025 2
420 20250401 120200 203989081 1025 1025 1025 1025 1
421 20250401 120100 203988056 1024 1024 1024 1024 5
422 20250401 120000 203982936 1024 1023 1024 1023 70
423 20250401 115900 203911305 1023 1023 1024 1023 59
424 20250401 115800 203850946 1023 1023 1023 1023 576
425 20250401 115700 203261698 1023 1025 1025 1023 5076
426 20250401 115600 198060655 1026 1025 1026 1025 16
427 20250401 115500 198044253 1026 1026 1026 1026 18
428 20250401 115400 198025785 1027 1026 1027 1026 61
429 20250401 115300 197963197 1026 1026 1026 1026 60
430 20250401 115200 197901637 1026 1027 1027 1026 56
431 20250401 115100 197844179 1026 1026 1026 1026 8
432 20250401 115000 197835971 1026 1026 1026 1026 238
433 20250401 114900 197591783 1026 1026 1027 1026 18
434 20250401 114800 197573313 1026 1029 1030 1025 2218
435 20250401 114700 195290046 1025 1029 1030 1025 10247
436 20250401 114600 184744238 1026 1026 1026 1026 0
437 20250401 114500 184744238 1026 1026 1026 1026 0
438 20250401 114400 184744238 1026 1026 1029 1026 89
439 20250401 114300 184652802 1029 1029 1029 1029 0
440 20250401 114200 184652802 1029 1029 1029 1029 5
441 20250401 114100 184647657 1025 1025 1025 1025 92
442 20250401 114000 184553357 1026 1026 1026 1026 2
443 20250401 113900 184551305 1025 1025 1025 1025 24
444 20250401 113800 184526705 1025 1026 1026 1025 4174
445 20250401 113700 180244619 1026 1026 1026 1026 217
446 20250401 113600 180021977 1026 1027 1029 1026 2311
447 20250401 113500 177644889 1029 1029 1029 1029 0
448 20250401 113400 177644889 1029 1029 1029 1029 0
449 20250401 113300 177644889 1029 1026 1029 1026 146
450 20250401 113200 177495063 1026 1026 1026 1026 102
451 20250401 113100 177390411 1027 1028 1028 1027 404
452 20250401 113000 176975203 1028 1028 1028 1028 91
453 20250401 112900 176881655 1025 1025 1025 1025 0
454 20250401 112800 176881655 1025 1025 1025 1025 0
455 20250401 112700 176881655 1025 1025 1025 1025 0
456 20250401 112600 176881655 1025 1025 1025 1025 0
457 20250401 112500 176881655 1025 1025 1025 1025 0
458 20250401 112400 176881655 1025 1025 1025 1025 57
459 20250401 112300 176823230 1026 1026 1026 1026 2
460 20250401 112200 176821178 1025 1025 1025 1025 66
461 20250401 112100 176753528 1026 1027 1027 1026 8
462 20250401 112000 176745318 1026 1026 1026 1026 5
463 20250401 111900 176740188 1029 1029 1029 1029 300
464 20250401 111800 176431488 1029 1029 1029 1029 46
465 20250401 111700 176384154 1025 1028 1030 1025 5621
466 20250401 111600 170600358 1025 1027 1027 1025 134
467 20250401 111500 170463002 1026 1026 1026 1026 9
468 20250401 111400 170453768 1029 1029 1029 1029 0
469 20250401 111300 170453768 1029 1027 1029 1027 736
470 20250401 111200 169696430 1027 1027 1027 1027 0
471 20250401 111100 169696430 1027 1027 1027 1027 1
472 20250401 111000 169695403 1024 1024 1024 1024 0
473 20250401 110900 169695403 1024 1024 1024 1024 0
474 20250401 110800 169695403 1024 1022 1026 1022 501
475 20250401 110700 169182581 1022 1029 1029 1022 233
476 20250401 110600 168942843 1030 1023 1030 1023 246
477 20250401 110500 168689712 1022 1029 1030 1022 3082
478 20250401 110400 165518741 1030 1030 1030 1030 0
479 20250401 110300 165518741 1030 1029 1030 1029 5
480 20250401 110200 165513595 1029 1029 1029 1029 40
481 20250401 110100 165472435 1029 1020 1029 1020 3617
482 20250401 110000 161759234 1020 1019 1025 1019 12020
483 20250401 105900 149450020 1020 1019 1020 1019 578
484 20250401 105800 148860799 1018 1018 1018 1018 372
485 20250401 105700 148482103 1016 1016 1016 1015 610
486 20250401 105600 147862344 1016 1016 1016 1015 3302
487 20250401 105500 144509621 1015 1016 1016 1015 10754
488 20250401 105400 133583630 1016 1016 1016 1016 0
489 20250401 105300 133583630 1016 1016 1016 1016 2
490 20250401 105200 133581598 1015 1015 1018 1015 492
491 20250401 105100 133080784 1015 1015 1018 1015 5059
492 20250401 105000 127937549 1015 1015 1017 1015 46
493 20250401 104900 127890857 1017 1018 1018 1017 108
494 20250401 104800 127781019 1017 1016 1017 1016 671
495 20250401 104700 127098664 1015 1015 1015 1015 1820
496 20250401 104600 125251364 1015 1015 1015 1014 1453
497 20250401 104500 123776585 1014 1014 1014 1014 281
498 20250401 104400 123491651 1014 1014 1015 1014 1024
499 20250401 104300 122452330 1014 1014 1014 1014 2
500 20250401 104200 122450302 1014 1014 1014 1014 42
501 20250401 104100 122407714 1015 1015 1015 1015 2
502 20250401 104000 122405684 1015 1015 1015 1015 0
503 20250401 103900 122405684 1015 1014 1015 1014 502
504 20250401 103800 121896654 1014 1014 1014 1014 0
505 20250401 103700 121896654 1014 1014 1014 1014 232
506 20250401 103600 121661406 1014 1014 1014 1014 2
507 20250401 103500 121659378 1014 1014 1014 1014 0
508 20250401 103400 121659378 1014 1014 1014 1014 2
509 20250401 103300 121657350 1014 1014 1014 1014 4
510 20250401 103200 121653294 1013 1013 1013 1013 0
511 20250401 103100 121653294 1013 1013 1013 1013 0
512 20250401 103000 121653294 1013 1013 1013 1013 14
513 20250401 102900 121639112 1013 1012 1013 1012 3
514 20250401 102800 121636074 1011 1011 1011 1011 0
515 20250401 102700 121636074 1011 1011 1011 1011 0
516 20250401 102600 121636074 1011 1011 1011 1011 71
517 20250401 102500 121564293 1011 1011 1011 1011 38
518 20250401 102400 121525875 1010 1010 1010 1010 0
519 20250401 102300 121525875 1010 1012 1012 1010 2938
520 20250401 102200 118555323 1013 1013 1013 1013 2
521 20250401 102100 118553297 1012 1014 1014 1012 2108
522 20250401 102000 116417936 1015 1016 1016 1015 35
523 20250401 101900 116382409 1015 1015 1015 1015 50
524 20250401 101800 116331659 1017 1017 1017 1017 7
525 20250401 101700 116324540 1015 1017 1017 1015 1064
526 20250401 101600 115242497 1016 1016 1016 1016 1
527 20250401 101500 115241481 1017 1017 1017 1017 3
528 20250401 101400 115238430 1017 1017 1017 1017 215
529 20250401 101300 115019775 1016 1016 1017 1016 11
530 20250401 101200 115008590 1016 1016 1016 1016 3
531 20250401 101100 115005542 1016 1015 1016 1015 1407
532 20250401 101000 113576367 1015 1015 1015 1015 25
533 20250401 100900 113550992 1016 1016 1016 1016 0
534 20250401 100800 113550992 1016 1016 1016 1016 1
535 20250401 100700 113549976 1015 1015 1015 1015 145
536 20250401 100600 113402801 1017 1017 1017 1017 3
537 20250401 100500 113399750 1017 1017 1017 1017 7
538 20250401 100400 113392631 1017 1017 1017 1017 1
539 20250401 100300 113391614 1013 1013 1013 1013 0
540 20250401 100200 113391614 1013 1013 1013 1013 100
541 20250401 100100 113290314 1017 1013 1017 1013 48
542 20250401 100000 113241686 1013 1013 1013 1013 3
543 20250401 095900 113238647 1013 1013 1013 1013 2
544 20250401 095800 113236621 1011 1013 1013 1011 302
545 20250401 095700 112931291 1011 1011 1011 1011 0
546 20250401 095600 112931291 1011 1011 1011 1011 0
547 20250401 095500 112931291 1011 1010 1011 1010 184
548 20250401 095400 112745448 1010 1010 1010 1010 1640
549 20250401 095300 111089048 1010 1010 1011 1010 1218
550 20250401 095200 109858666 1010 1013 1013 1010 2096
551 20250401 095100 107739963 1013 1018 1018 1013 3297
552 20250401 095000 104398849 1015 1016 1018 1014 5556
553 20250401 094900 98763926 1014 1018 1018 1014 3122
554 20250401 094800 95595387 1018 1017 1018 1017 4
555 20250401 094700 95591317 1018 1018 1018 1018 0
556 20250401 094600 95591317 1018 1018 1018 1018 202
557 20250401 094500 95385681 1018 1016 1018 1016 102
558 20250401 094400 95281924 1015 1015 1015 1015 1415
559 20250401 094300 93845699 1015 1014 1015 1013 293
560 20250401 094200 93548607 1013 1014 1014 1013 401
561 20250401 094100 93142065 1014 1015 1015 1014 39
562 20250401 094000 93102516 1015 1015 1015 1014 69
563 20250401 093900 93032524 1013 1013 1015 1013 113
564 20250401 093800 92918050 1013 1014 1014 1013 274
565 20250401 093700 92640251 1015 1014 1015 1014 616
566 20250401 093600 92015027 1015 1014 1015 1013 112
567 20250401 093500 91901490 1013 1013 1014 1013 35
568 20250401 093400 91866033 1014 1014 1014 1013 2696
569 20250401 093300 89132653 1014 1015 1015 1014 119
570 20250401 093200 89011981 1015 1015 1015 1015 8
571 20250401 093100 89003861 1016 1018 1018 1015 5789
572 20250401 093000 83119076 1018 1018 1018 1017 18
573 20250401 092900 83100766 1017 1018 1018 1017 106
574 20250401 092800 82992961 1018 1017 1018 1017 419
575 20250401 092700 82566688 1016 1018 1018 1013 57
576 20250401 092600 82508893 1012 1012 1018 1012 181
577 20250401 092500 82325681 1012 1021 1024 1012 25436
578 20250401 092400 56476398 1021 1020 1025 1020 77
579 20250401 092300 56397775 1020 1022 1025 1020 1672
580 20250401 092200 54690958 1021 1025 1025 1021 2531
581 20250401 092100 52103799 1021 1021 1025 1021 87
582 20250401 092000 52014962 1025 1020 1025 1020 45
583 20250401 091900 51969042 1020 1020 1026 1020 97
584 20250401 091800 51869971 1019 1025 1026 1018 2895
585 20250401 091700 48905196 1026 1026 1026 1026 0
586 20250401 091600 48905196 1026 1026 1026 1026 0
587 20250401 091500 48905196 1026 1025 1026 1019 599
588 20250401 091400 48293788 1021 1024 1025 1021 4583
589 20250401 091300 43596525 1021 1029 1029 1021 104
590 20250401 091200 43490318 1021 1025 1030 1021 314
591 20250401 091100 43169076 1024 1030 1030 1024 274
592 20250401 091000 42888227 1030 1030 1030 1025 394
593 20250401 090900 42484326 1030 1025 1030 1025 27
594 20250401 090800 42456616 1025 1018 1030 1018 1353
595 20250401 090700 41069723 1018 1017 1026 1016 2220
596 20250401 090600 38794112 1015 1025 1026 1015 704
597 20250401 090500 38078184 1018 1017 1028 1013 6731
598 20250401 090400 31238075 1033 1032 1033 1032 432
599 20250401 090300 30792249 1016 1033 1033 1016 1004
600 20250401 090200 29757134 1034 1034 1034 1016 59
601 20250401 090100 29696713 1038 1027 1038 1027 101
602 20250401 090000 29592805 1025 1008 1030 1008 29314

1
008040/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,141144600,0,145943516400,0.00
20250327,0,141144600,0,145378938000,0.00
20250326,0,141144600,0,149330986800,0.00
20250325,0,141144600,0,149613276000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 141144600 0 145943516400 0.00
3 20250327 0 141144600 0 145378938000 0.00
4 20250326 0 141144600 0 149330986800 0.00
5 20250325 0 141144600 0 149613276000 0.00