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

603
008350/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,603 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,190100,809385757,1262,1262,1262,1262,1320
20250401,190000,809385757,1262,1262,1262,1262,0
20250401,185900,809385757,1262,1262,1262,1262,0
20250401,185800,809385757,1262,1262,1262,1262,0
20250401,185700,809385757,1262,1262,1262,1262,0
20250401,185600,809385757,1262,1262,1262,1262,0
20250401,185500,809385757,1262,1262,1262,1262,0
20250401,185400,809385757,1262,1262,1262,1262,0
20250401,185300,809385757,1262,1262,1262,1262,0
20250401,185200,809385757,1262,1262,1262,1262,0
20250401,185100,809385757,1262,1262,1262,1262,0
20250401,185000,809385757,1262,1262,1262,1262,0
20250401,184900,809385757,1262,1262,1262,1262,0
20250401,184800,809385757,1262,1262,1262,1262,0
20250401,184700,809385757,1262,1262,1262,1262,0
20250401,184600,809385757,1262,1262,1262,1262,0
20250401,184500,809385757,1262,1262,1262,1262,0
20250401,184400,809385757,1262,1262,1262,1262,0
20250401,184300,809385757,1262,1262,1262,1262,0
20250401,184200,809385757,1262,1262,1262,1262,0
20250401,184100,809385757,1262,1262,1262,1262,0
20250401,184000,809385757,1262,1262,1262,1262,0
20250401,183900,809385757,1262,1262,1262,1262,0
20250401,183800,809385757,1262,1262,1262,1262,0
20250401,183700,809385757,1262,1262,1262,1262,0
20250401,183600,809385757,1262,1262,1262,1262,0
20250401,183500,809385757,1262,1262,1262,1262,0
20250401,183400,809385757,1262,1262,1262,1262,0
20250401,183300,809385757,1262,1262,1262,1262,0
20250401,183200,809385757,1262,1262,1262,1262,0
20250401,183100,809385757,1262,1262,1262,1262,1320
20250401,183000,809385757,1262,1262,1262,1262,0
20250401,182900,809385757,1262,1262,1262,1262,0
20250401,182800,809385757,1262,1262,1262,1262,0
20250401,182700,809385757,1262,1262,1262,1262,0
20250401,182600,809385757,1262,1262,1262,1262,0
20250401,182500,809385757,1262,1262,1262,1262,0
20250401,182400,809385757,1262,1262,1262,1262,0
20250401,182300,809385757,1262,1262,1262,1262,0
20250401,182200,809385757,1262,1262,1262,1262,0
20250401,182100,809385757,1262,1262,1262,1262,0
20250401,182000,809385757,1262,1262,1262,1262,0
20250401,181900,809385757,1262,1262,1262,1262,0
20250401,181800,809385757,1262,1262,1262,1262,0
20250401,181700,809385757,1262,1262,1262,1262,0
20250401,181600,809385757,1262,1262,1262,1262,0
20250401,181500,809385757,1262,1262,1262,1262,0
20250401,181400,809385757,1262,1262,1262,1262,0
20250401,181300,809385757,1262,1262,1262,1262,0
20250401,181200,809385757,1262,1262,1262,1262,0
20250401,181100,809385757,1262,1262,1262,1262,0
20250401,181000,809385757,1262,1262,1262,1262,0
20250401,180900,809385757,1262,1262,1262,1262,0
20250401,180800,809385757,1262,1262,1262,1262,0
20250401,180700,809385757,1262,1262,1262,1262,0
20250401,180600,809385757,1262,1262,1262,1262,0
20250401,180500,809385757,1262,1262,1262,1262,0
20250401,180400,809385757,1262,1262,1262,1262,0
20250401,180300,809385757,1262,1262,1262,1262,0
20250401,180200,809385757,1262,1262,1262,1262,0
20250401,180100,809385757,1262,1262,1262,1262,1320
20250401,180000,809385757,1262,1262,1262,1262,0
20250401,175900,809385757,1262,1262,1262,1262,0
20250401,175800,809385757,1262,1262,1262,1262,0
20250401,175700,809385757,1262,1262,1262,1262,0
20250401,175600,809385757,1262,1262,1262,1262,0
20250401,175500,809385757,1262,1262,1262,1262,0
20250401,175400,809385757,1262,1262,1262,1262,0
20250401,175300,809385757,1262,1262,1262,1262,0
20250401,175200,809385757,1262,1262,1262,1262,0
20250401,175100,809385757,1262,1262,1262,1262,0
20250401,175000,809385757,1262,1262,1262,1262,0
20250401,174900,809385757,1262,1262,1262,1262,0
20250401,174800,809385757,1262,1262,1262,1262,0
20250401,174700,809385757,1262,1262,1262,1262,0
20250401,174600,809385757,1262,1262,1262,1262,0
20250401,174500,809385757,1262,1262,1262,1262,0
20250401,174400,809385757,1262,1262,1262,1262,0
20250401,174300,809385757,1262,1262,1262,1262,0
20250401,174200,809385757,1262,1262,1262,1262,0
20250401,174100,809385757,1262,1262,1262,1262,0
20250401,174000,809385757,1262,1262,1262,1262,0
20250401,173900,809385757,1262,1262,1262,1262,0
20250401,173800,809385757,1262,1262,1262,1262,0
20250401,173700,809385757,1262,1262,1262,1262,0
20250401,173600,809385757,1262,1262,1262,1262,0
20250401,173500,809385757,1262,1262,1262,1262,0
20250401,173400,809385757,1262,1262,1262,1262,0
20250401,173300,809385757,1262,1262,1262,1262,0
20250401,173200,809385757,1262,1262,1262,1262,0
20250401,173100,809385757,1262,1262,1262,1262,1320
20250401,173000,809385757,1262,1262,1262,1262,0
20250401,172900,809385757,1262,1262,1262,1262,0
20250401,172800,809385757,1262,1262,1262,1262,0
20250401,172700,809385757,1262,1262,1262,1262,0
20250401,172600,809385757,1262,1262,1262,1262,0
20250401,172500,809385757,1262,1262,1262,1262,0
20250401,172400,809385757,1262,1262,1262,1262,0
20250401,172300,809385757,1262,1262,1262,1262,0
20250401,172200,809385757,1262,1262,1262,1262,0
20250401,172100,809385757,1262,1262,1262,1262,0
20250401,172000,809385757,1262,1262,1262,1262,0
20250401,171900,809385757,1262,1262,1262,1262,0
20250401,171800,809385757,1262,1262,1262,1262,0
20250401,171700,809385757,1262,1262,1262,1262,0
20250401,171600,809385757,1262,1262,1262,1262,0
20250401,171500,809385757,1262,1262,1262,1262,0
20250401,171400,809385757,1262,1262,1262,1262,0
20250401,171300,809385757,1262,1262,1262,1262,0
20250401,171200,809385757,1262,1262,1262,1262,0
20250401,171100,809385757,1262,1262,1262,1262,0
20250401,171000,809385757,1262,1262,1262,1262,0
20250401,170900,809385757,1262,1262,1262,1262,0
20250401,170800,809385757,1262,1262,1262,1262,0
20250401,170700,809385757,1262,1262,1262,1262,0
20250401,170600,809385757,1262,1262,1262,1262,0
20250401,170500,809385757,1262,1262,1262,1262,0
20250401,170400,809385757,1262,1262,1262,1262,0
20250401,170300,809385757,1262,1262,1262,1262,0
20250401,170200,809385757,1262,1262,1262,1262,0
20250401,170100,809385757,1262,1262,1262,1262,1320
20250401,170000,809385757,1262,1262,1262,1262,0
20250401,165900,809385757,1262,1262,1262,1262,0
20250401,165800,809385757,1262,1262,1262,1262,0
20250401,165700,809385757,1262,1262,1262,1262,0
20250401,165600,809385757,1262,1262,1262,1262,0
20250401,165500,809385757,1262,1262,1262,1262,0
20250401,165400,809385757,1262,1262,1262,1262,0
20250401,165300,809385757,1262,1262,1262,1262,0
20250401,165200,809385757,1262,1262,1262,1262,0
20250401,165100,809385757,1262,1262,1262,1262,0
20250401,165000,809385757,1262,1262,1262,1262,0
20250401,164900,809385757,1262,1262,1262,1262,0
20250401,164800,809385757,1262,1262,1262,1262,0
20250401,164700,809385757,1262,1262,1262,1262,0
20250401,164600,809385757,1262,1262,1262,1262,0
20250401,164500,809385757,1262,1262,1262,1262,0
20250401,164400,809385757,1262,1262,1262,1262,0
20250401,164300,809385757,1262,1262,1262,1262,0
20250401,164200,809385757,1262,1262,1262,1262,0
20250401,164100,809385757,1262,1262,1262,1262,0
20250401,164000,809385757,1262,1262,1262,1262,0
20250401,163900,809385757,1262,1262,1262,1262,0
20250401,163800,809385757,1262,1262,1262,1262,0
20250401,163700,809385757,1262,1262,1262,1262,0
20250401,163600,809385757,1262,1262,1262,1262,0
20250401,163500,809385757,1262,1262,1262,1262,0
20250401,163400,809385757,1262,1262,1262,1262,0
20250401,163300,809385757,1262,1262,1262,1262,0
20250401,163200,809385757,1262,1262,1262,1262,0
20250401,163100,809385757,1262,1262,1262,1262,1320
20250401,163000,809385757,1262,1262,1262,1262,0
20250401,162900,809385757,1262,1262,1262,1262,0
20250401,162800,809385757,1262,1262,1262,1262,0
20250401,162700,809385757,1262,1262,1262,1262,0
20250401,162600,809385757,1262,1262,1262,1262,0
20250401,162500,809385757,1262,1262,1262,1262,0
20250401,162400,809385757,1262,1262,1262,1262,0
20250401,162300,809385757,1262,1262,1262,1262,0
20250401,162200,809385757,1262,1262,1262,1262,0
20250401,162100,809385757,1262,1262,1262,1262,0
20250401,162000,809385757,1262,1262,1262,1262,0
20250401,161900,809385757,1262,1262,1262,1262,0
20250401,161800,809385757,1262,1262,1262,1262,0
20250401,161700,809385757,1262,1262,1262,1262,0
20250401,161600,809385757,1262,1262,1262,1262,0
20250401,161500,809385757,1262,1262,1262,1262,0
20250401,161400,809385757,1262,1262,1262,1262,0
20250401,161300,809385757,1262,1262,1262,1262,0
20250401,161200,809385757,1262,1262,1262,1262,0
20250401,161100,809385757,1262,1262,1262,1262,0
20250401,161000,809385757,1262,1262,1262,1262,0
20250401,160900,809385757,1262,1262,1262,1262,0
20250401,160800,809385757,1262,1262,1262,1262,0
20250401,160700,809385757,1262,1262,1262,1262,0
20250401,160600,809385757,1262,1262,1262,1262,0
20250401,160500,809385757,1262,1262,1262,1262,0
20250401,160400,809385757,1262,1262,1262,1262,0
20250401,160300,809385757,1262,1262,1262,1262,0
20250401,160200,809385757,1262,1262,1262,1262,0
20250401,160100,809385757,1262,1262,1262,1262,1320
20250401,160000,809385757,1262,1262,1262,1262,0
20250401,155900,809385757,1262,1262,1262,1262,0
20250401,155800,809385757,1262,1262,1262,1262,0
20250401,155700,809385757,1262,1262,1262,1262,0
20250401,155600,809385757,1262,1262,1262,1262,0
20250401,155500,809385757,1262,1262,1262,1262,0
20250401,155400,809385757,1262,1262,1262,1262,0
20250401,155300,809385757,1262,1262,1262,1262,0
20250401,155200,809385757,1262,1262,1262,1262,0
20250401,155100,809385757,1262,1262,1262,1262,0
20250401,155000,809385757,1262,1262,1262,1262,0
20250401,154900,809385757,1262,1262,1262,1262,0
20250401,154800,809385757,1262,1262,1262,1262,0
20250401,154700,809385757,1262,1262,1262,1262,0
20250401,154600,809385757,1262,1262,1262,1262,0
20250401,154500,809385757,1262,1262,1262,1262,0
20250401,154400,809385757,1262,1262,1262,1262,0
20250401,154300,809385757,1262,1262,1262,1262,0
20250401,154200,809385757,1262,1262,1262,1262,0
20250401,154100,809385757,1262,1262,1262,1262,0
20250401,154000,809385757,1262,1262,1262,1262,0
20250401,153900,809385757,1262,1262,1262,1262,0
20250401,153800,809385757,1262,1262,1262,1262,0
20250401,153700,809385757,1262,1262,1262,1262,0
20250401,153600,809385757,1262,1262,1262,1262,0
20250401,153500,809385757,1262,1262,1262,1262,0
20250401,153400,809385757,1262,1262,1262,1262,0
20250401,153300,809385757,1262,1262,1262,1262,0
20250401,153200,809385757,1262,1262,1262,1262,0
20250401,153100,809385757,1262,1262,1262,1262,1320
20250401,153000,809385757,1262,1262,1262,1262,1320
20250401,152900,807719917,1268,1268,1268,1268,0
20250401,152800,807719917,1268,1268,1268,1268,0
20250401,152700,807719917,1268,1268,1268,1268,0
20250401,152600,807719917,1268,1268,1268,1268,0
20250401,152500,807719917,1268,1268,1268,1268,0
20250401,152400,807719917,1268,1268,1268,1268,0
20250401,152300,807719917,1268,1268,1268,1268,0
20250401,152200,807719917,1268,1268,1268,1268,0
20250401,152100,807719917,1268,1268,1268,1268,0
20250401,152000,807719917,1268,1268,1268,1268,0
20250401,151900,807719917,1268,1266,1268,1265,1322
20250401,151800,806046406,1265,1272,1272,1265,176
20250401,151700,805823220,1265,1271,1272,1265,5601
20250401,151600,798705848,1271,1271,1272,1263,4558
20250401,151500,792916637,1271,1264,1272,1264,6003
20250401,151400,785290195,1265,1264,1265,1264,3684
20250401,151300,780630450,1264,1265,1265,1264,3533
20250401,151200,776161709,1267,1267,1267,1267,12
20250401,151100,776146505,1268,1268,1268,1268,0
20250401,151000,776146505,1268,1269,1269,1268,882
20250401,150900,775028029,1269,1268,1269,1268,1419
20250401,150800,773228637,1268,1268,1268,1268,105
20250401,150700,773095497,1268,1268,1268,1268,604
20250401,150600,772329625,1268,1268,1268,1268,1
20250401,150500,772328357,1267,1267,1267,1267,998
20250401,150400,771063891,1267,1267,1267,1267,2
20250401,150300,771061357,1268,1268,1268,1268,309
20250401,150200,770669545,1268,1268,1268,1268,0
20250401,150100,770669545,1268,1268,1268,1268,0
20250401,150000,770669545,1268,1268,1268,1268,0
20250401,145900,770669545,1268,1267,1268,1267,286
20250401,145800,770307181,1266,1262,1266,1262,14149
20250401,145700,752447722,1262,1266,1267,1262,229
20250401,145600,752158625,1267,1267,1267,1267,0
20250401,145500,752158625,1267,1267,1267,1267,5
20250401,145400,752152290,1261,1261,1261,1261,0
20250401,145300,752152290,1261,1261,1261,1261,3001
20250401,145200,748368029,1267,1265,1267,1261,1520
20250401,145100,746445896,1265,1263,1265,1263,549
20250401,145000,745751763,1263,1263,1263,1263,184
20250401,144900,745519371,1261,1264,1264,1261,374
20250401,144800,745047381,1265,1265,1265,1265,0
20250401,144700,745047381,1265,1263,1265,1263,3
20250401,144600,745043589,1263,1263,1263,1261,12992
20250401,144500,728660378,1263,1263,1263,1262,112
20250401,144400,728518923,1264,1264,1264,1264,0
20250401,144300,728518923,1264,1264,1264,1264,0
20250401,144200,728518923,1264,1264,1264,1264,66
20250401,144100,728435499,1263,1261,1263,1261,726
20250401,144000,727519913,1261,1261,1261,1261,1000
20250401,143900,726258913,1261,1259,1261,1259,258
20250401,143800,725934035,1259,1259,1259,1259,0
20250401,143700,725934035,1259,1260,1260,1258,4398
20250401,143600,720400857,1260,1260,1260,1260,400
20250401,143500,719896857,1261,1262,1262,1260,1011
20250401,143400,718620994,1261,1262,1262,1261,3000
20250401,143300,714836929,1264,1264,1264,1264,1236
20250401,143200,713274625,1265,1265,1265,1265,0
20250401,143100,713274625,1265,1265,1265,1265,0
20250401,143000,713274625,1265,1265,1265,1265,0
20250401,142900,713274625,1265,1264,1265,1264,21
20250401,142800,713248061,1265,1265,1265,1264,31
20250401,142700,713208847,1264,1263,1264,1263,1762
20250401,142600,710982459,1263,1263,1263,1263,0
20250401,142500,710982459,1263,1263,1264,1263,1227
20250401,142400,709432756,1263,1263,1263,1263,1
20250401,142300,709431493,1263,1263,1263,1263,122
20250401,142200,709277407,1263,1264,1264,1263,2012
20250401,142100,706735534,1264,1264,1264,1264,80
20250401,142000,706634414,1265,1264,1265,1264,201
20250401,141900,706380150,1265,1265,1265,1265,2
20250401,141800,706377620,1264,1264,1264,1264,0
20250401,141700,706377620,1264,1264,1264,1264,0
20250401,141600,706377620,1264,1265,1265,1264,1012
20250401,141500,705097532,1265,1265,1265,1265,0
20250401,141400,705097532,1265,1265,1265,1265,0
20250401,141300,705097532,1265,1265,1265,1265,300
20250401,141200,704718032,1264,1264,1264,1264,1498
20250401,141100,702824560,1265,1265,1265,1265,1
20250401,141000,702823295,1265,1265,1265,1265,0
20250401,140900,702823295,1265,1265,1265,1265,0
20250401,140800,702823295,1265,1265,1265,1265,104
20250401,140700,702691735,1265,1265,1265,1265,2140
20250401,140600,699984635,1265,1265,1265,1265,0
20250401,140500,699984635,1265,1265,1265,1265,102
20250401,140400,699855605,1265,1265,1265,1265,0
20250401,140300,699855605,1265,1265,1265,1265,135
20250401,140200,699684830,1265,1265,1265,1265,50
20250401,140100,699621580,1265,1264,1265,1264,1313
20250401,140000,697961595,1264,1264,1264,1264,0
20250401,135900,697961595,1264,1265,1265,1264,150
20250401,135800,697771895,1265,1265,1265,1265,0
20250401,135700,697771895,1265,1265,1265,1265,619
20250401,135600,696988860,1265,1265,1265,1265,1
20250401,135500,696987595,1265,1265,1265,1265,0
20250401,135400,696987595,1265,1265,1265,1265,0
20250401,135300,696987595,1265,1265,1265,1265,0
20250401,135200,696987595,1265,1265,1265,1265,101
20250401,135100,696859830,1265,1265,1265,1265,1
20250401,135000,696858565,1265,1265,1265,1265,89
20250401,134900,696745980,1265,1265,1265,1265,155
20250401,134800,696549905,1265,1267,1267,1265,5861
20250401,134700,689130199,1267,1267,1267,1267,200
20250401,134600,688876799,1268,1268,1268,1268,0
20250401,134500,688876799,1268,1268,1268,1268,0
20250401,134400,688876799,1268,1268,1268,1268,0
20250401,134300,688876799,1268,1268,1268,1268,0
20250401,134200,688876799,1268,1268,1268,1268,102
20250401,134100,688747463,1268,1268,1268,1268,7
20250401,134000,688738587,1267,1267,1267,1267,0
20250401,133900,688738587,1267,1267,1267,1267,0
20250401,133800,688738587,1267,1267,1267,1267,0
20250401,133700,688738587,1267,1267,1267,1267,0
20250401,133600,688738587,1267,1268,1268,1267,101
20250401,133500,688610520,1268,1268,1268,1268,1
20250401,133400,688609252,1267,1267,1267,1267,0
20250401,133300,688609252,1267,1267,1267,1267,1
20250401,133200,688607985,1268,1268,1268,1268,4
20250401,133100,688602913,1268,1268,1268,1268,0
20250401,133000,688602913,1268,1268,1268,1268,0
20250401,132900,688602913,1268,1268,1268,1268,1
20250401,132800,688601645,1267,1267,1267,1267,1
20250401,132700,688600378,1267,1267,1267,1267,0
20250401,132600,688600378,1267,1267,1267,1267,107
20250401,132500,688464809,1267,1267,1267,1266,275
20250401,132400,688116394,1268,1268,1268,1268,1
20250401,132300,688115126,1268,1268,1268,1268,0
20250401,132200,688115126,1268,1268,1268,1268,15
20250401,132100,688096106,1268,1267,1268,1267,383
20250401,132000,687610843,1267,1267,1267,1267,64
20250401,131900,687529755,1267,1267,1267,1267,4
20250401,131800,687524687,1266,1266,1266,1266,137
20250401,131700,687351245,1266,1268,1268,1266,1750
20250401,131600,685135122,1268,1268,1268,1268,566
20250401,131500,684417434,1268,1267,1268,1267,19
20250401,131400,684393343,1268,1268,1268,1268,231
20250401,131300,684100435,1268,1268,1268,1268,2
20250401,131200,684097899,1267,1267,1267,1267,1
20250401,131100,684096632,1268,1268,1268,1268,100
20250401,131000,683969832,1268,1268,1268,1268,313
20250401,130900,683572948,1267,1267,1267,1267,58
20250401,130800,683499462,1268,1268,1268,1268,0
20250401,130700,683499462,1268,1268,1268,1268,0
20250401,130600,683499462,1268,1268,1268,1268,1
20250401,130500,683498194,1268,1268,1268,1268,0
20250401,130400,683498194,1268,1268,1268,1268,0
20250401,130300,683498194,1268,1266,1268,1266,4
20250401,130200,683493125,1266,1266,1268,1266,5633
20250401,130100,676360638,1267,1267,1267,1267,22
20250401,130000,676332764,1267,1267,1267,1267,50
20250401,125900,676269414,1267,1266,1267,1266,6
20250401,125800,676261813,1266,1266,1266,1266,30
20250401,125700,676223833,1267,1266,1267,1266,98
20250401,125600,676099713,1267,1267,1267,1266,1350
20250401,125500,674389363,1267,1267,1267,1267,1181
20250401,125400,672893036,1267,1267,1267,1267,131
20250401,125300,672727059,1267,1269,1269,1267,4954
20250401,125200,666447606,1269,1269,1270,1269,159
20250401,125100,666245833,1269,1269,1269,1269,1
20250401,125000,666244564,1270,1270,1270,1270,3
20250401,124900,666240754,1271,1271,1271,1271,0
20250401,124800,666240754,1271,1271,1271,1271,1058
20250401,124700,664896036,1268,1268,1269,1268,51
20250401,124600,664831366,1270,1270,1270,1270,0
20250401,124500,664831366,1270,1268,1270,1268,521
20250401,124400,664170112,1268,1268,1268,1268,0
20250401,124300,664170112,1268,1270,1270,1268,103
20250401,124200,664039503,1270,1272,1272,1270,2
20250401,124100,664036961,1272,1271,1272,1271,750
20250401,124000,663083111,1272,1272,1272,1272,0
20250401,123900,663083111,1272,1272,1272,1272,873
20250401,123800,661972655,1271,1272,1272,1270,2284
20250401,123700,659069201,1272,1272,1272,1272,7
20250401,123600,659060297,1272,1272,1272,1272,83
20250401,123500,658954721,1272,1273,1273,1272,124
20250401,123400,658796990,1273,1273,1273,1273,4
20250401,123300,658791898,1267,1274,1274,1267,4331
20250401,123200,653298041,1273,1274,1274,1273,274
20250401,123100,652949139,1274,1275,1275,1274,1062
20250401,123000,651595450,1275,1276,1276,1275,834
20250401,122900,650531696,1276,1276,1276,1276,200
20250401,122800,650276496,1276,1276,1276,1275,235
20250401,122700,649976667,1276,1276,1276,1276,2
20250401,122600,649974115,1276,1275,1276,1275,53
20250401,122500,649906539,1275,1275,1275,1275,403
20250401,122400,649392714,1274,1274,1274,1274,1
20250401,122300,649391440,1275,1275,1275,1275,2
20250401,122200,649388890,1274,1275,1275,1274,199
20250401,122100,649135352,1275,1275,1275,1275,429
20250401,122000,648588377,1275,1275,1275,1275,1001
20250401,121900,647312102,1275,1275,1275,1275,970
20250401,121800,646075352,1275,1275,1275,1275,0
20250401,121700,646075352,1275,1276,1276,1275,455
20250401,121600,645494788,1276,1276,1276,1276,2
20250401,121500,645492236,1276,1276,1276,1276,0
20250401,121400,645492236,1276,1276,1276,1276,0
20250401,121300,645492236,1276,1275,1276,1275,940
20250401,121200,644292799,1275,1275,1275,1274,650
20250401,121100,643464059,1275,1275,1275,1275,2
20250401,121000,643461509,1274,1276,1276,1274,491
20250401,120900,642835463,1276,1276,1276,1276,260
20250401,120800,642503703,1275,1275,1275,1275,3191
20250401,120700,638435178,1274,1274,1274,1274,3
20250401,120600,638431356,1274,1274,1274,1273,637
20250401,120500,637619826,1275,1275,1275,1275,0
20250401,120400,637619826,1275,1275,1276,1274,1173
20250401,120300,636124250,1276,1274,1276,1274,1506
20250401,120200,634204102,1275,1275,1275,1275,3
20250401,120100,634200277,1275,1275,1275,1275,0
20250401,120000,634200277,1275,1275,1275,1275,0
20250401,115900,634200277,1275,1275,1275,1275,1
20250401,115800,634199002,1271,1273,1273,1271,102
20250401,115700,634069356,1275,1275,1275,1275,90
20250401,115600,633954606,1274,1274,1274,1274,82
20250401,115500,633850138,1271,1274,1274,1271,328
20250401,115400,633433163,1271,1275,1275,1271,102
20250401,115300,633303507,1275,1276,1276,1275,257
20250401,115200,632975831,1276,1276,1276,1276,1
20250401,115100,632974555,1275,1275,1275,1275,0
20250401,115000,632974555,1275,1275,1275,1275,22
20250401,114900,632946505,1275,1279,1279,1275,3100
20250401,114800,628993177,1279,1279,1280,1279,1184
20250401,114700,627477718,1278,1278,1278,1278,1975
20250401,114600,624953668,1278,1272,1278,1272,1033
20250401,114500,623635032,1276,1276,1276,1276,0
20250401,114400,623635032,1276,1277,1277,1272,602
20250401,114300,622868551,1277,1277,1277,1277,20
20250401,114200,622843011,1277,1277,1278,1277,69
20250401,114100,622754861,1277,1278,1278,1277,3954
20250401,114000,617705567,1278,1280,1280,1278,248
20250401,113900,617388387,1279,1280,1280,1279,58
20250401,113800,617314175,1280,1281,1281,1280,530
20250401,113700,616635747,1281,1280,1281,1280,1383
20250401,113600,614864154,1280,1280,1280,1280,5
20250401,113500,614857754,1281,1281,1281,1280,2275
20250401,113400,611943480,1279,1280,1281,1279,5430
20250401,113300,604987759,1281,1281,1281,1281,22
20250401,113200,604959577,1280,1278,1280,1278,1522
20250401,113100,603011420,1279,1281,1281,1278,629
20250401,113000,602205680,1281,1281,1281,1281,0
20250401,112900,602205680,1281,1279,1281,1279,4675
20250401,112800,596220190,1277,1278,1278,1277,350
20250401,112700,595773238,1277,1277,1277,1277,0
20250401,112600,595773238,1277,1280,1280,1277,5010
20250401,112500,589367316,1280,1280,1280,1280,2
20250401,112400,589364756,1280,1280,1280,1280,4827
20250401,112300,583186196,1280,1280,1280,1280,2667
20250401,112200,579772436,1279,1280,1281,1279,3799
20250401,112100,574911853,1280,1280,1280,1280,1
20250401,112000,574910573,1277,1278,1280,1277,10150
20250401,111900,561921730,1277,1277,1277,1277,1
20250401,111800,561920453,1278,1278,1278,1278,53
20250401,111700,561852719,1277,1278,1278,1277,678
20250401,111600,560986237,1277,1275,1277,1275,7064
20250401,111500,551976339,1274,1273,1274,1273,2067
20250401,111400,549344149,1270,1270,1270,1270,500
20250401,111300,548709149,1270,1273,1273,1270,5722
20250401,111200,541436425,1274,1274,1274,1274,1
20250401,111100,541435151,1274,1275,1275,1274,54
20250401,111000,541366350,1275,1275,1275,1274,18
20250401,110900,541343415,1275,1275,1275,1275,4100
20250401,110800,536115915,1276,1276,1276,1276,12
20250401,110700,536100603,1277,1277,1278,1277,12313
20250401,110600,520376749,1277,1276,1277,1276,1645
20250401,110500,518276085,1275,1277,1277,1275,1197
20250401,110400,516749419,1277,1277,1277,1275,630
20250401,110300,515944961,1277,1275,1280,1275,8386
20250401,110200,505229708,1275,1275,1275,1274,886
20250401,110100,504100395,1275,1273,1276,1273,10673
20250401,110000,490496994,1273,1270,1273,1270,5187
20250401,105900,483902221,1271,1267,1271,1267,44614
20250401,105800,427313276,1268,1268,1268,1268,1481
20250401,105700,425435368,1268,1264,1268,1264,17511
20250401,105600,403278251,1264,1266,1267,1264,941
20250401,105500,402088007,1265,1263,1265,1263,787
20250401,105400,401093110,1263,1261,1263,1261,2889
20250401,105300,397447595,1262,1262,1262,1262,0
20250401,105200,397447595,1262,1262,1262,1262,0
20250401,105100,397447595,1262,1262,1262,1262,13
20250401,105000,397431189,1262,1260,1262,1260,2488
20250401,104900,394294052,1259,1259,1259,1259,222
20250401,104800,394014554,1259,1259,1259,1259,1124
20250401,104700,392599438,1259,1257,1259,1257,638
20250401,104600,391796885,1257,1257,1257,1257,36
20250401,104500,391751633,1257,1257,1257,1257,25
20250401,104400,391720208,1256,1256,1256,1256,26
20250401,104300,391687552,1255,1254,1255,1254,793
20250401,104200,390692587,1254,1254,1254,1254,0
20250401,104100,390692587,1254,1254,1254,1253,159
20250401,104000,390493280,1253,1253,1253,1253,359
20250401,103900,390043453,1252,1253,1253,1252,3
20250401,103800,390039695,1252,1252,1252,1252,60
20250401,103700,389964575,1252,1252,1252,1252,15
20250401,103600,389945795,1252,1252,1252,1252,200
20250401,103500,389695395,1252,1252,1252,1252,1
20250401,103400,389694143,1251,1252,1252,1251,3
20250401,103300,389690388,1252,1252,1252,1252,0
20250401,103200,389690388,1252,1251,1252,1249,2369
20250401,103100,386728749,1252,1250,1252,1250,705
20250401,103000,385846774,1249,1249,1249,1249,0
20250401,102900,385846774,1249,1250,1250,1249,100
20250401,102800,385721873,1251,1251,1251,1250,257
20250401,102700,385400435,1255,1255,1255,1255,1
20250401,102600,385399180,1249,1256,1256,1249,300
20250401,102500,385023389,1256,1256,1256,1256,0
20250401,102400,385023389,1256,1256,1256,1256,1
20250401,102300,385022133,1257,1257,1257,1257,0
20250401,102200,385022133,1257,1256,1257,1256,7
20250401,102100,385013335,1257,1257,1257,1257,1000
20250401,102000,383756335,1256,1257,1257,1256,112
20250401,101900,383615661,1258,1258,1258,1258,0
20250401,101800,383615661,1258,1258,1258,1258,11
20250401,101700,383601823,1260,1259,1260,1259,10
20250401,101600,383589225,1260,1260,1260,1260,0
20250401,101500,383589225,1260,1260,1260,1260,0
20250401,101400,383589225,1260,1259,1260,1259,1526
20250401,101300,381666986,1258,1258,1258,1258,285
20250401,101200,381308456,1258,1258,1258,1258,0
20250401,101100,381308456,1258,1256,1258,1256,1667
20250401,101000,379212522,1253,1253,1255,1253,994
20250401,100900,377966096,1253,1253,1253,1253,1263
20250401,100800,376383557,1253,1252,1253,1252,361
20250401,100700,375931584,1252,1251,1252,1251,538
20250401,100600,375258108,1252,1251,1252,1251,862
20250401,100500,374179046,1250,1252,1252,1250,6846
20250401,100400,365619294,1252,1252,1253,1252,518
20250401,100300,364970752,1253,1253,1253,1252,2025
20250401,100200,362435429,1253,1251,1253,1251,1529
20250401,100100,360521234,1253,1255,1255,1252,9102
20250401,100000,349114009,1255,1255,1255,1255,2
20250401,095900,349111499,1254,1255,1255,1254,14
20250401,095800,349093933,1255,1255,1255,1255,2
20250401,095700,349091423,1255,1255,1255,1255,0
20250401,095600,349091423,1255,1255,1255,1255,0
20250401,095500,349091423,1255,1255,1255,1255,2
20250401,095400,349088913,1255,1255,1255,1255,116
20250401,095300,348943333,1255,1256,1256,1255,787
20250401,095200,347955646,1255,1255,1255,1255,0
20250401,095100,347955646,1255,1255,1255,1255,312
20250401,095000,347564086,1254,1255,1255,1254,5652
20250401,094900,340476428,1256,1256,1256,1256,70
20250401,094800,340388508,1256,1255,1256,1255,487
20250401,094700,339776839,1255,1255,1255,1255,260
20250401,094600,339450539,1256,1254,1256,1254,193
20250401,094500,339208320,1254,1254,1254,1253,529
20250401,094400,338545453,1254,1254,1254,1254,827
20250401,094300,337508395,1254,1254,1254,1253,433
20250401,094200,336965521,1253,1253,1253,1253,3404
20250401,094100,332700309,1254,1258,1258,1254,9957
20250401,094000,320213501,1258,1258,1258,1256,24
20250401,093900,320183331,1259,1258,1259,1257,13752
20250401,093800,302883205,1258,1255,1258,1255,1596
20250401,093700,300876700,1254,1262,1262,1254,7945
20250401,093600,290901689,1262,1259,1262,1259,4
20250401,093500,290896647,1262,1262,1262,1262,350
20250401,093400,290454947,1262,1262,1262,1258,477
20250401,093300,289853341,1259,1259,1259,1259,2
20250401,093200,289850823,1258,1260,1260,1258,2127
20250401,093100,287172593,1260,1260,1262,1260,661
20250401,093000,286339729,1260,1262,1262,1260,380
20250401,092900,285860528,1262,1261,1262,1260,2427
20250401,092800,282798116,1262,1262,1262,1260,152
20250401,092700,282606585,1260,1264,1264,1260,1759
20250401,092600,280388272,1268,1268,1268,1268,621
20250401,092500,279600844,1268,1270,1270,1263,1759
20250401,092400,277378132,1265,1267,1271,1265,4701
20250401,092300,271426740,1272,1273,1274,1266,555
20250401,092200,270719687,1273,1275,1275,1267,2017
20250401,092100,268164016,1275,1270,1276,1265,1239
20250401,092000,266595056,1270,1258,1278,1257,20981
20250401,091900,240024545,1259,1259,1259,1258,863
20250401,091800,238938033,1259,1259,1260,1259,12070
20250401,091700,223735998,1260,1260,1260,1260,320
20250401,091600,223332798,1260,1257,1260,1257,17593
20250401,091500,201178475,1257,1256,1257,1256,25
20250401,091400,201147070,1258,1255,1258,1253,249
20250401,091300,200835010,1259,1259,1259,1259,8
20250401,091200,200824938,1255,1256,1260,1255,11729
20250401,091100,186080707,1256,1256,1257,1256,4561
20250401,091000,180348498,1256,1253,1257,1250,6617
20250401,090900,172046443,1253,1254,1254,1247,800
20250401,090800,171047164,1254,1250,1254,1250,2066
20250401,090700,168464270,1250,1250,1250,1245,834
20250401,090600,167422083,1249,1251,1251,1249,4254
20250401,090500,162107629,1250,1251,1251,1250,505
20250401,090400,161475878,1252,1249,1252,1247,5597
20250401,090300,154481455,1245,1250,1250,1245,136
20250401,090200,154311460,1254,1254,1254,1242,6838
20250401,090100,145794952,1255,1247,1255,1247,60393
20250401,090000,70252395,1251,1230,1251,1230,57053
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 190100 809385757 1262 1262 1262 1262 1320
3 20250401 190000 809385757 1262 1262 1262 1262 0
4 20250401 185900 809385757 1262 1262 1262 1262 0
5 20250401 185800 809385757 1262 1262 1262 1262 0
6 20250401 185700 809385757 1262 1262 1262 1262 0
7 20250401 185600 809385757 1262 1262 1262 1262 0
8 20250401 185500 809385757 1262 1262 1262 1262 0
9 20250401 185400 809385757 1262 1262 1262 1262 0
10 20250401 185300 809385757 1262 1262 1262 1262 0
11 20250401 185200 809385757 1262 1262 1262 1262 0
12 20250401 185100 809385757 1262 1262 1262 1262 0
13 20250401 185000 809385757 1262 1262 1262 1262 0
14 20250401 184900 809385757 1262 1262 1262 1262 0
15 20250401 184800 809385757 1262 1262 1262 1262 0
16 20250401 184700 809385757 1262 1262 1262 1262 0
17 20250401 184600 809385757 1262 1262 1262 1262 0
18 20250401 184500 809385757 1262 1262 1262 1262 0
19 20250401 184400 809385757 1262 1262 1262 1262 0
20 20250401 184300 809385757 1262 1262 1262 1262 0
21 20250401 184200 809385757 1262 1262 1262 1262 0
22 20250401 184100 809385757 1262 1262 1262 1262 0
23 20250401 184000 809385757 1262 1262 1262 1262 0
24 20250401 183900 809385757 1262 1262 1262 1262 0
25 20250401 183800 809385757 1262 1262 1262 1262 0
26 20250401 183700 809385757 1262 1262 1262 1262 0
27 20250401 183600 809385757 1262 1262 1262 1262 0
28 20250401 183500 809385757 1262 1262 1262 1262 0
29 20250401 183400 809385757 1262 1262 1262 1262 0
30 20250401 183300 809385757 1262 1262 1262 1262 0
31 20250401 183200 809385757 1262 1262 1262 1262 0
32 20250401 183100 809385757 1262 1262 1262 1262 1320
33 20250401 183000 809385757 1262 1262 1262 1262 0
34 20250401 182900 809385757 1262 1262 1262 1262 0
35 20250401 182800 809385757 1262 1262 1262 1262 0
36 20250401 182700 809385757 1262 1262 1262 1262 0
37 20250401 182600 809385757 1262 1262 1262 1262 0
38 20250401 182500 809385757 1262 1262 1262 1262 0
39 20250401 182400 809385757 1262 1262 1262 1262 0
40 20250401 182300 809385757 1262 1262 1262 1262 0
41 20250401 182200 809385757 1262 1262 1262 1262 0
42 20250401 182100 809385757 1262 1262 1262 1262 0
43 20250401 182000 809385757 1262 1262 1262 1262 0
44 20250401 181900 809385757 1262 1262 1262 1262 0
45 20250401 181800 809385757 1262 1262 1262 1262 0
46 20250401 181700 809385757 1262 1262 1262 1262 0
47 20250401 181600 809385757 1262 1262 1262 1262 0
48 20250401 181500 809385757 1262 1262 1262 1262 0
49 20250401 181400 809385757 1262 1262 1262 1262 0
50 20250401 181300 809385757 1262 1262 1262 1262 0
51 20250401 181200 809385757 1262 1262 1262 1262 0
52 20250401 181100 809385757 1262 1262 1262 1262 0
53 20250401 181000 809385757 1262 1262 1262 1262 0
54 20250401 180900 809385757 1262 1262 1262 1262 0
55 20250401 180800 809385757 1262 1262 1262 1262 0
56 20250401 180700 809385757 1262 1262 1262 1262 0
57 20250401 180600 809385757 1262 1262 1262 1262 0
58 20250401 180500 809385757 1262 1262 1262 1262 0
59 20250401 180400 809385757 1262 1262 1262 1262 0
60 20250401 180300 809385757 1262 1262 1262 1262 0
61 20250401 180200 809385757 1262 1262 1262 1262 0
62 20250401 180100 809385757 1262 1262 1262 1262 1320
63 20250401 180000 809385757 1262 1262 1262 1262 0
64 20250401 175900 809385757 1262 1262 1262 1262 0
65 20250401 175800 809385757 1262 1262 1262 1262 0
66 20250401 175700 809385757 1262 1262 1262 1262 0
67 20250401 175600 809385757 1262 1262 1262 1262 0
68 20250401 175500 809385757 1262 1262 1262 1262 0
69 20250401 175400 809385757 1262 1262 1262 1262 0
70 20250401 175300 809385757 1262 1262 1262 1262 0
71 20250401 175200 809385757 1262 1262 1262 1262 0
72 20250401 175100 809385757 1262 1262 1262 1262 0
73 20250401 175000 809385757 1262 1262 1262 1262 0
74 20250401 174900 809385757 1262 1262 1262 1262 0
75 20250401 174800 809385757 1262 1262 1262 1262 0
76 20250401 174700 809385757 1262 1262 1262 1262 0
77 20250401 174600 809385757 1262 1262 1262 1262 0
78 20250401 174500 809385757 1262 1262 1262 1262 0
79 20250401 174400 809385757 1262 1262 1262 1262 0
80 20250401 174300 809385757 1262 1262 1262 1262 0
81 20250401 174200 809385757 1262 1262 1262 1262 0
82 20250401 174100 809385757 1262 1262 1262 1262 0
83 20250401 174000 809385757 1262 1262 1262 1262 0
84 20250401 173900 809385757 1262 1262 1262 1262 0
85 20250401 173800 809385757 1262 1262 1262 1262 0
86 20250401 173700 809385757 1262 1262 1262 1262 0
87 20250401 173600 809385757 1262 1262 1262 1262 0
88 20250401 173500 809385757 1262 1262 1262 1262 0
89 20250401 173400 809385757 1262 1262 1262 1262 0
90 20250401 173300 809385757 1262 1262 1262 1262 0
91 20250401 173200 809385757 1262 1262 1262 1262 0
92 20250401 173100 809385757 1262 1262 1262 1262 1320
93 20250401 173000 809385757 1262 1262 1262 1262 0
94 20250401 172900 809385757 1262 1262 1262 1262 0
95 20250401 172800 809385757 1262 1262 1262 1262 0
96 20250401 172700 809385757 1262 1262 1262 1262 0
97 20250401 172600 809385757 1262 1262 1262 1262 0
98 20250401 172500 809385757 1262 1262 1262 1262 0
99 20250401 172400 809385757 1262 1262 1262 1262 0
100 20250401 172300 809385757 1262 1262 1262 1262 0
101 20250401 172200 809385757 1262 1262 1262 1262 0
102 20250401 172100 809385757 1262 1262 1262 1262 0
103 20250401 172000 809385757 1262 1262 1262 1262 0
104 20250401 171900 809385757 1262 1262 1262 1262 0
105 20250401 171800 809385757 1262 1262 1262 1262 0
106 20250401 171700 809385757 1262 1262 1262 1262 0
107 20250401 171600 809385757 1262 1262 1262 1262 0
108 20250401 171500 809385757 1262 1262 1262 1262 0
109 20250401 171400 809385757 1262 1262 1262 1262 0
110 20250401 171300 809385757 1262 1262 1262 1262 0
111 20250401 171200 809385757 1262 1262 1262 1262 0
112 20250401 171100 809385757 1262 1262 1262 1262 0
113 20250401 171000 809385757 1262 1262 1262 1262 0
114 20250401 170900 809385757 1262 1262 1262 1262 0
115 20250401 170800 809385757 1262 1262 1262 1262 0
116 20250401 170700 809385757 1262 1262 1262 1262 0
117 20250401 170600 809385757 1262 1262 1262 1262 0
118 20250401 170500 809385757 1262 1262 1262 1262 0
119 20250401 170400 809385757 1262 1262 1262 1262 0
120 20250401 170300 809385757 1262 1262 1262 1262 0
121 20250401 170200 809385757 1262 1262 1262 1262 0
122 20250401 170100 809385757 1262 1262 1262 1262 1320
123 20250401 170000 809385757 1262 1262 1262 1262 0
124 20250401 165900 809385757 1262 1262 1262 1262 0
125 20250401 165800 809385757 1262 1262 1262 1262 0
126 20250401 165700 809385757 1262 1262 1262 1262 0
127 20250401 165600 809385757 1262 1262 1262 1262 0
128 20250401 165500 809385757 1262 1262 1262 1262 0
129 20250401 165400 809385757 1262 1262 1262 1262 0
130 20250401 165300 809385757 1262 1262 1262 1262 0
131 20250401 165200 809385757 1262 1262 1262 1262 0
132 20250401 165100 809385757 1262 1262 1262 1262 0
133 20250401 165000 809385757 1262 1262 1262 1262 0
134 20250401 164900 809385757 1262 1262 1262 1262 0
135 20250401 164800 809385757 1262 1262 1262 1262 0
136 20250401 164700 809385757 1262 1262 1262 1262 0
137 20250401 164600 809385757 1262 1262 1262 1262 0
138 20250401 164500 809385757 1262 1262 1262 1262 0
139 20250401 164400 809385757 1262 1262 1262 1262 0
140 20250401 164300 809385757 1262 1262 1262 1262 0
141 20250401 164200 809385757 1262 1262 1262 1262 0
142 20250401 164100 809385757 1262 1262 1262 1262 0
143 20250401 164000 809385757 1262 1262 1262 1262 0
144 20250401 163900 809385757 1262 1262 1262 1262 0
145 20250401 163800 809385757 1262 1262 1262 1262 0
146 20250401 163700 809385757 1262 1262 1262 1262 0
147 20250401 163600 809385757 1262 1262 1262 1262 0
148 20250401 163500 809385757 1262 1262 1262 1262 0
149 20250401 163400 809385757 1262 1262 1262 1262 0
150 20250401 163300 809385757 1262 1262 1262 1262 0
151 20250401 163200 809385757 1262 1262 1262 1262 0
152 20250401 163100 809385757 1262 1262 1262 1262 1320
153 20250401 163000 809385757 1262 1262 1262 1262 0
154 20250401 162900 809385757 1262 1262 1262 1262 0
155 20250401 162800 809385757 1262 1262 1262 1262 0
156 20250401 162700 809385757 1262 1262 1262 1262 0
157 20250401 162600 809385757 1262 1262 1262 1262 0
158 20250401 162500 809385757 1262 1262 1262 1262 0
159 20250401 162400 809385757 1262 1262 1262 1262 0
160 20250401 162300 809385757 1262 1262 1262 1262 0
161 20250401 162200 809385757 1262 1262 1262 1262 0
162 20250401 162100 809385757 1262 1262 1262 1262 0
163 20250401 162000 809385757 1262 1262 1262 1262 0
164 20250401 161900 809385757 1262 1262 1262 1262 0
165 20250401 161800 809385757 1262 1262 1262 1262 0
166 20250401 161700 809385757 1262 1262 1262 1262 0
167 20250401 161600 809385757 1262 1262 1262 1262 0
168 20250401 161500 809385757 1262 1262 1262 1262 0
169 20250401 161400 809385757 1262 1262 1262 1262 0
170 20250401 161300 809385757 1262 1262 1262 1262 0
171 20250401 161200 809385757 1262 1262 1262 1262 0
172 20250401 161100 809385757 1262 1262 1262 1262 0
173 20250401 161000 809385757 1262 1262 1262 1262 0
174 20250401 160900 809385757 1262 1262 1262 1262 0
175 20250401 160800 809385757 1262 1262 1262 1262 0
176 20250401 160700 809385757 1262 1262 1262 1262 0
177 20250401 160600 809385757 1262 1262 1262 1262 0
178 20250401 160500 809385757 1262 1262 1262 1262 0
179 20250401 160400 809385757 1262 1262 1262 1262 0
180 20250401 160300 809385757 1262 1262 1262 1262 0
181 20250401 160200 809385757 1262 1262 1262 1262 0
182 20250401 160100 809385757 1262 1262 1262 1262 1320
183 20250401 160000 809385757 1262 1262 1262 1262 0
184 20250401 155900 809385757 1262 1262 1262 1262 0
185 20250401 155800 809385757 1262 1262 1262 1262 0
186 20250401 155700 809385757 1262 1262 1262 1262 0
187 20250401 155600 809385757 1262 1262 1262 1262 0
188 20250401 155500 809385757 1262 1262 1262 1262 0
189 20250401 155400 809385757 1262 1262 1262 1262 0
190 20250401 155300 809385757 1262 1262 1262 1262 0
191 20250401 155200 809385757 1262 1262 1262 1262 0
192 20250401 155100 809385757 1262 1262 1262 1262 0
193 20250401 155000 809385757 1262 1262 1262 1262 0
194 20250401 154900 809385757 1262 1262 1262 1262 0
195 20250401 154800 809385757 1262 1262 1262 1262 0
196 20250401 154700 809385757 1262 1262 1262 1262 0
197 20250401 154600 809385757 1262 1262 1262 1262 0
198 20250401 154500 809385757 1262 1262 1262 1262 0
199 20250401 154400 809385757 1262 1262 1262 1262 0
200 20250401 154300 809385757 1262 1262 1262 1262 0
201 20250401 154200 809385757 1262 1262 1262 1262 0
202 20250401 154100 809385757 1262 1262 1262 1262 0
203 20250401 154000 809385757 1262 1262 1262 1262 0
204 20250401 153900 809385757 1262 1262 1262 1262 0
205 20250401 153800 809385757 1262 1262 1262 1262 0
206 20250401 153700 809385757 1262 1262 1262 1262 0
207 20250401 153600 809385757 1262 1262 1262 1262 0
208 20250401 153500 809385757 1262 1262 1262 1262 0
209 20250401 153400 809385757 1262 1262 1262 1262 0
210 20250401 153300 809385757 1262 1262 1262 1262 0
211 20250401 153200 809385757 1262 1262 1262 1262 0
212 20250401 153100 809385757 1262 1262 1262 1262 1320
213 20250401 153000 809385757 1262 1262 1262 1262 1320
214 20250401 152900 807719917 1268 1268 1268 1268 0
215 20250401 152800 807719917 1268 1268 1268 1268 0
216 20250401 152700 807719917 1268 1268 1268 1268 0
217 20250401 152600 807719917 1268 1268 1268 1268 0
218 20250401 152500 807719917 1268 1268 1268 1268 0
219 20250401 152400 807719917 1268 1268 1268 1268 0
220 20250401 152300 807719917 1268 1268 1268 1268 0
221 20250401 152200 807719917 1268 1268 1268 1268 0
222 20250401 152100 807719917 1268 1268 1268 1268 0
223 20250401 152000 807719917 1268 1268 1268 1268 0
224 20250401 151900 807719917 1268 1266 1268 1265 1322
225 20250401 151800 806046406 1265 1272 1272 1265 176
226 20250401 151700 805823220 1265 1271 1272 1265 5601
227 20250401 151600 798705848 1271 1271 1272 1263 4558
228 20250401 151500 792916637 1271 1264 1272 1264 6003
229 20250401 151400 785290195 1265 1264 1265 1264 3684
230 20250401 151300 780630450 1264 1265 1265 1264 3533
231 20250401 151200 776161709 1267 1267 1267 1267 12
232 20250401 151100 776146505 1268 1268 1268 1268 0
233 20250401 151000 776146505 1268 1269 1269 1268 882
234 20250401 150900 775028029 1269 1268 1269 1268 1419
235 20250401 150800 773228637 1268 1268 1268 1268 105
236 20250401 150700 773095497 1268 1268 1268 1268 604
237 20250401 150600 772329625 1268 1268 1268 1268 1
238 20250401 150500 772328357 1267 1267 1267 1267 998
239 20250401 150400 771063891 1267 1267 1267 1267 2
240 20250401 150300 771061357 1268 1268 1268 1268 309
241 20250401 150200 770669545 1268 1268 1268 1268 0
242 20250401 150100 770669545 1268 1268 1268 1268 0
243 20250401 150000 770669545 1268 1268 1268 1268 0
244 20250401 145900 770669545 1268 1267 1268 1267 286
245 20250401 145800 770307181 1266 1262 1266 1262 14149
246 20250401 145700 752447722 1262 1266 1267 1262 229
247 20250401 145600 752158625 1267 1267 1267 1267 0
248 20250401 145500 752158625 1267 1267 1267 1267 5
249 20250401 145400 752152290 1261 1261 1261 1261 0
250 20250401 145300 752152290 1261 1261 1261 1261 3001
251 20250401 145200 748368029 1267 1265 1267 1261 1520
252 20250401 145100 746445896 1265 1263 1265 1263 549
253 20250401 145000 745751763 1263 1263 1263 1263 184
254 20250401 144900 745519371 1261 1264 1264 1261 374
255 20250401 144800 745047381 1265 1265 1265 1265 0
256 20250401 144700 745047381 1265 1263 1265 1263 3
257 20250401 144600 745043589 1263 1263 1263 1261 12992
258 20250401 144500 728660378 1263 1263 1263 1262 112
259 20250401 144400 728518923 1264 1264 1264 1264 0
260 20250401 144300 728518923 1264 1264 1264 1264 0
261 20250401 144200 728518923 1264 1264 1264 1264 66
262 20250401 144100 728435499 1263 1261 1263 1261 726
263 20250401 144000 727519913 1261 1261 1261 1261 1000
264 20250401 143900 726258913 1261 1259 1261 1259 258
265 20250401 143800 725934035 1259 1259 1259 1259 0
266 20250401 143700 725934035 1259 1260 1260 1258 4398
267 20250401 143600 720400857 1260 1260 1260 1260 400
268 20250401 143500 719896857 1261 1262 1262 1260 1011
269 20250401 143400 718620994 1261 1262 1262 1261 3000
270 20250401 143300 714836929 1264 1264 1264 1264 1236
271 20250401 143200 713274625 1265 1265 1265 1265 0
272 20250401 143100 713274625 1265 1265 1265 1265 0
273 20250401 143000 713274625 1265 1265 1265 1265 0
274 20250401 142900 713274625 1265 1264 1265 1264 21
275 20250401 142800 713248061 1265 1265 1265 1264 31
276 20250401 142700 713208847 1264 1263 1264 1263 1762
277 20250401 142600 710982459 1263 1263 1263 1263 0
278 20250401 142500 710982459 1263 1263 1264 1263 1227
279 20250401 142400 709432756 1263 1263 1263 1263 1
280 20250401 142300 709431493 1263 1263 1263 1263 122
281 20250401 142200 709277407 1263 1264 1264 1263 2012
282 20250401 142100 706735534 1264 1264 1264 1264 80
283 20250401 142000 706634414 1265 1264 1265 1264 201
284 20250401 141900 706380150 1265 1265 1265 1265 2
285 20250401 141800 706377620 1264 1264 1264 1264 0
286 20250401 141700 706377620 1264 1264 1264 1264 0
287 20250401 141600 706377620 1264 1265 1265 1264 1012
288 20250401 141500 705097532 1265 1265 1265 1265 0
289 20250401 141400 705097532 1265 1265 1265 1265 0
290 20250401 141300 705097532 1265 1265 1265 1265 300
291 20250401 141200 704718032 1264 1264 1264 1264 1498
292 20250401 141100 702824560 1265 1265 1265 1265 1
293 20250401 141000 702823295 1265 1265 1265 1265 0
294 20250401 140900 702823295 1265 1265 1265 1265 0
295 20250401 140800 702823295 1265 1265 1265 1265 104
296 20250401 140700 702691735 1265 1265 1265 1265 2140
297 20250401 140600 699984635 1265 1265 1265 1265 0
298 20250401 140500 699984635 1265 1265 1265 1265 102
299 20250401 140400 699855605 1265 1265 1265 1265 0
300 20250401 140300 699855605 1265 1265 1265 1265 135
301 20250401 140200 699684830 1265 1265 1265 1265 50
302 20250401 140100 699621580 1265 1264 1265 1264 1313
303 20250401 140000 697961595 1264 1264 1264 1264 0
304 20250401 135900 697961595 1264 1265 1265 1264 150
305 20250401 135800 697771895 1265 1265 1265 1265 0
306 20250401 135700 697771895 1265 1265 1265 1265 619
307 20250401 135600 696988860 1265 1265 1265 1265 1
308 20250401 135500 696987595 1265 1265 1265 1265 0
309 20250401 135400 696987595 1265 1265 1265 1265 0
310 20250401 135300 696987595 1265 1265 1265 1265 0
311 20250401 135200 696987595 1265 1265 1265 1265 101
312 20250401 135100 696859830 1265 1265 1265 1265 1
313 20250401 135000 696858565 1265 1265 1265 1265 89
314 20250401 134900 696745980 1265 1265 1265 1265 155
315 20250401 134800 696549905 1265 1267 1267 1265 5861
316 20250401 134700 689130199 1267 1267 1267 1267 200
317 20250401 134600 688876799 1268 1268 1268 1268 0
318 20250401 134500 688876799 1268 1268 1268 1268 0
319 20250401 134400 688876799 1268 1268 1268 1268 0
320 20250401 134300 688876799 1268 1268 1268 1268 0
321 20250401 134200 688876799 1268 1268 1268 1268 102
322 20250401 134100 688747463 1268 1268 1268 1268 7
323 20250401 134000 688738587 1267 1267 1267 1267 0
324 20250401 133900 688738587 1267 1267 1267 1267 0
325 20250401 133800 688738587 1267 1267 1267 1267 0
326 20250401 133700 688738587 1267 1267 1267 1267 0
327 20250401 133600 688738587 1267 1268 1268 1267 101
328 20250401 133500 688610520 1268 1268 1268 1268 1
329 20250401 133400 688609252 1267 1267 1267 1267 0
330 20250401 133300 688609252 1267 1267 1267 1267 1
331 20250401 133200 688607985 1268 1268 1268 1268 4
332 20250401 133100 688602913 1268 1268 1268 1268 0
333 20250401 133000 688602913 1268 1268 1268 1268 0
334 20250401 132900 688602913 1268 1268 1268 1268 1
335 20250401 132800 688601645 1267 1267 1267 1267 1
336 20250401 132700 688600378 1267 1267 1267 1267 0
337 20250401 132600 688600378 1267 1267 1267 1267 107
338 20250401 132500 688464809 1267 1267 1267 1266 275
339 20250401 132400 688116394 1268 1268 1268 1268 1
340 20250401 132300 688115126 1268 1268 1268 1268 0
341 20250401 132200 688115126 1268 1268 1268 1268 15
342 20250401 132100 688096106 1268 1267 1268 1267 383
343 20250401 132000 687610843 1267 1267 1267 1267 64
344 20250401 131900 687529755 1267 1267 1267 1267 4
345 20250401 131800 687524687 1266 1266 1266 1266 137
346 20250401 131700 687351245 1266 1268 1268 1266 1750
347 20250401 131600 685135122 1268 1268 1268 1268 566
348 20250401 131500 684417434 1268 1267 1268 1267 19
349 20250401 131400 684393343 1268 1268 1268 1268 231
350 20250401 131300 684100435 1268 1268 1268 1268 2
351 20250401 131200 684097899 1267 1267 1267 1267 1
352 20250401 131100 684096632 1268 1268 1268 1268 100
353 20250401 131000 683969832 1268 1268 1268 1268 313
354 20250401 130900 683572948 1267 1267 1267 1267 58
355 20250401 130800 683499462 1268 1268 1268 1268 0
356 20250401 130700 683499462 1268 1268 1268 1268 0
357 20250401 130600 683499462 1268 1268 1268 1268 1
358 20250401 130500 683498194 1268 1268 1268 1268 0
359 20250401 130400 683498194 1268 1268 1268 1268 0
360 20250401 130300 683498194 1268 1266 1268 1266 4
361 20250401 130200 683493125 1266 1266 1268 1266 5633
362 20250401 130100 676360638 1267 1267 1267 1267 22
363 20250401 130000 676332764 1267 1267 1267 1267 50
364 20250401 125900 676269414 1267 1266 1267 1266 6
365 20250401 125800 676261813 1266 1266 1266 1266 30
366 20250401 125700 676223833 1267 1266 1267 1266 98
367 20250401 125600 676099713 1267 1267 1267 1266 1350
368 20250401 125500 674389363 1267 1267 1267 1267 1181
369 20250401 125400 672893036 1267 1267 1267 1267 131
370 20250401 125300 672727059 1267 1269 1269 1267 4954
371 20250401 125200 666447606 1269 1269 1270 1269 159
372 20250401 125100 666245833 1269 1269 1269 1269 1
373 20250401 125000 666244564 1270 1270 1270 1270 3
374 20250401 124900 666240754 1271 1271 1271 1271 0
375 20250401 124800 666240754 1271 1271 1271 1271 1058
376 20250401 124700 664896036 1268 1268 1269 1268 51
377 20250401 124600 664831366 1270 1270 1270 1270 0
378 20250401 124500 664831366 1270 1268 1270 1268 521
379 20250401 124400 664170112 1268 1268 1268 1268 0
380 20250401 124300 664170112 1268 1270 1270 1268 103
381 20250401 124200 664039503 1270 1272 1272 1270 2
382 20250401 124100 664036961 1272 1271 1272 1271 750
383 20250401 124000 663083111 1272 1272 1272 1272 0
384 20250401 123900 663083111 1272 1272 1272 1272 873
385 20250401 123800 661972655 1271 1272 1272 1270 2284
386 20250401 123700 659069201 1272 1272 1272 1272 7
387 20250401 123600 659060297 1272 1272 1272 1272 83
388 20250401 123500 658954721 1272 1273 1273 1272 124
389 20250401 123400 658796990 1273 1273 1273 1273 4
390 20250401 123300 658791898 1267 1274 1274 1267 4331
391 20250401 123200 653298041 1273 1274 1274 1273 274
392 20250401 123100 652949139 1274 1275 1275 1274 1062
393 20250401 123000 651595450 1275 1276 1276 1275 834
394 20250401 122900 650531696 1276 1276 1276 1276 200
395 20250401 122800 650276496 1276 1276 1276 1275 235
396 20250401 122700 649976667 1276 1276 1276 1276 2
397 20250401 122600 649974115 1276 1275 1276 1275 53
398 20250401 122500 649906539 1275 1275 1275 1275 403
399 20250401 122400 649392714 1274 1274 1274 1274 1
400 20250401 122300 649391440 1275 1275 1275 1275 2
401 20250401 122200 649388890 1274 1275 1275 1274 199
402 20250401 122100 649135352 1275 1275 1275 1275 429
403 20250401 122000 648588377 1275 1275 1275 1275 1001
404 20250401 121900 647312102 1275 1275 1275 1275 970
405 20250401 121800 646075352 1275 1275 1275 1275 0
406 20250401 121700 646075352 1275 1276 1276 1275 455
407 20250401 121600 645494788 1276 1276 1276 1276 2
408 20250401 121500 645492236 1276 1276 1276 1276 0
409 20250401 121400 645492236 1276 1276 1276 1276 0
410 20250401 121300 645492236 1276 1275 1276 1275 940
411 20250401 121200 644292799 1275 1275 1275 1274 650
412 20250401 121100 643464059 1275 1275 1275 1275 2
413 20250401 121000 643461509 1274 1276 1276 1274 491
414 20250401 120900 642835463 1276 1276 1276 1276 260
415 20250401 120800 642503703 1275 1275 1275 1275 3191
416 20250401 120700 638435178 1274 1274 1274 1274 3
417 20250401 120600 638431356 1274 1274 1274 1273 637
418 20250401 120500 637619826 1275 1275 1275 1275 0
419 20250401 120400 637619826 1275 1275 1276 1274 1173
420 20250401 120300 636124250 1276 1274 1276 1274 1506
421 20250401 120200 634204102 1275 1275 1275 1275 3
422 20250401 120100 634200277 1275 1275 1275 1275 0
423 20250401 120000 634200277 1275 1275 1275 1275 0
424 20250401 115900 634200277 1275 1275 1275 1275 1
425 20250401 115800 634199002 1271 1273 1273 1271 102
426 20250401 115700 634069356 1275 1275 1275 1275 90
427 20250401 115600 633954606 1274 1274 1274 1274 82
428 20250401 115500 633850138 1271 1274 1274 1271 328
429 20250401 115400 633433163 1271 1275 1275 1271 102
430 20250401 115300 633303507 1275 1276 1276 1275 257
431 20250401 115200 632975831 1276 1276 1276 1276 1
432 20250401 115100 632974555 1275 1275 1275 1275 0
433 20250401 115000 632974555 1275 1275 1275 1275 22
434 20250401 114900 632946505 1275 1279 1279 1275 3100
435 20250401 114800 628993177 1279 1279 1280 1279 1184
436 20250401 114700 627477718 1278 1278 1278 1278 1975
437 20250401 114600 624953668 1278 1272 1278 1272 1033
438 20250401 114500 623635032 1276 1276 1276 1276 0
439 20250401 114400 623635032 1276 1277 1277 1272 602
440 20250401 114300 622868551 1277 1277 1277 1277 20
441 20250401 114200 622843011 1277 1277 1278 1277 69
442 20250401 114100 622754861 1277 1278 1278 1277 3954
443 20250401 114000 617705567 1278 1280 1280 1278 248
444 20250401 113900 617388387 1279 1280 1280 1279 58
445 20250401 113800 617314175 1280 1281 1281 1280 530
446 20250401 113700 616635747 1281 1280 1281 1280 1383
447 20250401 113600 614864154 1280 1280 1280 1280 5
448 20250401 113500 614857754 1281 1281 1281 1280 2275
449 20250401 113400 611943480 1279 1280 1281 1279 5430
450 20250401 113300 604987759 1281 1281 1281 1281 22
451 20250401 113200 604959577 1280 1278 1280 1278 1522
452 20250401 113100 603011420 1279 1281 1281 1278 629
453 20250401 113000 602205680 1281 1281 1281 1281 0
454 20250401 112900 602205680 1281 1279 1281 1279 4675
455 20250401 112800 596220190 1277 1278 1278 1277 350
456 20250401 112700 595773238 1277 1277 1277 1277 0
457 20250401 112600 595773238 1277 1280 1280 1277 5010
458 20250401 112500 589367316 1280 1280 1280 1280 2
459 20250401 112400 589364756 1280 1280 1280 1280 4827
460 20250401 112300 583186196 1280 1280 1280 1280 2667
461 20250401 112200 579772436 1279 1280 1281 1279 3799
462 20250401 112100 574911853 1280 1280 1280 1280 1
463 20250401 112000 574910573 1277 1278 1280 1277 10150
464 20250401 111900 561921730 1277 1277 1277 1277 1
465 20250401 111800 561920453 1278 1278 1278 1278 53
466 20250401 111700 561852719 1277 1278 1278 1277 678
467 20250401 111600 560986237 1277 1275 1277 1275 7064
468 20250401 111500 551976339 1274 1273 1274 1273 2067
469 20250401 111400 549344149 1270 1270 1270 1270 500
470 20250401 111300 548709149 1270 1273 1273 1270 5722
471 20250401 111200 541436425 1274 1274 1274 1274 1
472 20250401 111100 541435151 1274 1275 1275 1274 54
473 20250401 111000 541366350 1275 1275 1275 1274 18
474 20250401 110900 541343415 1275 1275 1275 1275 4100
475 20250401 110800 536115915 1276 1276 1276 1276 12
476 20250401 110700 536100603 1277 1277 1278 1277 12313
477 20250401 110600 520376749 1277 1276 1277 1276 1645
478 20250401 110500 518276085 1275 1277 1277 1275 1197
479 20250401 110400 516749419 1277 1277 1277 1275 630
480 20250401 110300 515944961 1277 1275 1280 1275 8386
481 20250401 110200 505229708 1275 1275 1275 1274 886
482 20250401 110100 504100395 1275 1273 1276 1273 10673
483 20250401 110000 490496994 1273 1270 1273 1270 5187
484 20250401 105900 483902221 1271 1267 1271 1267 44614
485 20250401 105800 427313276 1268 1268 1268 1268 1481
486 20250401 105700 425435368 1268 1264 1268 1264 17511
487 20250401 105600 403278251 1264 1266 1267 1264 941
488 20250401 105500 402088007 1265 1263 1265 1263 787
489 20250401 105400 401093110 1263 1261 1263 1261 2889
490 20250401 105300 397447595 1262 1262 1262 1262 0
491 20250401 105200 397447595 1262 1262 1262 1262 0
492 20250401 105100 397447595 1262 1262 1262 1262 13
493 20250401 105000 397431189 1262 1260 1262 1260 2488
494 20250401 104900 394294052 1259 1259 1259 1259 222
495 20250401 104800 394014554 1259 1259 1259 1259 1124
496 20250401 104700 392599438 1259 1257 1259 1257 638
497 20250401 104600 391796885 1257 1257 1257 1257 36
498 20250401 104500 391751633 1257 1257 1257 1257 25
499 20250401 104400 391720208 1256 1256 1256 1256 26
500 20250401 104300 391687552 1255 1254 1255 1254 793
501 20250401 104200 390692587 1254 1254 1254 1254 0
502 20250401 104100 390692587 1254 1254 1254 1253 159
503 20250401 104000 390493280 1253 1253 1253 1253 359
504 20250401 103900 390043453 1252 1253 1253 1252 3
505 20250401 103800 390039695 1252 1252 1252 1252 60
506 20250401 103700 389964575 1252 1252 1252 1252 15
507 20250401 103600 389945795 1252 1252 1252 1252 200
508 20250401 103500 389695395 1252 1252 1252 1252 1
509 20250401 103400 389694143 1251 1252 1252 1251 3
510 20250401 103300 389690388 1252 1252 1252 1252 0
511 20250401 103200 389690388 1252 1251 1252 1249 2369
512 20250401 103100 386728749 1252 1250 1252 1250 705
513 20250401 103000 385846774 1249 1249 1249 1249 0
514 20250401 102900 385846774 1249 1250 1250 1249 100
515 20250401 102800 385721873 1251 1251 1251 1250 257
516 20250401 102700 385400435 1255 1255 1255 1255 1
517 20250401 102600 385399180 1249 1256 1256 1249 300
518 20250401 102500 385023389 1256 1256 1256 1256 0
519 20250401 102400 385023389 1256 1256 1256 1256 1
520 20250401 102300 385022133 1257 1257 1257 1257 0
521 20250401 102200 385022133 1257 1256 1257 1256 7
522 20250401 102100 385013335 1257 1257 1257 1257 1000
523 20250401 102000 383756335 1256 1257 1257 1256 112
524 20250401 101900 383615661 1258 1258 1258 1258 0
525 20250401 101800 383615661 1258 1258 1258 1258 11
526 20250401 101700 383601823 1260 1259 1260 1259 10
527 20250401 101600 383589225 1260 1260 1260 1260 0
528 20250401 101500 383589225 1260 1260 1260 1260 0
529 20250401 101400 383589225 1260 1259 1260 1259 1526
530 20250401 101300 381666986 1258 1258 1258 1258 285
531 20250401 101200 381308456 1258 1258 1258 1258 0
532 20250401 101100 381308456 1258 1256 1258 1256 1667
533 20250401 101000 379212522 1253 1253 1255 1253 994
534 20250401 100900 377966096 1253 1253 1253 1253 1263
535 20250401 100800 376383557 1253 1252 1253 1252 361
536 20250401 100700 375931584 1252 1251 1252 1251 538
537 20250401 100600 375258108 1252 1251 1252 1251 862
538 20250401 100500 374179046 1250 1252 1252 1250 6846
539 20250401 100400 365619294 1252 1252 1253 1252 518
540 20250401 100300 364970752 1253 1253 1253 1252 2025
541 20250401 100200 362435429 1253 1251 1253 1251 1529
542 20250401 100100 360521234 1253 1255 1255 1252 9102
543 20250401 100000 349114009 1255 1255 1255 1255 2
544 20250401 095900 349111499 1254 1255 1255 1254 14
545 20250401 095800 349093933 1255 1255 1255 1255 2
546 20250401 095700 349091423 1255 1255 1255 1255 0
547 20250401 095600 349091423 1255 1255 1255 1255 0
548 20250401 095500 349091423 1255 1255 1255 1255 2
549 20250401 095400 349088913 1255 1255 1255 1255 116
550 20250401 095300 348943333 1255 1256 1256 1255 787
551 20250401 095200 347955646 1255 1255 1255 1255 0
552 20250401 095100 347955646 1255 1255 1255 1255 312
553 20250401 095000 347564086 1254 1255 1255 1254 5652
554 20250401 094900 340476428 1256 1256 1256 1256 70
555 20250401 094800 340388508 1256 1255 1256 1255 487
556 20250401 094700 339776839 1255 1255 1255 1255 260
557 20250401 094600 339450539 1256 1254 1256 1254 193
558 20250401 094500 339208320 1254 1254 1254 1253 529
559 20250401 094400 338545453 1254 1254 1254 1254 827
560 20250401 094300 337508395 1254 1254 1254 1253 433
561 20250401 094200 336965521 1253 1253 1253 1253 3404
562 20250401 094100 332700309 1254 1258 1258 1254 9957
563 20250401 094000 320213501 1258 1258 1258 1256 24
564 20250401 093900 320183331 1259 1258 1259 1257 13752
565 20250401 093800 302883205 1258 1255 1258 1255 1596
566 20250401 093700 300876700 1254 1262 1262 1254 7945
567 20250401 093600 290901689 1262 1259 1262 1259 4
568 20250401 093500 290896647 1262 1262 1262 1262 350
569 20250401 093400 290454947 1262 1262 1262 1258 477
570 20250401 093300 289853341 1259 1259 1259 1259 2
571 20250401 093200 289850823 1258 1260 1260 1258 2127
572 20250401 093100 287172593 1260 1260 1262 1260 661
573 20250401 093000 286339729 1260 1262 1262 1260 380
574 20250401 092900 285860528 1262 1261 1262 1260 2427
575 20250401 092800 282798116 1262 1262 1262 1260 152
576 20250401 092700 282606585 1260 1264 1264 1260 1759
577 20250401 092600 280388272 1268 1268 1268 1268 621
578 20250401 092500 279600844 1268 1270 1270 1263 1759
579 20250401 092400 277378132 1265 1267 1271 1265 4701
580 20250401 092300 271426740 1272 1273 1274 1266 555
581 20250401 092200 270719687 1273 1275 1275 1267 2017
582 20250401 092100 268164016 1275 1270 1276 1265 1239
583 20250401 092000 266595056 1270 1258 1278 1257 20981
584 20250401 091900 240024545 1259 1259 1259 1258 863
585 20250401 091800 238938033 1259 1259 1260 1259 12070
586 20250401 091700 223735998 1260 1260 1260 1260 320
587 20250401 091600 223332798 1260 1257 1260 1257 17593
588 20250401 091500 201178475 1257 1256 1257 1256 25
589 20250401 091400 201147070 1258 1255 1258 1253 249
590 20250401 091300 200835010 1259 1259 1259 1259 8
591 20250401 091200 200824938 1255 1256 1260 1255 11729
592 20250401 091100 186080707 1256 1256 1257 1256 4561
593 20250401 091000 180348498 1256 1253 1257 1250 6617
594 20250401 090900 172046443 1253 1254 1254 1247 800
595 20250401 090800 171047164 1254 1250 1254 1250 2066
596 20250401 090700 168464270 1250 1250 1250 1245 834
597 20250401 090600 167422083 1249 1251 1251 1249 4254
598 20250401 090500 162107629 1250 1251 1251 1250 505
599 20250401 090400 161475878 1252 1249 1252 1247 5597
600 20250401 090300 154481455 1245 1250 1250 1245 136
601 20250401 090200 154311460 1254 1254 1254 1242 6838
602 20250401 090100 145794952 1255 1247 1255 1247 60393
603 20250401 090000 70252395 1251 1230 1251 1230 57053

1
008350/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,593604,129079090,758032308,164833997930,0.46
20250327,593148,129079090,783548508,170513477890,0.46
20250326,587975,129079090,795530175,174644008770,0.46
20250325,592407,129079090,853066080,185873889600,0.46
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 593604 129079090 758032308 164833997930 0.46
3 20250327 593148 129079090 783548508 170513477890 0.46
4 20250326 587975 129079090 795530175 174644008770 0.46
5 20250325 592407 129079090 853066080 185873889600 0.46