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
008700/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,603 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,190100,549834466,1408,1408,1408,1408,11833
20250401,190000,549834466,1408,1408,1408,1408,0
20250401,185900,549834466,1408,1408,1408,1408,0
20250401,185800,549834466,1408,1408,1408,1408,0
20250401,185700,549834466,1408,1408,1408,1408,0
20250401,185600,549834466,1408,1408,1408,1408,0
20250401,185500,549834466,1408,1408,1408,1408,0
20250401,185400,549834466,1408,1408,1408,1408,0
20250401,185300,549834466,1408,1408,1408,1408,0
20250401,185200,549834466,1408,1408,1408,1408,0
20250401,185100,549834466,1408,1408,1408,1408,0
20250401,185000,549834466,1408,1408,1408,1408,0
20250401,184900,549834466,1408,1408,1408,1408,0
20250401,184800,549834466,1408,1408,1408,1408,0
20250401,184700,549834466,1408,1408,1408,1408,0
20250401,184600,549834466,1408,1408,1408,1408,0
20250401,184500,549834466,1408,1408,1408,1408,0
20250401,184400,549834466,1408,1408,1408,1408,0
20250401,184300,549834466,1408,1408,1408,1408,0
20250401,184200,549834466,1408,1408,1408,1408,0
20250401,184100,549834466,1408,1408,1408,1408,0
20250401,184000,549834466,1408,1408,1408,1408,0
20250401,183900,549834466,1408,1408,1408,1408,0
20250401,183800,549834466,1408,1408,1408,1408,0
20250401,183700,549834466,1408,1408,1408,1408,0
20250401,183600,549834466,1408,1408,1408,1408,0
20250401,183500,549834466,1408,1408,1408,1408,0
20250401,183400,549834466,1408,1408,1408,1408,0
20250401,183300,549834466,1408,1408,1408,1408,0
20250401,183200,549834466,1408,1408,1408,1408,0
20250401,183100,549834466,1408,1408,1408,1408,11833
20250401,183000,549834466,1408,1408,1408,1408,0
20250401,182900,549834466,1408,1408,1408,1408,0
20250401,182800,549834466,1408,1408,1408,1408,0
20250401,182700,549834466,1408,1408,1408,1408,0
20250401,182600,549834466,1408,1408,1408,1408,0
20250401,182500,549834466,1408,1408,1408,1408,0
20250401,182400,549834466,1408,1408,1408,1408,0
20250401,182300,549834466,1408,1408,1408,1408,0
20250401,182200,549834466,1408,1408,1408,1408,0
20250401,182100,549834466,1408,1408,1408,1408,0
20250401,182000,549834466,1408,1408,1408,1408,0
20250401,181900,549834466,1408,1408,1408,1408,0
20250401,181800,549834466,1408,1408,1408,1408,0
20250401,181700,549834466,1408,1408,1408,1408,0
20250401,181600,549834466,1408,1408,1408,1408,0
20250401,181500,549834466,1408,1408,1408,1408,0
20250401,181400,549834466,1408,1408,1408,1408,0
20250401,181300,549834466,1408,1408,1408,1408,0
20250401,181200,549834466,1408,1408,1408,1408,0
20250401,181100,549834466,1408,1408,1408,1408,0
20250401,181000,549834466,1408,1408,1408,1408,0
20250401,180900,549834466,1408,1408,1408,1408,0
20250401,180800,549834466,1408,1408,1408,1408,0
20250401,180700,549834466,1408,1408,1408,1408,0
20250401,180600,549834466,1408,1408,1408,1408,0
20250401,180500,549834466,1408,1408,1408,1408,0
20250401,180400,549834466,1408,1408,1408,1408,0
20250401,180300,549834466,1408,1408,1408,1408,0
20250401,180200,549834466,1408,1408,1408,1408,0
20250401,180100,549834466,1408,1408,1408,1408,11833
20250401,180000,549834466,1408,1408,1408,1408,0
20250401,175900,549834466,1408,1408,1408,1408,0
20250401,175800,549834466,1408,1408,1408,1408,0
20250401,175700,549834466,1408,1408,1408,1408,0
20250401,175600,549834466,1408,1408,1408,1408,0
20250401,175500,549834466,1408,1408,1408,1408,0
20250401,175400,549834466,1408,1408,1408,1408,0
20250401,175300,549834466,1408,1408,1408,1408,0
20250401,175200,549834466,1408,1408,1408,1408,0
20250401,175100,549834466,1408,1408,1408,1408,0
20250401,175000,549834466,1408,1408,1408,1408,0
20250401,174900,549834466,1408,1408,1408,1408,0
20250401,174800,549834466,1408,1408,1408,1408,0
20250401,174700,549834466,1408,1408,1408,1408,0
20250401,174600,549834466,1408,1408,1408,1408,0
20250401,174500,549834466,1408,1408,1408,1408,0
20250401,174400,549834466,1408,1408,1408,1408,0
20250401,174300,549834466,1408,1408,1408,1408,0
20250401,174200,549834466,1408,1408,1408,1408,0
20250401,174100,549834466,1408,1408,1408,1408,0
20250401,174000,549834466,1408,1408,1408,1408,0
20250401,173900,549834466,1408,1408,1408,1408,0
20250401,173800,549834466,1408,1408,1408,1408,0
20250401,173700,549834466,1408,1408,1408,1408,0
20250401,173600,549834466,1408,1408,1408,1408,0
20250401,173500,549834466,1408,1408,1408,1408,0
20250401,173400,549834466,1408,1408,1408,1408,0
20250401,173300,549834466,1408,1408,1408,1408,0
20250401,173200,549834466,1408,1408,1408,1408,0
20250401,173100,549834466,1408,1408,1408,1408,11833
20250401,173000,549834466,1408,1408,1408,1408,0
20250401,172900,549834466,1408,1408,1408,1408,0
20250401,172800,549834466,1408,1408,1408,1408,0
20250401,172700,549834466,1408,1408,1408,1408,0
20250401,172600,549834466,1408,1408,1408,1408,0
20250401,172500,549834466,1408,1408,1408,1408,0
20250401,172400,549834466,1408,1408,1408,1408,0
20250401,172300,549834466,1408,1408,1408,1408,0
20250401,172200,549834466,1408,1408,1408,1408,0
20250401,172100,549834466,1408,1408,1408,1408,0
20250401,172000,549834466,1408,1408,1408,1408,0
20250401,171900,549834466,1408,1408,1408,1408,0
20250401,171800,549834466,1408,1408,1408,1408,0
20250401,171700,549834466,1408,1408,1408,1408,0
20250401,171600,549834466,1408,1408,1408,1408,0
20250401,171500,549834466,1408,1408,1408,1408,0
20250401,171400,549834466,1408,1408,1408,1408,0
20250401,171300,549834466,1408,1408,1408,1408,0
20250401,171200,549834466,1408,1408,1408,1408,0
20250401,171100,549834466,1408,1408,1408,1408,0
20250401,171000,549834466,1408,1408,1408,1408,0
20250401,170900,549834466,1408,1408,1408,1408,0
20250401,170800,549834466,1408,1408,1408,1408,0
20250401,170700,549834466,1408,1408,1408,1408,0
20250401,170600,549834466,1408,1408,1408,1408,0
20250401,170500,549834466,1408,1408,1408,1408,0
20250401,170400,549834466,1408,1408,1408,1408,0
20250401,170300,549834466,1408,1408,1408,1408,0
20250401,170200,549834466,1408,1408,1408,1408,0
20250401,170100,549834466,1408,1408,1408,1408,11833
20250401,170000,549834466,1408,1408,1408,1408,0
20250401,165900,549834466,1408,1408,1408,1408,0
20250401,165800,549834466,1408,1408,1408,1408,0
20250401,165700,549834466,1408,1408,1408,1408,0
20250401,165600,549834466,1408,1408,1408,1408,0
20250401,165500,549834466,1408,1408,1408,1408,0
20250401,165400,549834466,1408,1408,1408,1408,0
20250401,165300,549834466,1408,1408,1408,1408,0
20250401,165200,549834466,1408,1408,1408,1408,0
20250401,165100,549834466,1408,1408,1408,1408,0
20250401,165000,549834466,1408,1408,1408,1408,0
20250401,164900,549834466,1408,1408,1408,1408,0
20250401,164800,549834466,1408,1408,1408,1408,0
20250401,164700,549834466,1408,1408,1408,1408,0
20250401,164600,549834466,1408,1408,1408,1408,0
20250401,164500,549834466,1408,1408,1408,1408,0
20250401,164400,549834466,1408,1408,1408,1408,0
20250401,164300,549834466,1408,1408,1408,1408,0
20250401,164200,549834466,1408,1408,1408,1408,0
20250401,164100,549834466,1408,1408,1408,1408,0
20250401,164000,549834466,1408,1408,1408,1408,0
20250401,163900,549834466,1408,1408,1408,1408,0
20250401,163800,549834466,1408,1408,1408,1408,0
20250401,163700,549834466,1408,1408,1408,1408,0
20250401,163600,549834466,1408,1408,1408,1408,0
20250401,163500,549834466,1408,1408,1408,1408,0
20250401,163400,549834466,1408,1408,1408,1408,0
20250401,163300,549834466,1408,1408,1408,1408,0
20250401,163200,549834466,1408,1408,1408,1408,0
20250401,163100,549834466,1408,1408,1408,1408,11833
20250401,163000,549834466,1408,1408,1408,1408,0
20250401,162900,549834466,1408,1408,1408,1408,0
20250401,162800,549834466,1408,1408,1408,1408,0
20250401,162700,549834466,1408,1408,1408,1408,0
20250401,162600,549834466,1408,1408,1408,1408,0
20250401,162500,549834466,1408,1408,1408,1408,0
20250401,162400,549834466,1408,1408,1408,1408,0
20250401,162300,549834466,1408,1408,1408,1408,0
20250401,162200,549834466,1408,1408,1408,1408,0
20250401,162100,549834466,1408,1408,1408,1408,0
20250401,162000,549834466,1408,1408,1408,1408,0
20250401,161900,549834466,1408,1408,1408,1408,0
20250401,161800,549834466,1408,1408,1408,1408,0
20250401,161700,549834466,1408,1408,1408,1408,0
20250401,161600,549834466,1408,1408,1408,1408,0
20250401,161500,549834466,1408,1408,1408,1408,0
20250401,161400,549834466,1408,1408,1408,1408,0
20250401,161300,549834466,1408,1408,1408,1408,0
20250401,161200,549834466,1408,1408,1408,1408,0
20250401,161100,549834466,1408,1408,1408,1408,0
20250401,161000,549834466,1408,1408,1408,1408,0
20250401,160900,549834466,1408,1408,1408,1408,0
20250401,160800,549834466,1408,1408,1408,1408,0
20250401,160700,549834466,1408,1408,1408,1408,0
20250401,160600,549834466,1408,1408,1408,1408,0
20250401,160500,549834466,1408,1408,1408,1408,0
20250401,160400,549834466,1408,1408,1408,1408,0
20250401,160300,549834466,1408,1408,1408,1408,0
20250401,160200,549834466,1408,1408,1408,1408,0
20250401,160100,549834466,1408,1408,1408,1408,11833
20250401,160000,549834466,1408,1408,1408,1408,0
20250401,155900,549834466,1408,1408,1408,1408,0
20250401,155800,549834466,1408,1408,1408,1408,0
20250401,155700,549834466,1408,1408,1408,1408,0
20250401,155600,549834466,1408,1408,1408,1408,0
20250401,155500,549834466,1408,1408,1408,1408,0
20250401,155400,549834466,1408,1408,1408,1408,0
20250401,155300,549834466,1408,1408,1408,1408,0
20250401,155200,549834466,1408,1408,1408,1408,0
20250401,155100,549834466,1408,1408,1408,1408,0
20250401,155000,549834466,1408,1408,1408,1408,0
20250401,154900,549834466,1408,1408,1408,1408,0
20250401,154800,549834466,1408,1408,1408,1408,0
20250401,154700,549834466,1408,1408,1408,1408,0
20250401,154600,549834466,1408,1408,1408,1408,0
20250401,154500,549834466,1408,1408,1408,1408,0
20250401,154400,549834466,1408,1408,1408,1408,0
20250401,154300,549834466,1408,1408,1408,1408,0
20250401,154200,549834466,1408,1408,1408,1408,0
20250401,154100,549834466,1408,1408,1408,1408,0
20250401,154000,549834466,1408,1408,1408,1408,0
20250401,153900,549834466,1408,1408,1408,1408,0
20250401,153800,549834466,1408,1408,1408,1408,0
20250401,153700,549834466,1408,1408,1408,1408,0
20250401,153600,549834466,1408,1408,1408,1408,0
20250401,153500,549834466,1408,1408,1408,1408,0
20250401,153400,549834466,1408,1408,1408,1408,0
20250401,153300,549834466,1408,1408,1408,1408,0
20250401,153200,549834466,1408,1408,1408,1408,0
20250401,153100,549834466,1408,1408,1408,1408,11833
20250401,153000,549834466,1408,1408,1408,1408,11833
20250401,152900,533173602,1411,1411,1411,1411,0
20250401,152800,533173602,1411,1411,1411,1411,0
20250401,152700,533173602,1411,1411,1411,1411,0
20250401,152600,533173602,1411,1411,1411,1411,0
20250401,152500,533173602,1411,1411,1411,1411,0
20250401,152400,533173602,1411,1411,1411,1411,0
20250401,152300,533173602,1411,1411,1411,1411,0
20250401,152200,533173602,1411,1411,1411,1411,0
20250401,152100,533173602,1411,1411,1411,1411,0
20250401,152000,533173602,1411,1411,1411,1411,0
20250401,151900,533173602,1411,1412,1413,1411,1446
20250401,151800,531133011,1412,1412,1412,1411,2602
20250401,151700,527460025,1411,1412,1413,1411,848
20250401,151600,526262693,1412,1412,1413,1411,3176
20250401,151500,521776522,1412,1414,1414,1412,3717
20250401,151400,516525278,1415,1414,1415,1413,16296
20250401,151300,493498817,1414,1415,1415,1414,2318
20250401,151200,490220865,1415,1415,1416,1413,10588
20250401,151100,475256329,1417,1417,1417,1416,4
20250401,151000,475250662,1416,1414,1417,1414,559
20250401,150900,474459579,1415,1415,1415,1414,82
20250401,150800,474343550,1414,1414,1415,1414,7
20250401,150700,474333647,1415,1415,1415,1414,549
20250401,150600,473556813,1414,1414,1415,1414,6
20250401,150500,473548325,1414,1414,1414,1414,442
20250401,150400,472923337,1415,1413,1415,1413,1122
20250401,150300,471336812,1414,1414,1414,1413,630
20250401,150200,470445993,1414,1415,1415,1414,3241
20250401,150100,465863189,1415,1415,1415,1415,20
20250401,150000,465834889,1415,1415,1415,1415,2801
20250401,145900,461871474,1415,1415,1415,1415,1022
20250401,145800,460425344,1415,1415,1415,1415,1149
20250401,145700,458799509,1415,1416,1416,1415,6925
20250401,145600,449000232,1416,1416,1416,1416,0
20250401,145500,449000232,1416,1416,1416,1416,438
20250401,145400,448380024,1415,1415,1415,1415,500
20250401,145300,447672524,1416,1415,1416,1415,1738
20250401,145200,445213253,1417,1415,1417,1415,385
20250401,145100,444668476,1416,1416,1416,1416,1
20250401,145000,444667060,1417,1416,1417,1416,601
20250401,144900,443816043,1416,1417,1417,1416,1010
20250401,144800,442385873,1417,1417,1417,1416,1062
20250401,144700,440881347,1417,1416,1417,1416,319
20250401,144600,440429526,1418,1418,1418,1418,1
20250401,144500,440428108,1418,1418,1418,1418,98
20250401,144400,440289144,1415,1415,1415,1415,0
20250401,144300,440289144,1415,1416,1416,1415,859
20250401,144200,439073591,1418,1416,1418,1415,1644
20250401,144100,436746051,1416,1417,1417,1416,3670
20250401,144000,431545743,1417,1418,1420,1417,5862
20250401,143900,423238899,1422,1422,1422,1422,0
20250401,143800,423238899,1422,1418,1422,1417,1331
20250401,143700,421352767,1417,1417,1417,1417,805
20250401,143600,420212082,1417,1418,1423,1417,1473
20250401,143500,418124228,1423,1423,1423,1423,0
20250401,143400,418124228,1423,1423,1423,1423,0
20250401,143300,418124228,1423,1418,1423,1417,7551
20250401,143200,407422431,1419,1420,1423,1419,151
20250401,143100,407208042,1420,1420,1420,1420,450
20250401,143000,406569042,1423,1423,1423,1423,0
20250401,142900,406569042,1423,1423,1423,1423,0
20250401,142800,406569042,1423,1423,1423,1423,5
20250401,142700,406561927,1422,1421,1422,1417,9000
20250401,142600,393796410,1422,1422,1422,1422,1
20250401,142500,393794988,1422,1422,1422,1422,2
20250401,142400,393792144,1422,1422,1422,1422,11
20250401,142300,393776502,1422,1422,1422,1422,1236
20250401,142200,392018910,1422,1422,1422,1422,0
20250401,142100,392018910,1422,1418,1422,1417,665
20250401,142000,391076579,1417,1422,1422,1417,10005
20250401,141900,376896919,1418,1420,1420,1418,937
20250401,141800,375567385,1421,1421,1421,1421,0
20250401,141700,375567385,1421,1422,1422,1421,331
20250401,141600,375096704,1422,1422,1422,1422,1
20250401,141500,375095282,1420,1422,1422,1420,314
20250401,141400,374649397,1422,1422,1422,1422,115
20250401,141300,374485867,1422,1422,1422,1422,1
20250401,141200,374484445,1419,1419,1419,1419,1556
20250401,141100,372276481,1422,1422,1422,1422,0
20250401,141000,372276481,1422,1422,1422,1422,1
20250401,140900,372275059,1416,1416,1416,1416,0
20250401,140800,372275059,1416,1417,1417,1416,3636
20250401,140700,367126482,1416,1421,1421,1416,6236
20250401,140600,358287276,1421,1421,1421,1421,0
20250401,140500,358287276,1421,1421,1421,1421,1
20250401,140400,358285855,1421,1421,1421,1420,399
20250401,140300,357719273,1421,1421,1421,1421,0
20250401,140200,357719273,1421,1422,1422,1421,1004
20250401,140100,356292587,1422,1422,1422,1422,88
20250401,140000,356167451,1420,1422,1422,1420,2000
20250401,135900,353325126,1422,1422,1422,1422,0
20250401,135800,353325126,1422,1423,1423,1422,99
20250401,135700,353184335,1423,1423,1423,1423,10
20250401,135600,353170105,1424,1424,1424,1424,0
20250401,135500,353170105,1424,1424,1424,1424,0
20250401,135400,353170105,1424,1424,1424,1424,2
20250401,135300,353167257,1423,1423,1423,1423,500
20250401,135200,352455757,1423,1423,1423,1423,509
20250401,135100,351731450,1424,1424,1424,1424,310
20250401,135000,351290010,1425,1425,1425,1425,0
20250401,134900,351290010,1425,1425,1425,1425,0
20250401,134800,351290010,1425,1425,1425,1425,0
20250401,134700,351290010,1425,1422,1425,1422,105
20250401,134600,351140685,1420,1420,1420,1420,0
20250401,134500,351140685,1420,1422,1422,1420,937
20250401,134400,349809143,1425,1425,1425,1425,0
20250401,134300,349809143,1425,1425,1425,1425,0
20250401,134200,349809143,1425,1425,1425,1425,0
20250401,134100,349809143,1425,1425,1425,1425,0
20250401,134000,349809143,1425,1425,1425,1425,41
20250401,133900,349750718,1425,1425,1425,1425,16
20250401,133800,349727918,1425,1425,1425,1425,30
20250401,133700,349685168,1425,1425,1425,1425,14
20250401,133600,349665218,1425,1425,1425,1425,5
20250401,133500,349658093,1422,1427,1427,1422,151
20250401,133400,349442621,1427,1427,1427,1427,1
20250401,133300,349441194,1427,1427,1427,1427,1
20250401,133200,349439767,1427,1427,1427,1427,20
20250401,133100,349411227,1421,1421,1421,1421,0
20250401,133000,349411227,1421,1421,1421,1421,0
20250401,132900,349411227,1421,1422,1422,1421,129
20250401,132800,349227917,1421,1424,1424,1421,2746
20250401,132700,345324285,1422,1422,1422,1422,0
20250401,132600,345324285,1422,1427,1429,1422,800
20250401,132500,344184169,1429,1429,1429,1429,0
20250401,132400,344184169,1429,1429,1429,1429,3
20250401,132300,344179882,1429,1429,1429,1429,0
20250401,132200,344179882,1429,1428,1429,1428,1007
20250401,132100,342741879,1426,1426,1426,1426,993
20250401,132000,341325861,1425,1422,1425,1422,2297
20250401,131900,338052786,1422,1422,1422,1422,0
20250401,131800,338052786,1422,1422,1422,1422,0
20250401,131700,338052786,1422,1422,1422,1422,0
20250401,131600,338052786,1422,1423,1425,1422,1588
20250401,131500,335794559,1425,1425,1425,1425,2109
20250401,131400,332789234,1425,1425,1425,1425,0
20250401,131300,332789234,1425,1425,1425,1425,1
20250401,131200,332787809,1422,1422,1422,1422,0
20250401,131100,332787809,1422,1423,1423,1422,937
20250401,131000,331455370,1423,1423,1423,1423,0
20250401,130900,331455370,1423,1423,1423,1423,156
20250401,130800,331233382,1423,1423,1423,1423,204
20250401,130700,330943090,1425,1422,1425,1422,196
20250401,130600,330664341,1422,1422,1422,1422,2029
20250401,130500,327779103,1425,1423,1425,1422,27
20250401,130400,327740696,1422,1422,1422,1422,825
20250401,130300,326567546,1424,1422,1424,1422,126
20250401,130200,326388174,1424,1424,1424,1424,35
20250401,130100,326338334,1422,1425,1425,1422,57
20250401,130000,326257265,1425,1425,1425,1425,1
20250401,125900,326255840,1422,1422,1422,1422,0
20250401,125800,326255840,1422,1422,1422,1422,0
20250401,125700,326255840,1422,1422,1422,1422,0
20250401,125600,326255840,1422,1424,1424,1422,1038
20250401,125500,324779074,1424,1425,1425,1424,110
20250401,125400,324622424,1424,1426,1426,1424,4899
20250401,125300,317640268,1427,1427,1427,1427,996
20250401,125200,316218976,1428,1428,1428,1428,0
20250401,125100,316218976,1428,1427,1428,1427,585
20250401,125000,315383600,1429,1429,1429,1429,0
20250401,124900,315383600,1429,1427,1429,1426,544
20250401,124800,314607841,1427,1427,1427,1427,1408
20250401,124700,312598625,1429,1429,1429,1429,2
20250401,124600,312595767,1429,1429,1429,1429,450
20250401,124500,311952717,1427,1427,1427,1427,0
20250401,124400,311952717,1427,1427,1427,1427,400
20250401,124300,311381917,1427,1427,1427,1427,433
20250401,124200,310764026,1427,1427,1427,1427,0
20250401,124100,310764026,1427,1429,1429,1427,620
20250401,124000,309879246,1429,1429,1429,1429,0
20250401,123900,309879246,1429,1429,1429,1429,0
20250401,123800,309879246,1429,1429,1429,1429,42
20250401,123700,309819228,1426,1427,1427,1426,938
20250401,123600,308480970,1427,1427,1427,1427,0
20250401,123500,308480970,1427,1427,1427,1427,0
20250401,123400,308480970,1427,1427,1427,1427,0
20250401,123300,308480970,1427,1427,1427,1427,0
20250401,123200,308480970,1427,1427,1427,1427,0
20250401,123100,308480970,1427,1427,1427,1427,0
20250401,123000,308480970,1427,1427,1427,1427,184
20250401,122900,308218402,1425,1425,1425,1425,305
20250401,122800,307783777,1427,1427,1427,1427,0
20250401,122700,307783777,1427,1427,1427,1427,0
20250401,122600,307783777,1427,1424,1427,1424,103
20250401,122500,307637011,1427,1427,1427,1427,90
20250401,122400,307508581,1423,1424,1424,1423,1139
20250401,122300,305887783,1425,1425,1425,1425,59
20250401,122200,305803708,1425,1425,1425,1425,1
20250401,122100,305802283,1431,1431,1431,1431,1
20250401,122000,305800852,1422,1430,1430,1422,940
20250401,121900,304461413,1431,1431,1431,1431,0
20250401,121800,304461413,1431,1431,1431,1431,100
20250401,121700,304318313,1432,1432,1432,1432,0
20250401,121600,304318313,1432,1432,1432,1432,0
20250401,121500,304318313,1432,1432,1432,1432,12
20250401,121400,304301129,1432,1432,1432,1432,106
20250401,121300,304149337,1432,1432,1432,1432,0
20250401,121200,304149337,1432,1432,1432,1432,0
20250401,121100,304149337,1432,1432,1432,1432,1
20250401,121000,304147905,1427,1427,1427,1427,390
20250401,120900,303591375,1433,1430,1433,1430,206
20250401,120800,303296780,1426,1426,1426,1426,1
20250401,120700,303295354,1426,1426,1426,1426,0
20250401,120600,303295354,1426,1426,1426,1426,0
20250401,120500,303295354,1426,1426,1426,1426,0
20250401,120400,303295354,1426,1426,1426,1426,0
20250401,120300,303295354,1426,1427,1427,1423,1531
20250401,120200,301113512,1430,1432,1432,1424,1222
20250401,120100,299368343,1433,1433,1433,1433,519
20250401,120000,298624616,1433,1433,1433,1433,0
20250401,115900,298624616,1433,1433,1433,1433,240
20250401,115800,298280696,1428,1428,1428,1428,0
20250401,115700,298280696,1428,1428,1428,1428,0
20250401,115600,298280696,1428,1428,1428,1428,0
20250401,115500,298280696,1428,1429,1429,1428,834
20250401,115400,297089014,1429,1429,1429,1429,1291
20250401,115300,295244175,1428,1428,1428,1428,10
20250401,115200,295229895,1429,1429,1429,1429,194
20250401,115100,294952669,1429,1426,1429,1426,501
20250401,115000,294237520,1428,1429,1429,1428,662
20250401,114900,293292114,1430,1433,1433,1430,2854
20250401,114800,289205389,1435,1436,1436,1435,33
20250401,114700,289158002,1435,1435,1435,1435,7
20250401,114600,289147957,1435,1434,1435,1433,941
20250401,114500,287799488,1436,1435,1436,1435,578
20250401,114400,286970044,1432,1433,1434,1432,10113
20250401,114300,272478286,1433,1432,1433,1432,721
20250401,114200,271445116,1432,1434,1434,1432,455
20250401,114100,270792876,1435,1428,1435,1428,499
20250401,114000,270080297,1436,1436,1436,1436,1
20250401,113900,270078861,1428,1428,1428,1428,40
20250401,113800,270021741,1428,1428,1428,1428,0
20250401,113700,270021741,1428,1433,1436,1426,911
20250401,113600,268720632,1433,1433,1433,1433,0
20250401,113500,268720632,1433,1433,1433,1433,0
20250401,113400,268720632,1433,1433,1433,1433,110
20250401,113300,268563002,1434,1434,1434,1434,210
20250401,113200,268261862,1435,1436,1436,1435,365
20250401,113100,267737822,1438,1438,1438,1438,9
20250401,113000,267724880,1438,1438,1438,1438,293
20250401,112900,267303546,1436,1439,1439,1436,943
20250401,112800,265948520,1438,1438,1438,1438,68
20250401,112700,265850736,1438,1436,1438,1436,672
20250401,112600,264884502,1436,1436,1436,1436,10
20250401,112500,264870142,1438,1438,1438,1438,0
20250401,112400,264870142,1438,1437,1438,1437,1812
20250401,112300,262265667,1437,1436,1437,1436,1648
20250401,112200,259898946,1437,1437,1437,1437,0
20250401,112100,259898946,1437,1435,1437,1435,7900
20250401,112000,248559677,1436,1436,1436,1436,55
20250401,111900,248480697,1437,1437,1437,1437,0
20250401,111800,248480697,1437,1437,1437,1437,22
20250401,111700,248449083,1438,1438,1438,1438,1
20250401,111600,248447645,1433,1438,1438,1433,570
20250401,111500,247630485,1437,1435,1437,1435,1866
20250401,111400,244951122,1435,1434,1435,1434,414
20250401,111300,244357046,1435,1432,1435,1432,1059
20250401,111200,242839153,1432,1432,1432,1432,1095
20250401,111100,241271113,1436,1436,1436,1436,0
20250401,111000,241271113,1436,1434,1436,1434,1737
20250401,110900,238777263,1432,1432,1432,1432,40
20250401,110800,238719983,1432,1434,1434,1432,4493
20250401,110700,232281863,1434,1434,1436,1434,451
20250401,110600,231635127,1434,1436,1437,1434,186
20250401,110500,231368254,1437,1436,1437,1436,948
20250401,110400,230006336,1436,1435,1436,1434,95
20250401,110300,229870010,1434,1434,1434,1434,5
20250401,110200,229862840,1434,1435,1436,1432,3405
20250401,110100,224978597,1435,1433,1435,1433,2933
20250401,110000,220771960,1433,1433,1433,1432,1907
20250401,105900,218039364,1434,1430,1434,1430,2124
20250401,105800,214997135,1430,1429,1430,1429,1005
20250401,105700,213560988,1429,1429,1430,1429,2109
20250401,105600,210545769,1429,1426,1429,1426,1367
20250401,105500,208594290,1414,1425,1426,1414,1899
20250401,105400,205895821,1425,1423,1425,1423,584
20250401,105300,205063863,1424,1423,1424,1423,1268
20250401,105200,203259399,1423,1423,1423,1423,50
20250401,105100,203188249,1423,1423,1423,1423,0
20250401,105000,203188249,1423,1423,1423,1423,0
20250401,104900,203188249,1423,1419,1423,1419,2812
20250401,104800,199198017,1421,1419,1421,1419,2755
20250401,104700,195287604,1419,1419,1419,1419,0
20250401,104600,195287604,1419,1413,1419,1413,4409
20250401,104500,189051878,1413,1413,1413,1413,0
20250401,104400,189051878,1413,1412,1413,1412,586
20250401,104300,188224063,1411,1403,1411,1401,1620
20250401,104200,185950926,1402,1404,1404,1402,1000
20250401,104100,184548740,1403,1403,1403,1403,0
20250401,104000,184548740,1403,1403,1403,1403,0
20250401,103900,184548740,1403,1403,1403,1403,2
20250401,103800,184545934,1402,1411,1411,1402,942
20250401,103700,183222512,1411,1411,1411,1411,0
20250401,103600,183222512,1411,1411,1411,1411,88
20250401,103500,183098344,1406,1406,1406,1406,0
20250401,103400,183098344,1406,1408,1408,1406,67
20250401,103300,183004139,1412,1412,1412,1412,0
20250401,103200,183004139,1412,1412,1412,1412,0
20250401,103100,183004139,1412,1412,1412,1412,0
20250401,103000,183004139,1412,1412,1412,1412,8
20250401,102900,182992843,1411,1411,1411,1411,0
20250401,102800,182992843,1411,1411,1411,1411,588
20250401,102700,182163175,1411,1411,1411,1411,1
20250401,102600,182161764,1406,1406,1406,1406,104
20250401,102500,182015540,1411,1408,1411,1408,599
20250401,102400,181172133,1411,1403,1411,1403,938
20250401,102300,179856103,1406,1406,1406,1406,0
20250401,102200,179856103,1406,1412,1412,1406,89
20250401,102100,179730960,1409,1409,1413,1401,1765
20250401,102000,177249434,1409,1409,1409,1409,104
20250401,101900,177102898,1413,1409,1413,1409,101
20250401,101800,176960585,1414,1414,1414,1414,10
20250401,101700,176946445,1413,1413,1413,1413,4607
20250401,101600,170436754,1414,1412,1414,1412,1112
20250401,101500,168865752,1412,1412,1412,1412,5
20250401,101400,168858692,1412,1412,1412,1412,70
20250401,101300,168759852,1412,1412,1412,1412,10
20250401,101200,168745732,1410,1410,1410,1410,397
20250401,101100,168185962,1410,1409,1410,1409,258
20250401,101000,167822361,1405,1404,1405,1404,2387
20250401,100900,164468826,1405,1404,1405,1404,275
20250401,100800,164082705,1404,1404,1404,1404,15
20250401,100700,164061645,1404,1404,1404,1404,0
20250401,100600,164061645,1404,1404,1404,1404,10
20250401,100500,164047605,1403,1400,1403,1398,1433
20250401,100400,162038300,1397,1400,1400,1397,2049
20250401,100300,159175272,1399,1399,1399,1399,84
20250401,100200,159057756,1397,1395,1398,1395,2374
20250401,100100,155741870,1395,1395,1395,1395,887
20250401,100000,154504505,1397,1396,1397,1396,689
20250401,095900,153542460,1393,1395,1395,1393,817
20250401,095800,152404061,1395,1396,1396,1395,88
20250401,095700,152281214,1396,1393,1396,1393,215
20250401,095600,151981419,1393,1393,1393,1393,386
20250401,095500,151443721,1393,1392,1393,1392,199
20250401,095400,151166683,1392,1396,1396,1391,1433
20250401,095300,149172039,1392,1392,1396,1391,2261
20250401,095200,146024814,1392,1393,1393,1391,1001
20250401,095100,144632304,1394,1394,1394,1394,262
20250401,095000,144267076,1394,1394,1394,1394,437
20250401,094900,143657898,1394,1395,1395,1394,1300
20250401,094800,141845393,1395,1395,1395,1395,3
20250401,094700,141841208,1395,1395,1395,1391,1701
20250401,094600,139470144,1393,1403,1403,1393,3554
20250401,094500,134508241,1397,1397,1397,1397,423
20250401,094400,133917310,1396,1396,1397,1396,525
20250401,094300,133184184,1394,1398,1398,1394,3571
20250401,094200,128201645,1401,1401,1401,1401,1
20250401,094100,128200244,1401,1404,1404,1401,173
20250401,094000,127957867,1404,1404,1404,1404,5
20250401,093900,127950847,1399,1399,1399,1397,3
20250401,093800,127946652,1396,1397,1397,1396,1255
20250401,093700,126194671,1395,1401,1401,1395,5919
20250401,093600,117929175,1405,1400,1405,1399,2512
20250401,093500,114412192,1400,1400,1400,1399,1420
20250401,093400,112424319,1400,1399,1400,1397,4636
20250401,093300,105938857,1399,1404,1404,1399,11547
20250401,093200,89761290,1405,1407,1407,1405,62
20250401,093100,89674138,1402,1404,1404,1402,2000
20250401,093000,86868915,1402,1408,1408,1402,1560
20250401,092900,84677733,1408,1409,1410,1408,2823
20250401,092800,80700198,1409,1408,1409,1408,1702
20250401,092700,78303780,1408,1410,1410,1408,1003
20250401,092600,76889552,1410,1413,1413,1410,3204
20250401,092500,72365571,1411,1415,1415,1411,1300
20250401,092400,70528223,1426,1416,1426,1414,951
20250401,092300,69182514,1416,1418,1418,1416,1534
20250401,092200,67009109,1417,1418,1418,1417,260
20250401,092100,66640687,1417,1418,1418,1417,1125
20250401,092000,65046537,1420,1425,1425,1420,988
20250401,091900,63641175,1426,1427,1427,1426,58
20250401,091800,63558417,1427,1427,1427,1426,674
20250401,091700,62596729,1427,1427,1427,1427,230
20250401,091600,62268519,1427,1427,1427,1427,232
20250401,091500,61937455,1428,1423,1428,1423,319
20250401,091400,61483393,1427,1425,1427,1425,213
20250401,091300,61179472,1427,1425,1427,1425,186
20250401,091200,60914120,1426,1426,1426,1426,25
20250401,091100,60878470,1427,1427,1427,1427,384
20250401,091000,60330502,1421,1428,1428,1421,188
20250401,090900,60063243,1428,1428,1428,1427,1258
20250401,090800,58267719,1428,1424,1428,1417,3305
20250401,090700,53557213,1424,1424,1424,1424,30
20250401,090600,53514493,1424,1425,1425,1416,4851
20250401,090500,46639218,1426,1426,1426,1426,1
20250401,090400,46637792,1417,1419,1427,1417,1370
20250401,090300,44695123,1419,1431,1431,1419,2504
20250401,090200,41138873,1435,1435,1435,1435,5
20250401,090100,41131698,1438,1435,1438,1427,985
20250401,090000,39725056,1435,1413,1437,1413,28059
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 190100 549834466 1408 1408 1408 1408 11833
3 20250401 190000 549834466 1408 1408 1408 1408 0
4 20250401 185900 549834466 1408 1408 1408 1408 0
5 20250401 185800 549834466 1408 1408 1408 1408 0
6 20250401 185700 549834466 1408 1408 1408 1408 0
7 20250401 185600 549834466 1408 1408 1408 1408 0
8 20250401 185500 549834466 1408 1408 1408 1408 0
9 20250401 185400 549834466 1408 1408 1408 1408 0
10 20250401 185300 549834466 1408 1408 1408 1408 0
11 20250401 185200 549834466 1408 1408 1408 1408 0
12 20250401 185100 549834466 1408 1408 1408 1408 0
13 20250401 185000 549834466 1408 1408 1408 1408 0
14 20250401 184900 549834466 1408 1408 1408 1408 0
15 20250401 184800 549834466 1408 1408 1408 1408 0
16 20250401 184700 549834466 1408 1408 1408 1408 0
17 20250401 184600 549834466 1408 1408 1408 1408 0
18 20250401 184500 549834466 1408 1408 1408 1408 0
19 20250401 184400 549834466 1408 1408 1408 1408 0
20 20250401 184300 549834466 1408 1408 1408 1408 0
21 20250401 184200 549834466 1408 1408 1408 1408 0
22 20250401 184100 549834466 1408 1408 1408 1408 0
23 20250401 184000 549834466 1408 1408 1408 1408 0
24 20250401 183900 549834466 1408 1408 1408 1408 0
25 20250401 183800 549834466 1408 1408 1408 1408 0
26 20250401 183700 549834466 1408 1408 1408 1408 0
27 20250401 183600 549834466 1408 1408 1408 1408 0
28 20250401 183500 549834466 1408 1408 1408 1408 0
29 20250401 183400 549834466 1408 1408 1408 1408 0
30 20250401 183300 549834466 1408 1408 1408 1408 0
31 20250401 183200 549834466 1408 1408 1408 1408 0
32 20250401 183100 549834466 1408 1408 1408 1408 11833
33 20250401 183000 549834466 1408 1408 1408 1408 0
34 20250401 182900 549834466 1408 1408 1408 1408 0
35 20250401 182800 549834466 1408 1408 1408 1408 0
36 20250401 182700 549834466 1408 1408 1408 1408 0
37 20250401 182600 549834466 1408 1408 1408 1408 0
38 20250401 182500 549834466 1408 1408 1408 1408 0
39 20250401 182400 549834466 1408 1408 1408 1408 0
40 20250401 182300 549834466 1408 1408 1408 1408 0
41 20250401 182200 549834466 1408 1408 1408 1408 0
42 20250401 182100 549834466 1408 1408 1408 1408 0
43 20250401 182000 549834466 1408 1408 1408 1408 0
44 20250401 181900 549834466 1408 1408 1408 1408 0
45 20250401 181800 549834466 1408 1408 1408 1408 0
46 20250401 181700 549834466 1408 1408 1408 1408 0
47 20250401 181600 549834466 1408 1408 1408 1408 0
48 20250401 181500 549834466 1408 1408 1408 1408 0
49 20250401 181400 549834466 1408 1408 1408 1408 0
50 20250401 181300 549834466 1408 1408 1408 1408 0
51 20250401 181200 549834466 1408 1408 1408 1408 0
52 20250401 181100 549834466 1408 1408 1408 1408 0
53 20250401 181000 549834466 1408 1408 1408 1408 0
54 20250401 180900 549834466 1408 1408 1408 1408 0
55 20250401 180800 549834466 1408 1408 1408 1408 0
56 20250401 180700 549834466 1408 1408 1408 1408 0
57 20250401 180600 549834466 1408 1408 1408 1408 0
58 20250401 180500 549834466 1408 1408 1408 1408 0
59 20250401 180400 549834466 1408 1408 1408 1408 0
60 20250401 180300 549834466 1408 1408 1408 1408 0
61 20250401 180200 549834466 1408 1408 1408 1408 0
62 20250401 180100 549834466 1408 1408 1408 1408 11833
63 20250401 180000 549834466 1408 1408 1408 1408 0
64 20250401 175900 549834466 1408 1408 1408 1408 0
65 20250401 175800 549834466 1408 1408 1408 1408 0
66 20250401 175700 549834466 1408 1408 1408 1408 0
67 20250401 175600 549834466 1408 1408 1408 1408 0
68 20250401 175500 549834466 1408 1408 1408 1408 0
69 20250401 175400 549834466 1408 1408 1408 1408 0
70 20250401 175300 549834466 1408 1408 1408 1408 0
71 20250401 175200 549834466 1408 1408 1408 1408 0
72 20250401 175100 549834466 1408 1408 1408 1408 0
73 20250401 175000 549834466 1408 1408 1408 1408 0
74 20250401 174900 549834466 1408 1408 1408 1408 0
75 20250401 174800 549834466 1408 1408 1408 1408 0
76 20250401 174700 549834466 1408 1408 1408 1408 0
77 20250401 174600 549834466 1408 1408 1408 1408 0
78 20250401 174500 549834466 1408 1408 1408 1408 0
79 20250401 174400 549834466 1408 1408 1408 1408 0
80 20250401 174300 549834466 1408 1408 1408 1408 0
81 20250401 174200 549834466 1408 1408 1408 1408 0
82 20250401 174100 549834466 1408 1408 1408 1408 0
83 20250401 174000 549834466 1408 1408 1408 1408 0
84 20250401 173900 549834466 1408 1408 1408 1408 0
85 20250401 173800 549834466 1408 1408 1408 1408 0
86 20250401 173700 549834466 1408 1408 1408 1408 0
87 20250401 173600 549834466 1408 1408 1408 1408 0
88 20250401 173500 549834466 1408 1408 1408 1408 0
89 20250401 173400 549834466 1408 1408 1408 1408 0
90 20250401 173300 549834466 1408 1408 1408 1408 0
91 20250401 173200 549834466 1408 1408 1408 1408 0
92 20250401 173100 549834466 1408 1408 1408 1408 11833
93 20250401 173000 549834466 1408 1408 1408 1408 0
94 20250401 172900 549834466 1408 1408 1408 1408 0
95 20250401 172800 549834466 1408 1408 1408 1408 0
96 20250401 172700 549834466 1408 1408 1408 1408 0
97 20250401 172600 549834466 1408 1408 1408 1408 0
98 20250401 172500 549834466 1408 1408 1408 1408 0
99 20250401 172400 549834466 1408 1408 1408 1408 0
100 20250401 172300 549834466 1408 1408 1408 1408 0
101 20250401 172200 549834466 1408 1408 1408 1408 0
102 20250401 172100 549834466 1408 1408 1408 1408 0
103 20250401 172000 549834466 1408 1408 1408 1408 0
104 20250401 171900 549834466 1408 1408 1408 1408 0
105 20250401 171800 549834466 1408 1408 1408 1408 0
106 20250401 171700 549834466 1408 1408 1408 1408 0
107 20250401 171600 549834466 1408 1408 1408 1408 0
108 20250401 171500 549834466 1408 1408 1408 1408 0
109 20250401 171400 549834466 1408 1408 1408 1408 0
110 20250401 171300 549834466 1408 1408 1408 1408 0
111 20250401 171200 549834466 1408 1408 1408 1408 0
112 20250401 171100 549834466 1408 1408 1408 1408 0
113 20250401 171000 549834466 1408 1408 1408 1408 0
114 20250401 170900 549834466 1408 1408 1408 1408 0
115 20250401 170800 549834466 1408 1408 1408 1408 0
116 20250401 170700 549834466 1408 1408 1408 1408 0
117 20250401 170600 549834466 1408 1408 1408 1408 0
118 20250401 170500 549834466 1408 1408 1408 1408 0
119 20250401 170400 549834466 1408 1408 1408 1408 0
120 20250401 170300 549834466 1408 1408 1408 1408 0
121 20250401 170200 549834466 1408 1408 1408 1408 0
122 20250401 170100 549834466 1408 1408 1408 1408 11833
123 20250401 170000 549834466 1408 1408 1408 1408 0
124 20250401 165900 549834466 1408 1408 1408 1408 0
125 20250401 165800 549834466 1408 1408 1408 1408 0
126 20250401 165700 549834466 1408 1408 1408 1408 0
127 20250401 165600 549834466 1408 1408 1408 1408 0
128 20250401 165500 549834466 1408 1408 1408 1408 0
129 20250401 165400 549834466 1408 1408 1408 1408 0
130 20250401 165300 549834466 1408 1408 1408 1408 0
131 20250401 165200 549834466 1408 1408 1408 1408 0
132 20250401 165100 549834466 1408 1408 1408 1408 0
133 20250401 165000 549834466 1408 1408 1408 1408 0
134 20250401 164900 549834466 1408 1408 1408 1408 0
135 20250401 164800 549834466 1408 1408 1408 1408 0
136 20250401 164700 549834466 1408 1408 1408 1408 0
137 20250401 164600 549834466 1408 1408 1408 1408 0
138 20250401 164500 549834466 1408 1408 1408 1408 0
139 20250401 164400 549834466 1408 1408 1408 1408 0
140 20250401 164300 549834466 1408 1408 1408 1408 0
141 20250401 164200 549834466 1408 1408 1408 1408 0
142 20250401 164100 549834466 1408 1408 1408 1408 0
143 20250401 164000 549834466 1408 1408 1408 1408 0
144 20250401 163900 549834466 1408 1408 1408 1408 0
145 20250401 163800 549834466 1408 1408 1408 1408 0
146 20250401 163700 549834466 1408 1408 1408 1408 0
147 20250401 163600 549834466 1408 1408 1408 1408 0
148 20250401 163500 549834466 1408 1408 1408 1408 0
149 20250401 163400 549834466 1408 1408 1408 1408 0
150 20250401 163300 549834466 1408 1408 1408 1408 0
151 20250401 163200 549834466 1408 1408 1408 1408 0
152 20250401 163100 549834466 1408 1408 1408 1408 11833
153 20250401 163000 549834466 1408 1408 1408 1408 0
154 20250401 162900 549834466 1408 1408 1408 1408 0
155 20250401 162800 549834466 1408 1408 1408 1408 0
156 20250401 162700 549834466 1408 1408 1408 1408 0
157 20250401 162600 549834466 1408 1408 1408 1408 0
158 20250401 162500 549834466 1408 1408 1408 1408 0
159 20250401 162400 549834466 1408 1408 1408 1408 0
160 20250401 162300 549834466 1408 1408 1408 1408 0
161 20250401 162200 549834466 1408 1408 1408 1408 0
162 20250401 162100 549834466 1408 1408 1408 1408 0
163 20250401 162000 549834466 1408 1408 1408 1408 0
164 20250401 161900 549834466 1408 1408 1408 1408 0
165 20250401 161800 549834466 1408 1408 1408 1408 0
166 20250401 161700 549834466 1408 1408 1408 1408 0
167 20250401 161600 549834466 1408 1408 1408 1408 0
168 20250401 161500 549834466 1408 1408 1408 1408 0
169 20250401 161400 549834466 1408 1408 1408 1408 0
170 20250401 161300 549834466 1408 1408 1408 1408 0
171 20250401 161200 549834466 1408 1408 1408 1408 0
172 20250401 161100 549834466 1408 1408 1408 1408 0
173 20250401 161000 549834466 1408 1408 1408 1408 0
174 20250401 160900 549834466 1408 1408 1408 1408 0
175 20250401 160800 549834466 1408 1408 1408 1408 0
176 20250401 160700 549834466 1408 1408 1408 1408 0
177 20250401 160600 549834466 1408 1408 1408 1408 0
178 20250401 160500 549834466 1408 1408 1408 1408 0
179 20250401 160400 549834466 1408 1408 1408 1408 0
180 20250401 160300 549834466 1408 1408 1408 1408 0
181 20250401 160200 549834466 1408 1408 1408 1408 0
182 20250401 160100 549834466 1408 1408 1408 1408 11833
183 20250401 160000 549834466 1408 1408 1408 1408 0
184 20250401 155900 549834466 1408 1408 1408 1408 0
185 20250401 155800 549834466 1408 1408 1408 1408 0
186 20250401 155700 549834466 1408 1408 1408 1408 0
187 20250401 155600 549834466 1408 1408 1408 1408 0
188 20250401 155500 549834466 1408 1408 1408 1408 0
189 20250401 155400 549834466 1408 1408 1408 1408 0
190 20250401 155300 549834466 1408 1408 1408 1408 0
191 20250401 155200 549834466 1408 1408 1408 1408 0
192 20250401 155100 549834466 1408 1408 1408 1408 0
193 20250401 155000 549834466 1408 1408 1408 1408 0
194 20250401 154900 549834466 1408 1408 1408 1408 0
195 20250401 154800 549834466 1408 1408 1408 1408 0
196 20250401 154700 549834466 1408 1408 1408 1408 0
197 20250401 154600 549834466 1408 1408 1408 1408 0
198 20250401 154500 549834466 1408 1408 1408 1408 0
199 20250401 154400 549834466 1408 1408 1408 1408 0
200 20250401 154300 549834466 1408 1408 1408 1408 0
201 20250401 154200 549834466 1408 1408 1408 1408 0
202 20250401 154100 549834466 1408 1408 1408 1408 0
203 20250401 154000 549834466 1408 1408 1408 1408 0
204 20250401 153900 549834466 1408 1408 1408 1408 0
205 20250401 153800 549834466 1408 1408 1408 1408 0
206 20250401 153700 549834466 1408 1408 1408 1408 0
207 20250401 153600 549834466 1408 1408 1408 1408 0
208 20250401 153500 549834466 1408 1408 1408 1408 0
209 20250401 153400 549834466 1408 1408 1408 1408 0
210 20250401 153300 549834466 1408 1408 1408 1408 0
211 20250401 153200 549834466 1408 1408 1408 1408 0
212 20250401 153100 549834466 1408 1408 1408 1408 11833
213 20250401 153000 549834466 1408 1408 1408 1408 11833
214 20250401 152900 533173602 1411 1411 1411 1411 0
215 20250401 152800 533173602 1411 1411 1411 1411 0
216 20250401 152700 533173602 1411 1411 1411 1411 0
217 20250401 152600 533173602 1411 1411 1411 1411 0
218 20250401 152500 533173602 1411 1411 1411 1411 0
219 20250401 152400 533173602 1411 1411 1411 1411 0
220 20250401 152300 533173602 1411 1411 1411 1411 0
221 20250401 152200 533173602 1411 1411 1411 1411 0
222 20250401 152100 533173602 1411 1411 1411 1411 0
223 20250401 152000 533173602 1411 1411 1411 1411 0
224 20250401 151900 533173602 1411 1412 1413 1411 1446
225 20250401 151800 531133011 1412 1412 1412 1411 2602
226 20250401 151700 527460025 1411 1412 1413 1411 848
227 20250401 151600 526262693 1412 1412 1413 1411 3176
228 20250401 151500 521776522 1412 1414 1414 1412 3717
229 20250401 151400 516525278 1415 1414 1415 1413 16296
230 20250401 151300 493498817 1414 1415 1415 1414 2318
231 20250401 151200 490220865 1415 1415 1416 1413 10588
232 20250401 151100 475256329 1417 1417 1417 1416 4
233 20250401 151000 475250662 1416 1414 1417 1414 559
234 20250401 150900 474459579 1415 1415 1415 1414 82
235 20250401 150800 474343550 1414 1414 1415 1414 7
236 20250401 150700 474333647 1415 1415 1415 1414 549
237 20250401 150600 473556813 1414 1414 1415 1414 6
238 20250401 150500 473548325 1414 1414 1414 1414 442
239 20250401 150400 472923337 1415 1413 1415 1413 1122
240 20250401 150300 471336812 1414 1414 1414 1413 630
241 20250401 150200 470445993 1414 1415 1415 1414 3241
242 20250401 150100 465863189 1415 1415 1415 1415 20
243 20250401 150000 465834889 1415 1415 1415 1415 2801
244 20250401 145900 461871474 1415 1415 1415 1415 1022
245 20250401 145800 460425344 1415 1415 1415 1415 1149
246 20250401 145700 458799509 1415 1416 1416 1415 6925
247 20250401 145600 449000232 1416 1416 1416 1416 0
248 20250401 145500 449000232 1416 1416 1416 1416 438
249 20250401 145400 448380024 1415 1415 1415 1415 500
250 20250401 145300 447672524 1416 1415 1416 1415 1738
251 20250401 145200 445213253 1417 1415 1417 1415 385
252 20250401 145100 444668476 1416 1416 1416 1416 1
253 20250401 145000 444667060 1417 1416 1417 1416 601
254 20250401 144900 443816043 1416 1417 1417 1416 1010
255 20250401 144800 442385873 1417 1417 1417 1416 1062
256 20250401 144700 440881347 1417 1416 1417 1416 319
257 20250401 144600 440429526 1418 1418 1418 1418 1
258 20250401 144500 440428108 1418 1418 1418 1418 98
259 20250401 144400 440289144 1415 1415 1415 1415 0
260 20250401 144300 440289144 1415 1416 1416 1415 859
261 20250401 144200 439073591 1418 1416 1418 1415 1644
262 20250401 144100 436746051 1416 1417 1417 1416 3670
263 20250401 144000 431545743 1417 1418 1420 1417 5862
264 20250401 143900 423238899 1422 1422 1422 1422 0
265 20250401 143800 423238899 1422 1418 1422 1417 1331
266 20250401 143700 421352767 1417 1417 1417 1417 805
267 20250401 143600 420212082 1417 1418 1423 1417 1473
268 20250401 143500 418124228 1423 1423 1423 1423 0
269 20250401 143400 418124228 1423 1423 1423 1423 0
270 20250401 143300 418124228 1423 1418 1423 1417 7551
271 20250401 143200 407422431 1419 1420 1423 1419 151
272 20250401 143100 407208042 1420 1420 1420 1420 450
273 20250401 143000 406569042 1423 1423 1423 1423 0
274 20250401 142900 406569042 1423 1423 1423 1423 0
275 20250401 142800 406569042 1423 1423 1423 1423 5
276 20250401 142700 406561927 1422 1421 1422 1417 9000
277 20250401 142600 393796410 1422 1422 1422 1422 1
278 20250401 142500 393794988 1422 1422 1422 1422 2
279 20250401 142400 393792144 1422 1422 1422 1422 11
280 20250401 142300 393776502 1422 1422 1422 1422 1236
281 20250401 142200 392018910 1422 1422 1422 1422 0
282 20250401 142100 392018910 1422 1418 1422 1417 665
283 20250401 142000 391076579 1417 1422 1422 1417 10005
284 20250401 141900 376896919 1418 1420 1420 1418 937
285 20250401 141800 375567385 1421 1421 1421 1421 0
286 20250401 141700 375567385 1421 1422 1422 1421 331
287 20250401 141600 375096704 1422 1422 1422 1422 1
288 20250401 141500 375095282 1420 1422 1422 1420 314
289 20250401 141400 374649397 1422 1422 1422 1422 115
290 20250401 141300 374485867 1422 1422 1422 1422 1
291 20250401 141200 374484445 1419 1419 1419 1419 1556
292 20250401 141100 372276481 1422 1422 1422 1422 0
293 20250401 141000 372276481 1422 1422 1422 1422 1
294 20250401 140900 372275059 1416 1416 1416 1416 0
295 20250401 140800 372275059 1416 1417 1417 1416 3636
296 20250401 140700 367126482 1416 1421 1421 1416 6236
297 20250401 140600 358287276 1421 1421 1421 1421 0
298 20250401 140500 358287276 1421 1421 1421 1421 1
299 20250401 140400 358285855 1421 1421 1421 1420 399
300 20250401 140300 357719273 1421 1421 1421 1421 0
301 20250401 140200 357719273 1421 1422 1422 1421 1004
302 20250401 140100 356292587 1422 1422 1422 1422 88
303 20250401 140000 356167451 1420 1422 1422 1420 2000
304 20250401 135900 353325126 1422 1422 1422 1422 0
305 20250401 135800 353325126 1422 1423 1423 1422 99
306 20250401 135700 353184335 1423 1423 1423 1423 10
307 20250401 135600 353170105 1424 1424 1424 1424 0
308 20250401 135500 353170105 1424 1424 1424 1424 0
309 20250401 135400 353170105 1424 1424 1424 1424 2
310 20250401 135300 353167257 1423 1423 1423 1423 500
311 20250401 135200 352455757 1423 1423 1423 1423 509
312 20250401 135100 351731450 1424 1424 1424 1424 310
313 20250401 135000 351290010 1425 1425 1425 1425 0
314 20250401 134900 351290010 1425 1425 1425 1425 0
315 20250401 134800 351290010 1425 1425 1425 1425 0
316 20250401 134700 351290010 1425 1422 1425 1422 105
317 20250401 134600 351140685 1420 1420 1420 1420 0
318 20250401 134500 351140685 1420 1422 1422 1420 937
319 20250401 134400 349809143 1425 1425 1425 1425 0
320 20250401 134300 349809143 1425 1425 1425 1425 0
321 20250401 134200 349809143 1425 1425 1425 1425 0
322 20250401 134100 349809143 1425 1425 1425 1425 0
323 20250401 134000 349809143 1425 1425 1425 1425 41
324 20250401 133900 349750718 1425 1425 1425 1425 16
325 20250401 133800 349727918 1425 1425 1425 1425 30
326 20250401 133700 349685168 1425 1425 1425 1425 14
327 20250401 133600 349665218 1425 1425 1425 1425 5
328 20250401 133500 349658093 1422 1427 1427 1422 151
329 20250401 133400 349442621 1427 1427 1427 1427 1
330 20250401 133300 349441194 1427 1427 1427 1427 1
331 20250401 133200 349439767 1427 1427 1427 1427 20
332 20250401 133100 349411227 1421 1421 1421 1421 0
333 20250401 133000 349411227 1421 1421 1421 1421 0
334 20250401 132900 349411227 1421 1422 1422 1421 129
335 20250401 132800 349227917 1421 1424 1424 1421 2746
336 20250401 132700 345324285 1422 1422 1422 1422 0
337 20250401 132600 345324285 1422 1427 1429 1422 800
338 20250401 132500 344184169 1429 1429 1429 1429 0
339 20250401 132400 344184169 1429 1429 1429 1429 3
340 20250401 132300 344179882 1429 1429 1429 1429 0
341 20250401 132200 344179882 1429 1428 1429 1428 1007
342 20250401 132100 342741879 1426 1426 1426 1426 993
343 20250401 132000 341325861 1425 1422 1425 1422 2297
344 20250401 131900 338052786 1422 1422 1422 1422 0
345 20250401 131800 338052786 1422 1422 1422 1422 0
346 20250401 131700 338052786 1422 1422 1422 1422 0
347 20250401 131600 338052786 1422 1423 1425 1422 1588
348 20250401 131500 335794559 1425 1425 1425 1425 2109
349 20250401 131400 332789234 1425 1425 1425 1425 0
350 20250401 131300 332789234 1425 1425 1425 1425 1
351 20250401 131200 332787809 1422 1422 1422 1422 0
352 20250401 131100 332787809 1422 1423 1423 1422 937
353 20250401 131000 331455370 1423 1423 1423 1423 0
354 20250401 130900 331455370 1423 1423 1423 1423 156
355 20250401 130800 331233382 1423 1423 1423 1423 204
356 20250401 130700 330943090 1425 1422 1425 1422 196
357 20250401 130600 330664341 1422 1422 1422 1422 2029
358 20250401 130500 327779103 1425 1423 1425 1422 27
359 20250401 130400 327740696 1422 1422 1422 1422 825
360 20250401 130300 326567546 1424 1422 1424 1422 126
361 20250401 130200 326388174 1424 1424 1424 1424 35
362 20250401 130100 326338334 1422 1425 1425 1422 57
363 20250401 130000 326257265 1425 1425 1425 1425 1
364 20250401 125900 326255840 1422 1422 1422 1422 0
365 20250401 125800 326255840 1422 1422 1422 1422 0
366 20250401 125700 326255840 1422 1422 1422 1422 0
367 20250401 125600 326255840 1422 1424 1424 1422 1038
368 20250401 125500 324779074 1424 1425 1425 1424 110
369 20250401 125400 324622424 1424 1426 1426 1424 4899
370 20250401 125300 317640268 1427 1427 1427 1427 996
371 20250401 125200 316218976 1428 1428 1428 1428 0
372 20250401 125100 316218976 1428 1427 1428 1427 585
373 20250401 125000 315383600 1429 1429 1429 1429 0
374 20250401 124900 315383600 1429 1427 1429 1426 544
375 20250401 124800 314607841 1427 1427 1427 1427 1408
376 20250401 124700 312598625 1429 1429 1429 1429 2
377 20250401 124600 312595767 1429 1429 1429 1429 450
378 20250401 124500 311952717 1427 1427 1427 1427 0
379 20250401 124400 311952717 1427 1427 1427 1427 400
380 20250401 124300 311381917 1427 1427 1427 1427 433
381 20250401 124200 310764026 1427 1427 1427 1427 0
382 20250401 124100 310764026 1427 1429 1429 1427 620
383 20250401 124000 309879246 1429 1429 1429 1429 0
384 20250401 123900 309879246 1429 1429 1429 1429 0
385 20250401 123800 309879246 1429 1429 1429 1429 42
386 20250401 123700 309819228 1426 1427 1427 1426 938
387 20250401 123600 308480970 1427 1427 1427 1427 0
388 20250401 123500 308480970 1427 1427 1427 1427 0
389 20250401 123400 308480970 1427 1427 1427 1427 0
390 20250401 123300 308480970 1427 1427 1427 1427 0
391 20250401 123200 308480970 1427 1427 1427 1427 0
392 20250401 123100 308480970 1427 1427 1427 1427 0
393 20250401 123000 308480970 1427 1427 1427 1427 184
394 20250401 122900 308218402 1425 1425 1425 1425 305
395 20250401 122800 307783777 1427 1427 1427 1427 0
396 20250401 122700 307783777 1427 1427 1427 1427 0
397 20250401 122600 307783777 1427 1424 1427 1424 103
398 20250401 122500 307637011 1427 1427 1427 1427 90
399 20250401 122400 307508581 1423 1424 1424 1423 1139
400 20250401 122300 305887783 1425 1425 1425 1425 59
401 20250401 122200 305803708 1425 1425 1425 1425 1
402 20250401 122100 305802283 1431 1431 1431 1431 1
403 20250401 122000 305800852 1422 1430 1430 1422 940
404 20250401 121900 304461413 1431 1431 1431 1431 0
405 20250401 121800 304461413 1431 1431 1431 1431 100
406 20250401 121700 304318313 1432 1432 1432 1432 0
407 20250401 121600 304318313 1432 1432 1432 1432 0
408 20250401 121500 304318313 1432 1432 1432 1432 12
409 20250401 121400 304301129 1432 1432 1432 1432 106
410 20250401 121300 304149337 1432 1432 1432 1432 0
411 20250401 121200 304149337 1432 1432 1432 1432 0
412 20250401 121100 304149337 1432 1432 1432 1432 1
413 20250401 121000 304147905 1427 1427 1427 1427 390
414 20250401 120900 303591375 1433 1430 1433 1430 206
415 20250401 120800 303296780 1426 1426 1426 1426 1
416 20250401 120700 303295354 1426 1426 1426 1426 0
417 20250401 120600 303295354 1426 1426 1426 1426 0
418 20250401 120500 303295354 1426 1426 1426 1426 0
419 20250401 120400 303295354 1426 1426 1426 1426 0
420 20250401 120300 303295354 1426 1427 1427 1423 1531
421 20250401 120200 301113512 1430 1432 1432 1424 1222
422 20250401 120100 299368343 1433 1433 1433 1433 519
423 20250401 120000 298624616 1433 1433 1433 1433 0
424 20250401 115900 298624616 1433 1433 1433 1433 240
425 20250401 115800 298280696 1428 1428 1428 1428 0
426 20250401 115700 298280696 1428 1428 1428 1428 0
427 20250401 115600 298280696 1428 1428 1428 1428 0
428 20250401 115500 298280696 1428 1429 1429 1428 834
429 20250401 115400 297089014 1429 1429 1429 1429 1291
430 20250401 115300 295244175 1428 1428 1428 1428 10
431 20250401 115200 295229895 1429 1429 1429 1429 194
432 20250401 115100 294952669 1429 1426 1429 1426 501
433 20250401 115000 294237520 1428 1429 1429 1428 662
434 20250401 114900 293292114 1430 1433 1433 1430 2854
435 20250401 114800 289205389 1435 1436 1436 1435 33
436 20250401 114700 289158002 1435 1435 1435 1435 7
437 20250401 114600 289147957 1435 1434 1435 1433 941
438 20250401 114500 287799488 1436 1435 1436 1435 578
439 20250401 114400 286970044 1432 1433 1434 1432 10113
440 20250401 114300 272478286 1433 1432 1433 1432 721
441 20250401 114200 271445116 1432 1434 1434 1432 455
442 20250401 114100 270792876 1435 1428 1435 1428 499
443 20250401 114000 270080297 1436 1436 1436 1436 1
444 20250401 113900 270078861 1428 1428 1428 1428 40
445 20250401 113800 270021741 1428 1428 1428 1428 0
446 20250401 113700 270021741 1428 1433 1436 1426 911
447 20250401 113600 268720632 1433 1433 1433 1433 0
448 20250401 113500 268720632 1433 1433 1433 1433 0
449 20250401 113400 268720632 1433 1433 1433 1433 110
450 20250401 113300 268563002 1434 1434 1434 1434 210
451 20250401 113200 268261862 1435 1436 1436 1435 365
452 20250401 113100 267737822 1438 1438 1438 1438 9
453 20250401 113000 267724880 1438 1438 1438 1438 293
454 20250401 112900 267303546 1436 1439 1439 1436 943
455 20250401 112800 265948520 1438 1438 1438 1438 68
456 20250401 112700 265850736 1438 1436 1438 1436 672
457 20250401 112600 264884502 1436 1436 1436 1436 10
458 20250401 112500 264870142 1438 1438 1438 1438 0
459 20250401 112400 264870142 1438 1437 1438 1437 1812
460 20250401 112300 262265667 1437 1436 1437 1436 1648
461 20250401 112200 259898946 1437 1437 1437 1437 0
462 20250401 112100 259898946 1437 1435 1437 1435 7900
463 20250401 112000 248559677 1436 1436 1436 1436 55
464 20250401 111900 248480697 1437 1437 1437 1437 0
465 20250401 111800 248480697 1437 1437 1437 1437 22
466 20250401 111700 248449083 1438 1438 1438 1438 1
467 20250401 111600 248447645 1433 1438 1438 1433 570
468 20250401 111500 247630485 1437 1435 1437 1435 1866
469 20250401 111400 244951122 1435 1434 1435 1434 414
470 20250401 111300 244357046 1435 1432 1435 1432 1059
471 20250401 111200 242839153 1432 1432 1432 1432 1095
472 20250401 111100 241271113 1436 1436 1436 1436 0
473 20250401 111000 241271113 1436 1434 1436 1434 1737
474 20250401 110900 238777263 1432 1432 1432 1432 40
475 20250401 110800 238719983 1432 1434 1434 1432 4493
476 20250401 110700 232281863 1434 1434 1436 1434 451
477 20250401 110600 231635127 1434 1436 1437 1434 186
478 20250401 110500 231368254 1437 1436 1437 1436 948
479 20250401 110400 230006336 1436 1435 1436 1434 95
480 20250401 110300 229870010 1434 1434 1434 1434 5
481 20250401 110200 229862840 1434 1435 1436 1432 3405
482 20250401 110100 224978597 1435 1433 1435 1433 2933
483 20250401 110000 220771960 1433 1433 1433 1432 1907
484 20250401 105900 218039364 1434 1430 1434 1430 2124
485 20250401 105800 214997135 1430 1429 1430 1429 1005
486 20250401 105700 213560988 1429 1429 1430 1429 2109
487 20250401 105600 210545769 1429 1426 1429 1426 1367
488 20250401 105500 208594290 1414 1425 1426 1414 1899
489 20250401 105400 205895821 1425 1423 1425 1423 584
490 20250401 105300 205063863 1424 1423 1424 1423 1268
491 20250401 105200 203259399 1423 1423 1423 1423 50
492 20250401 105100 203188249 1423 1423 1423 1423 0
493 20250401 105000 203188249 1423 1423 1423 1423 0
494 20250401 104900 203188249 1423 1419 1423 1419 2812
495 20250401 104800 199198017 1421 1419 1421 1419 2755
496 20250401 104700 195287604 1419 1419 1419 1419 0
497 20250401 104600 195287604 1419 1413 1419 1413 4409
498 20250401 104500 189051878 1413 1413 1413 1413 0
499 20250401 104400 189051878 1413 1412 1413 1412 586
500 20250401 104300 188224063 1411 1403 1411 1401 1620
501 20250401 104200 185950926 1402 1404 1404 1402 1000
502 20250401 104100 184548740 1403 1403 1403 1403 0
503 20250401 104000 184548740 1403 1403 1403 1403 0
504 20250401 103900 184548740 1403 1403 1403 1403 2
505 20250401 103800 184545934 1402 1411 1411 1402 942
506 20250401 103700 183222512 1411 1411 1411 1411 0
507 20250401 103600 183222512 1411 1411 1411 1411 88
508 20250401 103500 183098344 1406 1406 1406 1406 0
509 20250401 103400 183098344 1406 1408 1408 1406 67
510 20250401 103300 183004139 1412 1412 1412 1412 0
511 20250401 103200 183004139 1412 1412 1412 1412 0
512 20250401 103100 183004139 1412 1412 1412 1412 0
513 20250401 103000 183004139 1412 1412 1412 1412 8
514 20250401 102900 182992843 1411 1411 1411 1411 0
515 20250401 102800 182992843 1411 1411 1411 1411 588
516 20250401 102700 182163175 1411 1411 1411 1411 1
517 20250401 102600 182161764 1406 1406 1406 1406 104
518 20250401 102500 182015540 1411 1408 1411 1408 599
519 20250401 102400 181172133 1411 1403 1411 1403 938
520 20250401 102300 179856103 1406 1406 1406 1406 0
521 20250401 102200 179856103 1406 1412 1412 1406 89
522 20250401 102100 179730960 1409 1409 1413 1401 1765
523 20250401 102000 177249434 1409 1409 1409 1409 104
524 20250401 101900 177102898 1413 1409 1413 1409 101
525 20250401 101800 176960585 1414 1414 1414 1414 10
526 20250401 101700 176946445 1413 1413 1413 1413 4607
527 20250401 101600 170436754 1414 1412 1414 1412 1112
528 20250401 101500 168865752 1412 1412 1412 1412 5
529 20250401 101400 168858692 1412 1412 1412 1412 70
530 20250401 101300 168759852 1412 1412 1412 1412 10
531 20250401 101200 168745732 1410 1410 1410 1410 397
532 20250401 101100 168185962 1410 1409 1410 1409 258
533 20250401 101000 167822361 1405 1404 1405 1404 2387
534 20250401 100900 164468826 1405 1404 1405 1404 275
535 20250401 100800 164082705 1404 1404 1404 1404 15
536 20250401 100700 164061645 1404 1404 1404 1404 0
537 20250401 100600 164061645 1404 1404 1404 1404 10
538 20250401 100500 164047605 1403 1400 1403 1398 1433
539 20250401 100400 162038300 1397 1400 1400 1397 2049
540 20250401 100300 159175272 1399 1399 1399 1399 84
541 20250401 100200 159057756 1397 1395 1398 1395 2374
542 20250401 100100 155741870 1395 1395 1395 1395 887
543 20250401 100000 154504505 1397 1396 1397 1396 689
544 20250401 095900 153542460 1393 1395 1395 1393 817
545 20250401 095800 152404061 1395 1396 1396 1395 88
546 20250401 095700 152281214 1396 1393 1396 1393 215
547 20250401 095600 151981419 1393 1393 1393 1393 386
548 20250401 095500 151443721 1393 1392 1393 1392 199
549 20250401 095400 151166683 1392 1396 1396 1391 1433
550 20250401 095300 149172039 1392 1392 1396 1391 2261
551 20250401 095200 146024814 1392 1393 1393 1391 1001
552 20250401 095100 144632304 1394 1394 1394 1394 262
553 20250401 095000 144267076 1394 1394 1394 1394 437
554 20250401 094900 143657898 1394 1395 1395 1394 1300
555 20250401 094800 141845393 1395 1395 1395 1395 3
556 20250401 094700 141841208 1395 1395 1395 1391 1701
557 20250401 094600 139470144 1393 1403 1403 1393 3554
558 20250401 094500 134508241 1397 1397 1397 1397 423
559 20250401 094400 133917310 1396 1396 1397 1396 525
560 20250401 094300 133184184 1394 1398 1398 1394 3571
561 20250401 094200 128201645 1401 1401 1401 1401 1
562 20250401 094100 128200244 1401 1404 1404 1401 173
563 20250401 094000 127957867 1404 1404 1404 1404 5
564 20250401 093900 127950847 1399 1399 1399 1397 3
565 20250401 093800 127946652 1396 1397 1397 1396 1255
566 20250401 093700 126194671 1395 1401 1401 1395 5919
567 20250401 093600 117929175 1405 1400 1405 1399 2512
568 20250401 093500 114412192 1400 1400 1400 1399 1420
569 20250401 093400 112424319 1400 1399 1400 1397 4636
570 20250401 093300 105938857 1399 1404 1404 1399 11547
571 20250401 093200 89761290 1405 1407 1407 1405 62
572 20250401 093100 89674138 1402 1404 1404 1402 2000
573 20250401 093000 86868915 1402 1408 1408 1402 1560
574 20250401 092900 84677733 1408 1409 1410 1408 2823
575 20250401 092800 80700198 1409 1408 1409 1408 1702
576 20250401 092700 78303780 1408 1410 1410 1408 1003
577 20250401 092600 76889552 1410 1413 1413 1410 3204
578 20250401 092500 72365571 1411 1415 1415 1411 1300
579 20250401 092400 70528223 1426 1416 1426 1414 951
580 20250401 092300 69182514 1416 1418 1418 1416 1534
581 20250401 092200 67009109 1417 1418 1418 1417 260
582 20250401 092100 66640687 1417 1418 1418 1417 1125
583 20250401 092000 65046537 1420 1425 1425 1420 988
584 20250401 091900 63641175 1426 1427 1427 1426 58
585 20250401 091800 63558417 1427 1427 1427 1426 674
586 20250401 091700 62596729 1427 1427 1427 1427 230
587 20250401 091600 62268519 1427 1427 1427 1427 232
588 20250401 091500 61937455 1428 1423 1428 1423 319
589 20250401 091400 61483393 1427 1425 1427 1425 213
590 20250401 091300 61179472 1427 1425 1427 1425 186
591 20250401 091200 60914120 1426 1426 1426 1426 25
592 20250401 091100 60878470 1427 1427 1427 1427 384
593 20250401 091000 60330502 1421 1428 1428 1421 188
594 20250401 090900 60063243 1428 1428 1428 1427 1258
595 20250401 090800 58267719 1428 1424 1428 1417 3305
596 20250401 090700 53557213 1424 1424 1424 1424 30
597 20250401 090600 53514493 1424 1425 1425 1416 4851
598 20250401 090500 46639218 1426 1426 1426 1426 1
599 20250401 090400 46637792 1417 1419 1427 1417 1370
600 20250401 090300 44695123 1419 1431 1431 1419 2504
601 20250401 090200 41138873 1435 1435 1435 1435 5
602 20250401 090100 41131698 1438 1435 1438 1427 985
603 20250401 090000 39725056 1435 1413 1437 1413 28059

1
008700/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,239143,77124820,343648491,110828366340,0.31
20250327,239143,77124820,356801356,115070231440,0.31
20250326,239143,77124820,359431929,115918604460,0.31
20250325,239143,77124820,359431929,115918604460,0.31
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 239143 77124820 343648491 110828366340 0.31
3 20250327 239143 77124820 356801356 115070231440 0.31
4 20250326 239143 77124820 359431929 115918604460 0.31
5 20250325 239143 77124820 359431929 115918604460 0.31