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

605
009730/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,605 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,190300,388623433,1088,1088,1088,1088,7641
20250401,190200,388623433,1088,1088,1088,1088,0
20250401,190100,388623433,1088,1088,1088,1088,0
20250401,190000,388623433,1088,1088,1088,1088,0
20250401,185900,388623433,1088,1088,1088,1088,0
20250401,185800,388623433,1088,1088,1088,1088,0
20250401,185700,388623433,1088,1088,1088,1088,0
20250401,185600,388623433,1088,1088,1088,1088,0
20250401,185500,388623433,1088,1088,1088,1088,0
20250401,185400,388623433,1088,1088,1088,1088,0
20250401,185300,388623433,1088,1088,1088,1088,0
20250401,185200,388623433,1088,1088,1088,1088,0
20250401,185100,388623433,1088,1088,1088,1088,0
20250401,185000,388623433,1088,1088,1088,1088,0
20250401,184900,388623433,1088,1088,1088,1088,0
20250401,184800,388623433,1088,1088,1088,1088,0
20250401,184700,388623433,1088,1088,1088,1088,0
20250401,184600,388623433,1088,1088,1088,1088,0
20250401,184500,388623433,1088,1088,1088,1088,0
20250401,184400,388623433,1088,1088,1088,1088,0
20250401,184300,388623433,1088,1088,1088,1088,0
20250401,184200,388623433,1088,1088,1088,1088,0
20250401,184100,388623433,1088,1088,1088,1088,0
20250401,184000,388623433,1088,1088,1088,1088,0
20250401,183900,388623433,1088,1088,1088,1088,0
20250401,183800,388623433,1088,1088,1088,1088,0
20250401,183700,388623433,1088,1088,1088,1088,0
20250401,183600,388623433,1088,1088,1088,1088,0
20250401,183500,388623433,1088,1088,1088,1088,0
20250401,183400,388623433,1088,1088,1088,1088,0
20250401,183300,388623433,1088,1088,1088,1088,7641
20250401,183200,388623433,1088,1088,1088,1088,0
20250401,183100,388623433,1088,1088,1088,1088,0
20250401,183000,388623433,1088,1088,1088,1088,0
20250401,182900,388623433,1088,1088,1088,1088,0
20250401,182800,388623433,1088,1088,1088,1088,0
20250401,182700,388623433,1088,1088,1088,1088,0
20250401,182600,388623433,1088,1088,1088,1088,0
20250401,182500,388623433,1088,1088,1088,1088,0
20250401,182400,388623433,1088,1088,1088,1088,0
20250401,182300,388623433,1088,1088,1088,1088,0
20250401,182200,388623433,1088,1088,1088,1088,0
20250401,182100,388623433,1088,1088,1088,1088,0
20250401,182000,388623433,1088,1088,1088,1088,0
20250401,181900,388623433,1088,1088,1088,1088,0
20250401,181800,388623433,1088,1088,1088,1088,0
20250401,181700,388623433,1088,1088,1088,1088,0
20250401,181600,388623433,1088,1088,1088,1088,0
20250401,181500,388623433,1088,1088,1088,1088,0
20250401,181400,388623433,1088,1088,1088,1088,0
20250401,181300,388623433,1088,1088,1088,1088,0
20250401,181200,388623433,1088,1088,1088,1088,0
20250401,181100,388623433,1088,1088,1088,1088,0
20250401,181000,388623433,1088,1088,1088,1088,0
20250401,180900,388623433,1088,1088,1088,1088,0
20250401,180800,388623433,1088,1088,1088,1088,0
20250401,180700,388623433,1088,1088,1088,1088,0
20250401,180600,388623433,1088,1088,1088,1088,0
20250401,180500,388623433,1088,1088,1088,1088,0
20250401,180400,388623433,1088,1088,1088,1088,0
20250401,180300,388623433,1088,1088,1088,1088,7641
20250401,180200,388623433,1088,1088,1088,1088,0
20250401,180100,388623433,1088,1088,1088,1088,0
20250401,180000,388623433,1088,1088,1088,1088,0
20250401,175900,388623433,1088,1088,1088,1088,0
20250401,175800,388623433,1088,1088,1088,1088,0
20250401,175700,388623433,1088,1088,1088,1088,0
20250401,175600,388623433,1088,1088,1088,1088,0
20250401,175500,388623433,1088,1088,1088,1088,0
20250401,175400,388623433,1088,1088,1088,1088,0
20250401,175300,388623433,1088,1088,1088,1088,0
20250401,175200,388623433,1088,1088,1088,1088,0
20250401,175100,388623433,1088,1088,1088,1088,0
20250401,175000,388623433,1088,1088,1088,1088,0
20250401,174900,388623433,1088,1088,1088,1088,0
20250401,174800,388623433,1088,1088,1088,1088,0
20250401,174700,388623433,1088,1088,1088,1088,0
20250401,174600,388623433,1088,1088,1088,1088,0
20250401,174500,388623433,1088,1088,1088,1088,0
20250401,174400,388623433,1088,1088,1088,1088,0
20250401,174300,388623433,1088,1088,1088,1088,0
20250401,174200,388623433,1088,1088,1088,1088,0
20250401,174100,388623433,1088,1088,1088,1088,0
20250401,174000,388623433,1088,1088,1088,1088,0
20250401,173900,388623433,1088,1088,1088,1088,0
20250401,173800,388623433,1088,1088,1088,1088,0
20250401,173700,388623433,1088,1088,1088,1088,0
20250401,173600,388623433,1088,1088,1088,1088,0
20250401,173500,388623433,1088,1088,1088,1088,0
20250401,173400,388623433,1088,1088,1088,1088,0
20250401,173300,388623433,1088,1088,1088,1088,7641
20250401,173200,388623433,1088,1088,1088,1088,0
20250401,173100,388623433,1088,1088,1088,1088,0
20250401,173000,388623433,1088,1088,1088,1088,0
20250401,172900,388623433,1088,1088,1088,1088,0
20250401,172800,388623433,1088,1088,1088,1088,0
20250401,172700,388623433,1088,1088,1088,1088,0
20250401,172600,388623433,1088,1088,1088,1088,0
20250401,172500,388623433,1088,1088,1088,1088,0
20250401,172400,388623433,1088,1088,1088,1088,0
20250401,172300,388623433,1088,1088,1088,1088,0
20250401,172200,388623433,1088,1088,1088,1088,0
20250401,172100,388623433,1088,1088,1088,1088,0
20250401,172000,388623433,1088,1088,1088,1088,0
20250401,171900,388623433,1088,1088,1088,1088,0
20250401,171800,388623433,1088,1088,1088,1088,0
20250401,171700,388623433,1088,1088,1088,1088,0
20250401,171600,388623433,1088,1088,1088,1088,0
20250401,171500,388623433,1088,1088,1088,1088,0
20250401,171400,388623433,1088,1088,1088,1088,0
20250401,171300,388623433,1088,1088,1088,1088,0
20250401,171200,388623433,1088,1088,1088,1088,0
20250401,171100,388623433,1088,1088,1088,1088,0
20250401,171000,388623433,1088,1088,1088,1088,0
20250401,170900,388623433,1088,1088,1088,1088,0
20250401,170800,388623433,1088,1088,1088,1088,0
20250401,170700,388623433,1088,1088,1088,1088,0
20250401,170600,388623433,1088,1088,1088,1088,0
20250401,170500,388623433,1088,1088,1088,1088,0
20250401,170400,388623433,1088,1088,1088,1088,0
20250401,170300,388623433,1088,1088,1088,1088,7641
20250401,170200,388623433,1088,1088,1088,1088,0
20250401,170100,388623433,1088,1088,1088,1088,0
20250401,170000,388623433,1088,1088,1088,1088,0
20250401,165900,388623433,1088,1088,1088,1088,0
20250401,165800,388623433,1088,1088,1088,1088,0
20250401,165700,388623433,1088,1088,1088,1088,0
20250401,165600,388623433,1088,1088,1088,1088,0
20250401,165500,388623433,1088,1088,1088,1088,0
20250401,165400,388623433,1088,1088,1088,1088,0
20250401,165300,388623433,1088,1088,1088,1088,0
20250401,165200,388623433,1088,1088,1088,1088,0
20250401,165100,388623433,1088,1088,1088,1088,0
20250401,165000,388623433,1088,1088,1088,1088,0
20250401,164900,388623433,1088,1088,1088,1088,0
20250401,164800,388623433,1088,1088,1088,1088,0
20250401,164700,388623433,1088,1088,1088,1088,0
20250401,164600,388623433,1088,1088,1088,1088,0
20250401,164500,388623433,1088,1088,1088,1088,0
20250401,164400,388623433,1088,1088,1088,1088,0
20250401,164300,388623433,1088,1088,1088,1088,0
20250401,164200,388623433,1088,1088,1088,1088,0
20250401,164100,388623433,1088,1088,1088,1088,0
20250401,164000,388623433,1088,1088,1088,1088,0
20250401,163900,388623433,1088,1088,1088,1088,0
20250401,163800,388623433,1088,1088,1088,1088,0
20250401,163700,388623433,1088,1088,1088,1088,0
20250401,163600,388623433,1088,1088,1088,1088,0
20250401,163500,388623433,1088,1088,1088,1088,0
20250401,163400,388623433,1088,1088,1088,1088,0
20250401,163300,388623433,1088,1088,1088,1088,7641
20250401,163200,388623433,1088,1088,1088,1088,0
20250401,163100,388623433,1088,1088,1088,1088,0
20250401,163000,388623433,1088,1088,1088,1088,0
20250401,162900,388623433,1088,1088,1088,1088,0
20250401,162800,388623433,1088,1088,1088,1088,0
20250401,162700,388623433,1088,1088,1088,1088,0
20250401,162600,388623433,1088,1088,1088,1088,0
20250401,162500,388623433,1088,1088,1088,1088,0
20250401,162400,388623433,1088,1088,1088,1088,0
20250401,162300,388623433,1088,1088,1088,1088,0
20250401,162200,388623433,1088,1088,1088,1088,0
20250401,162100,388623433,1088,1088,1088,1088,0
20250401,162000,388623433,1088,1088,1088,1088,0
20250401,161900,388623433,1088,1088,1088,1088,0
20250401,161800,388623433,1088,1088,1088,1088,0
20250401,161700,388623433,1088,1088,1088,1088,0
20250401,161600,388623433,1088,1088,1088,1088,0
20250401,161500,388623433,1088,1088,1088,1088,0
20250401,161400,388623433,1088,1088,1088,1088,0
20250401,161300,388623433,1088,1088,1088,1088,0
20250401,161200,388623433,1088,1088,1088,1088,0
20250401,161100,388623433,1088,1088,1088,1088,0
20250401,161000,388623433,1088,1088,1088,1088,0
20250401,160900,388623433,1088,1088,1088,1088,0
20250401,160800,388623433,1088,1088,1088,1088,0
20250401,160700,388623433,1088,1088,1088,1088,0
20250401,160600,388623433,1088,1088,1088,1088,0
20250401,160500,388623433,1088,1088,1088,1088,0
20250401,160400,388623433,1088,1088,1088,1088,0
20250401,160300,388623433,1088,1088,1088,1088,7641
20250401,160200,388623433,1088,1088,1088,1088,0
20250401,160100,388623433,1088,1088,1088,1088,0
20250401,160000,388623433,1088,1088,1088,1088,0
20250401,155900,388623433,1088,1088,1088,1088,0
20250401,155800,388623433,1088,1088,1088,1088,0
20250401,155700,388623433,1088,1088,1088,1088,0
20250401,155600,388623433,1088,1088,1088,1088,0
20250401,155500,388623433,1088,1088,1088,1088,0
20250401,155400,388623433,1088,1088,1088,1088,0
20250401,155300,388623433,1088,1088,1088,1088,0
20250401,155200,388623433,1088,1088,1088,1088,0
20250401,155100,388623433,1088,1088,1088,1088,0
20250401,155000,388623433,1088,1088,1088,1088,0
20250401,154900,388623433,1088,1088,1088,1088,0
20250401,154800,388623433,1088,1088,1088,1088,0
20250401,154700,388623433,1088,1088,1088,1088,0
20250401,154600,388623433,1088,1088,1088,1088,0
20250401,154500,388623433,1088,1088,1088,1088,0
20250401,154400,388623433,1088,1088,1088,1088,0
20250401,154300,388623433,1088,1088,1088,1088,0
20250401,154200,388623433,1088,1088,1088,1088,0
20250401,154100,388623433,1088,1088,1088,1088,0
20250401,154000,388623433,1088,1088,1088,1088,0
20250401,153900,388623433,1088,1088,1088,1088,0
20250401,153800,388623433,1088,1088,1088,1088,0
20250401,153700,388623433,1088,1088,1088,1088,0
20250401,153600,388623433,1088,1088,1088,1088,0
20250401,153500,388623433,1088,1088,1088,1088,0
20250401,153400,388623433,1088,1088,1088,1088,0
20250401,153300,388623433,1088,1088,1088,1088,7641
20250401,153200,388623433,1088,1088,1088,1088,0
20250401,153100,388623433,1088,1088,1088,1088,0
20250401,153000,388623433,1088,1088,1088,1088,7641
20250401,152900,380310025,1088,1088,1088,1088,0
20250401,152800,380310025,1088,1088,1088,1088,0
20250401,152700,380310025,1088,1088,1088,1088,0
20250401,152600,380310025,1088,1088,1088,1088,0
20250401,152500,380310025,1088,1088,1088,1088,0
20250401,152400,380310025,1088,1088,1088,1088,0
20250401,152300,380310025,1088,1088,1088,1088,0
20250401,152200,380310025,1088,1088,1088,1088,0
20250401,152100,380310025,1088,1088,1088,1088,0
20250401,152000,380310025,1088,1088,1088,1088,0
20250401,151900,380310025,1088,1087,1088,1087,57
20250401,151800,380248065,1088,1088,1088,1088,0
20250401,151700,380248065,1088,1087,1088,1087,138
20250401,151600,380097943,1088,1087,1088,1087,337
20250401,151500,379731623,1088,1088,1088,1088,0
20250401,151400,379731623,1088,1089,1089,1087,430
20250401,151300,379264191,1088,1089,1089,1088,31
20250401,151200,379230461,1089,1089,1089,1089,0
20250401,151100,379230461,1089,1085,1089,1085,4053
20250401,151000,374827156,1086,1086,1089,1085,1833
20250401,150900,372836803,1086,1086,1086,1086,725
20250401,150800,372049453,1086,1086,1086,1086,781
20250401,150700,371201287,1086,1085,1086,1085,3798
20250401,150600,367080088,1090,1090,1090,1090,0
20250401,150500,367080088,1090,1090,1090,1090,0
20250401,150400,367080088,1090,1090,1090,1090,0
20250401,150300,367080088,1090,1086,1090,1086,1355
20250401,150200,365608384,1085,1085,1085,1085,0
20250401,150100,365608384,1085,1085,1086,1085,4237
20250401,150000,361010427,1086,1086,1086,1085,5804
20250401,145900,354711677,1087,1087,1087,1087,72
20250401,145800,354633413,1087,1088,1088,1087,1006
20250401,145700,353539885,1088,1089,1089,1088,4
20250401,145600,353535530,1087,1087,1087,1087,855
20250401,145500,352606145,1086,1086,1086,1086,11
20250401,145400,352594199,1089,1089,1089,1089,0
20250401,145300,352594199,1089,1089,1089,1089,1
20250401,145200,352593110,1088,1085,1089,1085,515
20250401,145100,352034328,1089,1088,1089,1085,12538
20250401,145000,338413939,1088,1088,1088,1088,185
20250401,144900,338212659,1090,1089,1090,1089,20
20250401,144800,338190874,1089,1089,1089,1089,1400
20250401,144700,336666274,1089,1089,1089,1089,102
20250401,144600,336555196,1090,1090,1090,1090,0
20250401,144500,336555196,1090,1087,1090,1087,1250
20250401,144400,335193446,1091,1091,1091,1091,0
20250401,144300,335193446,1091,1091,1091,1091,1
20250401,144200,335192355,1090,1090,1090,1090,0
20250401,144100,335192355,1090,1090,1090,1090,3
20250401,144000,335189085,1092,1092,1092,1092,0
20250401,143900,335189085,1092,1092,1092,1092,0
20250401,143800,335189085,1092,1092,1092,1092,0
20250401,143700,335189085,1092,1092,1092,1092,0
20250401,143600,335189085,1092,1090,1092,1087,949
20250401,143500,334154894,1090,1092,1092,1090,200
20250401,143400,333936694,1092,1092,1092,1092,1200
20250401,143300,332626294,1092,1092,1092,1092,900
20250401,143200,331643494,1092,1092,1092,1092,0
20250401,143100,331643494,1092,1092,1092,1092,0
20250401,143000,331643494,1092,1092,1092,1092,0
20250401,142900,331643494,1092,1088,1092,1088,1136
20250401,142800,330404940,1090,1090,1090,1090,0
20250401,142700,330404940,1090,1090,1090,1090,0
20250401,142600,330404940,1090,1089,1090,1089,678
20250401,142500,329666597,1089,1089,1089,1089,0
20250401,142400,329666597,1089,1089,1089,1089,3513
20250401,142300,325840940,1089,1089,1089,1089,0
20250401,142200,325840940,1089,1089,1089,1089,0
20250401,142100,325840940,1089,1089,1089,1089,0
20250401,142000,325840940,1089,1089,1089,1089,0
20250401,141900,325840940,1089,1089,1089,1089,0
20250401,141800,325840940,1089,1089,1089,1089,0
20250401,141700,325840940,1089,1089,1089,1089,0
20250401,141600,325840940,1089,1089,1089,1089,0
20250401,141500,325840940,1089,1089,1089,1089,590
20250401,141400,325198430,1089,1089,1089,1089,60
20250401,141300,325133090,1089,1089,1089,1089,0
20250401,141200,325133090,1089,1089,1089,1089,0
20250401,141100,325133090,1089,1089,1089,1089,0
20250401,141000,325133090,1089,1089,1089,1089,1
20250401,140900,325132001,1086,1086,1086,1086,6203
20250401,140800,318395543,1085,1085,1085,1085,0
20250401,140700,318395543,1085,1089,1089,1085,15226
20250401,140600,301850800,1090,1089,1090,1089,501
20250401,140500,301305210,1089,1089,1089,1089,3
20250401,140400,301301943,1090,1090,1091,1090,818
20250401,140300,300410322,1091,1091,1091,1091,1
20250401,140200,300409231,1091,1091,1091,1091,0
20250401,140100,300409231,1091,1090,1091,1090,201
20250401,140000,300190140,1090,1092,1092,1090,100
20250401,135900,300081077,1093,1093,1093,1093,0
20250401,135800,300081077,1093,1093,1093,1093,0
20250401,135700,300081077,1093,1093,1093,1093,0
20250401,135600,300081077,1093,1093,1093,1093,0
20250401,135500,300081077,1093,1093,1093,1093,0
20250401,135400,300081077,1093,1093,1093,1093,0
20250401,135300,300081077,1093,1093,1093,1093,0
20250401,135200,300081077,1093,1093,1093,1093,0
20250401,135100,300081077,1093,1093,1093,1093,0
20250401,135000,300081077,1093,1093,1093,1093,591
20250401,134900,299435114,1093,1093,1093,1093,100
20250401,134800,299325814,1093,1093,1093,1093,0
20250401,134700,299325814,1093,1093,1093,1093,0
20250401,134600,299325814,1093,1093,1093,1093,0
20250401,134500,299325814,1093,1093,1093,1093,0
20250401,134400,299325814,1093,1093,1093,1093,0
20250401,134300,299325814,1093,1093,1093,1093,0
20250401,134200,299325814,1093,1092,1093,1092,25
20250401,134100,299298512,1093,1092,1093,1092,15
20250401,134000,299282127,1092,1092,1092,1092,0
20250401,133900,299282127,1092,1092,1092,1092,12
20250401,133800,299269023,1092,1094,1094,1092,24
20250401,133700,299242805,1093,1093,1093,1093,1010
20250401,133600,298138875,1093,1092,1093,1092,5
20250401,133500,298133411,1093,1093,1093,1093,0
20250401,133400,298133411,1093,1093,1093,1093,0
20250401,133300,298133411,1093,1093,1093,1093,0
20250401,133200,298133411,1093,1093,1093,1093,5
20250401,133100,298127946,1091,1091,1091,1091,700
20250401,133000,297364246,1091,1091,1091,1091,519
20250401,132900,296798017,1091,1091,1091,1091,0
20250401,132800,296798017,1091,1091,1091,1091,20
20250401,132700,296776197,1091,1091,1091,1091,1000
20250401,132600,295685197,1091,1091,1091,1091,13
20250401,132500,295671014,1090,1090,1090,1090,0
20250401,132400,295671014,1090,1090,1090,1090,0
20250401,132300,295671014,1090,1090,1090,1090,0
20250401,132200,295671014,1090,1090,1090,1090,1010
20250401,132100,294570114,1091,1091,1091,1091,0
20250401,132000,294570114,1091,1091,1091,1091,1
20250401,131900,294569023,1090,1090,1090,1090,2794
20250401,131800,291523563,1090,1090,1090,1090,3000
20250401,131700,288253563,1090,1090,1090,1090,0
20250401,131600,288253563,1090,1089,1090,1089,42
20250401,131500,288207823,1089,1090,1090,1089,114
20250401,131400,288083671,1091,1091,1091,1091,0
20250401,131300,288083671,1091,1091,1091,1091,0
20250401,131200,288083671,1091,1091,1091,1091,0
20250401,131100,288083671,1091,1091,1091,1091,5
20250401,131000,288078216,1091,1091,1091,1091,167
20250401,130900,287896019,1091,1091,1091,1091,0
20250401,130800,287896019,1091,1091,1091,1091,9
20250401,130700,287886200,1091,1091,1091,1091,1
20250401,130600,287885109,1090,1090,1090,1090,4773
20250401,130500,282682539,1090,1090,1090,1090,11
20250401,130400,282670549,1090,1090,1090,1090,0
20250401,130300,282670549,1090,1090,1090,1090,1
20250401,130200,282669459,1089,1089,1089,1089,214
20250401,130100,282436413,1089,1089,1089,1089,500
20250401,130000,281891913,1089,1089,1089,1089,66
20250401,125900,281820039,1089,1089,1089,1089,166
20250401,125800,281639265,1089,1089,1089,1089,0
20250401,125700,281639265,1089,1089,1089,1089,0
20250401,125600,281639265,1089,1089,1089,1089,0
20250401,125500,281639265,1089,1089,1089,1089,0
20250401,125400,281639265,1089,1089,1089,1089,1225
20250401,125300,280305240,1090,1090,1090,1090,842
20250401,125200,279387460,1091,1091,1091,1091,0
20250401,125100,279387460,1091,1091,1091,1091,14
20250401,125000,279372186,1091,1091,1091,1091,9
20250401,124900,279362367,1091,1090,1091,1090,1542
20250401,124800,277681568,1091,1091,1091,1091,1569
20250401,124700,275969789,1092,1092,1092,1091,618
20250401,124600,275295533,1092,1092,1092,1092,0
20250401,124500,275295533,1092,1092,1092,1092,1
20250401,124400,275294441,1092,1092,1092,1092,986
20250401,124300,274217729,1093,1093,1093,1093,0
20250401,124200,274217729,1093,1093,1093,1093,0
20250401,124100,274217729,1093,1093,1093,1093,0
20250401,124000,274217729,1093,1093,1093,1093,10
20250401,123900,274206799,1093,1093,1093,1093,3
20250401,123800,274203520,1092,1092,1092,1092,0
20250401,123700,274203520,1092,1092,1092,1092,427
20250401,123600,273737236,1092,1092,1092,1092,573
20250401,123500,273111520,1092,1092,1092,1092,11
20250401,123400,273099508,1093,1093,1093,1093,0
20250401,123300,273099508,1093,1093,1093,1093,100
20250401,123200,272990208,1092,1092,1092,1092,121
20250401,123100,272858076,1092,1092,1092,1092,640
20250401,123000,272159196,1093,1093,1093,1093,42
20250401,122900,272113290,1092,1093,1093,1092,700
20250401,122800,271348280,1094,1094,1094,1094,1
20250401,122700,271347186,1093,1093,1093,1093,20
20250401,122600,271325326,1093,1093,1093,1093,0
20250401,122500,271325326,1093,1094,1094,1093,827
20250401,122400,270420888,1096,1096,1096,1096,0
20250401,122300,270420888,1096,1096,1096,1096,0
20250401,122200,270420888,1096,1095,1096,1095,500
20250401,122100,269873111,1096,1096,1096,1096,0
20250401,122000,269873111,1096,1096,1096,1096,0
20250401,121900,269873111,1096,1096,1096,1096,0
20250401,121800,269873111,1096,1096,1096,1096,0
20250401,121700,269873111,1096,1096,1096,1096,2
20250401,121600,269870919,1094,1094,1094,1094,100
20250401,121500,269761519,1096,1096,1096,1096,0
20250401,121400,269761519,1096,1096,1096,1096,0
20250401,121300,269761519,1096,1096,1096,1096,0
20250401,121200,269761519,1096,1096,1096,1096,0
20250401,121100,269761519,1096,1096,1096,1096,0
20250401,121000,269761519,1096,1096,1096,1096,0
20250401,120900,269761519,1096,1096,1096,1096,0
20250401,120800,269761519,1096,1096,1096,1096,0
20250401,120700,269761519,1096,1096,1096,1096,5
20250401,120600,269756039,1091,1092,1092,1091,1785
20250401,120500,267808464,1096,1096,1096,1096,0
20250401,120400,267808464,1096,1096,1096,1096,0
20250401,120300,267808464,1096,1096,1096,1096,0
20250401,120200,267808464,1096,1096,1096,1096,0
20250401,120100,267808464,1096,1092,1096,1092,6
20250401,120000,267801892,1096,1096,1096,1096,5
20250401,115900,267796412,1092,1092,1092,1092,0
20250401,115800,267796412,1092,1092,1092,1092,1500
20250401,115700,266158412,1097,1097,1097,1097,5
20250401,115600,266152927,1092,1092,1092,1092,100
20250401,115500,266043727,1097,1097,1097,1097,47
20250401,115400,265992168,1098,1098,1098,1098,0
20250401,115300,265992168,1098,1098,1098,1098,0
20250401,115200,265992168,1098,1098,1098,1098,0
20250401,115100,265992168,1098,1098,1098,1098,0
20250401,115000,265992168,1098,1098,1098,1098,0
20250401,114900,265992168,1098,1098,1098,1098,0
20250401,114800,265992168,1098,1098,1098,1098,0
20250401,114700,265992168,1098,1098,1098,1098,0
20250401,114600,265992168,1098,1098,1098,1098,0
20250401,114500,265992168,1098,1098,1098,1098,905
20250401,114400,264998478,1098,1098,1098,1098,404
20250401,114300,264554886,1097,1097,1097,1097,755
20250401,114200,263726651,1097,1097,1097,1097,508
20250401,114100,263169375,1097,1096,1097,1096,851
20250401,114000,262236579,1096,1096,1096,1096,0
20250401,113900,262236579,1096,1096,1096,1096,701
20250401,113800,261468283,1096,1096,1096,1096,30
20250401,113700,261435403,1091,1091,1091,1091,0
20250401,113600,261435403,1091,1096,1096,1091,637
20250401,113500,260739745,1095,1095,1095,1095,18
20250401,113400,260720035,1095,1095,1095,1095,38
20250401,113300,260678425,1095,1095,1095,1095,23
20250401,113200,260653240,1095,1095,1095,1095,0
20250401,113100,260653240,1095,1095,1095,1095,6932
20250401,113000,253062700,1094,1094,1094,1094,8425
20250401,112900,243845750,1094,1092,1094,1092,2001
20250401,112800,241660656,1092,1092,1092,1092,1537
20250401,112700,239982252,1092,1092,1092,1092,16
20250401,112600,239964780,1092,1092,1092,1092,500
20250401,112500,239418780,1092,1091,1092,1091,172
20250401,112400,239231056,1092,1091,1092,1091,501
20250401,112300,238683965,1091,1091,1091,1091,50
20250401,112200,238629415,1081,1092,1092,1081,17205
20250401,112100,219982962,1094,1094,1094,1092,3618
20250401,112000,216028870,1094,1094,1094,1094,200
20250401,111900,215810070,1095,1091,1096,1091,35414
20250401,111800,177149762,1091,1091,1091,1091,0
20250401,111700,177149762,1091,1091,1091,1091,0
20250401,111600,177149762,1091,1091,1091,1091,0
20250401,111500,177149762,1091,1091,1091,1091,1000
20250401,111400,176058762,1091,1091,1091,1091,1
20250401,111300,176057671,1091,1091,1091,1091,0
20250401,111200,176057671,1091,1091,1091,1091,500
20250401,111100,175512171,1091,1091,1091,1091,0
20250401,111000,175512171,1091,1090,1091,1090,5
20250401,110900,175506717,1091,1091,1091,1091,0
20250401,110800,175506717,1091,1091,1091,1091,0
20250401,110700,175506717,1091,1085,1091,1085,2501
20250401,110600,172793126,1085,1085,1085,1085,3993
20250401,110500,168460721,1091,1087,1091,1085,8623
20250401,110400,159090696,1086,1089,1089,1086,1953
20250401,110300,156969383,1090,1090,1090,1090,17
20250401,110200,156950853,1090,1090,1090,1090,2
20250401,110100,156948673,1090,1090,1090,1090,92
20250401,110000,156848393,1092,1091,1092,1090,235
20250401,105900,156592238,1093,1093,1093,1093,0
20250401,105800,156592238,1093,1093,1093,1093,0
20250401,105700,156592238,1093,1093,1093,1093,0
20250401,105600,156592238,1093,1093,1093,1093,1
20250401,105500,156591145,1093,1093,1093,1093,0
20250401,105400,156591145,1093,1090,1093,1087,10655
20250401,105300,144996326,1089,1089,1089,1089,0
20250401,105200,144996326,1089,1090,1094,1089,5473
20250401,105100,139011727,1093,1092,1093,1092,10
20250401,105000,139000803,1094,1094,1094,1094,0
20250401,104900,139000803,1094,1094,1094,1094,0
20250401,104800,139000803,1094,1094,1094,1094,0
20250401,104700,139000803,1094,1094,1094,1094,0
20250401,104600,139000803,1094,1090,1094,1090,850
20250401,104500,138074283,1088,1088,1088,1088,0
20250401,104400,138074283,1088,1088,1088,1088,1455
20250401,104300,136491243,1084,1088,1088,1084,3014
20250401,104200,133220976,1090,1090,1090,1090,1
20250401,104100,133219886,1090,1090,1090,1090,0
20250401,104000,133219886,1090,1090,1090,1090,0
20250401,103900,133219886,1090,1090,1090,1090,0
20250401,103800,133219886,1090,1090,1090,1090,0
20250401,103700,133219886,1090,1090,1090,1090,98
20250401,103600,133113066,1090,1090,1090,1090,1000
20250401,103500,132023066,1090,1090,1090,1090,0
20250401,103400,132023066,1090,1090,1090,1090,0
20250401,103300,132023066,1090,1090,1090,1090,0
20250401,103200,132023066,1090,1090,1090,1090,0
20250401,103100,132023066,1090,1090,1090,1090,0
20250401,103000,132023066,1090,1090,1090,1090,1157
20250401,102900,130761936,1090,1090,1090,1090,10
20250401,102800,130751036,1090,1090,1090,1090,0
20250401,102700,130751036,1090,1090,1090,1090,0
20250401,102600,130751036,1090,1090,1090,1090,1300
20250401,102500,129334036,1090,1090,1090,1090,430
20250401,102400,128865336,1090,1089,1090,1089,5350
20250401,102300,123035708,1089,1089,1089,1089,0
20250401,102200,123035708,1089,1085,1089,1085,1157
20250401,102100,121780351,1089,1089,1089,1089,0
20250401,102000,121780351,1089,1089,1089,1089,6
20250401,101900,121773817,1085,1085,1085,1085,0
20250401,101800,121773817,1085,1089,1089,1085,2019
20250401,101700,119575202,1089,1089,1089,1089,0
20250401,101600,119575202,1089,1089,1089,1089,100
20250401,101500,119466302,1089,1089,1089,1089,0
20250401,101400,119466302,1089,1086,1089,1086,80
20250401,101300,119379405,1086,1085,1086,1082,521
20250401,101200,118814113,1085,1085,1085,1085,3516
20250401,101100,114999253,1085,1083,1085,1083,1825
20250401,101000,113022769,1083,1083,1083,1083,1635
20250401,100900,111252064,1081,1084,1084,1081,8000
20250401,100800,102599104,1085,1085,1085,1085,2
20250401,100700,102596934,1085,1085,1085,1085,1019
20250401,100600,101491319,1085,1085,1085,1085,6
20250401,100500,101484809,1085,1085,1085,1085,0
20250401,100400,101484809,1085,1085,1085,1085,0
20250401,100300,101484809,1085,1085,1085,1085,3
20250401,100200,101481554,1085,1085,1085,1085,50
20250401,100100,101427304,1085,1085,1085,1085,6
20250401,100000,101420794,1083,1083,1083,1083,0
20250401,095900,101420794,1083,1083,1083,1083,901
20250401,095800,100445011,1085,1085,1085,1085,3
20250401,095700,100441756,1085,1085,1085,1085,100
20250401,095600,100333256,1085,1085,1085,1085,500
20250401,095500,99790756,1085,1085,1085,1085,100
20250401,095400,99682256,1085,1084,1085,1084,11056
20250401,095300,87687496,1085,1085,1085,1085,1
20250401,095200,87686411,1085,1085,1085,1084,2102
20250401,095100,85405810,1085,1085,1085,1085,44
20250401,095000,85358070,1085,1085,1085,1085,1
20250401,094900,85356985,1085,1085,1085,1085,80
20250401,094800,85270185,1085,1085,1085,1085,39
20250401,094700,85227870,1083,1083,1083,1083,0
20250401,094600,85227870,1083,1084,1084,1083,7500
20250401,094500,77104315,1084,1084,1084,1084,3091
20250401,094400,73753671,1085,1087,1087,1085,5603
20250401,094300,67672566,1090,1090,1090,1090,0
20250401,094200,67672566,1090,1090,1090,1090,1
20250401,094100,67671476,1087,1087,1087,1087,0
20250401,094000,67671476,1087,1087,1087,1087,0
20250401,093900,67671476,1087,1087,1087,1087,270
20250401,093800,67377986,1090,1090,1090,1090,100
20250401,093700,67268986,1090,1090,1090,1090,2
20250401,093600,67266806,1087,1087,1087,1087,0
20250401,093500,67266806,1087,1087,1090,1087,2002
20250401,093400,65090626,1086,1086,1086,1086,576
20250401,093300,64465090,1086,1086,1086,1086,1002
20250401,093200,63376918,1086,1085,1086,1085,5074
20250401,093100,57867775,1085,1086,1086,1085,61
20250401,093000,57801568,1086,1086,1086,1086,1942
20250401,092900,55692556,1086,1086,1086,1086,456
20250401,092800,55197340,1086,1088,1088,1086,4472
20250401,092700,50338695,1088,1088,1088,1088,2507
20250401,092600,47611079,1088,1089,1089,1088,1141
20250401,092500,46369629,1089,1091,1091,1089,4996
20250401,092400,40922235,1096,1096,1096,1096,0
20250401,092300,40922235,1096,1096,1096,1096,0
20250401,092200,40922235,1096,1093,1096,1091,716
20250401,092100,40140883,1096,1096,1096,1096,0
20250401,092000,40140883,1096,1096,1096,1094,2049
20250401,091900,37896095,1095,1094,1095,1094,2295
20250401,091800,35384615,1094,1091,1094,1091,8986
20250401,091700,25580220,1091,1091,1091,1091,2
20250401,091600,25578038,1091,1091,1091,1091,8
20250401,091500,25569310,1091,1091,1091,1091,4
20250401,091400,25564946,1089,1091,1091,1089,102
20250401,091300,25453667,1089,1092,1092,1089,4541
20250401,091200,20502493,1092,1094,1094,1092,2170
20250401,091100,18132414,1093,1094,1094,1093,995
20250401,091000,17044149,1096,1095,1096,1094,114
20250401,090900,16919397,1096,1096,1096,1096,0
20250401,090800,16919397,1096,1096,1096,1096,0
20250401,090700,16919397,1096,1096,1096,1096,15
20250401,090600,16902957,1095,1094,1095,1094,3144
20250401,090500,13460281,1095,1096,1096,1095,601
20250401,090400,12801586,1096,1098,1098,1096,1000
20250401,090300,11703986,1100,1100,1100,1100,0
20250401,090200,11703986,1100,1100,1103,1100,1565
20250401,090100,9982294,1100,1100,1100,1100,500
20250401,090000,9432294,1100,1100,1104,1097,8574
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 190300 388623433 1088 1088 1088 1088 7641
3 20250401 190200 388623433 1088 1088 1088 1088 0
4 20250401 190100 388623433 1088 1088 1088 1088 0
5 20250401 190000 388623433 1088 1088 1088 1088 0
6 20250401 185900 388623433 1088 1088 1088 1088 0
7 20250401 185800 388623433 1088 1088 1088 1088 0
8 20250401 185700 388623433 1088 1088 1088 1088 0
9 20250401 185600 388623433 1088 1088 1088 1088 0
10 20250401 185500 388623433 1088 1088 1088 1088 0
11 20250401 185400 388623433 1088 1088 1088 1088 0
12 20250401 185300 388623433 1088 1088 1088 1088 0
13 20250401 185200 388623433 1088 1088 1088 1088 0
14 20250401 185100 388623433 1088 1088 1088 1088 0
15 20250401 185000 388623433 1088 1088 1088 1088 0
16 20250401 184900 388623433 1088 1088 1088 1088 0
17 20250401 184800 388623433 1088 1088 1088 1088 0
18 20250401 184700 388623433 1088 1088 1088 1088 0
19 20250401 184600 388623433 1088 1088 1088 1088 0
20 20250401 184500 388623433 1088 1088 1088 1088 0
21 20250401 184400 388623433 1088 1088 1088 1088 0
22 20250401 184300 388623433 1088 1088 1088 1088 0
23 20250401 184200 388623433 1088 1088 1088 1088 0
24 20250401 184100 388623433 1088 1088 1088 1088 0
25 20250401 184000 388623433 1088 1088 1088 1088 0
26 20250401 183900 388623433 1088 1088 1088 1088 0
27 20250401 183800 388623433 1088 1088 1088 1088 0
28 20250401 183700 388623433 1088 1088 1088 1088 0
29 20250401 183600 388623433 1088 1088 1088 1088 0
30 20250401 183500 388623433 1088 1088 1088 1088 0
31 20250401 183400 388623433 1088 1088 1088 1088 0
32 20250401 183300 388623433 1088 1088 1088 1088 7641
33 20250401 183200 388623433 1088 1088 1088 1088 0
34 20250401 183100 388623433 1088 1088 1088 1088 0
35 20250401 183000 388623433 1088 1088 1088 1088 0
36 20250401 182900 388623433 1088 1088 1088 1088 0
37 20250401 182800 388623433 1088 1088 1088 1088 0
38 20250401 182700 388623433 1088 1088 1088 1088 0
39 20250401 182600 388623433 1088 1088 1088 1088 0
40 20250401 182500 388623433 1088 1088 1088 1088 0
41 20250401 182400 388623433 1088 1088 1088 1088 0
42 20250401 182300 388623433 1088 1088 1088 1088 0
43 20250401 182200 388623433 1088 1088 1088 1088 0
44 20250401 182100 388623433 1088 1088 1088 1088 0
45 20250401 182000 388623433 1088 1088 1088 1088 0
46 20250401 181900 388623433 1088 1088 1088 1088 0
47 20250401 181800 388623433 1088 1088 1088 1088 0
48 20250401 181700 388623433 1088 1088 1088 1088 0
49 20250401 181600 388623433 1088 1088 1088 1088 0
50 20250401 181500 388623433 1088 1088 1088 1088 0
51 20250401 181400 388623433 1088 1088 1088 1088 0
52 20250401 181300 388623433 1088 1088 1088 1088 0
53 20250401 181200 388623433 1088 1088 1088 1088 0
54 20250401 181100 388623433 1088 1088 1088 1088 0
55 20250401 181000 388623433 1088 1088 1088 1088 0
56 20250401 180900 388623433 1088 1088 1088 1088 0
57 20250401 180800 388623433 1088 1088 1088 1088 0
58 20250401 180700 388623433 1088 1088 1088 1088 0
59 20250401 180600 388623433 1088 1088 1088 1088 0
60 20250401 180500 388623433 1088 1088 1088 1088 0
61 20250401 180400 388623433 1088 1088 1088 1088 0
62 20250401 180300 388623433 1088 1088 1088 1088 7641
63 20250401 180200 388623433 1088 1088 1088 1088 0
64 20250401 180100 388623433 1088 1088 1088 1088 0
65 20250401 180000 388623433 1088 1088 1088 1088 0
66 20250401 175900 388623433 1088 1088 1088 1088 0
67 20250401 175800 388623433 1088 1088 1088 1088 0
68 20250401 175700 388623433 1088 1088 1088 1088 0
69 20250401 175600 388623433 1088 1088 1088 1088 0
70 20250401 175500 388623433 1088 1088 1088 1088 0
71 20250401 175400 388623433 1088 1088 1088 1088 0
72 20250401 175300 388623433 1088 1088 1088 1088 0
73 20250401 175200 388623433 1088 1088 1088 1088 0
74 20250401 175100 388623433 1088 1088 1088 1088 0
75 20250401 175000 388623433 1088 1088 1088 1088 0
76 20250401 174900 388623433 1088 1088 1088 1088 0
77 20250401 174800 388623433 1088 1088 1088 1088 0
78 20250401 174700 388623433 1088 1088 1088 1088 0
79 20250401 174600 388623433 1088 1088 1088 1088 0
80 20250401 174500 388623433 1088 1088 1088 1088 0
81 20250401 174400 388623433 1088 1088 1088 1088 0
82 20250401 174300 388623433 1088 1088 1088 1088 0
83 20250401 174200 388623433 1088 1088 1088 1088 0
84 20250401 174100 388623433 1088 1088 1088 1088 0
85 20250401 174000 388623433 1088 1088 1088 1088 0
86 20250401 173900 388623433 1088 1088 1088 1088 0
87 20250401 173800 388623433 1088 1088 1088 1088 0
88 20250401 173700 388623433 1088 1088 1088 1088 0
89 20250401 173600 388623433 1088 1088 1088 1088 0
90 20250401 173500 388623433 1088 1088 1088 1088 0
91 20250401 173400 388623433 1088 1088 1088 1088 0
92 20250401 173300 388623433 1088 1088 1088 1088 7641
93 20250401 173200 388623433 1088 1088 1088 1088 0
94 20250401 173100 388623433 1088 1088 1088 1088 0
95 20250401 173000 388623433 1088 1088 1088 1088 0
96 20250401 172900 388623433 1088 1088 1088 1088 0
97 20250401 172800 388623433 1088 1088 1088 1088 0
98 20250401 172700 388623433 1088 1088 1088 1088 0
99 20250401 172600 388623433 1088 1088 1088 1088 0
100 20250401 172500 388623433 1088 1088 1088 1088 0
101 20250401 172400 388623433 1088 1088 1088 1088 0
102 20250401 172300 388623433 1088 1088 1088 1088 0
103 20250401 172200 388623433 1088 1088 1088 1088 0
104 20250401 172100 388623433 1088 1088 1088 1088 0
105 20250401 172000 388623433 1088 1088 1088 1088 0
106 20250401 171900 388623433 1088 1088 1088 1088 0
107 20250401 171800 388623433 1088 1088 1088 1088 0
108 20250401 171700 388623433 1088 1088 1088 1088 0
109 20250401 171600 388623433 1088 1088 1088 1088 0
110 20250401 171500 388623433 1088 1088 1088 1088 0
111 20250401 171400 388623433 1088 1088 1088 1088 0
112 20250401 171300 388623433 1088 1088 1088 1088 0
113 20250401 171200 388623433 1088 1088 1088 1088 0
114 20250401 171100 388623433 1088 1088 1088 1088 0
115 20250401 171000 388623433 1088 1088 1088 1088 0
116 20250401 170900 388623433 1088 1088 1088 1088 0
117 20250401 170800 388623433 1088 1088 1088 1088 0
118 20250401 170700 388623433 1088 1088 1088 1088 0
119 20250401 170600 388623433 1088 1088 1088 1088 0
120 20250401 170500 388623433 1088 1088 1088 1088 0
121 20250401 170400 388623433 1088 1088 1088 1088 0
122 20250401 170300 388623433 1088 1088 1088 1088 7641
123 20250401 170200 388623433 1088 1088 1088 1088 0
124 20250401 170100 388623433 1088 1088 1088 1088 0
125 20250401 170000 388623433 1088 1088 1088 1088 0
126 20250401 165900 388623433 1088 1088 1088 1088 0
127 20250401 165800 388623433 1088 1088 1088 1088 0
128 20250401 165700 388623433 1088 1088 1088 1088 0
129 20250401 165600 388623433 1088 1088 1088 1088 0
130 20250401 165500 388623433 1088 1088 1088 1088 0
131 20250401 165400 388623433 1088 1088 1088 1088 0
132 20250401 165300 388623433 1088 1088 1088 1088 0
133 20250401 165200 388623433 1088 1088 1088 1088 0
134 20250401 165100 388623433 1088 1088 1088 1088 0
135 20250401 165000 388623433 1088 1088 1088 1088 0
136 20250401 164900 388623433 1088 1088 1088 1088 0
137 20250401 164800 388623433 1088 1088 1088 1088 0
138 20250401 164700 388623433 1088 1088 1088 1088 0
139 20250401 164600 388623433 1088 1088 1088 1088 0
140 20250401 164500 388623433 1088 1088 1088 1088 0
141 20250401 164400 388623433 1088 1088 1088 1088 0
142 20250401 164300 388623433 1088 1088 1088 1088 0
143 20250401 164200 388623433 1088 1088 1088 1088 0
144 20250401 164100 388623433 1088 1088 1088 1088 0
145 20250401 164000 388623433 1088 1088 1088 1088 0
146 20250401 163900 388623433 1088 1088 1088 1088 0
147 20250401 163800 388623433 1088 1088 1088 1088 0
148 20250401 163700 388623433 1088 1088 1088 1088 0
149 20250401 163600 388623433 1088 1088 1088 1088 0
150 20250401 163500 388623433 1088 1088 1088 1088 0
151 20250401 163400 388623433 1088 1088 1088 1088 0
152 20250401 163300 388623433 1088 1088 1088 1088 7641
153 20250401 163200 388623433 1088 1088 1088 1088 0
154 20250401 163100 388623433 1088 1088 1088 1088 0
155 20250401 163000 388623433 1088 1088 1088 1088 0
156 20250401 162900 388623433 1088 1088 1088 1088 0
157 20250401 162800 388623433 1088 1088 1088 1088 0
158 20250401 162700 388623433 1088 1088 1088 1088 0
159 20250401 162600 388623433 1088 1088 1088 1088 0
160 20250401 162500 388623433 1088 1088 1088 1088 0
161 20250401 162400 388623433 1088 1088 1088 1088 0
162 20250401 162300 388623433 1088 1088 1088 1088 0
163 20250401 162200 388623433 1088 1088 1088 1088 0
164 20250401 162100 388623433 1088 1088 1088 1088 0
165 20250401 162000 388623433 1088 1088 1088 1088 0
166 20250401 161900 388623433 1088 1088 1088 1088 0
167 20250401 161800 388623433 1088 1088 1088 1088 0
168 20250401 161700 388623433 1088 1088 1088 1088 0
169 20250401 161600 388623433 1088 1088 1088 1088 0
170 20250401 161500 388623433 1088 1088 1088 1088 0
171 20250401 161400 388623433 1088 1088 1088 1088 0
172 20250401 161300 388623433 1088 1088 1088 1088 0
173 20250401 161200 388623433 1088 1088 1088 1088 0
174 20250401 161100 388623433 1088 1088 1088 1088 0
175 20250401 161000 388623433 1088 1088 1088 1088 0
176 20250401 160900 388623433 1088 1088 1088 1088 0
177 20250401 160800 388623433 1088 1088 1088 1088 0
178 20250401 160700 388623433 1088 1088 1088 1088 0
179 20250401 160600 388623433 1088 1088 1088 1088 0
180 20250401 160500 388623433 1088 1088 1088 1088 0
181 20250401 160400 388623433 1088 1088 1088 1088 0
182 20250401 160300 388623433 1088 1088 1088 1088 7641
183 20250401 160200 388623433 1088 1088 1088 1088 0
184 20250401 160100 388623433 1088 1088 1088 1088 0
185 20250401 160000 388623433 1088 1088 1088 1088 0
186 20250401 155900 388623433 1088 1088 1088 1088 0
187 20250401 155800 388623433 1088 1088 1088 1088 0
188 20250401 155700 388623433 1088 1088 1088 1088 0
189 20250401 155600 388623433 1088 1088 1088 1088 0
190 20250401 155500 388623433 1088 1088 1088 1088 0
191 20250401 155400 388623433 1088 1088 1088 1088 0
192 20250401 155300 388623433 1088 1088 1088 1088 0
193 20250401 155200 388623433 1088 1088 1088 1088 0
194 20250401 155100 388623433 1088 1088 1088 1088 0
195 20250401 155000 388623433 1088 1088 1088 1088 0
196 20250401 154900 388623433 1088 1088 1088 1088 0
197 20250401 154800 388623433 1088 1088 1088 1088 0
198 20250401 154700 388623433 1088 1088 1088 1088 0
199 20250401 154600 388623433 1088 1088 1088 1088 0
200 20250401 154500 388623433 1088 1088 1088 1088 0
201 20250401 154400 388623433 1088 1088 1088 1088 0
202 20250401 154300 388623433 1088 1088 1088 1088 0
203 20250401 154200 388623433 1088 1088 1088 1088 0
204 20250401 154100 388623433 1088 1088 1088 1088 0
205 20250401 154000 388623433 1088 1088 1088 1088 0
206 20250401 153900 388623433 1088 1088 1088 1088 0
207 20250401 153800 388623433 1088 1088 1088 1088 0
208 20250401 153700 388623433 1088 1088 1088 1088 0
209 20250401 153600 388623433 1088 1088 1088 1088 0
210 20250401 153500 388623433 1088 1088 1088 1088 0
211 20250401 153400 388623433 1088 1088 1088 1088 0
212 20250401 153300 388623433 1088 1088 1088 1088 7641
213 20250401 153200 388623433 1088 1088 1088 1088 0
214 20250401 153100 388623433 1088 1088 1088 1088 0
215 20250401 153000 388623433 1088 1088 1088 1088 7641
216 20250401 152900 380310025 1088 1088 1088 1088 0
217 20250401 152800 380310025 1088 1088 1088 1088 0
218 20250401 152700 380310025 1088 1088 1088 1088 0
219 20250401 152600 380310025 1088 1088 1088 1088 0
220 20250401 152500 380310025 1088 1088 1088 1088 0
221 20250401 152400 380310025 1088 1088 1088 1088 0
222 20250401 152300 380310025 1088 1088 1088 1088 0
223 20250401 152200 380310025 1088 1088 1088 1088 0
224 20250401 152100 380310025 1088 1088 1088 1088 0
225 20250401 152000 380310025 1088 1088 1088 1088 0
226 20250401 151900 380310025 1088 1087 1088 1087 57
227 20250401 151800 380248065 1088 1088 1088 1088 0
228 20250401 151700 380248065 1088 1087 1088 1087 138
229 20250401 151600 380097943 1088 1087 1088 1087 337
230 20250401 151500 379731623 1088 1088 1088 1088 0
231 20250401 151400 379731623 1088 1089 1089 1087 430
232 20250401 151300 379264191 1088 1089 1089 1088 31
233 20250401 151200 379230461 1089 1089 1089 1089 0
234 20250401 151100 379230461 1089 1085 1089 1085 4053
235 20250401 151000 374827156 1086 1086 1089 1085 1833
236 20250401 150900 372836803 1086 1086 1086 1086 725
237 20250401 150800 372049453 1086 1086 1086 1086 781
238 20250401 150700 371201287 1086 1085 1086 1085 3798
239 20250401 150600 367080088 1090 1090 1090 1090 0
240 20250401 150500 367080088 1090 1090 1090 1090 0
241 20250401 150400 367080088 1090 1090 1090 1090 0
242 20250401 150300 367080088 1090 1086 1090 1086 1355
243 20250401 150200 365608384 1085 1085 1085 1085 0
244 20250401 150100 365608384 1085 1085 1086 1085 4237
245 20250401 150000 361010427 1086 1086 1086 1085 5804
246 20250401 145900 354711677 1087 1087 1087 1087 72
247 20250401 145800 354633413 1087 1088 1088 1087 1006
248 20250401 145700 353539885 1088 1089 1089 1088 4
249 20250401 145600 353535530 1087 1087 1087 1087 855
250 20250401 145500 352606145 1086 1086 1086 1086 11
251 20250401 145400 352594199 1089 1089 1089 1089 0
252 20250401 145300 352594199 1089 1089 1089 1089 1
253 20250401 145200 352593110 1088 1085 1089 1085 515
254 20250401 145100 352034328 1089 1088 1089 1085 12538
255 20250401 145000 338413939 1088 1088 1088 1088 185
256 20250401 144900 338212659 1090 1089 1090 1089 20
257 20250401 144800 338190874 1089 1089 1089 1089 1400
258 20250401 144700 336666274 1089 1089 1089 1089 102
259 20250401 144600 336555196 1090 1090 1090 1090 0
260 20250401 144500 336555196 1090 1087 1090 1087 1250
261 20250401 144400 335193446 1091 1091 1091 1091 0
262 20250401 144300 335193446 1091 1091 1091 1091 1
263 20250401 144200 335192355 1090 1090 1090 1090 0
264 20250401 144100 335192355 1090 1090 1090 1090 3
265 20250401 144000 335189085 1092 1092 1092 1092 0
266 20250401 143900 335189085 1092 1092 1092 1092 0
267 20250401 143800 335189085 1092 1092 1092 1092 0
268 20250401 143700 335189085 1092 1092 1092 1092 0
269 20250401 143600 335189085 1092 1090 1092 1087 949
270 20250401 143500 334154894 1090 1092 1092 1090 200
271 20250401 143400 333936694 1092 1092 1092 1092 1200
272 20250401 143300 332626294 1092 1092 1092 1092 900
273 20250401 143200 331643494 1092 1092 1092 1092 0
274 20250401 143100 331643494 1092 1092 1092 1092 0
275 20250401 143000 331643494 1092 1092 1092 1092 0
276 20250401 142900 331643494 1092 1088 1092 1088 1136
277 20250401 142800 330404940 1090 1090 1090 1090 0
278 20250401 142700 330404940 1090 1090 1090 1090 0
279 20250401 142600 330404940 1090 1089 1090 1089 678
280 20250401 142500 329666597 1089 1089 1089 1089 0
281 20250401 142400 329666597 1089 1089 1089 1089 3513
282 20250401 142300 325840940 1089 1089 1089 1089 0
283 20250401 142200 325840940 1089 1089 1089 1089 0
284 20250401 142100 325840940 1089 1089 1089 1089 0
285 20250401 142000 325840940 1089 1089 1089 1089 0
286 20250401 141900 325840940 1089 1089 1089 1089 0
287 20250401 141800 325840940 1089 1089 1089 1089 0
288 20250401 141700 325840940 1089 1089 1089 1089 0
289 20250401 141600 325840940 1089 1089 1089 1089 0
290 20250401 141500 325840940 1089 1089 1089 1089 590
291 20250401 141400 325198430 1089 1089 1089 1089 60
292 20250401 141300 325133090 1089 1089 1089 1089 0
293 20250401 141200 325133090 1089 1089 1089 1089 0
294 20250401 141100 325133090 1089 1089 1089 1089 0
295 20250401 141000 325133090 1089 1089 1089 1089 1
296 20250401 140900 325132001 1086 1086 1086 1086 6203
297 20250401 140800 318395543 1085 1085 1085 1085 0
298 20250401 140700 318395543 1085 1089 1089 1085 15226
299 20250401 140600 301850800 1090 1089 1090 1089 501
300 20250401 140500 301305210 1089 1089 1089 1089 3
301 20250401 140400 301301943 1090 1090 1091 1090 818
302 20250401 140300 300410322 1091 1091 1091 1091 1
303 20250401 140200 300409231 1091 1091 1091 1091 0
304 20250401 140100 300409231 1091 1090 1091 1090 201
305 20250401 140000 300190140 1090 1092 1092 1090 100
306 20250401 135900 300081077 1093 1093 1093 1093 0
307 20250401 135800 300081077 1093 1093 1093 1093 0
308 20250401 135700 300081077 1093 1093 1093 1093 0
309 20250401 135600 300081077 1093 1093 1093 1093 0
310 20250401 135500 300081077 1093 1093 1093 1093 0
311 20250401 135400 300081077 1093 1093 1093 1093 0
312 20250401 135300 300081077 1093 1093 1093 1093 0
313 20250401 135200 300081077 1093 1093 1093 1093 0
314 20250401 135100 300081077 1093 1093 1093 1093 0
315 20250401 135000 300081077 1093 1093 1093 1093 591
316 20250401 134900 299435114 1093 1093 1093 1093 100
317 20250401 134800 299325814 1093 1093 1093 1093 0
318 20250401 134700 299325814 1093 1093 1093 1093 0
319 20250401 134600 299325814 1093 1093 1093 1093 0
320 20250401 134500 299325814 1093 1093 1093 1093 0
321 20250401 134400 299325814 1093 1093 1093 1093 0
322 20250401 134300 299325814 1093 1093 1093 1093 0
323 20250401 134200 299325814 1093 1092 1093 1092 25
324 20250401 134100 299298512 1093 1092 1093 1092 15
325 20250401 134000 299282127 1092 1092 1092 1092 0
326 20250401 133900 299282127 1092 1092 1092 1092 12
327 20250401 133800 299269023 1092 1094 1094 1092 24
328 20250401 133700 299242805 1093 1093 1093 1093 1010
329 20250401 133600 298138875 1093 1092 1093 1092 5
330 20250401 133500 298133411 1093 1093 1093 1093 0
331 20250401 133400 298133411 1093 1093 1093 1093 0
332 20250401 133300 298133411 1093 1093 1093 1093 0
333 20250401 133200 298133411 1093 1093 1093 1093 5
334 20250401 133100 298127946 1091 1091 1091 1091 700
335 20250401 133000 297364246 1091 1091 1091 1091 519
336 20250401 132900 296798017 1091 1091 1091 1091 0
337 20250401 132800 296798017 1091 1091 1091 1091 20
338 20250401 132700 296776197 1091 1091 1091 1091 1000
339 20250401 132600 295685197 1091 1091 1091 1091 13
340 20250401 132500 295671014 1090 1090 1090 1090 0
341 20250401 132400 295671014 1090 1090 1090 1090 0
342 20250401 132300 295671014 1090 1090 1090 1090 0
343 20250401 132200 295671014 1090 1090 1090 1090 1010
344 20250401 132100 294570114 1091 1091 1091 1091 0
345 20250401 132000 294570114 1091 1091 1091 1091 1
346 20250401 131900 294569023 1090 1090 1090 1090 2794
347 20250401 131800 291523563 1090 1090 1090 1090 3000
348 20250401 131700 288253563 1090 1090 1090 1090 0
349 20250401 131600 288253563 1090 1089 1090 1089 42
350 20250401 131500 288207823 1089 1090 1090 1089 114
351 20250401 131400 288083671 1091 1091 1091 1091 0
352 20250401 131300 288083671 1091 1091 1091 1091 0
353 20250401 131200 288083671 1091 1091 1091 1091 0
354 20250401 131100 288083671 1091 1091 1091 1091 5
355 20250401 131000 288078216 1091 1091 1091 1091 167
356 20250401 130900 287896019 1091 1091 1091 1091 0
357 20250401 130800 287896019 1091 1091 1091 1091 9
358 20250401 130700 287886200 1091 1091 1091 1091 1
359 20250401 130600 287885109 1090 1090 1090 1090 4773
360 20250401 130500 282682539 1090 1090 1090 1090 11
361 20250401 130400 282670549 1090 1090 1090 1090 0
362 20250401 130300 282670549 1090 1090 1090 1090 1
363 20250401 130200 282669459 1089 1089 1089 1089 214
364 20250401 130100 282436413 1089 1089 1089 1089 500
365 20250401 130000 281891913 1089 1089 1089 1089 66
366 20250401 125900 281820039 1089 1089 1089 1089 166
367 20250401 125800 281639265 1089 1089 1089 1089 0
368 20250401 125700 281639265 1089 1089 1089 1089 0
369 20250401 125600 281639265 1089 1089 1089 1089 0
370 20250401 125500 281639265 1089 1089 1089 1089 0
371 20250401 125400 281639265 1089 1089 1089 1089 1225
372 20250401 125300 280305240 1090 1090 1090 1090 842
373 20250401 125200 279387460 1091 1091 1091 1091 0
374 20250401 125100 279387460 1091 1091 1091 1091 14
375 20250401 125000 279372186 1091 1091 1091 1091 9
376 20250401 124900 279362367 1091 1090 1091 1090 1542
377 20250401 124800 277681568 1091 1091 1091 1091 1569
378 20250401 124700 275969789 1092 1092 1092 1091 618
379 20250401 124600 275295533 1092 1092 1092 1092 0
380 20250401 124500 275295533 1092 1092 1092 1092 1
381 20250401 124400 275294441 1092 1092 1092 1092 986
382 20250401 124300 274217729 1093 1093 1093 1093 0
383 20250401 124200 274217729 1093 1093 1093 1093 0
384 20250401 124100 274217729 1093 1093 1093 1093 0
385 20250401 124000 274217729 1093 1093 1093 1093 10
386 20250401 123900 274206799 1093 1093 1093 1093 3
387 20250401 123800 274203520 1092 1092 1092 1092 0
388 20250401 123700 274203520 1092 1092 1092 1092 427
389 20250401 123600 273737236 1092 1092 1092 1092 573
390 20250401 123500 273111520 1092 1092 1092 1092 11
391 20250401 123400 273099508 1093 1093 1093 1093 0
392 20250401 123300 273099508 1093 1093 1093 1093 100
393 20250401 123200 272990208 1092 1092 1092 1092 121
394 20250401 123100 272858076 1092 1092 1092 1092 640
395 20250401 123000 272159196 1093 1093 1093 1093 42
396 20250401 122900 272113290 1092 1093 1093 1092 700
397 20250401 122800 271348280 1094 1094 1094 1094 1
398 20250401 122700 271347186 1093 1093 1093 1093 20
399 20250401 122600 271325326 1093 1093 1093 1093 0
400 20250401 122500 271325326 1093 1094 1094 1093 827
401 20250401 122400 270420888 1096 1096 1096 1096 0
402 20250401 122300 270420888 1096 1096 1096 1096 0
403 20250401 122200 270420888 1096 1095 1096 1095 500
404 20250401 122100 269873111 1096 1096 1096 1096 0
405 20250401 122000 269873111 1096 1096 1096 1096 0
406 20250401 121900 269873111 1096 1096 1096 1096 0
407 20250401 121800 269873111 1096 1096 1096 1096 0
408 20250401 121700 269873111 1096 1096 1096 1096 2
409 20250401 121600 269870919 1094 1094 1094 1094 100
410 20250401 121500 269761519 1096 1096 1096 1096 0
411 20250401 121400 269761519 1096 1096 1096 1096 0
412 20250401 121300 269761519 1096 1096 1096 1096 0
413 20250401 121200 269761519 1096 1096 1096 1096 0
414 20250401 121100 269761519 1096 1096 1096 1096 0
415 20250401 121000 269761519 1096 1096 1096 1096 0
416 20250401 120900 269761519 1096 1096 1096 1096 0
417 20250401 120800 269761519 1096 1096 1096 1096 0
418 20250401 120700 269761519 1096 1096 1096 1096 5
419 20250401 120600 269756039 1091 1092 1092 1091 1785
420 20250401 120500 267808464 1096 1096 1096 1096 0
421 20250401 120400 267808464 1096 1096 1096 1096 0
422 20250401 120300 267808464 1096 1096 1096 1096 0
423 20250401 120200 267808464 1096 1096 1096 1096 0
424 20250401 120100 267808464 1096 1092 1096 1092 6
425 20250401 120000 267801892 1096 1096 1096 1096 5
426 20250401 115900 267796412 1092 1092 1092 1092 0
427 20250401 115800 267796412 1092 1092 1092 1092 1500
428 20250401 115700 266158412 1097 1097 1097 1097 5
429 20250401 115600 266152927 1092 1092 1092 1092 100
430 20250401 115500 266043727 1097 1097 1097 1097 47
431 20250401 115400 265992168 1098 1098 1098 1098 0
432 20250401 115300 265992168 1098 1098 1098 1098 0
433 20250401 115200 265992168 1098 1098 1098 1098 0
434 20250401 115100 265992168 1098 1098 1098 1098 0
435 20250401 115000 265992168 1098 1098 1098 1098 0
436 20250401 114900 265992168 1098 1098 1098 1098 0
437 20250401 114800 265992168 1098 1098 1098 1098 0
438 20250401 114700 265992168 1098 1098 1098 1098 0
439 20250401 114600 265992168 1098 1098 1098 1098 0
440 20250401 114500 265992168 1098 1098 1098 1098 905
441 20250401 114400 264998478 1098 1098 1098 1098 404
442 20250401 114300 264554886 1097 1097 1097 1097 755
443 20250401 114200 263726651 1097 1097 1097 1097 508
444 20250401 114100 263169375 1097 1096 1097 1096 851
445 20250401 114000 262236579 1096 1096 1096 1096 0
446 20250401 113900 262236579 1096 1096 1096 1096 701
447 20250401 113800 261468283 1096 1096 1096 1096 30
448 20250401 113700 261435403 1091 1091 1091 1091 0
449 20250401 113600 261435403 1091 1096 1096 1091 637
450 20250401 113500 260739745 1095 1095 1095 1095 18
451 20250401 113400 260720035 1095 1095 1095 1095 38
452 20250401 113300 260678425 1095 1095 1095 1095 23
453 20250401 113200 260653240 1095 1095 1095 1095 0
454 20250401 113100 260653240 1095 1095 1095 1095 6932
455 20250401 113000 253062700 1094 1094 1094 1094 8425
456 20250401 112900 243845750 1094 1092 1094 1092 2001
457 20250401 112800 241660656 1092 1092 1092 1092 1537
458 20250401 112700 239982252 1092 1092 1092 1092 16
459 20250401 112600 239964780 1092 1092 1092 1092 500
460 20250401 112500 239418780 1092 1091 1092 1091 172
461 20250401 112400 239231056 1092 1091 1092 1091 501
462 20250401 112300 238683965 1091 1091 1091 1091 50
463 20250401 112200 238629415 1081 1092 1092 1081 17205
464 20250401 112100 219982962 1094 1094 1094 1092 3618
465 20250401 112000 216028870 1094 1094 1094 1094 200
466 20250401 111900 215810070 1095 1091 1096 1091 35414
467 20250401 111800 177149762 1091 1091 1091 1091 0
468 20250401 111700 177149762 1091 1091 1091 1091 0
469 20250401 111600 177149762 1091 1091 1091 1091 0
470 20250401 111500 177149762 1091 1091 1091 1091 1000
471 20250401 111400 176058762 1091 1091 1091 1091 1
472 20250401 111300 176057671 1091 1091 1091 1091 0
473 20250401 111200 176057671 1091 1091 1091 1091 500
474 20250401 111100 175512171 1091 1091 1091 1091 0
475 20250401 111000 175512171 1091 1090 1091 1090 5
476 20250401 110900 175506717 1091 1091 1091 1091 0
477 20250401 110800 175506717 1091 1091 1091 1091 0
478 20250401 110700 175506717 1091 1085 1091 1085 2501
479 20250401 110600 172793126 1085 1085 1085 1085 3993
480 20250401 110500 168460721 1091 1087 1091 1085 8623
481 20250401 110400 159090696 1086 1089 1089 1086 1953
482 20250401 110300 156969383 1090 1090 1090 1090 17
483 20250401 110200 156950853 1090 1090 1090 1090 2
484 20250401 110100 156948673 1090 1090 1090 1090 92
485 20250401 110000 156848393 1092 1091 1092 1090 235
486 20250401 105900 156592238 1093 1093 1093 1093 0
487 20250401 105800 156592238 1093 1093 1093 1093 0
488 20250401 105700 156592238 1093 1093 1093 1093 0
489 20250401 105600 156592238 1093 1093 1093 1093 1
490 20250401 105500 156591145 1093 1093 1093 1093 0
491 20250401 105400 156591145 1093 1090 1093 1087 10655
492 20250401 105300 144996326 1089 1089 1089 1089 0
493 20250401 105200 144996326 1089 1090 1094 1089 5473
494 20250401 105100 139011727 1093 1092 1093 1092 10
495 20250401 105000 139000803 1094 1094 1094 1094 0
496 20250401 104900 139000803 1094 1094 1094 1094 0
497 20250401 104800 139000803 1094 1094 1094 1094 0
498 20250401 104700 139000803 1094 1094 1094 1094 0
499 20250401 104600 139000803 1094 1090 1094 1090 850
500 20250401 104500 138074283 1088 1088 1088 1088 0
501 20250401 104400 138074283 1088 1088 1088 1088 1455
502 20250401 104300 136491243 1084 1088 1088 1084 3014
503 20250401 104200 133220976 1090 1090 1090 1090 1
504 20250401 104100 133219886 1090 1090 1090 1090 0
505 20250401 104000 133219886 1090 1090 1090 1090 0
506 20250401 103900 133219886 1090 1090 1090 1090 0
507 20250401 103800 133219886 1090 1090 1090 1090 0
508 20250401 103700 133219886 1090 1090 1090 1090 98
509 20250401 103600 133113066 1090 1090 1090 1090 1000
510 20250401 103500 132023066 1090 1090 1090 1090 0
511 20250401 103400 132023066 1090 1090 1090 1090 0
512 20250401 103300 132023066 1090 1090 1090 1090 0
513 20250401 103200 132023066 1090 1090 1090 1090 0
514 20250401 103100 132023066 1090 1090 1090 1090 0
515 20250401 103000 132023066 1090 1090 1090 1090 1157
516 20250401 102900 130761936 1090 1090 1090 1090 10
517 20250401 102800 130751036 1090 1090 1090 1090 0
518 20250401 102700 130751036 1090 1090 1090 1090 0
519 20250401 102600 130751036 1090 1090 1090 1090 1300
520 20250401 102500 129334036 1090 1090 1090 1090 430
521 20250401 102400 128865336 1090 1089 1090 1089 5350
522 20250401 102300 123035708 1089 1089 1089 1089 0
523 20250401 102200 123035708 1089 1085 1089 1085 1157
524 20250401 102100 121780351 1089 1089 1089 1089 0
525 20250401 102000 121780351 1089 1089 1089 1089 6
526 20250401 101900 121773817 1085 1085 1085 1085 0
527 20250401 101800 121773817 1085 1089 1089 1085 2019
528 20250401 101700 119575202 1089 1089 1089 1089 0
529 20250401 101600 119575202 1089 1089 1089 1089 100
530 20250401 101500 119466302 1089 1089 1089 1089 0
531 20250401 101400 119466302 1089 1086 1089 1086 80
532 20250401 101300 119379405 1086 1085 1086 1082 521
533 20250401 101200 118814113 1085 1085 1085 1085 3516
534 20250401 101100 114999253 1085 1083 1085 1083 1825
535 20250401 101000 113022769 1083 1083 1083 1083 1635
536 20250401 100900 111252064 1081 1084 1084 1081 8000
537 20250401 100800 102599104 1085 1085 1085 1085 2
538 20250401 100700 102596934 1085 1085 1085 1085 1019
539 20250401 100600 101491319 1085 1085 1085 1085 6
540 20250401 100500 101484809 1085 1085 1085 1085 0
541 20250401 100400 101484809 1085 1085 1085 1085 0
542 20250401 100300 101484809 1085 1085 1085 1085 3
543 20250401 100200 101481554 1085 1085 1085 1085 50
544 20250401 100100 101427304 1085 1085 1085 1085 6
545 20250401 100000 101420794 1083 1083 1083 1083 0
546 20250401 095900 101420794 1083 1083 1083 1083 901
547 20250401 095800 100445011 1085 1085 1085 1085 3
548 20250401 095700 100441756 1085 1085 1085 1085 100
549 20250401 095600 100333256 1085 1085 1085 1085 500
550 20250401 095500 99790756 1085 1085 1085 1085 100
551 20250401 095400 99682256 1085 1084 1085 1084 11056
552 20250401 095300 87687496 1085 1085 1085 1085 1
553 20250401 095200 87686411 1085 1085 1085 1084 2102
554 20250401 095100 85405810 1085 1085 1085 1085 44
555 20250401 095000 85358070 1085 1085 1085 1085 1
556 20250401 094900 85356985 1085 1085 1085 1085 80
557 20250401 094800 85270185 1085 1085 1085 1085 39
558 20250401 094700 85227870 1083 1083 1083 1083 0
559 20250401 094600 85227870 1083 1084 1084 1083 7500
560 20250401 094500 77104315 1084 1084 1084 1084 3091
561 20250401 094400 73753671 1085 1087 1087 1085 5603
562 20250401 094300 67672566 1090 1090 1090 1090 0
563 20250401 094200 67672566 1090 1090 1090 1090 1
564 20250401 094100 67671476 1087 1087 1087 1087 0
565 20250401 094000 67671476 1087 1087 1087 1087 0
566 20250401 093900 67671476 1087 1087 1087 1087 270
567 20250401 093800 67377986 1090 1090 1090 1090 100
568 20250401 093700 67268986 1090 1090 1090 1090 2
569 20250401 093600 67266806 1087 1087 1087 1087 0
570 20250401 093500 67266806 1087 1087 1090 1087 2002
571 20250401 093400 65090626 1086 1086 1086 1086 576
572 20250401 093300 64465090 1086 1086 1086 1086 1002
573 20250401 093200 63376918 1086 1085 1086 1085 5074
574 20250401 093100 57867775 1085 1086 1086 1085 61
575 20250401 093000 57801568 1086 1086 1086 1086 1942
576 20250401 092900 55692556 1086 1086 1086 1086 456
577 20250401 092800 55197340 1086 1088 1088 1086 4472
578 20250401 092700 50338695 1088 1088 1088 1088 2507
579 20250401 092600 47611079 1088 1089 1089 1088 1141
580 20250401 092500 46369629 1089 1091 1091 1089 4996
581 20250401 092400 40922235 1096 1096 1096 1096 0
582 20250401 092300 40922235 1096 1096 1096 1096 0
583 20250401 092200 40922235 1096 1093 1096 1091 716
584 20250401 092100 40140883 1096 1096 1096 1096 0
585 20250401 092000 40140883 1096 1096 1096 1094 2049
586 20250401 091900 37896095 1095 1094 1095 1094 2295
587 20250401 091800 35384615 1094 1091 1094 1091 8986
588 20250401 091700 25580220 1091 1091 1091 1091 2
589 20250401 091600 25578038 1091 1091 1091 1091 8
590 20250401 091500 25569310 1091 1091 1091 1091 4
591 20250401 091400 25564946 1089 1091 1091 1089 102
592 20250401 091300 25453667 1089 1092 1092 1089 4541
593 20250401 091200 20502493 1092 1094 1094 1092 2170
594 20250401 091100 18132414 1093 1094 1094 1093 995
595 20250401 091000 17044149 1096 1095 1096 1094 114
596 20250401 090900 16919397 1096 1096 1096 1096 0
597 20250401 090800 16919397 1096 1096 1096 1096 0
598 20250401 090700 16919397 1096 1096 1096 1096 15
599 20250401 090600 16902957 1095 1094 1095 1094 3144
600 20250401 090500 13460281 1095 1096 1096 1095 601
601 20250401 090400 12801586 1096 1098 1098 1096 1000
602 20250401 090300 11703986 1100 1100 1100 1100 0
603 20250401 090200 11703986 1100 1100 1103 1100 1565
604 20250401 090100 9982294 1100 1100 1100 1100 500
605 20250401 090000 9432294 1100 1100 1104 1097 8574

1
009730/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,60940960,0,66608469280,0.00
20250327,0,60940960,0,66730351200,0.00
20250326,0,60940960,0,68497639040,0.00
20250325,0,60940960,0,66120941600,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 60940960 0 66608469280 0.00
3 20250327 0 60940960 0 66730351200 0.00
4 20250326 0 60940960 0 68497639040 0.00
5 20250325 0 60940960 0 66120941600 0.00