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

608
011330/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,608 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,190600,175125617,1383,1383,1383,1383,2627
20250401,190500,175125617,1383,1383,1383,1383,0
20250401,190400,175125617,1383,1383,1383,1383,0
20250401,190300,175125617,1383,1383,1383,1383,0
20250401,190200,175125617,1383,1383,1383,1383,0
20250401,190100,175125617,1383,1383,1383,1383,0
20250401,190000,175125617,1383,1383,1383,1383,0
20250401,185900,175125617,1383,1383,1383,1383,0
20250401,185800,175125617,1383,1383,1383,1383,0
20250401,185700,175125617,1383,1383,1383,1383,0
20250401,185600,175125617,1383,1383,1383,1383,0
20250401,185500,175125617,1383,1383,1383,1383,0
20250401,185400,175125617,1383,1383,1383,1383,0
20250401,185300,175125617,1383,1383,1383,1383,0
20250401,185200,175125617,1383,1383,1383,1383,0
20250401,185100,175125617,1383,1383,1383,1383,0
20250401,185000,175125617,1383,1383,1383,1383,0
20250401,184900,175125617,1383,1383,1383,1383,0
20250401,184800,175125617,1383,1383,1383,1383,0
20250401,184700,175125617,1383,1383,1383,1383,0
20250401,184600,175125617,1383,1383,1383,1383,0
20250401,184500,175125617,1383,1383,1383,1383,0
20250401,184400,175125617,1383,1383,1383,1383,0
20250401,184300,175125617,1383,1383,1383,1383,0
20250401,184200,175125617,1383,1383,1383,1383,0
20250401,184100,175125617,1383,1383,1383,1383,0
20250401,184000,175125617,1383,1383,1383,1383,0
20250401,183900,175125617,1383,1383,1383,1383,0
20250401,183800,175125617,1383,1383,1383,1383,0
20250401,183700,175125617,1383,1383,1383,1383,0
20250401,183600,175125617,1383,1383,1383,1383,2627
20250401,183500,175125617,1383,1383,1383,1383,0
20250401,183400,175125617,1383,1383,1383,1383,0
20250401,183300,175125617,1383,1383,1383,1383,0
20250401,183200,175125617,1383,1383,1383,1383,0
20250401,183100,175125617,1383,1383,1383,1383,0
20250401,183000,175125617,1383,1383,1383,1383,0
20250401,182900,175125617,1383,1383,1383,1383,0
20250401,182800,175125617,1383,1383,1383,1383,0
20250401,182700,175125617,1383,1383,1383,1383,0
20250401,182600,175125617,1383,1383,1383,1383,0
20250401,182500,175125617,1383,1383,1383,1383,0
20250401,182400,175125617,1383,1383,1383,1383,0
20250401,182300,175125617,1383,1383,1383,1383,0
20250401,182200,175125617,1383,1383,1383,1383,0
20250401,182100,175125617,1383,1383,1383,1383,0
20250401,182000,175125617,1383,1383,1383,1383,0
20250401,181900,175125617,1383,1383,1383,1383,0
20250401,181800,175125617,1383,1383,1383,1383,0
20250401,181700,175125617,1383,1383,1383,1383,0
20250401,181600,175125617,1383,1383,1383,1383,0
20250401,181500,175125617,1383,1383,1383,1383,0
20250401,181400,175125617,1383,1383,1383,1383,0
20250401,181300,175125617,1383,1383,1383,1383,0
20250401,181200,175125617,1383,1383,1383,1383,0
20250401,181100,175125617,1383,1383,1383,1383,0
20250401,181000,175125617,1383,1383,1383,1383,0
20250401,180900,175125617,1383,1383,1383,1383,0
20250401,180800,175125617,1383,1383,1383,1383,0
20250401,180700,175125617,1383,1383,1383,1383,0
20250401,180600,175125617,1383,1383,1383,1383,2627
20250401,180500,175125617,1383,1383,1383,1383,0
20250401,180400,175125617,1383,1383,1383,1383,0
20250401,180300,175125617,1383,1383,1383,1383,0
20250401,180200,175125617,1383,1383,1383,1383,0
20250401,180100,175125617,1383,1383,1383,1383,0
20250401,180000,175125617,1383,1383,1383,1383,0
20250401,175900,175125617,1383,1383,1383,1383,0
20250401,175800,175125617,1383,1383,1383,1383,0
20250401,175700,175125617,1383,1383,1383,1383,0
20250401,175600,175125617,1383,1383,1383,1383,0
20250401,175500,175125617,1383,1383,1383,1383,0
20250401,175400,175125617,1383,1383,1383,1383,0
20250401,175300,175125617,1383,1383,1383,1383,0
20250401,175200,175125617,1383,1383,1383,1383,0
20250401,175100,175125617,1383,1383,1383,1383,0
20250401,175000,175125617,1383,1383,1383,1383,0
20250401,174900,175125617,1383,1383,1383,1383,0
20250401,174800,175125617,1383,1383,1383,1383,0
20250401,174700,175125617,1383,1383,1383,1383,0
20250401,174600,175125617,1383,1383,1383,1383,0
20250401,174500,175125617,1383,1383,1383,1383,0
20250401,174400,175125617,1383,1383,1383,1383,0
20250401,174300,175125617,1383,1383,1383,1383,0
20250401,174200,175125617,1383,1383,1383,1383,0
20250401,174100,175125617,1383,1383,1383,1383,0
20250401,174000,175125617,1383,1383,1383,1383,0
20250401,173900,175125617,1383,1383,1383,1383,0
20250401,173800,175125617,1383,1383,1383,1383,0
20250401,173700,175125617,1383,1383,1383,1383,0
20250401,173600,175125617,1383,1383,1383,1383,2627
20250401,173500,175125617,1383,1383,1383,1383,0
20250401,173400,175125617,1383,1383,1383,1383,0
20250401,173300,175125617,1383,1383,1383,1383,0
20250401,173200,175125617,1383,1383,1383,1383,0
20250401,173100,175125617,1383,1383,1383,1383,0
20250401,173000,175125617,1383,1383,1383,1383,0
20250401,172900,175125617,1383,1383,1383,1383,0
20250401,172800,175125617,1383,1383,1383,1383,0
20250401,172700,175125617,1383,1383,1383,1383,0
20250401,172600,175125617,1383,1383,1383,1383,0
20250401,172500,175125617,1383,1383,1383,1383,0
20250401,172400,175125617,1383,1383,1383,1383,0
20250401,172300,175125617,1383,1383,1383,1383,0
20250401,172200,175125617,1383,1383,1383,1383,0
20250401,172100,175125617,1383,1383,1383,1383,0
20250401,172000,175125617,1383,1383,1383,1383,0
20250401,171900,175125617,1383,1383,1383,1383,0
20250401,171800,175125617,1383,1383,1383,1383,0
20250401,171700,175125617,1383,1383,1383,1383,0
20250401,171600,175125617,1383,1383,1383,1383,0
20250401,171500,175125617,1383,1383,1383,1383,0
20250401,171400,175125617,1383,1383,1383,1383,0
20250401,171300,175125617,1383,1383,1383,1383,0
20250401,171200,175125617,1383,1383,1383,1383,0
20250401,171100,175125617,1383,1383,1383,1383,0
20250401,171000,175125617,1383,1383,1383,1383,0
20250401,170900,175125617,1383,1383,1383,1383,0
20250401,170800,175125617,1383,1383,1383,1383,0
20250401,170700,175125617,1383,1383,1383,1383,0
20250401,170600,175125617,1383,1383,1383,1383,2627
20250401,170500,175125617,1383,1383,1383,1383,0
20250401,170400,175125617,1383,1383,1383,1383,0
20250401,170300,175125617,1383,1383,1383,1383,0
20250401,170200,175125617,1383,1383,1383,1383,0
20250401,170100,175125617,1383,1383,1383,1383,0
20250401,170000,175125617,1383,1383,1383,1383,0
20250401,165900,175125617,1383,1383,1383,1383,0
20250401,165800,175125617,1383,1383,1383,1383,0
20250401,165700,175125617,1383,1383,1383,1383,0
20250401,165600,175125617,1383,1383,1383,1383,0
20250401,165500,175125617,1383,1383,1383,1383,0
20250401,165400,175125617,1383,1383,1383,1383,0
20250401,165300,175125617,1383,1383,1383,1383,0
20250401,165200,175125617,1383,1383,1383,1383,0
20250401,165100,175125617,1383,1383,1383,1383,0
20250401,165000,175125617,1383,1383,1383,1383,0
20250401,164900,175125617,1383,1383,1383,1383,0
20250401,164800,175125617,1383,1383,1383,1383,0
20250401,164700,175125617,1383,1383,1383,1383,0
20250401,164600,175125617,1383,1383,1383,1383,0
20250401,164500,175125617,1383,1383,1383,1383,0
20250401,164400,175125617,1383,1383,1383,1383,0
20250401,164300,175125617,1383,1383,1383,1383,0
20250401,164200,175125617,1383,1383,1383,1383,0
20250401,164100,175125617,1383,1383,1383,1383,0
20250401,164000,175125617,1383,1383,1383,1383,0
20250401,163900,175125617,1383,1383,1383,1383,0
20250401,163800,175125617,1383,1383,1383,1383,0
20250401,163700,175125617,1383,1383,1383,1383,0
20250401,163600,175125617,1383,1383,1383,1383,2627
20250401,163500,175125617,1383,1383,1383,1383,0
20250401,163400,175125617,1383,1383,1383,1383,0
20250401,163300,175125617,1383,1383,1383,1383,0
20250401,163200,175125617,1383,1383,1383,1383,0
20250401,163100,175125617,1383,1383,1383,1383,0
20250401,163000,175125617,1383,1383,1383,1383,0
20250401,162900,175125617,1383,1383,1383,1383,0
20250401,162800,175125617,1383,1383,1383,1383,0
20250401,162700,175125617,1383,1383,1383,1383,0
20250401,162600,175125617,1383,1383,1383,1383,0
20250401,162500,175125617,1383,1383,1383,1383,0
20250401,162400,175125617,1383,1383,1383,1383,0
20250401,162300,175125617,1383,1383,1383,1383,0
20250401,162200,175125617,1383,1383,1383,1383,0
20250401,162100,175125617,1383,1383,1383,1383,0
20250401,162000,175125617,1383,1383,1383,1383,0
20250401,161900,175125617,1383,1383,1383,1383,0
20250401,161800,175125617,1383,1383,1383,1383,0
20250401,161700,175125617,1383,1383,1383,1383,0
20250401,161600,175125617,1383,1383,1383,1383,0
20250401,161500,175125617,1383,1383,1383,1383,0
20250401,161400,175125617,1383,1383,1383,1383,0
20250401,161300,175125617,1383,1383,1383,1383,0
20250401,161200,175125617,1383,1383,1383,1383,0
20250401,161100,175125617,1383,1383,1383,1383,0
20250401,161000,175125617,1383,1383,1383,1383,0
20250401,160900,175125617,1383,1383,1383,1383,0
20250401,160800,175125617,1383,1383,1383,1383,0
20250401,160700,175125617,1383,1383,1383,1383,0
20250401,160600,175125617,1383,1383,1383,1383,2627
20250401,160500,175125617,1383,1383,1383,1383,0
20250401,160400,175125617,1383,1383,1383,1383,0
20250401,160300,175125617,1383,1383,1383,1383,0
20250401,160200,175125617,1383,1383,1383,1383,0
20250401,160100,175125617,1383,1383,1383,1383,0
20250401,160000,175125617,1383,1383,1383,1383,0
20250401,155900,175125617,1383,1383,1383,1383,0
20250401,155800,175125617,1383,1383,1383,1383,0
20250401,155700,175125617,1383,1383,1383,1383,0
20250401,155600,175125617,1383,1383,1383,1383,0
20250401,155500,175125617,1383,1383,1383,1383,0
20250401,155400,175125617,1383,1383,1383,1383,0
20250401,155300,175125617,1383,1383,1383,1383,0
20250401,155200,175125617,1383,1383,1383,1383,0
20250401,155100,175125617,1383,1383,1383,1383,0
20250401,155000,175125617,1383,1383,1383,1383,0
20250401,154900,175125617,1383,1383,1383,1383,0
20250401,154800,175125617,1383,1383,1383,1383,0
20250401,154700,175125617,1383,1383,1383,1383,0
20250401,154600,175125617,1383,1383,1383,1383,0
20250401,154500,175125617,1383,1383,1383,1383,0
20250401,154400,175125617,1383,1383,1383,1383,0
20250401,154300,175125617,1383,1383,1383,1383,0
20250401,154200,175125617,1383,1383,1383,1383,0
20250401,154100,175125617,1383,1383,1383,1383,0
20250401,154000,175125617,1383,1383,1383,1383,0
20250401,153900,175125617,1383,1383,1383,1383,0
20250401,153800,175125617,1383,1383,1383,1383,0
20250401,153700,175125617,1383,1383,1383,1383,0
20250401,153600,175125617,1383,1383,1383,1383,2627
20250401,153500,175125617,1383,1383,1383,1383,0
20250401,153400,175125617,1383,1383,1383,1383,0
20250401,153300,175125617,1383,1383,1383,1383,0
20250401,153200,175125617,1383,1383,1383,1383,0
20250401,153100,175125617,1383,1383,1383,1383,0
20250401,153000,175125617,1383,1383,1383,1383,2627
20250401,152900,171492476,1383,1383,1383,1383,0
20250401,152800,171492476,1383,1383,1383,1383,0
20250401,152700,171492476,1383,1383,1383,1383,0
20250401,152600,171492476,1383,1383,1383,1383,0
20250401,152500,171492476,1383,1383,1383,1383,0
20250401,152400,171492476,1383,1383,1383,1383,0
20250401,152300,171492476,1383,1383,1383,1383,0
20250401,152200,171492476,1383,1383,1383,1383,0
20250401,152100,171492476,1383,1383,1383,1383,0
20250401,152000,171492476,1383,1383,1383,1383,0
20250401,151900,171492476,1383,1383,1384,1383,6
20250401,151800,171484176,1384,1380,1384,1373,286
20250401,151700,171089759,1380,1376,1380,1373,534
20250401,151600,170355007,1374,1374,1374,1374,34
20250401,151500,170308291,1374,1374,1374,1374,0
20250401,151400,170308291,1374,1374,1374,1374,0
20250401,151300,170308291,1374,1374,1374,1374,23
20250401,151200,170276689,1374,1373,1374,1373,830
20250401,151100,169137071,1373,1373,1373,1373,51
20250401,151000,169067048,1372,1372,1372,1372,0
20250401,150900,169067048,1372,1372,1372,1372,2
20250401,150800,169064304,1374,1374,1374,1374,33
20250401,150700,169018962,1374,1374,1374,1374,0
20250401,150600,169018962,1374,1372,1374,1372,3192
20250401,150500,164638038,1373,1376,1376,1373,1824
20250401,150400,162131242,1376,1376,1376,1376,1563
20250401,150300,159980554,1379,1379,1379,1379,0
20250401,150200,159980554,1379,1379,1379,1379,0
20250401,150100,159980554,1379,1379,1379,1379,4184
20250401,150000,154210818,1383,1383,1383,1383,0
20250401,145900,154210818,1383,1383,1383,1383,1
20250401,145800,154209435,1375,1375,1375,1375,0
20250401,145700,154209435,1375,1375,1375,1375,0
20250401,145600,154209435,1375,1384,1384,1375,2008
20250401,145500,151439435,1386,1386,1386,1386,0
20250401,145400,151439435,1386,1386,1386,1386,0
20250401,145300,151439435,1386,1386,1386,1386,0
20250401,145200,151439435,1386,1386,1386,1386,0
20250401,145100,151439435,1386,1386,1386,1386,245
20250401,145000,151099865,1386,1386,1386,1386,0
20250401,144900,151099865,1386,1386,1386,1386,0
20250401,144800,151099865,1386,1386,1386,1386,0
20250401,144700,151099865,1386,1386,1386,1386,0
20250401,144600,151099865,1386,1386,1386,1386,8000
20250401,144500,140011865,1386,1386,1386,1386,0
20250401,144400,140011865,1386,1386,1386,1386,0
20250401,144300,140011865,1386,1386,1386,1386,0
20250401,144200,140011865,1386,1386,1386,1386,0
20250401,144100,140011865,1386,1386,1386,1386,0
20250401,144000,140011865,1386,1386,1386,1386,0
20250401,143900,140011865,1386,1375,1386,1374,237
20250401,143800,139684397,1374,1374,1374,1374,51
20250401,143700,139614323,1374,1374,1374,1374,0
20250401,143600,139614323,1374,1370,1374,1370,579
20250401,143500,138819312,1385,1385,1385,1385,0
20250401,143400,138819312,1385,1385,1385,1385,0
20250401,143300,138819312,1385,1385,1385,1385,0
20250401,143200,138819312,1385,1385,1385,1385,0
20250401,143100,138819312,1385,1385,1385,1385,0
20250401,143000,138819312,1385,1385,1385,1385,0
20250401,142900,138819312,1385,1385,1385,1385,0
20250401,142800,138819312,1385,1385,1385,1385,0
20250401,142700,138819312,1385,1385,1385,1385,509
20250401,142600,138114347,1385,1385,1385,1385,14
20250401,142500,138094957,1385,1384,1387,1384,77
20250401,142400,137988380,1384,1384,1384,1384,0
20250401,142300,137988380,1384,1384,1384,1384,1
20250401,142200,137986996,1381,1381,1381,1381,0
20250401,142100,137986996,1381,1381,1381,1381,0
20250401,142000,137986996,1381,1381,1381,1381,350
20250401,141900,137503646,1381,1377,1381,1377,2000
20250401,141800,134743116,1379,1379,1379,1379,0
20250401,141700,134743116,1379,1379,1379,1379,0
20250401,141600,134743116,1379,1379,1379,1379,0
20250401,141500,134743116,1379,1379,1379,1379,0
20250401,141400,134743116,1379,1379,1379,1379,0
20250401,141300,134743116,1379,1379,1379,1379,0
20250401,141200,134743116,1379,1379,1379,1379,0
20250401,141100,134743116,1379,1379,1379,1379,0
20250401,141000,134743116,1379,1379,1379,1379,0
20250401,140900,134743116,1379,1379,1379,1379,0
20250401,140800,134743116,1379,1379,1379,1379,0
20250401,140700,134743116,1379,1371,1379,1371,1900
20250401,140600,132125044,1370,1369,1370,1369,743
20250401,140500,131107865,1369,1369,1369,1369,3
20250401,140400,131103758,1367,1367,1367,1367,21
20250401,140300,131075051,1366,1368,1368,1366,572
20250401,140200,130292579,1366,1366,1366,1366,23
20250401,140100,130261161,1365,1365,1365,1365,11
20250401,140000,130246146,1365,1365,1365,1365,14
20250401,135900,130227036,1365,1365,1365,1365,12
20250401,135800,130210656,1365,1365,1365,1365,14
20250401,135700,130191546,1365,1365,1365,1365,13
20250401,135600,130173801,1365,1363,1365,1363,607
20250401,135500,129346446,1364,1365,1365,1363,1074
20250401,135400,127881771,1365,1365,1365,1365,1
20250401,135300,127880406,1365,1367,1367,1364,1138
20250401,135200,126326511,1371,1371,1371,1371,0
20250401,135100,126326511,1371,1371,1371,1371,0
20250401,135000,126326511,1371,1371,1371,1371,0
20250401,134900,126326511,1371,1371,1371,1371,633
20250401,134800,125458668,1378,1378,1378,1378,0
20250401,134700,125458668,1378,1378,1378,1378,0
20250401,134600,125458668,1378,1378,1378,1378,0
20250401,134500,125458668,1378,1378,1378,1378,0
20250401,134400,125458668,1378,1378,1378,1378,0
20250401,134300,125458668,1378,1378,1378,1378,0
20250401,134200,125458668,1378,1378,1378,1378,0
20250401,134100,125458668,1378,1371,1378,1371,214
20250401,134000,125165267,1379,1379,1379,1379,0
20250401,133900,125165267,1379,1379,1379,1379,0
20250401,133800,125165267,1379,1379,1379,1379,0
20250401,133700,125165267,1379,1379,1379,1379,0
20250401,133600,125165267,1379,1379,1379,1379,0
20250401,133500,125165267,1379,1379,1379,1379,0
20250401,133400,125165267,1379,1379,1379,1379,0
20250401,133300,125165267,1379,1379,1379,1379,0
20250401,133200,125165267,1379,1379,1379,1379,0
20250401,133100,125165267,1379,1379,1379,1379,0
20250401,133000,125165267,1379,1379,1379,1379,0
20250401,132900,125165267,1379,1379,1379,1379,0
20250401,132800,125165267,1379,1379,1379,1379,0
20250401,132700,125165267,1379,1379,1379,1379,0
20250401,132600,125165267,1379,1379,1379,1379,0
20250401,132500,125165267,1379,1379,1379,1379,0
20250401,132400,125165267,1379,1379,1379,1379,0
20250401,132300,125165267,1379,1379,1379,1379,0
20250401,132200,125165267,1379,1379,1379,1379,0
20250401,132100,125165267,1379,1379,1379,1379,0
20250401,132000,125165267,1379,1379,1379,1379,0
20250401,131900,125165267,1379,1376,1379,1376,1640
20250401,131800,122905764,1376,1376,1376,1376,0
20250401,131700,122905764,1376,1376,1376,1376,0
20250401,131600,122905764,1376,1376,1376,1376,0
20250401,131500,122905764,1376,1376,1376,1376,0
20250401,131400,122905764,1376,1376,1376,1376,0
20250401,131300,122905764,1376,1376,1376,1376,0
20250401,131200,122905764,1376,1376,1376,1376,0
20250401,131100,122905764,1376,1375,1376,1375,618
20250401,131000,122056013,1369,1369,1369,1369,14
20250401,130900,122036847,1375,1375,1375,1375,0
20250401,130800,122036847,1375,1375,1375,1375,0
20250401,130700,122036847,1375,1375,1375,1375,1400
20250401,130600,120111847,1375,1375,1375,1375,0
20250401,130500,120111847,1375,1375,1375,1375,0
20250401,130400,120111847,1375,1375,1375,1375,0
20250401,130300,120111847,1375,1375,1375,1375,0
20250401,130200,120111847,1375,1375,1375,1375,0
20250401,130100,120111847,1375,1375,1375,1375,0
20250401,130000,120111847,1375,1373,1375,1373,3580
20250401,125900,115195493,1372,1372,1372,1372,0
20250401,125800,115195493,1372,1372,1372,1372,0
20250401,125700,115195493,1372,1373,1373,1372,1354
20250401,125600,113336905,1373,1373,1373,1373,96
20250401,125500,113205097,1373,1373,1373,1373,2
20250401,125400,113202351,1372,1374,1374,1372,219
20250401,125300,112901681,1375,1375,1375,1375,0
20250401,125200,112901681,1375,1375,1375,1375,1
20250401,125100,112900306,1374,1374,1374,1374,0
20250401,125000,112900306,1374,1374,1374,1374,1
20250401,124900,112898932,1374,1375,1375,1374,372
20250401,124800,112387435,1375,1375,1375,1375,0
20250401,124700,112387435,1375,1375,1375,1375,0
20250401,124600,112387435,1375,1375,1375,1375,1
20250401,124500,112386060,1374,1374,1374,1374,0
20250401,124400,112386060,1374,1374,1374,1374,0
20250401,124300,112386060,1374,1374,1374,1374,4
20250401,124200,112380564,1372,1372,1372,1372,0
20250401,124100,112380564,1372,1372,1372,1372,0
20250401,124000,112380564,1372,1372,1372,1372,0
20250401,123900,112380564,1372,1372,1372,1372,0
20250401,123800,112380564,1372,1372,1372,1372,529
20250401,123700,111654776,1372,1372,1372,1372,382
20250401,123600,111130672,1372,1372,1372,1372,0
20250401,123500,111130672,1372,1372,1372,1372,2
20250401,123400,111127928,1372,1372,1372,1372,0
20250401,123300,111127928,1372,1372,1372,1372,1
20250401,123200,111126556,1372,1372,1372,1372,0
20250401,123100,111126556,1372,1372,1372,1372,0
20250401,123000,111126556,1372,1372,1372,1372,2
20250401,122900,111123812,1372,1372,1372,1372,0
20250401,122800,111123812,1372,1372,1372,1372,2
20250401,122700,111121068,1372,1372,1372,1372,0
20250401,122600,111121068,1372,1372,1372,1372,2
20250401,122500,111118324,1371,1371,1371,1371,142
20250401,122400,110923642,1371,1371,1371,1371,0
20250401,122300,110923642,1371,1371,1371,1371,0
20250401,122200,110923642,1371,1371,1371,1371,1002
20250401,122100,109549900,1371,1371,1371,1371,2
20250401,122000,109547158,1372,1372,1372,1372,0
20250401,121900,109547158,1372,1372,1372,1372,0
20250401,121800,109547158,1372,1372,1372,1372,0
20250401,121700,109547158,1372,1372,1372,1372,23
20250401,121600,109515602,1369,1369,1369,1369,4
20250401,121500,109510126,1371,1371,1371,1371,0
20250401,121400,109510126,1371,1371,1371,1371,0
20250401,121300,109510126,1371,1371,1371,1371,0
20250401,121200,109510126,1371,1371,1371,1371,0
20250401,121100,109510126,1371,1371,1371,1371,0
20250401,121000,109510126,1371,1371,1371,1371,50
20250401,120900,109441576,1372,1372,1372,1372,1
20250401,120800,109440204,1371,1371,1371,1371,0
20250401,120700,109440204,1371,1371,1371,1371,233
20250401,120600,109120761,1371,1371,1371,1370,5269
20250401,120500,101897315,1371,1371,1371,1371,4
20250401,120400,101891831,1370,1370,1370,1370,111
20250401,120300,101739761,1370,1370,1370,1370,0
20250401,120200,101739761,1370,1370,1370,1370,1
20250401,120100,101738391,1368,1368,1368,1367,103
20250401,120000,101597488,1368,1368,1368,1368,0
20250401,115900,101597488,1368,1368,1368,1368,0
20250401,115800,101597488,1368,1368,1368,1368,0
20250401,115700,101597488,1368,1368,1368,1368,1505
20250401,115600,99538648,1364,1364,1364,1364,0
20250401,115500,99538648,1364,1364,1364,1364,0
20250401,115400,99538648,1364,1364,1364,1364,0
20250401,115300,99538648,1364,1364,1364,1364,0
20250401,115200,99538648,1364,1364,1364,1364,0
20250401,115100,99538648,1364,1364,1364,1364,11
20250401,115000,99523644,1364,1364,1364,1364,22
20250401,114900,99493636,1364,1364,1364,1364,59
20250401,114800,99413160,1363,1363,1363,1363,2
20250401,114700,99410434,1363,1363,1363,1363,3
20250401,114600,99406345,1362,1362,1362,1362,1
20250401,114500,99404983,1368,1368,1368,1368,400
20250401,114400,98857783,1368,1368,1368,1368,0
20250401,114300,98857783,1368,1368,1368,1368,0
20250401,114200,98857783,1368,1368,1368,1368,0
20250401,114100,98857783,1368,1368,1368,1368,0
20250401,114000,98857783,1368,1368,1368,1368,0
20250401,113900,98857783,1368,1365,1368,1359,71
20250401,113800,98761029,1365,1368,1368,1365,63
20250401,113700,98674875,1364,1364,1364,1364,0
20250401,113600,98674875,1364,1364,1364,1364,0
20250401,113500,98674875,1364,1364,1364,1364,0
20250401,113400,98674875,1364,1364,1364,1364,80
20250401,113300,98565755,1364,1364,1364,1364,0
20250401,113200,98565755,1364,1363,1364,1363,3038
20250401,113100,94423320,1358,1358,1358,1358,399
20250401,113000,93881478,1358,1358,1358,1358,2
20250401,112900,93878762,1358,1358,1358,1358,0
20250401,112800,93878762,1358,1358,1358,1358,0
20250401,112700,93878762,1358,1358,1358,1358,1
20250401,112600,93877404,1357,1357,1357,1357,30
20250401,112500,93836694,1358,1358,1358,1358,17
20250401,112400,93813608,1358,1358,1358,1358,0
20250401,112300,93813608,1358,1358,1358,1358,1
20250401,112200,93812250,1358,1358,1358,1358,0
20250401,112100,93812250,1358,1358,1358,1358,0
20250401,112000,93812250,1358,1358,1358,1358,3
20250401,111900,93808176,1357,1357,1357,1357,0
20250401,111800,93808176,1357,1357,1357,1357,0
20250401,111700,93808176,1357,1361,1361,1357,1920
20250401,111600,91202395,1361,1361,1361,1361,0
20250401,111500,91202395,1361,1361,1361,1361,2
20250401,111400,91199673,1361,1361,1361,1361,0
20250401,111300,91199673,1361,1361,1361,1361,1
20250401,111200,91198312,1362,1362,1362,1362,296
20250401,111100,90795160,1363,1363,1363,1363,0
20250401,111000,90795160,1363,1363,1363,1363,2
20250401,110900,90792434,1363,1363,1363,1363,0
20250401,110800,90792434,1363,1363,1363,1363,1
20250401,110700,90791071,1363,1363,1363,1363,23
20250401,110600,90759722,1361,1361,1361,1361,0
20250401,110500,90759722,1361,1361,1361,1361,0
20250401,110400,90759722,1361,1361,1361,1361,0
20250401,110300,90759722,1361,1358,1361,1358,243
20250401,110200,90429011,1361,1361,1361,1361,0
20250401,110100,90429011,1361,1361,1361,1361,0
20250401,110000,90429011,1361,1361,1361,1361,0
20250401,105900,90429011,1361,1361,1361,1361,0
20250401,105800,90429011,1361,1361,1361,1361,1
20250401,105700,90427650,1355,1355,1355,1355,0
20250401,105600,90427650,1355,1355,1355,1355,0
20250401,105500,90427650,1355,1355,1355,1355,0
20250401,105400,90427650,1355,1356,1356,1355,5
20250401,105300,90420871,1356,1356,1356,1356,381
20250401,105200,89904235,1355,1359,1359,1355,1000
20250401,105100,88549167,1361,1361,1361,1361,0
20250401,105000,88549167,1361,1361,1361,1361,0
20250401,104900,88549167,1361,1361,1361,1360,1071
20250401,104800,87092538,1361,1361,1361,1361,0
20250401,104700,87092538,1361,1361,1361,1361,0
20250401,104600,87092538,1361,1361,1361,1361,2
20250401,104500,87089816,1360,1360,1360,1360,1
20250401,104400,87088456,1361,1361,1361,1361,0
20250401,104300,87088456,1361,1361,1361,1361,0
20250401,104200,87088456,1361,1361,1361,1361,0
20250401,104100,87088456,1361,1361,1361,1361,0
20250401,104000,87088456,1361,1361,1361,1361,7
20250401,103900,87078929,1364,1364,1364,1364,0
20250401,103800,87078929,1364,1364,1364,1364,0
20250401,103700,87078929,1364,1364,1364,1364,0
20250401,103600,87078929,1364,1364,1364,1364,0
20250401,103500,87078929,1364,1364,1364,1364,0
20250401,103400,87078929,1364,1364,1364,1364,0
20250401,103300,87078929,1364,1364,1364,1364,0
20250401,103200,87078929,1364,1364,1364,1364,0
20250401,103100,87078929,1364,1357,1364,1357,260
20250401,103000,86725371,1357,1357,1357,1357,0
20250401,102900,86725371,1357,1357,1357,1357,21
20250401,102800,86696874,1357,1357,1357,1357,0
20250401,102700,86696874,1357,1357,1357,1357,33
20250401,102600,86652093,1356,1356,1356,1356,0
20250401,102500,86652093,1356,1357,1357,1356,16
20250401,102400,86630396,1356,1356,1356,1356,10
20250401,102300,86616836,1355,1359,1359,1355,32
20250401,102200,86573416,1364,1364,1364,1364,0
20250401,102100,86573416,1364,1364,1364,1364,10
20250401,102000,86559776,1364,1364,1364,1364,0
20250401,101900,86559776,1364,1364,1364,1364,0
20250401,101800,86559776,1364,1364,1364,1364,0
20250401,101700,86559776,1364,1364,1364,1364,0
20250401,101600,86559776,1364,1364,1364,1364,0
20250401,101500,86559776,1364,1364,1364,1364,1
20250401,101400,86558412,1364,1364,1364,1364,200
20250401,101300,86285612,1364,1364,1364,1364,0
20250401,101200,86285612,1364,1355,1364,1355,817
20250401,101100,85178512,1354,1354,1354,1354,0
20250401,101000,85178512,1354,1354,1354,1354,0
20250401,100900,85178512,1354,1354,1354,1354,0
20250401,100800,85178512,1354,1354,1354,1354,0
20250401,100700,85178512,1354,1354,1354,1354,0
20250401,100600,85178512,1354,1354,1354,1354,0
20250401,100500,85178512,1354,1354,1354,1354,0
20250401,100400,85178512,1354,1354,1354,1354,0
20250401,100300,85178512,1354,1354,1354,1354,0
20250401,100200,85178512,1354,1354,1354,1354,0
20250401,100100,85178512,1354,1354,1354,1354,4
20250401,100000,85173096,1354,1356,1356,1354,2850
20250401,095900,81311361,1356,1358,1358,1356,4
20250401,095800,81305931,1356,1356,1356,1356,0
20250401,095700,81305931,1356,1356,1356,1356,0
20250401,095600,81305931,1356,1356,1356,1356,0
20250401,095500,81305931,1356,1356,1356,1356,0
20250401,095400,81305931,1356,1358,1358,1356,1184
20250401,095300,79700323,1356,1356,1356,1356,0
20250401,095200,79700323,1356,1356,1356,1356,0
20250401,095100,79700323,1356,1356,1356,1356,0
20250401,095000,79700323,1356,1363,1363,1356,688
20250401,094900,78767374,1363,1363,1363,1363,12
20250401,094800,78751018,1363,1363,1363,1363,1
20250401,094700,78749655,1355,1363,1363,1355,54
20250401,094600,78676085,1365,1365,1365,1365,0
20250401,094500,78676085,1365,1370,1370,1361,6475
20250401,094400,69844808,1366,1366,1366,1366,0
20250401,094300,69844808,1366,1366,1366,1366,0
20250401,094200,69844808,1366,1366,1366,1366,0
20250401,094100,69844808,1366,1366,1366,1366,0
20250401,094000,69844808,1366,1377,1377,1366,32910
20250401,093900,24695722,1377,1386,1386,1377,2577
20250401,093800,21142207,1387,1392,1392,1387,3
20250401,093700,21138036,1387,1387,1387,1387,102
20250401,093600,20996562,1388,1388,1388,1388,2
20250401,093500,20993786,1395,1395,1395,1395,0
20250401,093400,20993786,1395,1395,1395,1395,0
20250401,093300,20993786,1395,1395,1395,1395,2
20250401,093200,20990996,1395,1395,1395,1395,35
20250401,093100,20942171,1386,1386,1386,1386,0
20250401,093000,20942171,1386,1386,1386,1386,0
20250401,092900,20942171,1386,1389,1389,1386,1392
20250401,092800,19012847,1397,1397,1397,1397,0
20250401,092700,19012847,1397,1397,1397,1397,0
20250401,092600,19012847,1397,1397,1397,1397,0
20250401,092500,19012847,1397,1397,1397,1397,1
20250401,092400,19011450,1386,1386,1386,1386,1
20250401,092300,19010064,1386,1386,1386,1386,1
20250401,092200,19008678,1386,1390,1390,1386,105
20250401,092100,18863089,1390,1390,1390,1390,15
20250401,092000,18842239,1390,1390,1390,1390,50
20250401,091900,18772739,1393,1393,1393,1393,0
20250401,091800,18772739,1393,1393,1393,1393,300
20250401,091700,18354839,1399,1399,1399,1399,33
20250401,091600,18308672,1399,1399,1399,1399,0
20250401,091500,18308672,1399,1397,1399,1397,238
20250401,091400,17975830,1377,1377,1377,1377,10
20250401,091300,17962060,1377,1378,1378,1377,580
20250401,091200,17163398,1377,1377,1377,1377,0
20250401,091100,17163398,1377,1395,1395,1377,11
20250401,091000,17148071,1395,1377,1395,1377,371
20250401,090900,16637096,1375,1375,1375,1375,0
20250401,090800,16637096,1375,1374,1375,1373,2229
20250401,090700,13574626,1371,1384,1384,1371,12
20250401,090600,13558136,1383,1389,1389,1383,2505
20250401,090500,10088563,1389,1389,1389,1389,0
20250401,090400,10088563,1389,1391,1391,1389,1252
20250401,090300,8349531,1396,1396,1396,1396,2004
20250401,090200,5551947,1396,1389,1396,1389,2
20250401,090100,5549162,1389,1396,1396,1389,2162
20250401,090000,2537928,1396,1396,1396,1396,1818
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 190600 175125617 1383 1383 1383 1383 2627
3 20250401 190500 175125617 1383 1383 1383 1383 0
4 20250401 190400 175125617 1383 1383 1383 1383 0
5 20250401 190300 175125617 1383 1383 1383 1383 0
6 20250401 190200 175125617 1383 1383 1383 1383 0
7 20250401 190100 175125617 1383 1383 1383 1383 0
8 20250401 190000 175125617 1383 1383 1383 1383 0
9 20250401 185900 175125617 1383 1383 1383 1383 0
10 20250401 185800 175125617 1383 1383 1383 1383 0
11 20250401 185700 175125617 1383 1383 1383 1383 0
12 20250401 185600 175125617 1383 1383 1383 1383 0
13 20250401 185500 175125617 1383 1383 1383 1383 0
14 20250401 185400 175125617 1383 1383 1383 1383 0
15 20250401 185300 175125617 1383 1383 1383 1383 0
16 20250401 185200 175125617 1383 1383 1383 1383 0
17 20250401 185100 175125617 1383 1383 1383 1383 0
18 20250401 185000 175125617 1383 1383 1383 1383 0
19 20250401 184900 175125617 1383 1383 1383 1383 0
20 20250401 184800 175125617 1383 1383 1383 1383 0
21 20250401 184700 175125617 1383 1383 1383 1383 0
22 20250401 184600 175125617 1383 1383 1383 1383 0
23 20250401 184500 175125617 1383 1383 1383 1383 0
24 20250401 184400 175125617 1383 1383 1383 1383 0
25 20250401 184300 175125617 1383 1383 1383 1383 0
26 20250401 184200 175125617 1383 1383 1383 1383 0
27 20250401 184100 175125617 1383 1383 1383 1383 0
28 20250401 184000 175125617 1383 1383 1383 1383 0
29 20250401 183900 175125617 1383 1383 1383 1383 0
30 20250401 183800 175125617 1383 1383 1383 1383 0
31 20250401 183700 175125617 1383 1383 1383 1383 0
32 20250401 183600 175125617 1383 1383 1383 1383 2627
33 20250401 183500 175125617 1383 1383 1383 1383 0
34 20250401 183400 175125617 1383 1383 1383 1383 0
35 20250401 183300 175125617 1383 1383 1383 1383 0
36 20250401 183200 175125617 1383 1383 1383 1383 0
37 20250401 183100 175125617 1383 1383 1383 1383 0
38 20250401 183000 175125617 1383 1383 1383 1383 0
39 20250401 182900 175125617 1383 1383 1383 1383 0
40 20250401 182800 175125617 1383 1383 1383 1383 0
41 20250401 182700 175125617 1383 1383 1383 1383 0
42 20250401 182600 175125617 1383 1383 1383 1383 0
43 20250401 182500 175125617 1383 1383 1383 1383 0
44 20250401 182400 175125617 1383 1383 1383 1383 0
45 20250401 182300 175125617 1383 1383 1383 1383 0
46 20250401 182200 175125617 1383 1383 1383 1383 0
47 20250401 182100 175125617 1383 1383 1383 1383 0
48 20250401 182000 175125617 1383 1383 1383 1383 0
49 20250401 181900 175125617 1383 1383 1383 1383 0
50 20250401 181800 175125617 1383 1383 1383 1383 0
51 20250401 181700 175125617 1383 1383 1383 1383 0
52 20250401 181600 175125617 1383 1383 1383 1383 0
53 20250401 181500 175125617 1383 1383 1383 1383 0
54 20250401 181400 175125617 1383 1383 1383 1383 0
55 20250401 181300 175125617 1383 1383 1383 1383 0
56 20250401 181200 175125617 1383 1383 1383 1383 0
57 20250401 181100 175125617 1383 1383 1383 1383 0
58 20250401 181000 175125617 1383 1383 1383 1383 0
59 20250401 180900 175125617 1383 1383 1383 1383 0
60 20250401 180800 175125617 1383 1383 1383 1383 0
61 20250401 180700 175125617 1383 1383 1383 1383 0
62 20250401 180600 175125617 1383 1383 1383 1383 2627
63 20250401 180500 175125617 1383 1383 1383 1383 0
64 20250401 180400 175125617 1383 1383 1383 1383 0
65 20250401 180300 175125617 1383 1383 1383 1383 0
66 20250401 180200 175125617 1383 1383 1383 1383 0
67 20250401 180100 175125617 1383 1383 1383 1383 0
68 20250401 180000 175125617 1383 1383 1383 1383 0
69 20250401 175900 175125617 1383 1383 1383 1383 0
70 20250401 175800 175125617 1383 1383 1383 1383 0
71 20250401 175700 175125617 1383 1383 1383 1383 0
72 20250401 175600 175125617 1383 1383 1383 1383 0
73 20250401 175500 175125617 1383 1383 1383 1383 0
74 20250401 175400 175125617 1383 1383 1383 1383 0
75 20250401 175300 175125617 1383 1383 1383 1383 0
76 20250401 175200 175125617 1383 1383 1383 1383 0
77 20250401 175100 175125617 1383 1383 1383 1383 0
78 20250401 175000 175125617 1383 1383 1383 1383 0
79 20250401 174900 175125617 1383 1383 1383 1383 0
80 20250401 174800 175125617 1383 1383 1383 1383 0
81 20250401 174700 175125617 1383 1383 1383 1383 0
82 20250401 174600 175125617 1383 1383 1383 1383 0
83 20250401 174500 175125617 1383 1383 1383 1383 0
84 20250401 174400 175125617 1383 1383 1383 1383 0
85 20250401 174300 175125617 1383 1383 1383 1383 0
86 20250401 174200 175125617 1383 1383 1383 1383 0
87 20250401 174100 175125617 1383 1383 1383 1383 0
88 20250401 174000 175125617 1383 1383 1383 1383 0
89 20250401 173900 175125617 1383 1383 1383 1383 0
90 20250401 173800 175125617 1383 1383 1383 1383 0
91 20250401 173700 175125617 1383 1383 1383 1383 0
92 20250401 173600 175125617 1383 1383 1383 1383 2627
93 20250401 173500 175125617 1383 1383 1383 1383 0
94 20250401 173400 175125617 1383 1383 1383 1383 0
95 20250401 173300 175125617 1383 1383 1383 1383 0
96 20250401 173200 175125617 1383 1383 1383 1383 0
97 20250401 173100 175125617 1383 1383 1383 1383 0
98 20250401 173000 175125617 1383 1383 1383 1383 0
99 20250401 172900 175125617 1383 1383 1383 1383 0
100 20250401 172800 175125617 1383 1383 1383 1383 0
101 20250401 172700 175125617 1383 1383 1383 1383 0
102 20250401 172600 175125617 1383 1383 1383 1383 0
103 20250401 172500 175125617 1383 1383 1383 1383 0
104 20250401 172400 175125617 1383 1383 1383 1383 0
105 20250401 172300 175125617 1383 1383 1383 1383 0
106 20250401 172200 175125617 1383 1383 1383 1383 0
107 20250401 172100 175125617 1383 1383 1383 1383 0
108 20250401 172000 175125617 1383 1383 1383 1383 0
109 20250401 171900 175125617 1383 1383 1383 1383 0
110 20250401 171800 175125617 1383 1383 1383 1383 0
111 20250401 171700 175125617 1383 1383 1383 1383 0
112 20250401 171600 175125617 1383 1383 1383 1383 0
113 20250401 171500 175125617 1383 1383 1383 1383 0
114 20250401 171400 175125617 1383 1383 1383 1383 0
115 20250401 171300 175125617 1383 1383 1383 1383 0
116 20250401 171200 175125617 1383 1383 1383 1383 0
117 20250401 171100 175125617 1383 1383 1383 1383 0
118 20250401 171000 175125617 1383 1383 1383 1383 0
119 20250401 170900 175125617 1383 1383 1383 1383 0
120 20250401 170800 175125617 1383 1383 1383 1383 0
121 20250401 170700 175125617 1383 1383 1383 1383 0
122 20250401 170600 175125617 1383 1383 1383 1383 2627
123 20250401 170500 175125617 1383 1383 1383 1383 0
124 20250401 170400 175125617 1383 1383 1383 1383 0
125 20250401 170300 175125617 1383 1383 1383 1383 0
126 20250401 170200 175125617 1383 1383 1383 1383 0
127 20250401 170100 175125617 1383 1383 1383 1383 0
128 20250401 170000 175125617 1383 1383 1383 1383 0
129 20250401 165900 175125617 1383 1383 1383 1383 0
130 20250401 165800 175125617 1383 1383 1383 1383 0
131 20250401 165700 175125617 1383 1383 1383 1383 0
132 20250401 165600 175125617 1383 1383 1383 1383 0
133 20250401 165500 175125617 1383 1383 1383 1383 0
134 20250401 165400 175125617 1383 1383 1383 1383 0
135 20250401 165300 175125617 1383 1383 1383 1383 0
136 20250401 165200 175125617 1383 1383 1383 1383 0
137 20250401 165100 175125617 1383 1383 1383 1383 0
138 20250401 165000 175125617 1383 1383 1383 1383 0
139 20250401 164900 175125617 1383 1383 1383 1383 0
140 20250401 164800 175125617 1383 1383 1383 1383 0
141 20250401 164700 175125617 1383 1383 1383 1383 0
142 20250401 164600 175125617 1383 1383 1383 1383 0
143 20250401 164500 175125617 1383 1383 1383 1383 0
144 20250401 164400 175125617 1383 1383 1383 1383 0
145 20250401 164300 175125617 1383 1383 1383 1383 0
146 20250401 164200 175125617 1383 1383 1383 1383 0
147 20250401 164100 175125617 1383 1383 1383 1383 0
148 20250401 164000 175125617 1383 1383 1383 1383 0
149 20250401 163900 175125617 1383 1383 1383 1383 0
150 20250401 163800 175125617 1383 1383 1383 1383 0
151 20250401 163700 175125617 1383 1383 1383 1383 0
152 20250401 163600 175125617 1383 1383 1383 1383 2627
153 20250401 163500 175125617 1383 1383 1383 1383 0
154 20250401 163400 175125617 1383 1383 1383 1383 0
155 20250401 163300 175125617 1383 1383 1383 1383 0
156 20250401 163200 175125617 1383 1383 1383 1383 0
157 20250401 163100 175125617 1383 1383 1383 1383 0
158 20250401 163000 175125617 1383 1383 1383 1383 0
159 20250401 162900 175125617 1383 1383 1383 1383 0
160 20250401 162800 175125617 1383 1383 1383 1383 0
161 20250401 162700 175125617 1383 1383 1383 1383 0
162 20250401 162600 175125617 1383 1383 1383 1383 0
163 20250401 162500 175125617 1383 1383 1383 1383 0
164 20250401 162400 175125617 1383 1383 1383 1383 0
165 20250401 162300 175125617 1383 1383 1383 1383 0
166 20250401 162200 175125617 1383 1383 1383 1383 0
167 20250401 162100 175125617 1383 1383 1383 1383 0
168 20250401 162000 175125617 1383 1383 1383 1383 0
169 20250401 161900 175125617 1383 1383 1383 1383 0
170 20250401 161800 175125617 1383 1383 1383 1383 0
171 20250401 161700 175125617 1383 1383 1383 1383 0
172 20250401 161600 175125617 1383 1383 1383 1383 0
173 20250401 161500 175125617 1383 1383 1383 1383 0
174 20250401 161400 175125617 1383 1383 1383 1383 0
175 20250401 161300 175125617 1383 1383 1383 1383 0
176 20250401 161200 175125617 1383 1383 1383 1383 0
177 20250401 161100 175125617 1383 1383 1383 1383 0
178 20250401 161000 175125617 1383 1383 1383 1383 0
179 20250401 160900 175125617 1383 1383 1383 1383 0
180 20250401 160800 175125617 1383 1383 1383 1383 0
181 20250401 160700 175125617 1383 1383 1383 1383 0
182 20250401 160600 175125617 1383 1383 1383 1383 2627
183 20250401 160500 175125617 1383 1383 1383 1383 0
184 20250401 160400 175125617 1383 1383 1383 1383 0
185 20250401 160300 175125617 1383 1383 1383 1383 0
186 20250401 160200 175125617 1383 1383 1383 1383 0
187 20250401 160100 175125617 1383 1383 1383 1383 0
188 20250401 160000 175125617 1383 1383 1383 1383 0
189 20250401 155900 175125617 1383 1383 1383 1383 0
190 20250401 155800 175125617 1383 1383 1383 1383 0
191 20250401 155700 175125617 1383 1383 1383 1383 0
192 20250401 155600 175125617 1383 1383 1383 1383 0
193 20250401 155500 175125617 1383 1383 1383 1383 0
194 20250401 155400 175125617 1383 1383 1383 1383 0
195 20250401 155300 175125617 1383 1383 1383 1383 0
196 20250401 155200 175125617 1383 1383 1383 1383 0
197 20250401 155100 175125617 1383 1383 1383 1383 0
198 20250401 155000 175125617 1383 1383 1383 1383 0
199 20250401 154900 175125617 1383 1383 1383 1383 0
200 20250401 154800 175125617 1383 1383 1383 1383 0
201 20250401 154700 175125617 1383 1383 1383 1383 0
202 20250401 154600 175125617 1383 1383 1383 1383 0
203 20250401 154500 175125617 1383 1383 1383 1383 0
204 20250401 154400 175125617 1383 1383 1383 1383 0
205 20250401 154300 175125617 1383 1383 1383 1383 0
206 20250401 154200 175125617 1383 1383 1383 1383 0
207 20250401 154100 175125617 1383 1383 1383 1383 0
208 20250401 154000 175125617 1383 1383 1383 1383 0
209 20250401 153900 175125617 1383 1383 1383 1383 0
210 20250401 153800 175125617 1383 1383 1383 1383 0
211 20250401 153700 175125617 1383 1383 1383 1383 0
212 20250401 153600 175125617 1383 1383 1383 1383 2627
213 20250401 153500 175125617 1383 1383 1383 1383 0
214 20250401 153400 175125617 1383 1383 1383 1383 0
215 20250401 153300 175125617 1383 1383 1383 1383 0
216 20250401 153200 175125617 1383 1383 1383 1383 0
217 20250401 153100 175125617 1383 1383 1383 1383 0
218 20250401 153000 175125617 1383 1383 1383 1383 2627
219 20250401 152900 171492476 1383 1383 1383 1383 0
220 20250401 152800 171492476 1383 1383 1383 1383 0
221 20250401 152700 171492476 1383 1383 1383 1383 0
222 20250401 152600 171492476 1383 1383 1383 1383 0
223 20250401 152500 171492476 1383 1383 1383 1383 0
224 20250401 152400 171492476 1383 1383 1383 1383 0
225 20250401 152300 171492476 1383 1383 1383 1383 0
226 20250401 152200 171492476 1383 1383 1383 1383 0
227 20250401 152100 171492476 1383 1383 1383 1383 0
228 20250401 152000 171492476 1383 1383 1383 1383 0
229 20250401 151900 171492476 1383 1383 1384 1383 6
230 20250401 151800 171484176 1384 1380 1384 1373 286
231 20250401 151700 171089759 1380 1376 1380 1373 534
232 20250401 151600 170355007 1374 1374 1374 1374 34
233 20250401 151500 170308291 1374 1374 1374 1374 0
234 20250401 151400 170308291 1374 1374 1374 1374 0
235 20250401 151300 170308291 1374 1374 1374 1374 23
236 20250401 151200 170276689 1374 1373 1374 1373 830
237 20250401 151100 169137071 1373 1373 1373 1373 51
238 20250401 151000 169067048 1372 1372 1372 1372 0
239 20250401 150900 169067048 1372 1372 1372 1372 2
240 20250401 150800 169064304 1374 1374 1374 1374 33
241 20250401 150700 169018962 1374 1374 1374 1374 0
242 20250401 150600 169018962 1374 1372 1374 1372 3192
243 20250401 150500 164638038 1373 1376 1376 1373 1824
244 20250401 150400 162131242 1376 1376 1376 1376 1563
245 20250401 150300 159980554 1379 1379 1379 1379 0
246 20250401 150200 159980554 1379 1379 1379 1379 0
247 20250401 150100 159980554 1379 1379 1379 1379 4184
248 20250401 150000 154210818 1383 1383 1383 1383 0
249 20250401 145900 154210818 1383 1383 1383 1383 1
250 20250401 145800 154209435 1375 1375 1375 1375 0
251 20250401 145700 154209435 1375 1375 1375 1375 0
252 20250401 145600 154209435 1375 1384 1384 1375 2008
253 20250401 145500 151439435 1386 1386 1386 1386 0
254 20250401 145400 151439435 1386 1386 1386 1386 0
255 20250401 145300 151439435 1386 1386 1386 1386 0
256 20250401 145200 151439435 1386 1386 1386 1386 0
257 20250401 145100 151439435 1386 1386 1386 1386 245
258 20250401 145000 151099865 1386 1386 1386 1386 0
259 20250401 144900 151099865 1386 1386 1386 1386 0
260 20250401 144800 151099865 1386 1386 1386 1386 0
261 20250401 144700 151099865 1386 1386 1386 1386 0
262 20250401 144600 151099865 1386 1386 1386 1386 8000
263 20250401 144500 140011865 1386 1386 1386 1386 0
264 20250401 144400 140011865 1386 1386 1386 1386 0
265 20250401 144300 140011865 1386 1386 1386 1386 0
266 20250401 144200 140011865 1386 1386 1386 1386 0
267 20250401 144100 140011865 1386 1386 1386 1386 0
268 20250401 144000 140011865 1386 1386 1386 1386 0
269 20250401 143900 140011865 1386 1375 1386 1374 237
270 20250401 143800 139684397 1374 1374 1374 1374 51
271 20250401 143700 139614323 1374 1374 1374 1374 0
272 20250401 143600 139614323 1374 1370 1374 1370 579
273 20250401 143500 138819312 1385 1385 1385 1385 0
274 20250401 143400 138819312 1385 1385 1385 1385 0
275 20250401 143300 138819312 1385 1385 1385 1385 0
276 20250401 143200 138819312 1385 1385 1385 1385 0
277 20250401 143100 138819312 1385 1385 1385 1385 0
278 20250401 143000 138819312 1385 1385 1385 1385 0
279 20250401 142900 138819312 1385 1385 1385 1385 0
280 20250401 142800 138819312 1385 1385 1385 1385 0
281 20250401 142700 138819312 1385 1385 1385 1385 509
282 20250401 142600 138114347 1385 1385 1385 1385 14
283 20250401 142500 138094957 1385 1384 1387 1384 77
284 20250401 142400 137988380 1384 1384 1384 1384 0
285 20250401 142300 137988380 1384 1384 1384 1384 1
286 20250401 142200 137986996 1381 1381 1381 1381 0
287 20250401 142100 137986996 1381 1381 1381 1381 0
288 20250401 142000 137986996 1381 1381 1381 1381 350
289 20250401 141900 137503646 1381 1377 1381 1377 2000
290 20250401 141800 134743116 1379 1379 1379 1379 0
291 20250401 141700 134743116 1379 1379 1379 1379 0
292 20250401 141600 134743116 1379 1379 1379 1379 0
293 20250401 141500 134743116 1379 1379 1379 1379 0
294 20250401 141400 134743116 1379 1379 1379 1379 0
295 20250401 141300 134743116 1379 1379 1379 1379 0
296 20250401 141200 134743116 1379 1379 1379 1379 0
297 20250401 141100 134743116 1379 1379 1379 1379 0
298 20250401 141000 134743116 1379 1379 1379 1379 0
299 20250401 140900 134743116 1379 1379 1379 1379 0
300 20250401 140800 134743116 1379 1379 1379 1379 0
301 20250401 140700 134743116 1379 1371 1379 1371 1900
302 20250401 140600 132125044 1370 1369 1370 1369 743
303 20250401 140500 131107865 1369 1369 1369 1369 3
304 20250401 140400 131103758 1367 1367 1367 1367 21
305 20250401 140300 131075051 1366 1368 1368 1366 572
306 20250401 140200 130292579 1366 1366 1366 1366 23
307 20250401 140100 130261161 1365 1365 1365 1365 11
308 20250401 140000 130246146 1365 1365 1365 1365 14
309 20250401 135900 130227036 1365 1365 1365 1365 12
310 20250401 135800 130210656 1365 1365 1365 1365 14
311 20250401 135700 130191546 1365 1365 1365 1365 13
312 20250401 135600 130173801 1365 1363 1365 1363 607
313 20250401 135500 129346446 1364 1365 1365 1363 1074
314 20250401 135400 127881771 1365 1365 1365 1365 1
315 20250401 135300 127880406 1365 1367 1367 1364 1138
316 20250401 135200 126326511 1371 1371 1371 1371 0
317 20250401 135100 126326511 1371 1371 1371 1371 0
318 20250401 135000 126326511 1371 1371 1371 1371 0
319 20250401 134900 126326511 1371 1371 1371 1371 633
320 20250401 134800 125458668 1378 1378 1378 1378 0
321 20250401 134700 125458668 1378 1378 1378 1378 0
322 20250401 134600 125458668 1378 1378 1378 1378 0
323 20250401 134500 125458668 1378 1378 1378 1378 0
324 20250401 134400 125458668 1378 1378 1378 1378 0
325 20250401 134300 125458668 1378 1378 1378 1378 0
326 20250401 134200 125458668 1378 1378 1378 1378 0
327 20250401 134100 125458668 1378 1371 1378 1371 214
328 20250401 134000 125165267 1379 1379 1379 1379 0
329 20250401 133900 125165267 1379 1379 1379 1379 0
330 20250401 133800 125165267 1379 1379 1379 1379 0
331 20250401 133700 125165267 1379 1379 1379 1379 0
332 20250401 133600 125165267 1379 1379 1379 1379 0
333 20250401 133500 125165267 1379 1379 1379 1379 0
334 20250401 133400 125165267 1379 1379 1379 1379 0
335 20250401 133300 125165267 1379 1379 1379 1379 0
336 20250401 133200 125165267 1379 1379 1379 1379 0
337 20250401 133100 125165267 1379 1379 1379 1379 0
338 20250401 133000 125165267 1379 1379 1379 1379 0
339 20250401 132900 125165267 1379 1379 1379 1379 0
340 20250401 132800 125165267 1379 1379 1379 1379 0
341 20250401 132700 125165267 1379 1379 1379 1379 0
342 20250401 132600 125165267 1379 1379 1379 1379 0
343 20250401 132500 125165267 1379 1379 1379 1379 0
344 20250401 132400 125165267 1379 1379 1379 1379 0
345 20250401 132300 125165267 1379 1379 1379 1379 0
346 20250401 132200 125165267 1379 1379 1379 1379 0
347 20250401 132100 125165267 1379 1379 1379 1379 0
348 20250401 132000 125165267 1379 1379 1379 1379 0
349 20250401 131900 125165267 1379 1376 1379 1376 1640
350 20250401 131800 122905764 1376 1376 1376 1376 0
351 20250401 131700 122905764 1376 1376 1376 1376 0
352 20250401 131600 122905764 1376 1376 1376 1376 0
353 20250401 131500 122905764 1376 1376 1376 1376 0
354 20250401 131400 122905764 1376 1376 1376 1376 0
355 20250401 131300 122905764 1376 1376 1376 1376 0
356 20250401 131200 122905764 1376 1376 1376 1376 0
357 20250401 131100 122905764 1376 1375 1376 1375 618
358 20250401 131000 122056013 1369 1369 1369 1369 14
359 20250401 130900 122036847 1375 1375 1375 1375 0
360 20250401 130800 122036847 1375 1375 1375 1375 0
361 20250401 130700 122036847 1375 1375 1375 1375 1400
362 20250401 130600 120111847 1375 1375 1375 1375 0
363 20250401 130500 120111847 1375 1375 1375 1375 0
364 20250401 130400 120111847 1375 1375 1375 1375 0
365 20250401 130300 120111847 1375 1375 1375 1375 0
366 20250401 130200 120111847 1375 1375 1375 1375 0
367 20250401 130100 120111847 1375 1375 1375 1375 0
368 20250401 130000 120111847 1375 1373 1375 1373 3580
369 20250401 125900 115195493 1372 1372 1372 1372 0
370 20250401 125800 115195493 1372 1372 1372 1372 0
371 20250401 125700 115195493 1372 1373 1373 1372 1354
372 20250401 125600 113336905 1373 1373 1373 1373 96
373 20250401 125500 113205097 1373 1373 1373 1373 2
374 20250401 125400 113202351 1372 1374 1374 1372 219
375 20250401 125300 112901681 1375 1375 1375 1375 0
376 20250401 125200 112901681 1375 1375 1375 1375 1
377 20250401 125100 112900306 1374 1374 1374 1374 0
378 20250401 125000 112900306 1374 1374 1374 1374 1
379 20250401 124900 112898932 1374 1375 1375 1374 372
380 20250401 124800 112387435 1375 1375 1375 1375 0
381 20250401 124700 112387435 1375 1375 1375 1375 0
382 20250401 124600 112387435 1375 1375 1375 1375 1
383 20250401 124500 112386060 1374 1374 1374 1374 0
384 20250401 124400 112386060 1374 1374 1374 1374 0
385 20250401 124300 112386060 1374 1374 1374 1374 4
386 20250401 124200 112380564 1372 1372 1372 1372 0
387 20250401 124100 112380564 1372 1372 1372 1372 0
388 20250401 124000 112380564 1372 1372 1372 1372 0
389 20250401 123900 112380564 1372 1372 1372 1372 0
390 20250401 123800 112380564 1372 1372 1372 1372 529
391 20250401 123700 111654776 1372 1372 1372 1372 382
392 20250401 123600 111130672 1372 1372 1372 1372 0
393 20250401 123500 111130672 1372 1372 1372 1372 2
394 20250401 123400 111127928 1372 1372 1372 1372 0
395 20250401 123300 111127928 1372 1372 1372 1372 1
396 20250401 123200 111126556 1372 1372 1372 1372 0
397 20250401 123100 111126556 1372 1372 1372 1372 0
398 20250401 123000 111126556 1372 1372 1372 1372 2
399 20250401 122900 111123812 1372 1372 1372 1372 0
400 20250401 122800 111123812 1372 1372 1372 1372 2
401 20250401 122700 111121068 1372 1372 1372 1372 0
402 20250401 122600 111121068 1372 1372 1372 1372 2
403 20250401 122500 111118324 1371 1371 1371 1371 142
404 20250401 122400 110923642 1371 1371 1371 1371 0
405 20250401 122300 110923642 1371 1371 1371 1371 0
406 20250401 122200 110923642 1371 1371 1371 1371 1002
407 20250401 122100 109549900 1371 1371 1371 1371 2
408 20250401 122000 109547158 1372 1372 1372 1372 0
409 20250401 121900 109547158 1372 1372 1372 1372 0
410 20250401 121800 109547158 1372 1372 1372 1372 0
411 20250401 121700 109547158 1372 1372 1372 1372 23
412 20250401 121600 109515602 1369 1369 1369 1369 4
413 20250401 121500 109510126 1371 1371 1371 1371 0
414 20250401 121400 109510126 1371 1371 1371 1371 0
415 20250401 121300 109510126 1371 1371 1371 1371 0
416 20250401 121200 109510126 1371 1371 1371 1371 0
417 20250401 121100 109510126 1371 1371 1371 1371 0
418 20250401 121000 109510126 1371 1371 1371 1371 50
419 20250401 120900 109441576 1372 1372 1372 1372 1
420 20250401 120800 109440204 1371 1371 1371 1371 0
421 20250401 120700 109440204 1371 1371 1371 1371 233
422 20250401 120600 109120761 1371 1371 1371 1370 5269
423 20250401 120500 101897315 1371 1371 1371 1371 4
424 20250401 120400 101891831 1370 1370 1370 1370 111
425 20250401 120300 101739761 1370 1370 1370 1370 0
426 20250401 120200 101739761 1370 1370 1370 1370 1
427 20250401 120100 101738391 1368 1368 1368 1367 103
428 20250401 120000 101597488 1368 1368 1368 1368 0
429 20250401 115900 101597488 1368 1368 1368 1368 0
430 20250401 115800 101597488 1368 1368 1368 1368 0
431 20250401 115700 101597488 1368 1368 1368 1368 1505
432 20250401 115600 99538648 1364 1364 1364 1364 0
433 20250401 115500 99538648 1364 1364 1364 1364 0
434 20250401 115400 99538648 1364 1364 1364 1364 0
435 20250401 115300 99538648 1364 1364 1364 1364 0
436 20250401 115200 99538648 1364 1364 1364 1364 0
437 20250401 115100 99538648 1364 1364 1364 1364 11
438 20250401 115000 99523644 1364 1364 1364 1364 22
439 20250401 114900 99493636 1364 1364 1364 1364 59
440 20250401 114800 99413160 1363 1363 1363 1363 2
441 20250401 114700 99410434 1363 1363 1363 1363 3
442 20250401 114600 99406345 1362 1362 1362 1362 1
443 20250401 114500 99404983 1368 1368 1368 1368 400
444 20250401 114400 98857783 1368 1368 1368 1368 0
445 20250401 114300 98857783 1368 1368 1368 1368 0
446 20250401 114200 98857783 1368 1368 1368 1368 0
447 20250401 114100 98857783 1368 1368 1368 1368 0
448 20250401 114000 98857783 1368 1368 1368 1368 0
449 20250401 113900 98857783 1368 1365 1368 1359 71
450 20250401 113800 98761029 1365 1368 1368 1365 63
451 20250401 113700 98674875 1364 1364 1364 1364 0
452 20250401 113600 98674875 1364 1364 1364 1364 0
453 20250401 113500 98674875 1364 1364 1364 1364 0
454 20250401 113400 98674875 1364 1364 1364 1364 80
455 20250401 113300 98565755 1364 1364 1364 1364 0
456 20250401 113200 98565755 1364 1363 1364 1363 3038
457 20250401 113100 94423320 1358 1358 1358 1358 399
458 20250401 113000 93881478 1358 1358 1358 1358 2
459 20250401 112900 93878762 1358 1358 1358 1358 0
460 20250401 112800 93878762 1358 1358 1358 1358 0
461 20250401 112700 93878762 1358 1358 1358 1358 1
462 20250401 112600 93877404 1357 1357 1357 1357 30
463 20250401 112500 93836694 1358 1358 1358 1358 17
464 20250401 112400 93813608 1358 1358 1358 1358 0
465 20250401 112300 93813608 1358 1358 1358 1358 1
466 20250401 112200 93812250 1358 1358 1358 1358 0
467 20250401 112100 93812250 1358 1358 1358 1358 0
468 20250401 112000 93812250 1358 1358 1358 1358 3
469 20250401 111900 93808176 1357 1357 1357 1357 0
470 20250401 111800 93808176 1357 1357 1357 1357 0
471 20250401 111700 93808176 1357 1361 1361 1357 1920
472 20250401 111600 91202395 1361 1361 1361 1361 0
473 20250401 111500 91202395 1361 1361 1361 1361 2
474 20250401 111400 91199673 1361 1361 1361 1361 0
475 20250401 111300 91199673 1361 1361 1361 1361 1
476 20250401 111200 91198312 1362 1362 1362 1362 296
477 20250401 111100 90795160 1363 1363 1363 1363 0
478 20250401 111000 90795160 1363 1363 1363 1363 2
479 20250401 110900 90792434 1363 1363 1363 1363 0
480 20250401 110800 90792434 1363 1363 1363 1363 1
481 20250401 110700 90791071 1363 1363 1363 1363 23
482 20250401 110600 90759722 1361 1361 1361 1361 0
483 20250401 110500 90759722 1361 1361 1361 1361 0
484 20250401 110400 90759722 1361 1361 1361 1361 0
485 20250401 110300 90759722 1361 1358 1361 1358 243
486 20250401 110200 90429011 1361 1361 1361 1361 0
487 20250401 110100 90429011 1361 1361 1361 1361 0
488 20250401 110000 90429011 1361 1361 1361 1361 0
489 20250401 105900 90429011 1361 1361 1361 1361 0
490 20250401 105800 90429011 1361 1361 1361 1361 1
491 20250401 105700 90427650 1355 1355 1355 1355 0
492 20250401 105600 90427650 1355 1355 1355 1355 0
493 20250401 105500 90427650 1355 1355 1355 1355 0
494 20250401 105400 90427650 1355 1356 1356 1355 5
495 20250401 105300 90420871 1356 1356 1356 1356 381
496 20250401 105200 89904235 1355 1359 1359 1355 1000
497 20250401 105100 88549167 1361 1361 1361 1361 0
498 20250401 105000 88549167 1361 1361 1361 1361 0
499 20250401 104900 88549167 1361 1361 1361 1360 1071
500 20250401 104800 87092538 1361 1361 1361 1361 0
501 20250401 104700 87092538 1361 1361 1361 1361 0
502 20250401 104600 87092538 1361 1361 1361 1361 2
503 20250401 104500 87089816 1360 1360 1360 1360 1
504 20250401 104400 87088456 1361 1361 1361 1361 0
505 20250401 104300 87088456 1361 1361 1361 1361 0
506 20250401 104200 87088456 1361 1361 1361 1361 0
507 20250401 104100 87088456 1361 1361 1361 1361 0
508 20250401 104000 87088456 1361 1361 1361 1361 7
509 20250401 103900 87078929 1364 1364 1364 1364 0
510 20250401 103800 87078929 1364 1364 1364 1364 0
511 20250401 103700 87078929 1364 1364 1364 1364 0
512 20250401 103600 87078929 1364 1364 1364 1364 0
513 20250401 103500 87078929 1364 1364 1364 1364 0
514 20250401 103400 87078929 1364 1364 1364 1364 0
515 20250401 103300 87078929 1364 1364 1364 1364 0
516 20250401 103200 87078929 1364 1364 1364 1364 0
517 20250401 103100 87078929 1364 1357 1364 1357 260
518 20250401 103000 86725371 1357 1357 1357 1357 0
519 20250401 102900 86725371 1357 1357 1357 1357 21
520 20250401 102800 86696874 1357 1357 1357 1357 0
521 20250401 102700 86696874 1357 1357 1357 1357 33
522 20250401 102600 86652093 1356 1356 1356 1356 0
523 20250401 102500 86652093 1356 1357 1357 1356 16
524 20250401 102400 86630396 1356 1356 1356 1356 10
525 20250401 102300 86616836 1355 1359 1359 1355 32
526 20250401 102200 86573416 1364 1364 1364 1364 0
527 20250401 102100 86573416 1364 1364 1364 1364 10
528 20250401 102000 86559776 1364 1364 1364 1364 0
529 20250401 101900 86559776 1364 1364 1364 1364 0
530 20250401 101800 86559776 1364 1364 1364 1364 0
531 20250401 101700 86559776 1364 1364 1364 1364 0
532 20250401 101600 86559776 1364 1364 1364 1364 0
533 20250401 101500 86559776 1364 1364 1364 1364 1
534 20250401 101400 86558412 1364 1364 1364 1364 200
535 20250401 101300 86285612 1364 1364 1364 1364 0
536 20250401 101200 86285612 1364 1355 1364 1355 817
537 20250401 101100 85178512 1354 1354 1354 1354 0
538 20250401 101000 85178512 1354 1354 1354 1354 0
539 20250401 100900 85178512 1354 1354 1354 1354 0
540 20250401 100800 85178512 1354 1354 1354 1354 0
541 20250401 100700 85178512 1354 1354 1354 1354 0
542 20250401 100600 85178512 1354 1354 1354 1354 0
543 20250401 100500 85178512 1354 1354 1354 1354 0
544 20250401 100400 85178512 1354 1354 1354 1354 0
545 20250401 100300 85178512 1354 1354 1354 1354 0
546 20250401 100200 85178512 1354 1354 1354 1354 0
547 20250401 100100 85178512 1354 1354 1354 1354 4
548 20250401 100000 85173096 1354 1356 1356 1354 2850
549 20250401 095900 81311361 1356 1358 1358 1356 4
550 20250401 095800 81305931 1356 1356 1356 1356 0
551 20250401 095700 81305931 1356 1356 1356 1356 0
552 20250401 095600 81305931 1356 1356 1356 1356 0
553 20250401 095500 81305931 1356 1356 1356 1356 0
554 20250401 095400 81305931 1356 1358 1358 1356 1184
555 20250401 095300 79700323 1356 1356 1356 1356 0
556 20250401 095200 79700323 1356 1356 1356 1356 0
557 20250401 095100 79700323 1356 1356 1356 1356 0
558 20250401 095000 79700323 1356 1363 1363 1356 688
559 20250401 094900 78767374 1363 1363 1363 1363 12
560 20250401 094800 78751018 1363 1363 1363 1363 1
561 20250401 094700 78749655 1355 1363 1363 1355 54
562 20250401 094600 78676085 1365 1365 1365 1365 0
563 20250401 094500 78676085 1365 1370 1370 1361 6475
564 20250401 094400 69844808 1366 1366 1366 1366 0
565 20250401 094300 69844808 1366 1366 1366 1366 0
566 20250401 094200 69844808 1366 1366 1366 1366 0
567 20250401 094100 69844808 1366 1366 1366 1366 0
568 20250401 094000 69844808 1366 1377 1377 1366 32910
569 20250401 093900 24695722 1377 1386 1386 1377 2577
570 20250401 093800 21142207 1387 1392 1392 1387 3
571 20250401 093700 21138036 1387 1387 1387 1387 102
572 20250401 093600 20996562 1388 1388 1388 1388 2
573 20250401 093500 20993786 1395 1395 1395 1395 0
574 20250401 093400 20993786 1395 1395 1395 1395 0
575 20250401 093300 20993786 1395 1395 1395 1395 2
576 20250401 093200 20990996 1395 1395 1395 1395 35
577 20250401 093100 20942171 1386 1386 1386 1386 0
578 20250401 093000 20942171 1386 1386 1386 1386 0
579 20250401 092900 20942171 1386 1389 1389 1386 1392
580 20250401 092800 19012847 1397 1397 1397 1397 0
581 20250401 092700 19012847 1397 1397 1397 1397 0
582 20250401 092600 19012847 1397 1397 1397 1397 0
583 20250401 092500 19012847 1397 1397 1397 1397 1
584 20250401 092400 19011450 1386 1386 1386 1386 1
585 20250401 092300 19010064 1386 1386 1386 1386 1
586 20250401 092200 19008678 1386 1390 1390 1386 105
587 20250401 092100 18863089 1390 1390 1390 1390 15
588 20250401 092000 18842239 1390 1390 1390 1390 50
589 20250401 091900 18772739 1393 1393 1393 1393 0
590 20250401 091800 18772739 1393 1393 1393 1393 300
591 20250401 091700 18354839 1399 1399 1399 1399 33
592 20250401 091600 18308672 1399 1399 1399 1399 0
593 20250401 091500 18308672 1399 1397 1399 1397 238
594 20250401 091400 17975830 1377 1377 1377 1377 10
595 20250401 091300 17962060 1377 1378 1378 1377 580
596 20250401 091200 17163398 1377 1377 1377 1377 0
597 20250401 091100 17163398 1377 1395 1395 1377 11
598 20250401 091000 17148071 1395 1377 1395 1377 371
599 20250401 090900 16637096 1375 1375 1375 1375 0
600 20250401 090800 16637096 1375 1374 1375 1373 2229
601 20250401 090700 13574626 1371 1384 1384 1371 12
602 20250401 090600 13558136 1383 1389 1389 1383 2505
603 20250401 090500 10088563 1389 1389 1389 1389 0
604 20250401 090400 10088563 1389 1391 1391 1389 1252
605 20250401 090300 8349531 1396 1396 1396 1396 2004
606 20250401 090200 5551947 1396 1389 1396 1389 2
607 20250401 090100 5549162 1389 1396 1396 1389 2162
608 20250401 090000 2537928 1396 1396 1396 1396 1818

1
011330/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,96997167,0,127454277438,0.00
20250327,0,96997167,0,130946175450,0.00
20250326,0,96997167,0,134923059297,0.00
20250325,0,96997167,0,135408045132,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 96997167 0 127454277438 0.00
3 20250327 0 96997167 0 130946175450 0.00
4 20250326 0 96997167 0 134923059297 0.00
5 20250325 0 96997167 0 135408045132 0.00