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

609
011930/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,609 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,190700,517820689,1179,1179,1179,1179,9505
20250401,190600,517820689,1179,1179,1179,1179,0
20250401,190500,517820689,1179,1179,1179,1179,0
20250401,190400,517820689,1179,1179,1179,1179,0
20250401,190300,517820689,1179,1179,1179,1179,0
20250401,190200,517820689,1179,1179,1179,1179,0
20250401,190100,517820689,1179,1179,1179,1179,0
20250401,190000,517820689,1179,1179,1179,1179,0
20250401,185900,517820689,1179,1179,1179,1179,0
20250401,185800,517820689,1179,1179,1179,1179,0
20250401,185700,517820689,1179,1179,1179,1179,0
20250401,185600,517820689,1179,1179,1179,1179,0
20250401,185500,517820689,1179,1179,1179,1179,0
20250401,185400,517820689,1179,1179,1179,1179,0
20250401,185300,517820689,1179,1179,1179,1179,0
20250401,185200,517820689,1179,1179,1179,1179,0
20250401,185100,517820689,1179,1179,1179,1179,0
20250401,185000,517820689,1179,1179,1179,1179,0
20250401,184900,517820689,1179,1179,1179,1179,0
20250401,184800,517820689,1179,1179,1179,1179,0
20250401,184700,517820689,1179,1179,1179,1179,0
20250401,184600,517820689,1179,1179,1179,1179,0
20250401,184500,517820689,1179,1179,1179,1179,0
20250401,184400,517820689,1179,1179,1179,1179,0
20250401,184300,517820689,1179,1179,1179,1179,0
20250401,184200,517820689,1179,1179,1179,1179,0
20250401,184100,517820689,1179,1179,1179,1179,0
20250401,184000,517820689,1179,1179,1179,1179,0
20250401,183900,517820689,1179,1179,1179,1179,0
20250401,183800,517820689,1179,1179,1179,1179,0
20250401,183700,517820689,1179,1179,1179,1179,9505
20250401,183600,517820689,1179,1179,1179,1179,0
20250401,183500,517820689,1179,1179,1179,1179,0
20250401,183400,517820689,1179,1179,1179,1179,0
20250401,183300,517820689,1179,1179,1179,1179,0
20250401,183200,517820689,1179,1179,1179,1179,0
20250401,183100,517820689,1179,1179,1179,1179,0
20250401,183000,517820689,1179,1179,1179,1179,0
20250401,182900,517820689,1179,1179,1179,1179,0
20250401,182800,517820689,1179,1179,1179,1179,0
20250401,182700,517820689,1179,1179,1179,1179,0
20250401,182600,517820689,1179,1179,1179,1179,0
20250401,182500,517820689,1179,1179,1179,1179,0
20250401,182400,517820689,1179,1179,1179,1179,0
20250401,182300,517820689,1179,1179,1179,1179,0
20250401,182200,517820689,1179,1179,1179,1179,0
20250401,182100,517820689,1179,1179,1179,1179,0
20250401,182000,517820689,1179,1179,1179,1179,0
20250401,181900,517820689,1179,1179,1179,1179,0
20250401,181800,517820689,1179,1179,1179,1179,0
20250401,181700,517820689,1179,1179,1179,1179,0
20250401,181600,517820689,1179,1179,1179,1179,0
20250401,181500,517820689,1179,1179,1179,1179,0
20250401,181400,517820689,1179,1179,1179,1179,0
20250401,181300,517820689,1179,1179,1179,1179,0
20250401,181200,517820689,1179,1179,1179,1179,0
20250401,181100,517820689,1179,1179,1179,1179,0
20250401,181000,517820689,1179,1179,1179,1179,0
20250401,180900,517820689,1179,1179,1179,1179,0
20250401,180800,517820689,1179,1179,1179,1179,0
20250401,180700,517820689,1179,1179,1179,1179,9505
20250401,180600,517820689,1179,1179,1179,1179,0
20250401,180500,517820689,1179,1179,1179,1179,0
20250401,180400,517820689,1179,1179,1179,1179,0
20250401,180300,517820689,1179,1179,1179,1179,0
20250401,180200,517820689,1179,1179,1179,1179,0
20250401,180100,517820689,1179,1179,1179,1179,0
20250401,180000,517820689,1179,1179,1179,1179,0
20250401,175900,517820689,1179,1179,1179,1179,0
20250401,175800,517820689,1179,1179,1179,1179,0
20250401,175700,517820689,1179,1179,1179,1179,0
20250401,175600,517820689,1179,1179,1179,1179,0
20250401,175500,517820689,1179,1179,1179,1179,0
20250401,175400,517820689,1179,1179,1179,1179,0
20250401,175300,517820689,1179,1179,1179,1179,0
20250401,175200,517820689,1179,1179,1179,1179,0
20250401,175100,517820689,1179,1179,1179,1179,0
20250401,175000,517820689,1179,1179,1179,1179,0
20250401,174900,517820689,1179,1179,1179,1179,0
20250401,174800,517820689,1179,1179,1179,1179,0
20250401,174700,517820689,1179,1179,1179,1179,0
20250401,174600,517820689,1179,1179,1179,1179,0
20250401,174500,517820689,1179,1179,1179,1179,0
20250401,174400,517820689,1179,1179,1179,1179,0
20250401,174300,517820689,1179,1179,1179,1179,0
20250401,174200,517820689,1179,1179,1179,1179,0
20250401,174100,517820689,1179,1179,1179,1179,0
20250401,174000,517820689,1179,1179,1179,1179,0
20250401,173900,517820689,1179,1179,1179,1179,0
20250401,173800,517820689,1179,1179,1179,1179,0
20250401,173700,517820689,1179,1179,1179,1179,9505
20250401,173600,517820689,1179,1179,1179,1179,0
20250401,173500,517820689,1179,1179,1179,1179,0
20250401,173400,517820689,1179,1179,1179,1179,0
20250401,173300,517820689,1179,1179,1179,1179,0
20250401,173200,517820689,1179,1179,1179,1179,0
20250401,173100,517820689,1179,1179,1179,1179,0
20250401,173000,517820689,1179,1179,1179,1179,0
20250401,172900,517820689,1179,1179,1179,1179,0
20250401,172800,517820689,1179,1179,1179,1179,0
20250401,172700,517820689,1179,1179,1179,1179,0
20250401,172600,517820689,1179,1179,1179,1179,0
20250401,172500,517820689,1179,1179,1179,1179,0
20250401,172400,517820689,1179,1179,1179,1179,0
20250401,172300,517820689,1179,1179,1179,1179,0
20250401,172200,517820689,1179,1179,1179,1179,0
20250401,172100,517820689,1179,1179,1179,1179,0
20250401,172000,517820689,1179,1179,1179,1179,0
20250401,171900,517820689,1179,1179,1179,1179,0
20250401,171800,517820689,1179,1179,1179,1179,0
20250401,171700,517820689,1179,1179,1179,1179,0
20250401,171600,517820689,1179,1179,1179,1179,0
20250401,171500,517820689,1179,1179,1179,1179,0
20250401,171400,517820689,1179,1179,1179,1179,0
20250401,171300,517820689,1179,1179,1179,1179,0
20250401,171200,517820689,1179,1179,1179,1179,0
20250401,171100,517820689,1179,1179,1179,1179,0
20250401,171000,517820689,1179,1179,1179,1179,0
20250401,170900,517820689,1179,1179,1179,1179,0
20250401,170800,517820689,1179,1179,1179,1179,0
20250401,170700,517820689,1179,1179,1179,1179,9505
20250401,170600,517820689,1179,1179,1179,1179,0
20250401,170500,517820689,1179,1179,1179,1179,0
20250401,170400,517820689,1179,1179,1179,1179,0
20250401,170300,517820689,1179,1179,1179,1179,0
20250401,170200,517820689,1179,1179,1179,1179,0
20250401,170100,517820689,1179,1179,1179,1179,0
20250401,170000,517820689,1179,1179,1179,1179,0
20250401,165900,517820689,1179,1179,1179,1179,0
20250401,165800,517820689,1179,1179,1179,1179,0
20250401,165700,517820689,1179,1179,1179,1179,0
20250401,165600,517820689,1179,1179,1179,1179,0
20250401,165500,517820689,1179,1179,1179,1179,0
20250401,165400,517820689,1179,1179,1179,1179,0
20250401,165300,517820689,1179,1179,1179,1179,0
20250401,165200,517820689,1179,1179,1179,1179,0
20250401,165100,517820689,1179,1179,1179,1179,0
20250401,165000,517820689,1179,1179,1179,1179,0
20250401,164900,517820689,1179,1179,1179,1179,0
20250401,164800,517820689,1179,1179,1179,1179,0
20250401,164700,517820689,1179,1179,1179,1179,0
20250401,164600,517820689,1179,1179,1179,1179,0
20250401,164500,517820689,1179,1179,1179,1179,0
20250401,164400,517820689,1179,1179,1179,1179,0
20250401,164300,517820689,1179,1179,1179,1179,0
20250401,164200,517820689,1179,1179,1179,1179,0
20250401,164100,517820689,1179,1179,1179,1179,0
20250401,164000,517820689,1179,1179,1179,1179,0
20250401,163900,517820689,1179,1179,1179,1179,0
20250401,163800,517820689,1179,1179,1179,1179,0
20250401,163700,517820689,1179,1179,1179,1179,9505
20250401,163600,517820689,1179,1179,1179,1179,0
20250401,163500,517820689,1179,1179,1179,1179,0
20250401,163400,517820689,1179,1179,1179,1179,0
20250401,163300,517820689,1179,1179,1179,1179,0
20250401,163200,517820689,1179,1179,1179,1179,0
20250401,163100,517820689,1179,1179,1179,1179,0
20250401,163000,517820689,1179,1179,1179,1179,0
20250401,162900,517820689,1179,1179,1179,1179,0
20250401,162800,517820689,1179,1179,1179,1179,0
20250401,162700,517820689,1179,1179,1179,1179,0
20250401,162600,517820689,1179,1179,1179,1179,0
20250401,162500,517820689,1179,1179,1179,1179,0
20250401,162400,517820689,1179,1179,1179,1179,0
20250401,162300,517820689,1179,1179,1179,1179,0
20250401,162200,517820689,1179,1179,1179,1179,0
20250401,162100,517820689,1179,1179,1179,1179,0
20250401,162000,517820689,1179,1179,1179,1179,0
20250401,161900,517820689,1179,1179,1179,1179,0
20250401,161800,517820689,1179,1179,1179,1179,0
20250401,161700,517820689,1179,1179,1179,1179,0
20250401,161600,517820689,1179,1179,1179,1179,0
20250401,161500,517820689,1179,1179,1179,1179,0
20250401,161400,517820689,1179,1179,1179,1179,0
20250401,161300,517820689,1179,1179,1179,1179,0
20250401,161200,517820689,1179,1179,1179,1179,0
20250401,161100,517820689,1179,1179,1179,1179,0
20250401,161000,517820689,1179,1179,1179,1179,0
20250401,160900,517820689,1179,1179,1179,1179,0
20250401,160800,517820689,1179,1179,1179,1179,0
20250401,160700,517820689,1179,1179,1179,1179,9505
20250401,160600,517820689,1179,1179,1179,1179,0
20250401,160500,517820689,1179,1179,1179,1179,0
20250401,160400,517820689,1179,1179,1179,1179,0
20250401,160300,517820689,1179,1179,1179,1179,0
20250401,160200,517820689,1179,1179,1179,1179,0
20250401,160100,517820689,1179,1179,1179,1179,0
20250401,160000,517820689,1179,1179,1179,1179,0
20250401,155900,517820689,1179,1179,1179,1179,0
20250401,155800,517820689,1179,1179,1179,1179,0
20250401,155700,517820689,1179,1179,1179,1179,0
20250401,155600,517820689,1179,1179,1179,1179,0
20250401,155500,517820689,1179,1179,1179,1179,0
20250401,155400,517820689,1179,1179,1179,1179,0
20250401,155300,517820689,1179,1179,1179,1179,0
20250401,155200,517820689,1179,1179,1179,1179,0
20250401,155100,517820689,1179,1179,1179,1179,0
20250401,155000,517820689,1179,1179,1179,1179,0
20250401,154900,517820689,1179,1179,1179,1179,0
20250401,154800,517820689,1179,1179,1179,1179,0
20250401,154700,517820689,1179,1179,1179,1179,0
20250401,154600,517820689,1179,1179,1179,1179,0
20250401,154500,517820689,1179,1179,1179,1179,0
20250401,154400,517820689,1179,1179,1179,1179,0
20250401,154300,517820689,1179,1179,1179,1179,0
20250401,154200,517820689,1179,1179,1179,1179,0
20250401,154100,517820689,1179,1179,1179,1179,0
20250401,154000,517820689,1179,1179,1179,1179,0
20250401,153900,517820689,1179,1179,1179,1179,0
20250401,153800,517820689,1179,1179,1179,1179,0
20250401,153700,517820689,1179,1179,1179,1179,9505
20250401,153600,517820689,1179,1179,1179,1179,0
20250401,153500,517820689,1179,1179,1179,1179,0
20250401,153400,517820689,1179,1179,1179,1179,0
20250401,153300,517820689,1179,1179,1179,1179,0
20250401,153200,517820689,1179,1179,1179,1179,0
20250401,153100,517820689,1179,1179,1179,1179,0
20250401,153000,517820689,1179,1179,1179,1179,9505
20250401,152900,506614294,1175,1175,1175,1175,0
20250401,152800,506614294,1175,1175,1175,1175,0
20250401,152700,506614294,1175,1175,1175,1175,0
20250401,152600,506614294,1175,1175,1175,1175,0
20250401,152500,506614294,1175,1175,1175,1175,0
20250401,152400,506614294,1175,1175,1175,1175,0
20250401,152300,506614294,1175,1175,1175,1175,0
20250401,152200,506614294,1175,1175,1175,1175,0
20250401,152100,506614294,1175,1175,1175,1175,0
20250401,152000,506614294,1175,1175,1175,1175,0
20250401,151900,506614294,1175,1175,1175,1175,5734
20250401,151800,499876844,1174,1175,1175,1174,481
20250401,151700,499311823,1176,1176,1176,1176,622
20250401,151600,498580351,1176,1177,1177,1176,1505
20250401,151500,496810192,1177,1173,1179,1172,15122
20250401,151400,479019875,1173,1173,1173,1173,1077
20250401,151300,477756554,1173,1172,1173,1172,2754
20250401,151200,474528243,1172,1171,1172,1171,436
20250401,151100,474017424,1170,1170,1170,1170,2792
20250401,151000,470750784,1170,1170,1170,1169,2128
20250401,150900,468261060,1170,1169,1170,1167,3975
20250401,150800,463614490,1169,1169,1169,1169,538
20250401,150700,462985568,1169,1168,1169,1168,839
20250401,150600,462005070,1167,1167,1167,1167,2085
20250401,150500,459571875,1167,1166,1167,1166,778
20250401,150400,458664149,1166,1166,1166,1166,43
20250401,150300,458614011,1166,1167,1167,1166,594
20250401,150200,457921357,1167,1167,1167,1167,0
20250401,150100,457921357,1167,1167,1167,1167,520
20250401,150000,457314517,1167,1166,1167,1166,641
20250401,145900,456566719,1166,1167,1167,1166,1538
20250401,145800,454772137,1167,1167,1167,1167,100
20250401,145700,454655437,1167,1167,1167,1167,610
20250401,145600,453943567,1167,1167,1167,1167,0
20250401,145500,453943567,1167,1167,1167,1167,0
20250401,145400,453943567,1167,1167,1167,1166,195
20250401,145300,453716097,1167,1167,1167,1167,0
20250401,145200,453716097,1167,1167,1167,1167,0
20250401,145100,453716097,1167,1167,1167,1167,1693
20250401,145000,451740366,1166,1166,1166,1166,0
20250401,144900,451740366,1166,1166,1166,1166,0
20250401,144800,451740366,1166,1166,1166,1166,107
20250401,144700,451615604,1166,1167,1167,1166,715
20250401,144600,450781472,1168,1168,1168,1168,0
20250401,144500,450781472,1168,1168,1168,1168,1
20250401,144400,450780304,1168,1168,1168,1168,50
20250401,144300,450721904,1169,1169,1169,1169,551
20250401,144200,450077785,1170,1170,1170,1170,5
20250401,144100,450071935,1170,1167,1170,1167,6806
20250401,144000,442115404,1166,1166,1166,1166,0
20250401,143900,442115404,1166,1166,1166,1166,1
20250401,143800,442114238,1166,1166,1166,1166,0
20250401,143700,442114238,1166,1166,1166,1166,258
20250401,143600,441813410,1166,1166,1166,1166,1
20250401,143500,441812244,1168,1168,1168,1168,24
20250401,143400,441784212,1168,1168,1168,1168,10
20250401,143300,441772532,1168,1167,1168,1167,7
20250401,143200,441764358,1168,1168,1168,1168,547
20250401,143100,441125462,1168,1167,1168,1167,374
20250401,143000,440688950,1167,1167,1167,1167,1
20250401,142900,440687783,1167,1167,1167,1167,625
20250401,142800,439958408,1166,1166,1166,1166,0
20250401,142700,439958408,1166,1166,1166,1166,41
20250401,142600,439910602,1166,1166,1166,1166,1
20250401,142500,439909436,1167,1168,1168,1167,29
20250401,142400,439875584,1168,1168,1168,1168,0
20250401,142300,439875584,1168,1168,1168,1168,100
20250401,142200,439758784,1168,1168,1168,1168,20
20250401,142100,439735424,1166,1166,1166,1166,1174
20250401,142000,438366540,1165,1169,1169,1165,3593
20250401,141900,434178017,1169,1169,1169,1169,3
20250401,141800,434174510,1169,1169,1169,1169,0
20250401,141700,434174510,1169,1169,1169,1169,1
20250401,141600,434173341,1168,1168,1168,1168,0
20250401,141500,434173341,1168,1168,1168,1168,503
20250401,141400,433585837,1168,1168,1168,1168,0
20250401,141300,433585837,1168,1169,1169,1168,193
20250401,141200,433360223,1168,1168,1168,1168,100
20250401,141100,433243423,1168,1168,1168,1168,0
20250401,141000,433243423,1168,1168,1168,1168,39
20250401,140900,433197871,1168,1168,1168,1168,1100
20250401,140800,431913071,1168,1168,1168,1168,0
20250401,140700,431913071,1168,1168,1168,1168,30
20250401,140600,431878031,1167,1167,1167,1167,0
20250401,140500,431878031,1167,1167,1167,1167,369
20250401,140400,431447408,1167,1167,1167,1167,3654
20250401,140300,427183190,1166,1166,1166,1166,0
20250401,140200,427183190,1166,1166,1166,1166,10
20250401,140100,427171530,1167,1167,1167,1167,2
20250401,140000,427169196,1168,1168,1168,1168,2
20250401,135900,427166860,1168,1168,1168,1168,16
20250401,135800,427148172,1167,1167,1167,1167,346
20250401,135700,426744390,1167,1167,1167,1167,2965
20250401,135600,423284235,1167,1167,1167,1167,359
20250401,135500,422865282,1168,1168,1168,1168,0
20250401,135400,422865282,1168,1168,1168,1168,4
20250401,135300,422860610,1168,1168,1168,1168,0
20250401,135200,422860610,1168,1168,1168,1168,0
20250401,135100,422860610,1168,1168,1168,1168,0
20250401,135000,422860610,1168,1168,1168,1168,0
20250401,134900,422860610,1168,1168,1168,1168,800
20250401,134800,421926210,1167,1167,1167,1167,242
20250401,134700,421643796,1167,1167,1167,1167,100
20250401,134600,421527096,1167,1167,1167,1167,0
20250401,134500,421527096,1167,1167,1167,1167,0
20250401,134400,421527096,1167,1167,1167,1167,0
20250401,134300,421527096,1167,1167,1167,1167,35
20250401,134200,421486251,1167,1167,1167,1167,0
20250401,134100,421486251,1167,1167,1167,1167,100
20250401,134000,421369551,1167,1167,1167,1167,0
20250401,133900,421369551,1167,1167,1167,1167,323
20250401,133800,420992610,1168,1168,1168,1168,255
20250401,133700,420694770,1167,1167,1167,1167,0
20250401,133600,420694770,1167,1167,1167,1167,901
20250401,133500,419643303,1167,1169,1169,1166,2338
20250401,133400,416915337,1168,1168,1168,1168,251
20250401,133300,416622169,1168,1169,1169,1168,120
20250401,133200,416482002,1169,1169,1169,1169,10
20250401,133100,416470312,1169,1170,1170,1169,64
20250401,133000,416395456,1170,1170,1170,1170,69
20250401,132900,416314726,1170,1170,1170,1170,0
20250401,132800,416314726,1170,1170,1170,1170,0
20250401,132700,416314726,1170,1170,1170,1170,28
20250401,132600,416281966,1171,1171,1171,1171,32
20250401,132500,416244494,1171,1170,1171,1170,819
20250401,132400,415286234,1170,1170,1170,1170,11
20250401,132300,415273364,1170,1170,1170,1170,0
20250401,132200,415273364,1170,1170,1170,1170,31
20250401,132100,415237094,1170,1170,1170,1169,77
20250401,132000,415147076,1170,1170,1170,1170,4
20250401,131900,415142396,1170,1170,1170,1170,3
20250401,131800,415138886,1170,1170,1170,1170,0
20250401,131700,415138886,1170,1170,1170,1170,0
20250401,131600,415138886,1170,1170,1170,1170,1000
20250401,131500,413968886,1169,1169,1169,1169,481
20250401,131400,413406597,1169,1169,1169,1169,1
20250401,131300,413405428,1169,1169,1169,1169,0
20250401,131200,413405428,1169,1169,1169,1169,0
20250401,131100,413405428,1169,1169,1169,1169,0
20250401,131000,413405428,1169,1167,1169,1167,4051
20250401,130900,408673878,1167,1166,1167,1166,956
20250401,130800,407559142,1166,1166,1166,1165,128
20250401,130700,407409914,1165,1165,1165,1165,0
20250401,130600,407409914,1165,1166,1166,1165,200
20250401,130500,407176850,1166,1167,1167,1166,306
20250401,130400,406820044,1167,1167,1167,1167,299
20250401,130300,406471111,1168,1168,1168,1168,0
20250401,130200,406471111,1168,1168,1168,1168,223
20250401,130100,406210647,1167,1167,1167,1167,199
20250401,130000,405978414,1167,1167,1167,1167,362
20250401,125900,405555960,1167,1169,1169,1167,5208
20250401,125800,399478197,1169,1169,1169,1169,20
20250401,125700,399454817,1169,1169,1169,1169,0
20250401,125600,399454817,1169,1169,1169,1169,0
20250401,125500,399454817,1169,1169,1169,1169,1016
20250401,125400,398267113,1169,1169,1169,1169,1
20250401,125300,398265944,1169,1169,1169,1169,0
20250401,125200,398265944,1169,1168,1169,1168,701
20250401,125100,397446957,1170,1172,1172,1170,1431
20250401,125000,395770745,1172,1172,1172,1172,1
20250401,124900,395769573,1173,1173,1173,1173,2
20250401,124800,395767227,1172,1172,1172,1172,0
20250401,124700,395767227,1172,1173,1173,1172,869
20250401,124600,394747994,1172,1172,1172,1172,364
20250401,124500,394321386,1172,1172,1172,1172,1224
20250401,124400,392886858,1172,1170,1172,1169,356
20250401,124300,392470574,1173,1173,1173,1173,5
20250401,124200,392464709,1173,1172,1173,1172,4
20250401,124100,392460019,1173,1173,1173,1173,0
20250401,124000,392460019,1173,1172,1173,1172,1375
20250401,123900,390848516,1172,1172,1172,1172,0
20250401,123800,390848516,1172,1172,1172,1172,9
20250401,123700,390837968,1171,1171,1171,1171,2282
20250401,123600,388165746,1171,1171,1171,1171,0
20250401,123500,388165746,1171,1171,1171,1171,3
20250401,123400,388162233,1170,1170,1170,1170,113
20250401,123300,388030023,1170,1170,1171,1170,2603
20250401,123200,384984384,1172,1171,1172,1171,397
20250401,123100,384519348,1171,1171,1171,1171,0
20250401,123000,384519348,1171,1170,1171,1170,612
20250401,122900,383803305,1170,1170,1170,1170,0
20250401,122800,383803305,1170,1170,1170,1170,4
20250401,122700,383798625,1169,1170,1170,1169,358
20250401,122600,383379865,1170,1170,1170,1170,33
20250401,122500,383341255,1169,1169,1169,1169,646
20250401,122400,382586081,1168,1168,1168,1168,687
20250401,122300,381783665,1168,1168,1168,1168,4
20250401,122200,381778993,1168,1166,1168,1164,3755
20250401,122100,377404678,1168,1170,1170,1167,8143
20250401,122000,367899481,1170,1173,1173,1169,1979
20250401,121900,365584883,1173,1173,1173,1173,555
20250401,121800,364933868,1173,1173,1173,1173,7
20250401,121700,364925657,1173,1173,1173,1173,300
20250401,121600,364573757,1173,1173,1173,1173,5
20250401,121500,364567892,1173,1173,1173,1173,837
20250401,121400,363586091,1172,1172,1172,1172,2
20250401,121300,363583747,1173,1172,1173,1172,5
20250401,121200,363577883,1174,1174,1174,1174,0
20250401,121100,363577883,1174,1174,1174,1173,2623
20250401,121000,360501046,1175,1175,1175,1175,50
20250401,120900,360442296,1175,1175,1175,1175,3
20250401,120800,360438771,1174,1174,1175,1174,8991
20250401,120700,349874358,1175,1175,1175,1174,6
20250401,120600,349867309,1175,1173,1175,1173,10007
20250401,120500,338119321,1173,1173,1173,1173,4
20250401,120400,338114629,1173,1174,1174,1173,185
20250401,120300,337897616,1173,1173,1173,1173,127
20250401,120200,337748645,1173,1174,1174,1173,115
20250401,120100,337613640,1173,1173,1173,1173,1775
20250401,120000,335531565,1173,1173,1173,1173,147
20250401,115900,335359134,1173,1173,1173,1173,172
20250401,115800,335157378,1173,1173,1173,1173,153
20250401,115700,334977909,1173,1173,1173,1173,0
20250401,115600,334977909,1173,1173,1173,1173,0
20250401,115500,334977909,1173,1173,1173,1173,494
20250401,115400,334398447,1174,1174,1174,1174,26
20250401,115300,334367923,1174,1173,1174,1173,107
20250401,115200,334242411,1174,1175,1175,1174,5
20250401,115100,334236540,1175,1175,1175,1175,0
20250401,115000,334236540,1175,1174,1175,1174,150
20250401,114900,334060393,1175,1175,1175,1175,43
20250401,114800,334009868,1175,1175,1175,1175,0
20250401,114700,334009868,1175,1175,1175,1175,715
20250401,114600,333169743,1173,1173,1174,1173,101
20250401,114500,333051265,1174,1174,1174,1174,0
20250401,114400,333051265,1174,1174,1174,1174,253
20250401,114300,332754243,1173,1173,1173,1173,0
20250401,114200,332754243,1173,1175,1175,1173,16
20250401,114100,332735473,1172,1173,1174,1172,498
20250401,114000,332151002,1172,1173,1173,1172,43
20250401,113900,332100564,1173,1173,1173,1173,1
20250401,113800,332099391,1177,1177,1177,1177,1
20250401,113700,332098214,1170,1176,1176,1170,2001
20250401,113600,329754341,1176,1175,1176,1175,5624
20250401,113500,323140967,1175,1176,1176,1175,175
20250401,113400,322935339,1175,1176,1176,1175,211
20250401,113300,322687204,1176,1176,1176,1176,1
20250401,113200,322686028,1175,1176,1176,1175,396
20250401,113100,322220342,1177,1177,1177,1177,60
20250401,113000,322149722,1177,1177,1177,1177,6
20250401,112900,322142660,1177,1179,1179,1177,422
20250401,112800,321645963,1178,1178,1178,1178,279
20250401,112700,321317301,1178,1178,1178,1178,7
20250401,112600,321309055,1177,1177,1177,1177,10
20250401,112500,321297285,1179,1178,1179,1176,123
20250401,112400,321152625,1179,1178,1179,1178,731
20250401,112300,320291505,1177,1177,1177,1176,1916
20250401,112200,318036429,1176,1177,1177,1176,103
20250401,112100,317915299,1177,1177,1177,1177,0
20250401,112000,317915299,1177,1176,1177,1175,642
20250401,111900,317160032,1175,1177,1177,1175,1163
20250401,111800,315792497,1176,1175,1176,1175,2018
20250401,111700,313420372,1175,1175,1175,1175,113
20250401,111600,313287597,1175,1175,1175,1175,5
20250401,111500,313281722,1175,1175,1175,1175,0
20250401,111400,313281722,1175,1170,1177,1170,15473
20250401,111300,295131592,1169,1169,1169,1169,10
20250401,111200,295119902,1170,1168,1170,1165,10558
20250401,111100,282782683,1167,1167,1167,1167,100
20250401,111000,282665983,1167,1167,1167,1167,0
20250401,110900,282665983,1167,1167,1167,1167,1000
20250401,110800,281498983,1168,1168,1168,1168,200
20250401,110700,281265383,1168,1168,1168,1168,0
20250401,110600,281265383,1168,1168,1168,1168,10
20250401,110500,281253703,1169,1167,1169,1167,3010
20250401,110400,277738243,1168,1168,1168,1168,1
20250401,110300,277737075,1169,1169,1169,1169,0
20250401,110200,277737075,1169,1167,1169,1167,4230
20250401,110100,272796607,1167,1167,1167,1167,0
20250401,110000,272796607,1167,1167,1168,1167,2714
20250401,105900,269629366,1167,1167,1167,1167,501
20250401,105800,269044699,1166,1164,1166,1164,8517
20250401,105700,259123082,1164,1164,1164,1164,19
20250401,105600,259100966,1164,1164,1164,1164,1003
20250401,105500,257933474,1164,1165,1165,1164,320
20250401,105400,257560974,1165,1165,1165,1161,2829
20250401,105300,254266617,1165,1163,1165,1160,11022
20250401,105200,241449134,1163,1160,1163,1160,928
20250401,105100,240372574,1161,1161,1161,1161,3
20250401,105000,240369091,1161,1163,1163,1161,501
20250401,104900,239787428,1163,1163,1163,1163,0
20250401,104800,239787428,1163,1159,1163,1159,6672
20250401,104700,232044786,1159,1159,1159,1159,1788
20250401,104600,229972494,1158,1158,1158,1158,3298
20250401,104500,226153410,1158,1157,1158,1156,3062
20250401,104400,222610519,1156,1154,1156,1154,9049
20250401,104300,212156302,1153,1153,1153,1153,0
20250401,104200,212156302,1153,1153,1153,1153,10
20250401,104100,212144772,1152,1153,1154,1151,85
20250401,104000,212046772,1153,1155,1155,1153,104
20250401,103900,211926696,1155,1153,1155,1153,84
20250401,103800,211829684,1155,1155,1155,1155,4
20250401,103700,211825064,1155,1155,1155,1155,8
20250401,103600,211815824,1155,1155,1155,1155,100
20250401,103500,211700324,1155,1152,1155,1152,18
20250401,103400,211679585,1155,1153,1155,1153,3
20250401,103300,211676122,1155,1154,1155,1154,12
20250401,103200,211662264,1154,1154,1154,1154,1
20250401,103100,211661110,1154,1156,1156,1154,89
20250401,103000,211558246,1156,1156,1156,1155,30
20250401,102900,211523572,1156,1156,1156,1156,22
20250401,102800,211498140,1156,1157,1157,1156,521
20250401,102700,210895431,1157,1156,1157,1156,100
20250401,102600,210779741,1157,1157,1157,1157,0
20250401,102500,210779741,1157,1156,1157,1156,2531
20250401,102400,207852316,1156,1155,1156,1155,8454
20250401,102300,198079849,1155,1155,1155,1155,0
20250401,102200,198079849,1155,1155,1155,1155,6113
20250401,102100,191019334,1154,1155,1155,1154,7378
20250401,102000,182505072,1154,1154,1154,1154,1676
20250401,101900,180570968,1154,1154,1154,1154,10
20250401,101800,180559428,1154,1154,1154,1154,60
20250401,101700,180490188,1154,1155,1155,1154,378
20250401,101600,180053703,1156,1156,1156,1156,3
20250401,101500,180050235,1157,1157,1157,1157,0
20250401,101400,180050235,1157,1158,1158,1157,13
20250401,101300,180035182,1158,1157,1158,1157,584
20250401,101200,179359493,1157,1153,1157,1153,10478
20250401,101100,167257379,1154,1152,1154,1152,170
20250401,101000,167061329,1151,1150,1151,1150,31
20250401,100900,167025669,1150,1148,1150,1148,11613
20250401,100800,153682026,1148,1148,1148,1148,2
20250401,100700,153679730,1148,1148,1148,1148,5
20250401,100600,153673990,1145,1145,1145,1145,1486
20250401,100500,151972520,1145,1145,1145,1145,5
20250401,100400,151966795,1144,1144,1145,1144,93
20250401,100300,151860401,1145,1149,1149,1145,1025
20250401,100200,150686761,1149,1149,1149,1146,408
20250401,100100,150219169,1146,1149,1149,1146,967
20250401,100000,149110984,1149,1146,1149,1146,8765
20250401,095900,139066288,1146,1146,1146,1146,0
20250401,095800,139066288,1146,1145,1146,1145,103
20250401,095700,138948350,1144,1145,1145,1144,400
20250401,095600,138490623,1146,1147,1147,1146,222
20250401,095500,138236209,1147,1147,1147,1147,611
20250401,095400,137535392,1146,1146,1146,1146,0
20250401,095300,137535392,1146,1145,1147,1145,224
20250401,095200,137278687,1147,1147,1147,1147,101
20250401,095100,137162840,1147,1146,1147,1144,2454
20250401,095000,134354202,1147,1146,1147,1146,5
20250401,094900,134348469,1147,1147,1147,1147,0
20250401,094800,134348469,1147,1147,1147,1147,110
20250401,094700,134222299,1147,1147,1147,1147,529
20250401,094600,133615536,1147,1147,1147,1147,7
20250401,094500,133607507,1147,1146,1147,1146,2954
20250401,094400,130220990,1147,1149,1149,1147,2452
20250401,094300,127407693,1150,1151,1151,1150,55
20250401,094200,127344423,1151,1153,1153,1151,660
20250401,094100,126583649,1155,1155,1155,1152,59
20250401,094000,126515513,1155,1155,1155,1155,34
20250401,093900,126476243,1155,1155,1155,1155,2036
20250401,093800,124124663,1155,1155,1155,1155,52
20250401,093700,124064603,1155,1153,1155,1153,4137
20250401,093600,119288573,1154,1153,1154,1145,5622
20250401,093500,112841225,1145,1155,1155,1145,6848
20250401,093400,104986549,1155,1155,1155,1155,12
20250401,093300,104972689,1152,1155,1155,1152,4
20250401,093200,104968075,1155,1152,1155,1152,3658
20250401,093100,100752085,1152,1153,1155,1148,2680
20250401,093000,97664488,1155,1155,1155,1153,3790
20250401,092900,93294438,1153,1155,1155,1153,3125
20250401,092800,89688719,1154,1154,1154,1154,380
20250401,092700,89250199,1155,1155,1155,1155,505
20250401,092600,88666924,1156,1157,1157,1156,377
20250401,092500,88230818,1157,1157,1157,1157,1488
20250401,092400,86509202,1157,1157,1157,1157,0
20250401,092300,86509202,1157,1157,1158,1157,1206
20250401,092200,85113658,1158,1158,1158,1158,2
20250401,092100,85111342,1158,1153,1159,1153,6872
20250401,092000,77171437,1153,1153,1153,1153,1000
20250401,091900,76018437,1153,1153,1154,1153,4213
20250401,091800,71160148,1153,1153,1153,1153,604
20250401,091700,70463736,1156,1154,1156,1154,301
20250401,091600,70116380,1154,1156,1156,1154,4513
20250401,091500,64904378,1156,1154,1156,1154,1586
20250401,091400,63073044,1155,1155,1155,1155,14
20250401,091300,63056874,1156,1153,1156,1153,1208
20250401,091200,61661570,1154,1155,1155,1154,1096
20250401,091100,60396736,1155,1155,1155,1155,24
20250401,091000,60369016,1155,1157,1157,1155,15
20250401,090900,60351684,1156,1151,1160,1147,24049
20250401,090800,32598303,1151,1151,1151,1150,912
20250401,090700,31549091,1149,1146,1151,1146,4664
20250401,090600,26192851,1143,1143,1143,1143,0
20250401,090500,26192851,1143,1142,1143,1142,2268
20250401,090400,23601327,1143,1145,1145,1143,552
20250401,090300,22970345,1145,1145,1145,1145,1155
20250401,090200,21647870,1145,1145,1145,1145,27
20250401,090100,21616955,1147,1144,1147,1144,2993
20250401,090000,18185599,1145,1133,1145,1133,16039
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 190700 517820689 1179 1179 1179 1179 9505
3 20250401 190600 517820689 1179 1179 1179 1179 0
4 20250401 190500 517820689 1179 1179 1179 1179 0
5 20250401 190400 517820689 1179 1179 1179 1179 0
6 20250401 190300 517820689 1179 1179 1179 1179 0
7 20250401 190200 517820689 1179 1179 1179 1179 0
8 20250401 190100 517820689 1179 1179 1179 1179 0
9 20250401 190000 517820689 1179 1179 1179 1179 0
10 20250401 185900 517820689 1179 1179 1179 1179 0
11 20250401 185800 517820689 1179 1179 1179 1179 0
12 20250401 185700 517820689 1179 1179 1179 1179 0
13 20250401 185600 517820689 1179 1179 1179 1179 0
14 20250401 185500 517820689 1179 1179 1179 1179 0
15 20250401 185400 517820689 1179 1179 1179 1179 0
16 20250401 185300 517820689 1179 1179 1179 1179 0
17 20250401 185200 517820689 1179 1179 1179 1179 0
18 20250401 185100 517820689 1179 1179 1179 1179 0
19 20250401 185000 517820689 1179 1179 1179 1179 0
20 20250401 184900 517820689 1179 1179 1179 1179 0
21 20250401 184800 517820689 1179 1179 1179 1179 0
22 20250401 184700 517820689 1179 1179 1179 1179 0
23 20250401 184600 517820689 1179 1179 1179 1179 0
24 20250401 184500 517820689 1179 1179 1179 1179 0
25 20250401 184400 517820689 1179 1179 1179 1179 0
26 20250401 184300 517820689 1179 1179 1179 1179 0
27 20250401 184200 517820689 1179 1179 1179 1179 0
28 20250401 184100 517820689 1179 1179 1179 1179 0
29 20250401 184000 517820689 1179 1179 1179 1179 0
30 20250401 183900 517820689 1179 1179 1179 1179 0
31 20250401 183800 517820689 1179 1179 1179 1179 0
32 20250401 183700 517820689 1179 1179 1179 1179 9505
33 20250401 183600 517820689 1179 1179 1179 1179 0
34 20250401 183500 517820689 1179 1179 1179 1179 0
35 20250401 183400 517820689 1179 1179 1179 1179 0
36 20250401 183300 517820689 1179 1179 1179 1179 0
37 20250401 183200 517820689 1179 1179 1179 1179 0
38 20250401 183100 517820689 1179 1179 1179 1179 0
39 20250401 183000 517820689 1179 1179 1179 1179 0
40 20250401 182900 517820689 1179 1179 1179 1179 0
41 20250401 182800 517820689 1179 1179 1179 1179 0
42 20250401 182700 517820689 1179 1179 1179 1179 0
43 20250401 182600 517820689 1179 1179 1179 1179 0
44 20250401 182500 517820689 1179 1179 1179 1179 0
45 20250401 182400 517820689 1179 1179 1179 1179 0
46 20250401 182300 517820689 1179 1179 1179 1179 0
47 20250401 182200 517820689 1179 1179 1179 1179 0
48 20250401 182100 517820689 1179 1179 1179 1179 0
49 20250401 182000 517820689 1179 1179 1179 1179 0
50 20250401 181900 517820689 1179 1179 1179 1179 0
51 20250401 181800 517820689 1179 1179 1179 1179 0
52 20250401 181700 517820689 1179 1179 1179 1179 0
53 20250401 181600 517820689 1179 1179 1179 1179 0
54 20250401 181500 517820689 1179 1179 1179 1179 0
55 20250401 181400 517820689 1179 1179 1179 1179 0
56 20250401 181300 517820689 1179 1179 1179 1179 0
57 20250401 181200 517820689 1179 1179 1179 1179 0
58 20250401 181100 517820689 1179 1179 1179 1179 0
59 20250401 181000 517820689 1179 1179 1179 1179 0
60 20250401 180900 517820689 1179 1179 1179 1179 0
61 20250401 180800 517820689 1179 1179 1179 1179 0
62 20250401 180700 517820689 1179 1179 1179 1179 9505
63 20250401 180600 517820689 1179 1179 1179 1179 0
64 20250401 180500 517820689 1179 1179 1179 1179 0
65 20250401 180400 517820689 1179 1179 1179 1179 0
66 20250401 180300 517820689 1179 1179 1179 1179 0
67 20250401 180200 517820689 1179 1179 1179 1179 0
68 20250401 180100 517820689 1179 1179 1179 1179 0
69 20250401 180000 517820689 1179 1179 1179 1179 0
70 20250401 175900 517820689 1179 1179 1179 1179 0
71 20250401 175800 517820689 1179 1179 1179 1179 0
72 20250401 175700 517820689 1179 1179 1179 1179 0
73 20250401 175600 517820689 1179 1179 1179 1179 0
74 20250401 175500 517820689 1179 1179 1179 1179 0
75 20250401 175400 517820689 1179 1179 1179 1179 0
76 20250401 175300 517820689 1179 1179 1179 1179 0
77 20250401 175200 517820689 1179 1179 1179 1179 0
78 20250401 175100 517820689 1179 1179 1179 1179 0
79 20250401 175000 517820689 1179 1179 1179 1179 0
80 20250401 174900 517820689 1179 1179 1179 1179 0
81 20250401 174800 517820689 1179 1179 1179 1179 0
82 20250401 174700 517820689 1179 1179 1179 1179 0
83 20250401 174600 517820689 1179 1179 1179 1179 0
84 20250401 174500 517820689 1179 1179 1179 1179 0
85 20250401 174400 517820689 1179 1179 1179 1179 0
86 20250401 174300 517820689 1179 1179 1179 1179 0
87 20250401 174200 517820689 1179 1179 1179 1179 0
88 20250401 174100 517820689 1179 1179 1179 1179 0
89 20250401 174000 517820689 1179 1179 1179 1179 0
90 20250401 173900 517820689 1179 1179 1179 1179 0
91 20250401 173800 517820689 1179 1179 1179 1179 0
92 20250401 173700 517820689 1179 1179 1179 1179 9505
93 20250401 173600 517820689 1179 1179 1179 1179 0
94 20250401 173500 517820689 1179 1179 1179 1179 0
95 20250401 173400 517820689 1179 1179 1179 1179 0
96 20250401 173300 517820689 1179 1179 1179 1179 0
97 20250401 173200 517820689 1179 1179 1179 1179 0
98 20250401 173100 517820689 1179 1179 1179 1179 0
99 20250401 173000 517820689 1179 1179 1179 1179 0
100 20250401 172900 517820689 1179 1179 1179 1179 0
101 20250401 172800 517820689 1179 1179 1179 1179 0
102 20250401 172700 517820689 1179 1179 1179 1179 0
103 20250401 172600 517820689 1179 1179 1179 1179 0
104 20250401 172500 517820689 1179 1179 1179 1179 0
105 20250401 172400 517820689 1179 1179 1179 1179 0
106 20250401 172300 517820689 1179 1179 1179 1179 0
107 20250401 172200 517820689 1179 1179 1179 1179 0
108 20250401 172100 517820689 1179 1179 1179 1179 0
109 20250401 172000 517820689 1179 1179 1179 1179 0
110 20250401 171900 517820689 1179 1179 1179 1179 0
111 20250401 171800 517820689 1179 1179 1179 1179 0
112 20250401 171700 517820689 1179 1179 1179 1179 0
113 20250401 171600 517820689 1179 1179 1179 1179 0
114 20250401 171500 517820689 1179 1179 1179 1179 0
115 20250401 171400 517820689 1179 1179 1179 1179 0
116 20250401 171300 517820689 1179 1179 1179 1179 0
117 20250401 171200 517820689 1179 1179 1179 1179 0
118 20250401 171100 517820689 1179 1179 1179 1179 0
119 20250401 171000 517820689 1179 1179 1179 1179 0
120 20250401 170900 517820689 1179 1179 1179 1179 0
121 20250401 170800 517820689 1179 1179 1179 1179 0
122 20250401 170700 517820689 1179 1179 1179 1179 9505
123 20250401 170600 517820689 1179 1179 1179 1179 0
124 20250401 170500 517820689 1179 1179 1179 1179 0
125 20250401 170400 517820689 1179 1179 1179 1179 0
126 20250401 170300 517820689 1179 1179 1179 1179 0
127 20250401 170200 517820689 1179 1179 1179 1179 0
128 20250401 170100 517820689 1179 1179 1179 1179 0
129 20250401 170000 517820689 1179 1179 1179 1179 0
130 20250401 165900 517820689 1179 1179 1179 1179 0
131 20250401 165800 517820689 1179 1179 1179 1179 0
132 20250401 165700 517820689 1179 1179 1179 1179 0
133 20250401 165600 517820689 1179 1179 1179 1179 0
134 20250401 165500 517820689 1179 1179 1179 1179 0
135 20250401 165400 517820689 1179 1179 1179 1179 0
136 20250401 165300 517820689 1179 1179 1179 1179 0
137 20250401 165200 517820689 1179 1179 1179 1179 0
138 20250401 165100 517820689 1179 1179 1179 1179 0
139 20250401 165000 517820689 1179 1179 1179 1179 0
140 20250401 164900 517820689 1179 1179 1179 1179 0
141 20250401 164800 517820689 1179 1179 1179 1179 0
142 20250401 164700 517820689 1179 1179 1179 1179 0
143 20250401 164600 517820689 1179 1179 1179 1179 0
144 20250401 164500 517820689 1179 1179 1179 1179 0
145 20250401 164400 517820689 1179 1179 1179 1179 0
146 20250401 164300 517820689 1179 1179 1179 1179 0
147 20250401 164200 517820689 1179 1179 1179 1179 0
148 20250401 164100 517820689 1179 1179 1179 1179 0
149 20250401 164000 517820689 1179 1179 1179 1179 0
150 20250401 163900 517820689 1179 1179 1179 1179 0
151 20250401 163800 517820689 1179 1179 1179 1179 0
152 20250401 163700 517820689 1179 1179 1179 1179 9505
153 20250401 163600 517820689 1179 1179 1179 1179 0
154 20250401 163500 517820689 1179 1179 1179 1179 0
155 20250401 163400 517820689 1179 1179 1179 1179 0
156 20250401 163300 517820689 1179 1179 1179 1179 0
157 20250401 163200 517820689 1179 1179 1179 1179 0
158 20250401 163100 517820689 1179 1179 1179 1179 0
159 20250401 163000 517820689 1179 1179 1179 1179 0
160 20250401 162900 517820689 1179 1179 1179 1179 0
161 20250401 162800 517820689 1179 1179 1179 1179 0
162 20250401 162700 517820689 1179 1179 1179 1179 0
163 20250401 162600 517820689 1179 1179 1179 1179 0
164 20250401 162500 517820689 1179 1179 1179 1179 0
165 20250401 162400 517820689 1179 1179 1179 1179 0
166 20250401 162300 517820689 1179 1179 1179 1179 0
167 20250401 162200 517820689 1179 1179 1179 1179 0
168 20250401 162100 517820689 1179 1179 1179 1179 0
169 20250401 162000 517820689 1179 1179 1179 1179 0
170 20250401 161900 517820689 1179 1179 1179 1179 0
171 20250401 161800 517820689 1179 1179 1179 1179 0
172 20250401 161700 517820689 1179 1179 1179 1179 0
173 20250401 161600 517820689 1179 1179 1179 1179 0
174 20250401 161500 517820689 1179 1179 1179 1179 0
175 20250401 161400 517820689 1179 1179 1179 1179 0
176 20250401 161300 517820689 1179 1179 1179 1179 0
177 20250401 161200 517820689 1179 1179 1179 1179 0
178 20250401 161100 517820689 1179 1179 1179 1179 0
179 20250401 161000 517820689 1179 1179 1179 1179 0
180 20250401 160900 517820689 1179 1179 1179 1179 0
181 20250401 160800 517820689 1179 1179 1179 1179 0
182 20250401 160700 517820689 1179 1179 1179 1179 9505
183 20250401 160600 517820689 1179 1179 1179 1179 0
184 20250401 160500 517820689 1179 1179 1179 1179 0
185 20250401 160400 517820689 1179 1179 1179 1179 0
186 20250401 160300 517820689 1179 1179 1179 1179 0
187 20250401 160200 517820689 1179 1179 1179 1179 0
188 20250401 160100 517820689 1179 1179 1179 1179 0
189 20250401 160000 517820689 1179 1179 1179 1179 0
190 20250401 155900 517820689 1179 1179 1179 1179 0
191 20250401 155800 517820689 1179 1179 1179 1179 0
192 20250401 155700 517820689 1179 1179 1179 1179 0
193 20250401 155600 517820689 1179 1179 1179 1179 0
194 20250401 155500 517820689 1179 1179 1179 1179 0
195 20250401 155400 517820689 1179 1179 1179 1179 0
196 20250401 155300 517820689 1179 1179 1179 1179 0
197 20250401 155200 517820689 1179 1179 1179 1179 0
198 20250401 155100 517820689 1179 1179 1179 1179 0
199 20250401 155000 517820689 1179 1179 1179 1179 0
200 20250401 154900 517820689 1179 1179 1179 1179 0
201 20250401 154800 517820689 1179 1179 1179 1179 0
202 20250401 154700 517820689 1179 1179 1179 1179 0
203 20250401 154600 517820689 1179 1179 1179 1179 0
204 20250401 154500 517820689 1179 1179 1179 1179 0
205 20250401 154400 517820689 1179 1179 1179 1179 0
206 20250401 154300 517820689 1179 1179 1179 1179 0
207 20250401 154200 517820689 1179 1179 1179 1179 0
208 20250401 154100 517820689 1179 1179 1179 1179 0
209 20250401 154000 517820689 1179 1179 1179 1179 0
210 20250401 153900 517820689 1179 1179 1179 1179 0
211 20250401 153800 517820689 1179 1179 1179 1179 0
212 20250401 153700 517820689 1179 1179 1179 1179 9505
213 20250401 153600 517820689 1179 1179 1179 1179 0
214 20250401 153500 517820689 1179 1179 1179 1179 0
215 20250401 153400 517820689 1179 1179 1179 1179 0
216 20250401 153300 517820689 1179 1179 1179 1179 0
217 20250401 153200 517820689 1179 1179 1179 1179 0
218 20250401 153100 517820689 1179 1179 1179 1179 0
219 20250401 153000 517820689 1179 1179 1179 1179 9505
220 20250401 152900 506614294 1175 1175 1175 1175 0
221 20250401 152800 506614294 1175 1175 1175 1175 0
222 20250401 152700 506614294 1175 1175 1175 1175 0
223 20250401 152600 506614294 1175 1175 1175 1175 0
224 20250401 152500 506614294 1175 1175 1175 1175 0
225 20250401 152400 506614294 1175 1175 1175 1175 0
226 20250401 152300 506614294 1175 1175 1175 1175 0
227 20250401 152200 506614294 1175 1175 1175 1175 0
228 20250401 152100 506614294 1175 1175 1175 1175 0
229 20250401 152000 506614294 1175 1175 1175 1175 0
230 20250401 151900 506614294 1175 1175 1175 1175 5734
231 20250401 151800 499876844 1174 1175 1175 1174 481
232 20250401 151700 499311823 1176 1176 1176 1176 622
233 20250401 151600 498580351 1176 1177 1177 1176 1505
234 20250401 151500 496810192 1177 1173 1179 1172 15122
235 20250401 151400 479019875 1173 1173 1173 1173 1077
236 20250401 151300 477756554 1173 1172 1173 1172 2754
237 20250401 151200 474528243 1172 1171 1172 1171 436
238 20250401 151100 474017424 1170 1170 1170 1170 2792
239 20250401 151000 470750784 1170 1170 1170 1169 2128
240 20250401 150900 468261060 1170 1169 1170 1167 3975
241 20250401 150800 463614490 1169 1169 1169 1169 538
242 20250401 150700 462985568 1169 1168 1169 1168 839
243 20250401 150600 462005070 1167 1167 1167 1167 2085
244 20250401 150500 459571875 1167 1166 1167 1166 778
245 20250401 150400 458664149 1166 1166 1166 1166 43
246 20250401 150300 458614011 1166 1167 1167 1166 594
247 20250401 150200 457921357 1167 1167 1167 1167 0
248 20250401 150100 457921357 1167 1167 1167 1167 520
249 20250401 150000 457314517 1167 1166 1167 1166 641
250 20250401 145900 456566719 1166 1167 1167 1166 1538
251 20250401 145800 454772137 1167 1167 1167 1167 100
252 20250401 145700 454655437 1167 1167 1167 1167 610
253 20250401 145600 453943567 1167 1167 1167 1167 0
254 20250401 145500 453943567 1167 1167 1167 1167 0
255 20250401 145400 453943567 1167 1167 1167 1166 195
256 20250401 145300 453716097 1167 1167 1167 1167 0
257 20250401 145200 453716097 1167 1167 1167 1167 0
258 20250401 145100 453716097 1167 1167 1167 1167 1693
259 20250401 145000 451740366 1166 1166 1166 1166 0
260 20250401 144900 451740366 1166 1166 1166 1166 0
261 20250401 144800 451740366 1166 1166 1166 1166 107
262 20250401 144700 451615604 1166 1167 1167 1166 715
263 20250401 144600 450781472 1168 1168 1168 1168 0
264 20250401 144500 450781472 1168 1168 1168 1168 1
265 20250401 144400 450780304 1168 1168 1168 1168 50
266 20250401 144300 450721904 1169 1169 1169 1169 551
267 20250401 144200 450077785 1170 1170 1170 1170 5
268 20250401 144100 450071935 1170 1167 1170 1167 6806
269 20250401 144000 442115404 1166 1166 1166 1166 0
270 20250401 143900 442115404 1166 1166 1166 1166 1
271 20250401 143800 442114238 1166 1166 1166 1166 0
272 20250401 143700 442114238 1166 1166 1166 1166 258
273 20250401 143600 441813410 1166 1166 1166 1166 1
274 20250401 143500 441812244 1168 1168 1168 1168 24
275 20250401 143400 441784212 1168 1168 1168 1168 10
276 20250401 143300 441772532 1168 1167 1168 1167 7
277 20250401 143200 441764358 1168 1168 1168 1168 547
278 20250401 143100 441125462 1168 1167 1168 1167 374
279 20250401 143000 440688950 1167 1167 1167 1167 1
280 20250401 142900 440687783 1167 1167 1167 1167 625
281 20250401 142800 439958408 1166 1166 1166 1166 0
282 20250401 142700 439958408 1166 1166 1166 1166 41
283 20250401 142600 439910602 1166 1166 1166 1166 1
284 20250401 142500 439909436 1167 1168 1168 1167 29
285 20250401 142400 439875584 1168 1168 1168 1168 0
286 20250401 142300 439875584 1168 1168 1168 1168 100
287 20250401 142200 439758784 1168 1168 1168 1168 20
288 20250401 142100 439735424 1166 1166 1166 1166 1174
289 20250401 142000 438366540 1165 1169 1169 1165 3593
290 20250401 141900 434178017 1169 1169 1169 1169 3
291 20250401 141800 434174510 1169 1169 1169 1169 0
292 20250401 141700 434174510 1169 1169 1169 1169 1
293 20250401 141600 434173341 1168 1168 1168 1168 0
294 20250401 141500 434173341 1168 1168 1168 1168 503
295 20250401 141400 433585837 1168 1168 1168 1168 0
296 20250401 141300 433585837 1168 1169 1169 1168 193
297 20250401 141200 433360223 1168 1168 1168 1168 100
298 20250401 141100 433243423 1168 1168 1168 1168 0
299 20250401 141000 433243423 1168 1168 1168 1168 39
300 20250401 140900 433197871 1168 1168 1168 1168 1100
301 20250401 140800 431913071 1168 1168 1168 1168 0
302 20250401 140700 431913071 1168 1168 1168 1168 30
303 20250401 140600 431878031 1167 1167 1167 1167 0
304 20250401 140500 431878031 1167 1167 1167 1167 369
305 20250401 140400 431447408 1167 1167 1167 1167 3654
306 20250401 140300 427183190 1166 1166 1166 1166 0
307 20250401 140200 427183190 1166 1166 1166 1166 10
308 20250401 140100 427171530 1167 1167 1167 1167 2
309 20250401 140000 427169196 1168 1168 1168 1168 2
310 20250401 135900 427166860 1168 1168 1168 1168 16
311 20250401 135800 427148172 1167 1167 1167 1167 346
312 20250401 135700 426744390 1167 1167 1167 1167 2965
313 20250401 135600 423284235 1167 1167 1167 1167 359
314 20250401 135500 422865282 1168 1168 1168 1168 0
315 20250401 135400 422865282 1168 1168 1168 1168 4
316 20250401 135300 422860610 1168 1168 1168 1168 0
317 20250401 135200 422860610 1168 1168 1168 1168 0
318 20250401 135100 422860610 1168 1168 1168 1168 0
319 20250401 135000 422860610 1168 1168 1168 1168 0
320 20250401 134900 422860610 1168 1168 1168 1168 800
321 20250401 134800 421926210 1167 1167 1167 1167 242
322 20250401 134700 421643796 1167 1167 1167 1167 100
323 20250401 134600 421527096 1167 1167 1167 1167 0
324 20250401 134500 421527096 1167 1167 1167 1167 0
325 20250401 134400 421527096 1167 1167 1167 1167 0
326 20250401 134300 421527096 1167 1167 1167 1167 35
327 20250401 134200 421486251 1167 1167 1167 1167 0
328 20250401 134100 421486251 1167 1167 1167 1167 100
329 20250401 134000 421369551 1167 1167 1167 1167 0
330 20250401 133900 421369551 1167 1167 1167 1167 323
331 20250401 133800 420992610 1168 1168 1168 1168 255
332 20250401 133700 420694770 1167 1167 1167 1167 0
333 20250401 133600 420694770 1167 1167 1167 1167 901
334 20250401 133500 419643303 1167 1169 1169 1166 2338
335 20250401 133400 416915337 1168 1168 1168 1168 251
336 20250401 133300 416622169 1168 1169 1169 1168 120
337 20250401 133200 416482002 1169 1169 1169 1169 10
338 20250401 133100 416470312 1169 1170 1170 1169 64
339 20250401 133000 416395456 1170 1170 1170 1170 69
340 20250401 132900 416314726 1170 1170 1170 1170 0
341 20250401 132800 416314726 1170 1170 1170 1170 0
342 20250401 132700 416314726 1170 1170 1170 1170 28
343 20250401 132600 416281966 1171 1171 1171 1171 32
344 20250401 132500 416244494 1171 1170 1171 1170 819
345 20250401 132400 415286234 1170 1170 1170 1170 11
346 20250401 132300 415273364 1170 1170 1170 1170 0
347 20250401 132200 415273364 1170 1170 1170 1170 31
348 20250401 132100 415237094 1170 1170 1170 1169 77
349 20250401 132000 415147076 1170 1170 1170 1170 4
350 20250401 131900 415142396 1170 1170 1170 1170 3
351 20250401 131800 415138886 1170 1170 1170 1170 0
352 20250401 131700 415138886 1170 1170 1170 1170 0
353 20250401 131600 415138886 1170 1170 1170 1170 1000
354 20250401 131500 413968886 1169 1169 1169 1169 481
355 20250401 131400 413406597 1169 1169 1169 1169 1
356 20250401 131300 413405428 1169 1169 1169 1169 0
357 20250401 131200 413405428 1169 1169 1169 1169 0
358 20250401 131100 413405428 1169 1169 1169 1169 0
359 20250401 131000 413405428 1169 1167 1169 1167 4051
360 20250401 130900 408673878 1167 1166 1167 1166 956
361 20250401 130800 407559142 1166 1166 1166 1165 128
362 20250401 130700 407409914 1165 1165 1165 1165 0
363 20250401 130600 407409914 1165 1166 1166 1165 200
364 20250401 130500 407176850 1166 1167 1167 1166 306
365 20250401 130400 406820044 1167 1167 1167 1167 299
366 20250401 130300 406471111 1168 1168 1168 1168 0
367 20250401 130200 406471111 1168 1168 1168 1168 223
368 20250401 130100 406210647 1167 1167 1167 1167 199
369 20250401 130000 405978414 1167 1167 1167 1167 362
370 20250401 125900 405555960 1167 1169 1169 1167 5208
371 20250401 125800 399478197 1169 1169 1169 1169 20
372 20250401 125700 399454817 1169 1169 1169 1169 0
373 20250401 125600 399454817 1169 1169 1169 1169 0
374 20250401 125500 399454817 1169 1169 1169 1169 1016
375 20250401 125400 398267113 1169 1169 1169 1169 1
376 20250401 125300 398265944 1169 1169 1169 1169 0
377 20250401 125200 398265944 1169 1168 1169 1168 701
378 20250401 125100 397446957 1170 1172 1172 1170 1431
379 20250401 125000 395770745 1172 1172 1172 1172 1
380 20250401 124900 395769573 1173 1173 1173 1173 2
381 20250401 124800 395767227 1172 1172 1172 1172 0
382 20250401 124700 395767227 1172 1173 1173 1172 869
383 20250401 124600 394747994 1172 1172 1172 1172 364
384 20250401 124500 394321386 1172 1172 1172 1172 1224
385 20250401 124400 392886858 1172 1170 1172 1169 356
386 20250401 124300 392470574 1173 1173 1173 1173 5
387 20250401 124200 392464709 1173 1172 1173 1172 4
388 20250401 124100 392460019 1173 1173 1173 1173 0
389 20250401 124000 392460019 1173 1172 1173 1172 1375
390 20250401 123900 390848516 1172 1172 1172 1172 0
391 20250401 123800 390848516 1172 1172 1172 1172 9
392 20250401 123700 390837968 1171 1171 1171 1171 2282
393 20250401 123600 388165746 1171 1171 1171 1171 0
394 20250401 123500 388165746 1171 1171 1171 1171 3
395 20250401 123400 388162233 1170 1170 1170 1170 113
396 20250401 123300 388030023 1170 1170 1171 1170 2603
397 20250401 123200 384984384 1172 1171 1172 1171 397
398 20250401 123100 384519348 1171 1171 1171 1171 0
399 20250401 123000 384519348 1171 1170 1171 1170 612
400 20250401 122900 383803305 1170 1170 1170 1170 0
401 20250401 122800 383803305 1170 1170 1170 1170 4
402 20250401 122700 383798625 1169 1170 1170 1169 358
403 20250401 122600 383379865 1170 1170 1170 1170 33
404 20250401 122500 383341255 1169 1169 1169 1169 646
405 20250401 122400 382586081 1168 1168 1168 1168 687
406 20250401 122300 381783665 1168 1168 1168 1168 4
407 20250401 122200 381778993 1168 1166 1168 1164 3755
408 20250401 122100 377404678 1168 1170 1170 1167 8143
409 20250401 122000 367899481 1170 1173 1173 1169 1979
410 20250401 121900 365584883 1173 1173 1173 1173 555
411 20250401 121800 364933868 1173 1173 1173 1173 7
412 20250401 121700 364925657 1173 1173 1173 1173 300
413 20250401 121600 364573757 1173 1173 1173 1173 5
414 20250401 121500 364567892 1173 1173 1173 1173 837
415 20250401 121400 363586091 1172 1172 1172 1172 2
416 20250401 121300 363583747 1173 1172 1173 1172 5
417 20250401 121200 363577883 1174 1174 1174 1174 0
418 20250401 121100 363577883 1174 1174 1174 1173 2623
419 20250401 121000 360501046 1175 1175 1175 1175 50
420 20250401 120900 360442296 1175 1175 1175 1175 3
421 20250401 120800 360438771 1174 1174 1175 1174 8991
422 20250401 120700 349874358 1175 1175 1175 1174 6
423 20250401 120600 349867309 1175 1173 1175 1173 10007
424 20250401 120500 338119321 1173 1173 1173 1173 4
425 20250401 120400 338114629 1173 1174 1174 1173 185
426 20250401 120300 337897616 1173 1173 1173 1173 127
427 20250401 120200 337748645 1173 1174 1174 1173 115
428 20250401 120100 337613640 1173 1173 1173 1173 1775
429 20250401 120000 335531565 1173 1173 1173 1173 147
430 20250401 115900 335359134 1173 1173 1173 1173 172
431 20250401 115800 335157378 1173 1173 1173 1173 153
432 20250401 115700 334977909 1173 1173 1173 1173 0
433 20250401 115600 334977909 1173 1173 1173 1173 0
434 20250401 115500 334977909 1173 1173 1173 1173 494
435 20250401 115400 334398447 1174 1174 1174 1174 26
436 20250401 115300 334367923 1174 1173 1174 1173 107
437 20250401 115200 334242411 1174 1175 1175 1174 5
438 20250401 115100 334236540 1175 1175 1175 1175 0
439 20250401 115000 334236540 1175 1174 1175 1174 150
440 20250401 114900 334060393 1175 1175 1175 1175 43
441 20250401 114800 334009868 1175 1175 1175 1175 0
442 20250401 114700 334009868 1175 1175 1175 1175 715
443 20250401 114600 333169743 1173 1173 1174 1173 101
444 20250401 114500 333051265 1174 1174 1174 1174 0
445 20250401 114400 333051265 1174 1174 1174 1174 253
446 20250401 114300 332754243 1173 1173 1173 1173 0
447 20250401 114200 332754243 1173 1175 1175 1173 16
448 20250401 114100 332735473 1172 1173 1174 1172 498
449 20250401 114000 332151002 1172 1173 1173 1172 43
450 20250401 113900 332100564 1173 1173 1173 1173 1
451 20250401 113800 332099391 1177 1177 1177 1177 1
452 20250401 113700 332098214 1170 1176 1176 1170 2001
453 20250401 113600 329754341 1176 1175 1176 1175 5624
454 20250401 113500 323140967 1175 1176 1176 1175 175
455 20250401 113400 322935339 1175 1176 1176 1175 211
456 20250401 113300 322687204 1176 1176 1176 1176 1
457 20250401 113200 322686028 1175 1176 1176 1175 396
458 20250401 113100 322220342 1177 1177 1177 1177 60
459 20250401 113000 322149722 1177 1177 1177 1177 6
460 20250401 112900 322142660 1177 1179 1179 1177 422
461 20250401 112800 321645963 1178 1178 1178 1178 279
462 20250401 112700 321317301 1178 1178 1178 1178 7
463 20250401 112600 321309055 1177 1177 1177 1177 10
464 20250401 112500 321297285 1179 1178 1179 1176 123
465 20250401 112400 321152625 1179 1178 1179 1178 731
466 20250401 112300 320291505 1177 1177 1177 1176 1916
467 20250401 112200 318036429 1176 1177 1177 1176 103
468 20250401 112100 317915299 1177 1177 1177 1177 0
469 20250401 112000 317915299 1177 1176 1177 1175 642
470 20250401 111900 317160032 1175 1177 1177 1175 1163
471 20250401 111800 315792497 1176 1175 1176 1175 2018
472 20250401 111700 313420372 1175 1175 1175 1175 113
473 20250401 111600 313287597 1175 1175 1175 1175 5
474 20250401 111500 313281722 1175 1175 1175 1175 0
475 20250401 111400 313281722 1175 1170 1177 1170 15473
476 20250401 111300 295131592 1169 1169 1169 1169 10
477 20250401 111200 295119902 1170 1168 1170 1165 10558
478 20250401 111100 282782683 1167 1167 1167 1167 100
479 20250401 111000 282665983 1167 1167 1167 1167 0
480 20250401 110900 282665983 1167 1167 1167 1167 1000
481 20250401 110800 281498983 1168 1168 1168 1168 200
482 20250401 110700 281265383 1168 1168 1168 1168 0
483 20250401 110600 281265383 1168 1168 1168 1168 10
484 20250401 110500 281253703 1169 1167 1169 1167 3010
485 20250401 110400 277738243 1168 1168 1168 1168 1
486 20250401 110300 277737075 1169 1169 1169 1169 0
487 20250401 110200 277737075 1169 1167 1169 1167 4230
488 20250401 110100 272796607 1167 1167 1167 1167 0
489 20250401 110000 272796607 1167 1167 1168 1167 2714
490 20250401 105900 269629366 1167 1167 1167 1167 501
491 20250401 105800 269044699 1166 1164 1166 1164 8517
492 20250401 105700 259123082 1164 1164 1164 1164 19
493 20250401 105600 259100966 1164 1164 1164 1164 1003
494 20250401 105500 257933474 1164 1165 1165 1164 320
495 20250401 105400 257560974 1165 1165 1165 1161 2829
496 20250401 105300 254266617 1165 1163 1165 1160 11022
497 20250401 105200 241449134 1163 1160 1163 1160 928
498 20250401 105100 240372574 1161 1161 1161 1161 3
499 20250401 105000 240369091 1161 1163 1163 1161 501
500 20250401 104900 239787428 1163 1163 1163 1163 0
501 20250401 104800 239787428 1163 1159 1163 1159 6672
502 20250401 104700 232044786 1159 1159 1159 1159 1788
503 20250401 104600 229972494 1158 1158 1158 1158 3298
504 20250401 104500 226153410 1158 1157 1158 1156 3062
505 20250401 104400 222610519 1156 1154 1156 1154 9049
506 20250401 104300 212156302 1153 1153 1153 1153 0
507 20250401 104200 212156302 1153 1153 1153 1153 10
508 20250401 104100 212144772 1152 1153 1154 1151 85
509 20250401 104000 212046772 1153 1155 1155 1153 104
510 20250401 103900 211926696 1155 1153 1155 1153 84
511 20250401 103800 211829684 1155 1155 1155 1155 4
512 20250401 103700 211825064 1155 1155 1155 1155 8
513 20250401 103600 211815824 1155 1155 1155 1155 100
514 20250401 103500 211700324 1155 1152 1155 1152 18
515 20250401 103400 211679585 1155 1153 1155 1153 3
516 20250401 103300 211676122 1155 1154 1155 1154 12
517 20250401 103200 211662264 1154 1154 1154 1154 1
518 20250401 103100 211661110 1154 1156 1156 1154 89
519 20250401 103000 211558246 1156 1156 1156 1155 30
520 20250401 102900 211523572 1156 1156 1156 1156 22
521 20250401 102800 211498140 1156 1157 1157 1156 521
522 20250401 102700 210895431 1157 1156 1157 1156 100
523 20250401 102600 210779741 1157 1157 1157 1157 0
524 20250401 102500 210779741 1157 1156 1157 1156 2531
525 20250401 102400 207852316 1156 1155 1156 1155 8454
526 20250401 102300 198079849 1155 1155 1155 1155 0
527 20250401 102200 198079849 1155 1155 1155 1155 6113
528 20250401 102100 191019334 1154 1155 1155 1154 7378
529 20250401 102000 182505072 1154 1154 1154 1154 1676
530 20250401 101900 180570968 1154 1154 1154 1154 10
531 20250401 101800 180559428 1154 1154 1154 1154 60
532 20250401 101700 180490188 1154 1155 1155 1154 378
533 20250401 101600 180053703 1156 1156 1156 1156 3
534 20250401 101500 180050235 1157 1157 1157 1157 0
535 20250401 101400 180050235 1157 1158 1158 1157 13
536 20250401 101300 180035182 1158 1157 1158 1157 584
537 20250401 101200 179359493 1157 1153 1157 1153 10478
538 20250401 101100 167257379 1154 1152 1154 1152 170
539 20250401 101000 167061329 1151 1150 1151 1150 31
540 20250401 100900 167025669 1150 1148 1150 1148 11613
541 20250401 100800 153682026 1148 1148 1148 1148 2
542 20250401 100700 153679730 1148 1148 1148 1148 5
543 20250401 100600 153673990 1145 1145 1145 1145 1486
544 20250401 100500 151972520 1145 1145 1145 1145 5
545 20250401 100400 151966795 1144 1144 1145 1144 93
546 20250401 100300 151860401 1145 1149 1149 1145 1025
547 20250401 100200 150686761 1149 1149 1149 1146 408
548 20250401 100100 150219169 1146 1149 1149 1146 967
549 20250401 100000 149110984 1149 1146 1149 1146 8765
550 20250401 095900 139066288 1146 1146 1146 1146 0
551 20250401 095800 139066288 1146 1145 1146 1145 103
552 20250401 095700 138948350 1144 1145 1145 1144 400
553 20250401 095600 138490623 1146 1147 1147 1146 222
554 20250401 095500 138236209 1147 1147 1147 1147 611
555 20250401 095400 137535392 1146 1146 1146 1146 0
556 20250401 095300 137535392 1146 1145 1147 1145 224
557 20250401 095200 137278687 1147 1147 1147 1147 101
558 20250401 095100 137162840 1147 1146 1147 1144 2454
559 20250401 095000 134354202 1147 1146 1147 1146 5
560 20250401 094900 134348469 1147 1147 1147 1147 0
561 20250401 094800 134348469 1147 1147 1147 1147 110
562 20250401 094700 134222299 1147 1147 1147 1147 529
563 20250401 094600 133615536 1147 1147 1147 1147 7
564 20250401 094500 133607507 1147 1146 1147 1146 2954
565 20250401 094400 130220990 1147 1149 1149 1147 2452
566 20250401 094300 127407693 1150 1151 1151 1150 55
567 20250401 094200 127344423 1151 1153 1153 1151 660
568 20250401 094100 126583649 1155 1155 1155 1152 59
569 20250401 094000 126515513 1155 1155 1155 1155 34
570 20250401 093900 126476243 1155 1155 1155 1155 2036
571 20250401 093800 124124663 1155 1155 1155 1155 52
572 20250401 093700 124064603 1155 1153 1155 1153 4137
573 20250401 093600 119288573 1154 1153 1154 1145 5622
574 20250401 093500 112841225 1145 1155 1155 1145 6848
575 20250401 093400 104986549 1155 1155 1155 1155 12
576 20250401 093300 104972689 1152 1155 1155 1152 4
577 20250401 093200 104968075 1155 1152 1155 1152 3658
578 20250401 093100 100752085 1152 1153 1155 1148 2680
579 20250401 093000 97664488 1155 1155 1155 1153 3790
580 20250401 092900 93294438 1153 1155 1155 1153 3125
581 20250401 092800 89688719 1154 1154 1154 1154 380
582 20250401 092700 89250199 1155 1155 1155 1155 505
583 20250401 092600 88666924 1156 1157 1157 1156 377
584 20250401 092500 88230818 1157 1157 1157 1157 1488
585 20250401 092400 86509202 1157 1157 1157 1157 0
586 20250401 092300 86509202 1157 1157 1158 1157 1206
587 20250401 092200 85113658 1158 1158 1158 1158 2
588 20250401 092100 85111342 1158 1153 1159 1153 6872
589 20250401 092000 77171437 1153 1153 1153 1153 1000
590 20250401 091900 76018437 1153 1153 1154 1153 4213
591 20250401 091800 71160148 1153 1153 1153 1153 604
592 20250401 091700 70463736 1156 1154 1156 1154 301
593 20250401 091600 70116380 1154 1156 1156 1154 4513
594 20250401 091500 64904378 1156 1154 1156 1154 1586
595 20250401 091400 63073044 1155 1155 1155 1155 14
596 20250401 091300 63056874 1156 1153 1156 1153 1208
597 20250401 091200 61661570 1154 1155 1155 1154 1096
598 20250401 091100 60396736 1155 1155 1155 1155 24
599 20250401 091000 60369016 1155 1157 1157 1155 15
600 20250401 090900 60351684 1156 1151 1160 1147 24049
601 20250401 090800 32598303 1151 1151 1151 1150 912
602 20250401 090700 31549091 1149 1146 1151 1146 4664
603 20250401 090600 26192851 1143 1143 1143 1143 0
604 20250401 090500 26192851 1143 1142 1143 1142 2268
605 20250401 090400 23601327 1143 1145 1145 1143 552
606 20250401 090300 22970345 1145 1145 1145 1145 1155
607 20250401 090200 21647870 1145 1145 1145 1145 27
608 20250401 090100 21616955 1147 1144 1147 1144 2993
609 20250401 090000 18185599 1145 1133 1145 1133 16039

1
011930/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,322729,205848151,380174762,242489121878,0.16
20250327,322729,205848151,389856632,248664566408,0.16
20250326,322729,205848151,398247586,254016618334,0.16
20250325,322081,205848151,388107605,248047021955,0.16
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 322729 205848151 380174762 242489121878 0.16
3 20250327 322729 205848151 389856632 248664566408 0.16
4 20250326 322729 205848151 398247586 254016618334 0.16
5 20250325 322081 205848151 388107605 248047021955 0.16