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

612
014190/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,612 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,191000,376766344,1496,1496,1496,1496,3316
20250401,190900,376766344,1496,1496,1496,1496,0
20250401,190800,376766344,1496,1496,1496,1496,0
20250401,190700,376766344,1496,1496,1496,1496,0
20250401,190600,376766344,1496,1496,1496,1496,0
20250401,190500,376766344,1496,1496,1496,1496,0
20250401,190400,376766344,1496,1496,1496,1496,0
20250401,190300,376766344,1496,1496,1496,1496,0
20250401,190200,376766344,1496,1496,1496,1496,0
20250401,190100,376766344,1496,1496,1496,1496,0
20250401,190000,376766344,1496,1496,1496,1496,0
20250401,185900,376766344,1496,1496,1496,1496,0
20250401,185800,376766344,1496,1496,1496,1496,0
20250401,185700,376766344,1496,1496,1496,1496,0
20250401,185600,376766344,1496,1496,1496,1496,0
20250401,185500,376766344,1496,1496,1496,1496,0
20250401,185400,376766344,1496,1496,1496,1496,0
20250401,185300,376766344,1496,1496,1496,1496,0
20250401,185200,376766344,1496,1496,1496,1496,0
20250401,185100,376766344,1496,1496,1496,1496,0
20250401,185000,376766344,1496,1496,1496,1496,0
20250401,184900,376766344,1496,1496,1496,1496,0
20250401,184800,376766344,1496,1496,1496,1496,0
20250401,184700,376766344,1496,1496,1496,1496,0
20250401,184600,376766344,1496,1496,1496,1496,0
20250401,184500,376766344,1496,1496,1496,1496,0
20250401,184400,376766344,1496,1496,1496,1496,0
20250401,184300,376766344,1496,1496,1496,1496,0
20250401,184200,376766344,1496,1496,1496,1496,0
20250401,184100,376766344,1496,1496,1496,1496,0
20250401,184000,376766344,1496,1496,1496,1496,3316
20250401,183900,376766344,1496,1496,1496,1496,0
20250401,183800,376766344,1496,1496,1496,1496,0
20250401,183700,376766344,1496,1496,1496,1496,0
20250401,183600,376766344,1496,1496,1496,1496,0
20250401,183500,376766344,1496,1496,1496,1496,0
20250401,183400,376766344,1496,1496,1496,1496,0
20250401,183300,376766344,1496,1496,1496,1496,0
20250401,183200,376766344,1496,1496,1496,1496,0
20250401,183100,376766344,1496,1496,1496,1496,0
20250401,183000,376766344,1496,1496,1496,1496,0
20250401,182900,376766344,1496,1496,1496,1496,0
20250401,182800,376766344,1496,1496,1496,1496,0
20250401,182700,376766344,1496,1496,1496,1496,0
20250401,182600,376766344,1496,1496,1496,1496,0
20250401,182500,376766344,1496,1496,1496,1496,0
20250401,182400,376766344,1496,1496,1496,1496,0
20250401,182300,376766344,1496,1496,1496,1496,0
20250401,182200,376766344,1496,1496,1496,1496,0
20250401,182100,376766344,1496,1496,1496,1496,0
20250401,182000,376766344,1496,1496,1496,1496,0
20250401,181900,376766344,1496,1496,1496,1496,0
20250401,181800,376766344,1496,1496,1496,1496,0
20250401,181700,376766344,1496,1496,1496,1496,0
20250401,181600,376766344,1496,1496,1496,1496,0
20250401,181500,376766344,1496,1496,1496,1496,0
20250401,181400,376766344,1496,1496,1496,1496,0
20250401,181300,376766344,1496,1496,1496,1496,0
20250401,181200,376766344,1496,1496,1496,1496,0
20250401,181100,376766344,1496,1496,1496,1496,0
20250401,181000,376766344,1496,1496,1496,1496,3316
20250401,180900,376766344,1496,1496,1496,1496,0
20250401,180800,376766344,1496,1496,1496,1496,0
20250401,180700,376766344,1496,1496,1496,1496,0
20250401,180600,376766344,1496,1496,1496,1496,0
20250401,180500,376766344,1496,1496,1496,1496,0
20250401,180400,376766344,1496,1496,1496,1496,0
20250401,180300,376766344,1496,1496,1496,1496,0
20250401,180200,376766344,1496,1496,1496,1496,0
20250401,180100,376766344,1496,1496,1496,1496,0
20250401,180000,376766344,1496,1496,1496,1496,0
20250401,175900,376766344,1496,1496,1496,1496,0
20250401,175800,376766344,1496,1496,1496,1496,0
20250401,175700,376766344,1496,1496,1496,1496,0
20250401,175600,376766344,1496,1496,1496,1496,0
20250401,175500,376766344,1496,1496,1496,1496,0
20250401,175400,376766344,1496,1496,1496,1496,0
20250401,175300,376766344,1496,1496,1496,1496,0
20250401,175200,376766344,1496,1496,1496,1496,0
20250401,175100,376766344,1496,1496,1496,1496,0
20250401,175000,376766344,1496,1496,1496,1496,0
20250401,174900,376766344,1496,1496,1496,1496,0
20250401,174800,376766344,1496,1496,1496,1496,0
20250401,174700,376766344,1496,1496,1496,1496,0
20250401,174600,376766344,1496,1496,1496,1496,0
20250401,174500,376766344,1496,1496,1496,1496,0
20250401,174400,376766344,1496,1496,1496,1496,0
20250401,174300,376766344,1496,1496,1496,1496,0
20250401,174200,376766344,1496,1496,1496,1496,0
20250401,174100,376766344,1496,1496,1496,1496,0
20250401,174000,376766344,1496,1496,1496,1496,3316
20250401,173900,376766344,1496,1496,1496,1496,0
20250401,173800,376766344,1496,1496,1496,1496,0
20250401,173700,376766344,1496,1496,1496,1496,0
20250401,173600,376766344,1496,1496,1496,1496,0
20250401,173500,376766344,1496,1496,1496,1496,0
20250401,173400,376766344,1496,1496,1496,1496,0
20250401,173300,376766344,1496,1496,1496,1496,0
20250401,173200,376766344,1496,1496,1496,1496,0
20250401,173100,376766344,1496,1496,1496,1496,0
20250401,173000,376766344,1496,1496,1496,1496,0
20250401,172900,376766344,1496,1496,1496,1496,0
20250401,172800,376766344,1496,1496,1496,1496,0
20250401,172700,376766344,1496,1496,1496,1496,0
20250401,172600,376766344,1496,1496,1496,1496,0
20250401,172500,376766344,1496,1496,1496,1496,0
20250401,172400,376766344,1496,1496,1496,1496,0
20250401,172300,376766344,1496,1496,1496,1496,0
20250401,172200,376766344,1496,1496,1496,1496,0
20250401,172100,376766344,1496,1496,1496,1496,0
20250401,172000,376766344,1496,1496,1496,1496,0
20250401,171900,376766344,1496,1496,1496,1496,0
20250401,171800,376766344,1496,1496,1496,1496,0
20250401,171700,376766344,1496,1496,1496,1496,0
20250401,171600,376766344,1496,1496,1496,1496,0
20250401,171500,376766344,1496,1496,1496,1496,0
20250401,171400,376766344,1496,1496,1496,1496,0
20250401,171300,376766344,1496,1496,1496,1496,0
20250401,171200,376766344,1496,1496,1496,1496,0
20250401,171100,376766344,1496,1496,1496,1496,0
20250401,171000,376766344,1496,1496,1496,1496,3316
20250401,170900,376766344,1496,1496,1496,1496,0
20250401,170800,376766344,1496,1496,1496,1496,0
20250401,170700,376766344,1496,1496,1496,1496,0
20250401,170600,376766344,1496,1496,1496,1496,0
20250401,170500,376766344,1496,1496,1496,1496,0
20250401,170400,376766344,1496,1496,1496,1496,0
20250401,170300,376766344,1496,1496,1496,1496,0
20250401,170200,376766344,1496,1496,1496,1496,0
20250401,170100,376766344,1496,1496,1496,1496,0
20250401,170000,376766344,1496,1496,1496,1496,0
20250401,165900,376766344,1496,1496,1496,1496,0
20250401,165800,376766344,1496,1496,1496,1496,0
20250401,165700,376766344,1496,1496,1496,1496,0
20250401,165600,376766344,1496,1496,1496,1496,0
20250401,165500,376766344,1496,1496,1496,1496,0
20250401,165400,376766344,1496,1496,1496,1496,0
20250401,165300,376766344,1496,1496,1496,1496,0
20250401,165200,376766344,1496,1496,1496,1496,0
20250401,165100,376766344,1496,1496,1496,1496,0
20250401,165000,376766344,1496,1496,1496,1496,0
20250401,164900,376766344,1496,1496,1496,1496,0
20250401,164800,376766344,1496,1496,1496,1496,0
20250401,164700,376766344,1496,1496,1496,1496,0
20250401,164600,376766344,1496,1496,1496,1496,0
20250401,164500,376766344,1496,1496,1496,1496,0
20250401,164400,376766344,1496,1496,1496,1496,0
20250401,164300,376766344,1496,1496,1496,1496,0
20250401,164200,376766344,1496,1496,1496,1496,0
20250401,164100,376766344,1496,1496,1496,1496,0
20250401,164000,376766344,1496,1496,1496,1496,3316
20250401,163900,376766344,1496,1496,1496,1496,0
20250401,163800,376766344,1496,1496,1496,1496,0
20250401,163700,376766344,1496,1496,1496,1496,0
20250401,163600,376766344,1496,1496,1496,1496,0
20250401,163500,376766344,1496,1496,1496,1496,0
20250401,163400,376766344,1496,1496,1496,1496,0
20250401,163300,376766344,1496,1496,1496,1496,0
20250401,163200,376766344,1496,1496,1496,1496,0
20250401,163100,376766344,1496,1496,1496,1496,0
20250401,163000,376766344,1496,1496,1496,1496,0
20250401,162900,376766344,1496,1496,1496,1496,0
20250401,162800,376766344,1496,1496,1496,1496,0
20250401,162700,376766344,1496,1496,1496,1496,0
20250401,162600,376766344,1496,1496,1496,1496,0
20250401,162500,376766344,1496,1496,1496,1496,0
20250401,162400,376766344,1496,1496,1496,1496,0
20250401,162300,376766344,1496,1496,1496,1496,0
20250401,162200,376766344,1496,1496,1496,1496,0
20250401,162100,376766344,1496,1496,1496,1496,0
20250401,162000,376766344,1496,1496,1496,1496,0
20250401,161900,376766344,1496,1496,1496,1496,0
20250401,161800,376766344,1496,1496,1496,1496,0
20250401,161700,376766344,1496,1496,1496,1496,0
20250401,161600,376766344,1496,1496,1496,1496,0
20250401,161500,376766344,1496,1496,1496,1496,0
20250401,161400,376766344,1496,1496,1496,1496,0
20250401,161300,376766344,1496,1496,1496,1496,0
20250401,161200,376766344,1496,1496,1496,1496,0
20250401,161100,376766344,1496,1496,1496,1496,0
20250401,161000,376766344,1496,1496,1496,1496,3316
20250401,160900,376766344,1496,1496,1496,1496,0
20250401,160800,376766344,1496,1496,1496,1496,0
20250401,160700,376766344,1496,1496,1496,1496,0
20250401,160600,376766344,1496,1496,1496,1496,0
20250401,160500,376766344,1496,1496,1496,1496,0
20250401,160400,376766344,1496,1496,1496,1496,0
20250401,160300,376766344,1496,1496,1496,1496,0
20250401,160200,376766344,1496,1496,1496,1496,0
20250401,160100,376766344,1496,1496,1496,1496,0
20250401,160000,376766344,1496,1496,1496,1496,0
20250401,155900,376766344,1496,1496,1496,1496,0
20250401,155800,376766344,1496,1496,1496,1496,0
20250401,155700,376766344,1496,1496,1496,1496,0
20250401,155600,376766344,1496,1496,1496,1496,0
20250401,155500,376766344,1496,1496,1496,1496,0
20250401,155400,376766344,1496,1496,1496,1496,0
20250401,155300,376766344,1496,1496,1496,1496,0
20250401,155200,376766344,1496,1496,1496,1496,0
20250401,155100,376766344,1496,1496,1496,1496,0
20250401,155000,376766344,1496,1496,1496,1496,0
20250401,154900,376766344,1496,1496,1496,1496,0
20250401,154800,376766344,1496,1496,1496,1496,0
20250401,154700,376766344,1496,1496,1496,1496,0
20250401,154600,376766344,1496,1496,1496,1496,0
20250401,154500,376766344,1496,1496,1496,1496,0
20250401,154400,376766344,1496,1496,1496,1496,0
20250401,154300,376766344,1496,1496,1496,1496,0
20250401,154200,376766344,1496,1496,1496,1496,0
20250401,154100,376766344,1496,1496,1496,1496,0
20250401,154000,376766344,1496,1496,1496,1496,3316
20250401,153900,376766344,1496,1496,1496,1496,0
20250401,153800,376766344,1496,1496,1496,1496,0
20250401,153700,376766344,1496,1496,1496,1496,0
20250401,153600,376766344,1496,1496,1496,1496,0
20250401,153500,376766344,1496,1496,1496,1496,0
20250401,153400,376766344,1496,1496,1496,1496,0
20250401,153300,376766344,1496,1496,1496,1496,0
20250401,153200,376766344,1496,1496,1496,1496,0
20250401,153100,376766344,1496,1496,1496,1496,0
20250401,153000,376766344,1496,1496,1496,1496,3316
20250401,152900,371805608,1494,1494,1494,1494,0
20250401,152800,371805608,1494,1494,1494,1494,0
20250401,152700,371805608,1494,1494,1494,1494,0
20250401,152600,371805608,1494,1494,1494,1494,0
20250401,152500,371805608,1494,1494,1494,1494,0
20250401,152400,371805608,1494,1494,1494,1494,0
20250401,152300,371805608,1494,1494,1494,1494,0
20250401,152200,371805608,1494,1494,1494,1494,0
20250401,152100,371805608,1494,1494,1494,1494,0
20250401,152000,371805608,1494,1494,1494,1494,0
20250401,151900,371805608,1494,1494,1494,1494,182
20250401,151800,371533700,1495,1495,1495,1495,592
20250401,151700,370648660,1495,1495,1495,1495,5
20250401,151600,370641185,1495,1495,1495,1495,0
20250401,151500,370641185,1495,1492,1495,1488,1122
20250401,151400,368968973,1494,1491,1494,1491,100
20250401,151300,368819591,1491,1491,1491,1491,1494
20250401,151200,366592037,1495,1495,1495,1495,0
20250401,151100,366592037,1495,1495,1495,1495,13
20250401,151000,366572602,1495,1492,1495,1491,11
20250401,150900,366556196,1491,1491,1491,1491,0
20250401,150800,366556196,1491,1491,1491,1491,0
20250401,150700,366556196,1491,1491,1491,1491,0
20250401,150600,366556196,1491,1491,1491,1491,0
20250401,150500,366556196,1491,1491,1491,1491,0
20250401,150400,366556196,1491,1491,1491,1491,0
20250401,150300,366556196,1491,1494,1494,1491,700
20250401,150200,365511896,1494,1494,1494,1494,0
20250401,150100,365511896,1494,1492,1494,1491,2506
20250401,150000,361774969,1491,1492,1495,1491,2397
20250401,145900,358199131,1492,1492,1492,1492,0
20250401,145800,358199131,1492,1492,1492,1492,72
20250401,145700,358091707,1492,1492,1492,1492,450
20250401,145600,357420307,1494,1494,1494,1494,696
20250401,145500,356380483,1494,1494,1494,1494,122
20250401,145400,356198215,1493,1493,1493,1493,0
20250401,145300,356198215,1493,1492,1493,1491,1143
20250401,145200,354492490,1490,1490,1490,1490,0
20250401,145100,354492490,1490,1490,1490,1490,0
20250401,145000,354492490,1490,1491,1491,1490,696
20250401,144900,353455372,1491,1491,1491,1491,0
20250401,144800,353455372,1491,1491,1491,1491,0
20250401,144700,353455372,1491,1494,1494,1491,706
20250401,144600,352402696,1495,1495,1495,1495,0
20250401,144500,352402696,1495,1495,1495,1495,0
20250401,144400,352402696,1495,1495,1495,1495,0
20250401,144300,352402696,1495,1495,1495,1495,0
20250401,144200,352402696,1495,1495,1495,1495,0
20250401,144100,352402696,1495,1495,1495,1495,0
20250401,144000,352402696,1495,1496,1496,1495,6
20250401,143900,352393725,1492,1492,1492,1492,10
20250401,143800,352378805,1491,1495,1495,1491,697
20250401,143700,351338834,1492,1493,1493,1492,189
20250401,143600,351056845,1492,1492,1492,1492,0
20250401,143500,351056845,1492,1492,1492,1492,696
20250401,143400,350018413,1496,1496,1496,1496,0
20250401,143300,350018413,1496,1496,1496,1496,1
20250401,143200,350016917,1490,1490,1490,1490,0
20250401,143100,350016917,1490,1490,1490,1490,696
20250401,143000,348979877,1496,1496,1496,1496,0
20250401,142900,348979877,1496,1496,1496,1496,0
20250401,142800,348979877,1496,1492,1496,1492,697
20250401,142700,347939949,1492,1492,1492,1492,0
20250401,142600,347939949,1492,1492,1492,1492,100
20250401,142500,347790749,1492,1490,1492,1488,2297
20250401,142400,344368216,1490,1493,1493,1490,4750
20250401,142300,337286202,1495,1495,1495,1495,0
20250401,142200,337286202,1495,1495,1495,1495,696
20250401,142100,336245682,1493,1494,1494,1493,2695
20250401,142000,332220892,1495,1495,1495,1495,0
20250401,141900,332220892,1495,1497,1497,1495,701
20250401,141800,331172784,1497,1497,1497,1497,0
20250401,141700,331172784,1497,1497,1497,1497,60
20250401,141600,331082964,1496,1496,1496,1496,696
20250401,141500,330041748,1497,1497,1497,1497,0
20250401,141400,330041748,1497,1497,1497,1497,0
20250401,141300,330041748,1497,1497,1497,1497,696
20250401,141200,328999836,1498,1498,1498,1498,0
20250401,141100,328999836,1498,1498,1498,1498,0
20250401,141000,328999836,1498,1499,1499,1498,1147
20250401,140900,327281494,1498,1497,1498,1496,796
20250401,140800,326089969,1498,1498,1498,1498,26
20250401,140700,326051021,1499,1499,1499,1499,0
20250401,140600,326051021,1499,1498,1499,1498,697
20250401,140500,325006914,1499,1499,1499,1499,0
20250401,140400,325006914,1499,1499,1499,1498,973
20250401,140300,323549242,1498,1498,1498,1498,696
20250401,140200,322506634,1499,1499,1499,1499,6
20250401,140100,322497640,1498,1498,1498,1498,100
20250401,140000,322347840,1499,1499,1499,1498,976
20250401,135900,320885311,1499,1499,1499,1499,0
20250401,135800,320885311,1499,1499,1499,1499,0
20250401,135700,320885311,1499,1502,1502,1499,726
20250401,135600,319797013,1503,1503,1503,1503,18
20250401,135500,319769959,1503,1503,1503,1503,30
20250401,135400,319724869,1501,1502,1502,1501,696
20250401,135300,318680167,1503,1503,1503,1503,30
20250401,135200,318635077,1503,1500,1503,1500,318
20250401,135100,318158023,1500,1503,1503,1500,697
20250401,135000,317112520,1498,1498,1498,1498,0
20250401,134900,317112520,1498,1498,1498,1498,0
20250401,134800,317112520,1498,1498,1498,1498,696
20250401,134700,316069912,1497,1497,1497,1497,0
20250401,134600,316069912,1497,1497,1497,1497,300
20250401,134500,315620812,1498,1498,1498,1498,0
20250401,134400,315620812,1498,1498,1501,1498,725
20250401,134300,314534366,1497,1497,1497,1497,329
20250401,134200,314041853,1499,1499,1499,1499,0
20250401,134100,314041853,1499,1499,1499,1499,696
20250401,134000,312998549,1500,1500,1500,1500,12
20250401,133900,312980549,1498,1498,1498,1498,0
20250401,133800,312980549,1498,1498,1498,1498,696
20250401,133700,311937941,1493,1493,1493,1493,0
20250401,133600,311937941,1493,1495,1495,1493,500
20250401,133500,311190861,1495,1495,1495,1495,696
20250401,133400,310150341,1499,1499,1499,1499,0
20250401,133300,310150341,1499,1499,1499,1499,1
20250401,133200,310148842,1497,1497,1497,1497,696
20250401,133100,309106930,1500,1500,1500,1500,150
20250401,133000,308881930,1495,1495,1495,1495,0
20250401,132900,308881930,1495,1500,1500,1495,701
20250401,132800,307833185,1500,1500,1500,1500,200
20250401,132700,307533185,1500,1500,1500,1500,100
20250401,132600,307383185,1500,1497,1500,1497,697
20250401,132500,306339773,1500,1500,1500,1500,0
20250401,132400,306339773,1500,1500,1500,1500,111
20250401,132300,306173273,1495,1495,1495,1495,0
20250401,132200,306173273,1495,1495,1495,1495,696
20250401,132100,305132753,1494,1494,1494,1494,0
20250401,132000,305132753,1494,1494,1494,1494,0
20250401,131900,305132753,1494,1495,1495,1494,696
20250401,131800,304092348,1502,1502,1502,1502,0
20250401,131700,304092348,1502,1502,1502,1502,1
20250401,131600,304090846,1493,1494,1494,1493,696
20250401,131500,303051311,1493,1493,1493,1493,0
20250401,131400,303051311,1493,1493,1493,1493,5
20250401,131300,303043846,1493,1494,1494,1493,696
20250401,131200,302004364,1503,1503,1503,1503,0
20250401,131100,302004364,1503,1503,1503,1503,5
20250401,131000,301996849,1494,1502,1502,1494,2027
20250401,130900,298957863,1502,1502,1502,1502,0
20250401,130800,298957863,1502,1502,1502,1502,1
20250401,130700,298956361,1491,1494,1494,1491,696
20250401,130600,297918622,1503,1503,1503,1503,0
20250401,130500,297918622,1503,1503,1503,1503,1
20250401,130400,297917119,1493,1493,1493,1493,696
20250401,130300,296877991,1504,1504,1504,1504,1
20250401,130200,296876487,1492,1492,1492,1492,0
20250401,130100,296876487,1492,1492,1492,1492,696
20250401,130000,295838055,1493,1493,1493,1493,0
20250401,125900,295838055,1493,1493,1493,1493,0
20250401,125800,295838055,1493,1493,1493,1493,0
20250401,125700,295838055,1493,1493,1493,1493,696
20250401,125600,294798927,1504,1504,1504,1504,598
20250401,125500,293899535,1504,1504,1504,1504,201
20250401,125400,293597231,1491,1496,1496,1491,1771
20250401,125300,290949750,1506,1506,1506,1506,1
20250401,125200,290948244,1497,1497,1497,1497,0
20250401,125100,290948244,1497,1497,1497,1497,1299
20250401,125000,289003641,1507,1507,1507,1507,0
20250401,124900,289003641,1507,1507,1507,1507,1
20250401,124800,289002134,1497,1500,1500,1497,725
20250401,124700,287916320,1501,1501,1501,1501,0
20250401,124600,287916320,1501,1501,1501,1501,0
20250401,124500,287916320,1501,1499,1501,1499,715
20250401,124400,286844497,1498,1499,1499,1498,15
20250401,124300,286822026,1498,1498,1498,1498,0
20250401,124200,286822026,1498,1499,1503,1498,816
20250401,124100,285598153,1500,1500,1500,1500,0
20250401,124000,285598153,1500,1500,1500,1500,0
20250401,123900,285598153,1500,1500,1500,1500,696
20250401,123800,284554153,1501,1501,1501,1501,0
20250401,123700,284554153,1501,1501,1501,1501,0
20250401,123600,284554153,1501,1501,1501,1501,0
20250401,123500,284554153,1501,1500,1501,1500,701
20250401,123400,283502648,1497,1497,1497,1497,0
20250401,123300,283502648,1497,1497,1497,1497,0
20250401,123200,283502648,1497,1499,1499,1497,743
20250401,123100,282388983,1497,1497,1497,1497,0
20250401,123000,282388983,1497,1498,1498,1497,135
20250401,122900,282186887,1497,1500,1500,1497,785
20250401,122800,281010714,1499,1499,1499,1499,0
20250401,122700,281010714,1499,1499,1499,1499,0
20250401,122600,281010714,1499,1501,1501,1499,743
20250401,122500,279896664,1500,1500,1500,1500,0
20250401,122400,279896664,1500,1501,1501,1500,1000
20250401,122300,278396663,1500,1501,1501,1500,696
20250401,122200,277352538,1508,1508,1508,1508,0
20250401,122100,277352538,1508,1508,1508,1508,1
20250401,122000,277351030,1500,1500,1500,1500,0
20250401,121900,277351030,1500,1500,1500,1500,0
20250401,121800,277351030,1500,1500,1500,1500,0
20250401,121700,277351030,1500,1504,1504,1500,196
20250401,121600,277056374,1498,1499,1499,1498,537
20250401,121500,276251448,1506,1506,1506,1506,0
20250401,121400,276251448,1506,1506,1506,1506,0
20250401,121300,276251448,1506,1506,1506,1506,0
20250401,121200,276251448,1506,1506,1506,1506,100
20250401,121100,276100848,1506,1506,1506,1506,1
20250401,121000,276099342,1500,1500,1500,1500,0
20250401,120900,276099342,1500,1505,1505,1500,3000
20250401,120800,271599267,1500,1500,1500,1500,0
20250401,120700,271599267,1500,1506,1506,1500,740
20250401,120600,270488231,1502,1507,1507,1502,3600
20250401,120500,265077768,1514,1514,1514,1514,200
20250401,120400,264774968,1503,1512,1514,1503,732
20250401,120300,263673835,1511,1512,1512,1511,6
20250401,120200,263664767,1515,1514,1515,1514,130
20250401,120100,263467937,1514,1507,1514,1502,706
20250401,120000,262406579,1516,1510,1516,1510,80
20250401,115900,262285749,1500,1501,1501,1500,3
20250401,115800,262281247,1501,1501,1501,1501,696
20250401,115700,261236551,1499,1499,1499,1499,0
20250401,115600,261236551,1499,1499,1499,1499,0
20250401,115500,261236551,1499,1503,1503,1499,696
20250401,115400,260192072,1503,1504,1504,1503,171
20250401,115300,259935058,1503,1503,1503,1503,0
20250401,115200,259935058,1503,1503,1503,1503,739
20250401,115100,258824341,1512,1512,1512,1512,7
20250401,115000,258813757,1504,1504,1504,1504,855
20250401,114900,257527837,1504,1507,1507,1502,1150
20250401,114800,255797375,1507,1515,1516,1507,1615
20250401,114700,253360814,1515,1515,1515,1515,300
20250401,114600,252906314,1515,1515,1515,1515,174
20250401,114500,252642704,1515,1516,1516,1511,897
20250401,114400,251286082,1516,1514,1516,1514,570
20250401,114300,250423100,1514,1511,1514,1511,126
20250401,114200,250232711,1510,1511,1511,1510,1652
20250401,114100,247737112,1514,1514,1514,1514,1
20250401,114000,247735598,1508,1515,1515,1508,3701
20250401,113900,242129859,1509,1511,1516,1509,4326
20250401,113800,235576540,1509,1510,1510,1509,200
20250401,113700,235274640,1510,1510,1510,1510,100
20250401,113600,235123640,1507,1505,1507,1505,1098
20250401,113500,233471056,1505,1507,1507,1505,1848
20250401,113400,230688909,1506,1506,1506,1506,0
20250401,113300,230688909,1506,1507,1507,1506,698
20250401,113200,229637719,1506,1514,1514,1506,3169
20250401,113100,224854744,1518,1518,1518,1518,0
20250401,113000,224854744,1518,1511,1518,1511,1083
20250401,112900,223217607,1513,1513,1513,1513,3130
20250401,112800,218481917,1511,1514,1514,1511,7634
20250401,112700,206941557,1514,1513,1514,1513,953
20250401,112600,205499667,1513,1515,1515,1513,5370
20250401,112500,197364213,1514,1511,1514,1511,201
20250401,112400,197060499,1511,1511,1511,1511,31
20250401,112300,197013658,1510,1516,1518,1510,11557
20250401,112200,179498507,1516,1515,1516,1515,370
20250401,112100,178937755,1516,1511,1516,1511,134
20250401,112000,178735071,1509,1511,1511,1509,796
20250401,111900,177533707,1516,1506,1516,1505,4314
20250401,111800,171038805,1505,1505,1505,1505,0
20250401,111700,171038805,1505,1510,1516,1505,4025
20250401,111600,164964107,1510,1510,1516,1510,4497
20250401,111500,158173624,1510,1513,1517,1510,6413
20250401,111400,148462189,1513,1515,1515,1506,2799
20250401,111300,144227399,1516,1516,1516,1516,0
20250401,111200,144227399,1516,1506,1516,1506,1631
20250401,111100,141760124,1506,1498,1506,1496,795
20250401,111000,140570234,1498,1500,1500,1498,2311
20250401,110900,137107534,1500,1500,1500,1500,366
20250401,110800,136558534,1500,1507,1507,1500,3929
20250401,110700,130663962,1516,1516,1516,1516,136
20250401,110600,130457786,1517,1517,1517,1517,1100
20250401,110500,128789086,1517,1513,1517,1513,1520
20250401,110400,126486597,1514,1514,1514,1514,1
20250401,110300,126485083,1501,1505,1514,1500,2819
20250401,110200,122253561,1514,1515,1515,1510,506
20250401,110100,121488311,1501,1509,1516,1501,1699
20250401,110000,118923654,1512,1505,1512,1496,2299
20250401,105900,115458174,1505,1505,1505,1502,27
20250401,105800,115417578,1502,1491,1503,1490,9046
20250401,105700,101879221,1490,1487,1496,1487,1023
20250401,105600,100349461,1490,1488,1490,1487,1085
20250401,105500,98734233,1481,1482,1487,1481,2431
20250401,105400,95125089,1479,1478,1479,1478,226
20250401,105300,94791059,1478,1475,1478,1475,300
20250401,105200,94347861,1472,1474,1474,1472,999
20250401,105100,92876253,1476,1476,1476,1476,0
20250401,105000,92876253,1476,1476,1476,1476,69
20250401,104900,92774409,1476,1473,1476,1469,918
20250401,104800,91424868,1476,1470,1476,1470,3705
20250401,104700,85968919,1468,1468,1468,1468,0
20250401,104600,85968919,1468,1467,1468,1467,1179
20250401,104500,84238630,1469,1469,1469,1469,910
20250401,104400,82901840,1469,1469,1469,1469,0
20250401,104300,82901840,1469,1454,1469,1452,2096
20250401,104200,79850132,1465,1465,1465,1465,206
20250401,104100,79548342,1452,1452,1452,1452,0
20250401,104000,79548342,1452,1453,1453,1452,696
20250401,103900,78537538,1465,1465,1465,1465,1
20250401,103800,78536073,1465,1465,1465,1465,7
20250401,103700,78525818,1453,1453,1453,1453,0
20250401,103600,78525818,1453,1464,1464,1453,706
20250401,103500,77499317,1464,1464,1464,1464,0
20250401,103400,77499317,1464,1464,1464,1464,35
20250401,103300,77448077,1454,1456,1456,1454,696
20250401,103200,76435860,1454,1454,1454,1454,0
20250401,103100,76435860,1454,1454,1454,1454,0
20250401,103000,76435860,1454,1459,1459,1454,696
20250401,102900,75423215,1458,1458,1458,1458,68
20250401,102800,75324071,1452,1452,1452,1452,0
20250401,102700,75324071,1452,1455,1455,1452,696
20250401,102600,74312905,1454,1454,1454,1454,0
20250401,102500,74312905,1454,1454,1454,1454,150
20250401,102400,74094805,1454,1455,1455,1454,696
20250401,102300,73082686,1454,1454,1454,1454,0
20250401,102200,73082686,1454,1454,1454,1454,0
20250401,102100,73082686,1454,1465,1465,1454,700
20250401,102000,72063002,1465,1465,1465,1465,0
20250401,101900,72063002,1465,1464,1465,1463,92
20250401,101800,71928403,1458,1459,1459,1458,696
20250401,101700,70913291,1457,1457,1457,1457,0
20250401,101600,70913291,1457,1457,1457,1457,0
20250401,101500,70913291,1457,1460,1460,1457,696
20250401,101400,69898985,1465,1465,1465,1465,0
20250401,101300,69898985,1465,1465,1465,1465,10
20250401,101200,69884335,1465,1465,1465,1465,6
20250401,101100,69875545,1463,1460,1466,1460,2111
20250401,101000,66791015,1451,1451,1451,1451,0
20250401,100900,66791015,1451,1451,1451,1451,0
20250401,100800,66791015,1451,1452,1452,1451,818
20250401,100700,65603990,1451,1451,1451,1451,0
20250401,100600,65603990,1451,1451,1451,1451,0
20250401,100500,65603990,1451,1455,1455,1451,1718
20250401,100400,63108814,1463,1463,1463,1463,0
20250401,100300,63108814,1463,1463,1463,1463,0
20250401,100200,63108814,1463,1457,1463,1453,4307
20250401,100100,56841711,1464,1464,1464,1464,0
20250401,100000,56841711,1464,1464,1464,1464,0
20250401,095900,56841711,1464,1457,1464,1455,3550
20250401,095800,51675518,1464,1464,1464,1464,1
20250401,095700,51674054,1457,1457,1457,1457,50
20250401,095600,51601204,1457,1466,1466,1457,4604
20250401,095500,44860344,1470,1470,1470,1470,0
20250401,095400,44860344,1470,1472,1472,1470,17
20250401,095300,44835322,1473,1473,1473,1467,3276
20250401,095200,40028920,1467,1467,1467,1467,1004
20250401,095100,38556052,1473,1473,1473,1473,315
20250401,095000,38092057,1473,1467,1473,1467,727
20250401,094900,37025362,1473,1473,1473,1473,0
20250401,094800,37025362,1473,1473,1473,1473,2
20250401,094700,37022416,1473,1473,1473,1473,12
20250401,094600,37004740,1473,1473,1473,1473,0
20250401,094500,37004740,1473,1473,1473,1473,0
20250401,094400,37004740,1473,1473,1473,1473,0
20250401,094300,37004740,1473,1473,1473,1473,15
20250401,094200,36982645,1467,1473,1473,1467,136
20250401,094100,36783127,1473,1473,1473,1473,0
20250401,094000,36783127,1473,1473,1473,1473,0
20250401,093900,36783127,1473,1473,1473,1473,0
20250401,093800,36783127,1473,1472,1473,1472,72
20250401,093700,36677141,1472,1472,1472,1472,1114
20250401,093600,35037333,1472,1472,1472,1472,0
20250401,093500,35037333,1472,1472,1472,1472,0
20250401,093400,35037333,1472,1472,1472,1472,1
20250401,093300,35035861,1467,1467,1467,1467,0
20250401,093200,35035861,1467,1475,1475,1467,355
20250401,093100,34514540,1467,1467,1467,1467,8
20250401,093000,34502804,1467,1467,1467,1467,0
20250401,092900,34502804,1467,1467,1467,1467,0
20250401,092800,34502804,1467,1467,1467,1467,0
20250401,092700,34502804,1467,1467,1467,1467,0
20250401,092600,34502804,1467,1467,1467,1467,173
20250401,092500,34249013,1467,1467,1467,1467,0
20250401,092400,34249013,1467,1467,1467,1467,0
20250401,092300,34249013,1467,1470,1470,1467,1960
20250401,092200,31372244,1483,1483,1483,1483,20
20250401,092100,31342584,1484,1480,1484,1480,465
20250401,092000,30654380,1482,1482,1482,1482,0
20250401,091900,30654380,1482,1482,1482,1480,3852
20250401,091800,24945820,1482,1482,1482,1482,100
20250401,091700,24797620,1484,1484,1484,1484,1
20250401,091600,24796136,1480,1480,1480,1480,0
20250401,091500,24796136,1480,1480,1480,1480,458
20250401,091400,24118296,1485,1486,1486,1485,152
20250401,091300,23892566,1486,1486,1486,1486,0
20250401,091200,23892566,1486,1485,1486,1485,807
20250401,091100,22693971,1484,1484,1484,1484,1
20250401,091000,22692487,1483,1483,1483,1483,206
20250401,090900,22386989,1482,1478,1482,1478,426
20250401,090800,21756509,1477,1465,1477,1462,1861
20250401,090700,19018157,1471,1471,1471,1471,1
20250401,090600,19016686,1471,1469,1471,1469,251
20250401,090500,18647716,1469,1469,1469,1469,159
20250401,090400,18414145,1468,1468,1468,1468,10
20250401,090300,18399465,1468,1468,1468,1468,42
20250401,090200,18337809,1468,1468,1468,1468,0
20250401,090100,18337809,1468,1468,1468,1468,0
20250401,090000,18337809,1468,1450,1468,1450,12635
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 191000 376766344 1496 1496 1496 1496 3316
3 20250401 190900 376766344 1496 1496 1496 1496 0
4 20250401 190800 376766344 1496 1496 1496 1496 0
5 20250401 190700 376766344 1496 1496 1496 1496 0
6 20250401 190600 376766344 1496 1496 1496 1496 0
7 20250401 190500 376766344 1496 1496 1496 1496 0
8 20250401 190400 376766344 1496 1496 1496 1496 0
9 20250401 190300 376766344 1496 1496 1496 1496 0
10 20250401 190200 376766344 1496 1496 1496 1496 0
11 20250401 190100 376766344 1496 1496 1496 1496 0
12 20250401 190000 376766344 1496 1496 1496 1496 0
13 20250401 185900 376766344 1496 1496 1496 1496 0
14 20250401 185800 376766344 1496 1496 1496 1496 0
15 20250401 185700 376766344 1496 1496 1496 1496 0
16 20250401 185600 376766344 1496 1496 1496 1496 0
17 20250401 185500 376766344 1496 1496 1496 1496 0
18 20250401 185400 376766344 1496 1496 1496 1496 0
19 20250401 185300 376766344 1496 1496 1496 1496 0
20 20250401 185200 376766344 1496 1496 1496 1496 0
21 20250401 185100 376766344 1496 1496 1496 1496 0
22 20250401 185000 376766344 1496 1496 1496 1496 0
23 20250401 184900 376766344 1496 1496 1496 1496 0
24 20250401 184800 376766344 1496 1496 1496 1496 0
25 20250401 184700 376766344 1496 1496 1496 1496 0
26 20250401 184600 376766344 1496 1496 1496 1496 0
27 20250401 184500 376766344 1496 1496 1496 1496 0
28 20250401 184400 376766344 1496 1496 1496 1496 0
29 20250401 184300 376766344 1496 1496 1496 1496 0
30 20250401 184200 376766344 1496 1496 1496 1496 0
31 20250401 184100 376766344 1496 1496 1496 1496 0
32 20250401 184000 376766344 1496 1496 1496 1496 3316
33 20250401 183900 376766344 1496 1496 1496 1496 0
34 20250401 183800 376766344 1496 1496 1496 1496 0
35 20250401 183700 376766344 1496 1496 1496 1496 0
36 20250401 183600 376766344 1496 1496 1496 1496 0
37 20250401 183500 376766344 1496 1496 1496 1496 0
38 20250401 183400 376766344 1496 1496 1496 1496 0
39 20250401 183300 376766344 1496 1496 1496 1496 0
40 20250401 183200 376766344 1496 1496 1496 1496 0
41 20250401 183100 376766344 1496 1496 1496 1496 0
42 20250401 183000 376766344 1496 1496 1496 1496 0
43 20250401 182900 376766344 1496 1496 1496 1496 0
44 20250401 182800 376766344 1496 1496 1496 1496 0
45 20250401 182700 376766344 1496 1496 1496 1496 0
46 20250401 182600 376766344 1496 1496 1496 1496 0
47 20250401 182500 376766344 1496 1496 1496 1496 0
48 20250401 182400 376766344 1496 1496 1496 1496 0
49 20250401 182300 376766344 1496 1496 1496 1496 0
50 20250401 182200 376766344 1496 1496 1496 1496 0
51 20250401 182100 376766344 1496 1496 1496 1496 0
52 20250401 182000 376766344 1496 1496 1496 1496 0
53 20250401 181900 376766344 1496 1496 1496 1496 0
54 20250401 181800 376766344 1496 1496 1496 1496 0
55 20250401 181700 376766344 1496 1496 1496 1496 0
56 20250401 181600 376766344 1496 1496 1496 1496 0
57 20250401 181500 376766344 1496 1496 1496 1496 0
58 20250401 181400 376766344 1496 1496 1496 1496 0
59 20250401 181300 376766344 1496 1496 1496 1496 0
60 20250401 181200 376766344 1496 1496 1496 1496 0
61 20250401 181100 376766344 1496 1496 1496 1496 0
62 20250401 181000 376766344 1496 1496 1496 1496 3316
63 20250401 180900 376766344 1496 1496 1496 1496 0
64 20250401 180800 376766344 1496 1496 1496 1496 0
65 20250401 180700 376766344 1496 1496 1496 1496 0
66 20250401 180600 376766344 1496 1496 1496 1496 0
67 20250401 180500 376766344 1496 1496 1496 1496 0
68 20250401 180400 376766344 1496 1496 1496 1496 0
69 20250401 180300 376766344 1496 1496 1496 1496 0
70 20250401 180200 376766344 1496 1496 1496 1496 0
71 20250401 180100 376766344 1496 1496 1496 1496 0
72 20250401 180000 376766344 1496 1496 1496 1496 0
73 20250401 175900 376766344 1496 1496 1496 1496 0
74 20250401 175800 376766344 1496 1496 1496 1496 0
75 20250401 175700 376766344 1496 1496 1496 1496 0
76 20250401 175600 376766344 1496 1496 1496 1496 0
77 20250401 175500 376766344 1496 1496 1496 1496 0
78 20250401 175400 376766344 1496 1496 1496 1496 0
79 20250401 175300 376766344 1496 1496 1496 1496 0
80 20250401 175200 376766344 1496 1496 1496 1496 0
81 20250401 175100 376766344 1496 1496 1496 1496 0
82 20250401 175000 376766344 1496 1496 1496 1496 0
83 20250401 174900 376766344 1496 1496 1496 1496 0
84 20250401 174800 376766344 1496 1496 1496 1496 0
85 20250401 174700 376766344 1496 1496 1496 1496 0
86 20250401 174600 376766344 1496 1496 1496 1496 0
87 20250401 174500 376766344 1496 1496 1496 1496 0
88 20250401 174400 376766344 1496 1496 1496 1496 0
89 20250401 174300 376766344 1496 1496 1496 1496 0
90 20250401 174200 376766344 1496 1496 1496 1496 0
91 20250401 174100 376766344 1496 1496 1496 1496 0
92 20250401 174000 376766344 1496 1496 1496 1496 3316
93 20250401 173900 376766344 1496 1496 1496 1496 0
94 20250401 173800 376766344 1496 1496 1496 1496 0
95 20250401 173700 376766344 1496 1496 1496 1496 0
96 20250401 173600 376766344 1496 1496 1496 1496 0
97 20250401 173500 376766344 1496 1496 1496 1496 0
98 20250401 173400 376766344 1496 1496 1496 1496 0
99 20250401 173300 376766344 1496 1496 1496 1496 0
100 20250401 173200 376766344 1496 1496 1496 1496 0
101 20250401 173100 376766344 1496 1496 1496 1496 0
102 20250401 173000 376766344 1496 1496 1496 1496 0
103 20250401 172900 376766344 1496 1496 1496 1496 0
104 20250401 172800 376766344 1496 1496 1496 1496 0
105 20250401 172700 376766344 1496 1496 1496 1496 0
106 20250401 172600 376766344 1496 1496 1496 1496 0
107 20250401 172500 376766344 1496 1496 1496 1496 0
108 20250401 172400 376766344 1496 1496 1496 1496 0
109 20250401 172300 376766344 1496 1496 1496 1496 0
110 20250401 172200 376766344 1496 1496 1496 1496 0
111 20250401 172100 376766344 1496 1496 1496 1496 0
112 20250401 172000 376766344 1496 1496 1496 1496 0
113 20250401 171900 376766344 1496 1496 1496 1496 0
114 20250401 171800 376766344 1496 1496 1496 1496 0
115 20250401 171700 376766344 1496 1496 1496 1496 0
116 20250401 171600 376766344 1496 1496 1496 1496 0
117 20250401 171500 376766344 1496 1496 1496 1496 0
118 20250401 171400 376766344 1496 1496 1496 1496 0
119 20250401 171300 376766344 1496 1496 1496 1496 0
120 20250401 171200 376766344 1496 1496 1496 1496 0
121 20250401 171100 376766344 1496 1496 1496 1496 0
122 20250401 171000 376766344 1496 1496 1496 1496 3316
123 20250401 170900 376766344 1496 1496 1496 1496 0
124 20250401 170800 376766344 1496 1496 1496 1496 0
125 20250401 170700 376766344 1496 1496 1496 1496 0
126 20250401 170600 376766344 1496 1496 1496 1496 0
127 20250401 170500 376766344 1496 1496 1496 1496 0
128 20250401 170400 376766344 1496 1496 1496 1496 0
129 20250401 170300 376766344 1496 1496 1496 1496 0
130 20250401 170200 376766344 1496 1496 1496 1496 0
131 20250401 170100 376766344 1496 1496 1496 1496 0
132 20250401 170000 376766344 1496 1496 1496 1496 0
133 20250401 165900 376766344 1496 1496 1496 1496 0
134 20250401 165800 376766344 1496 1496 1496 1496 0
135 20250401 165700 376766344 1496 1496 1496 1496 0
136 20250401 165600 376766344 1496 1496 1496 1496 0
137 20250401 165500 376766344 1496 1496 1496 1496 0
138 20250401 165400 376766344 1496 1496 1496 1496 0
139 20250401 165300 376766344 1496 1496 1496 1496 0
140 20250401 165200 376766344 1496 1496 1496 1496 0
141 20250401 165100 376766344 1496 1496 1496 1496 0
142 20250401 165000 376766344 1496 1496 1496 1496 0
143 20250401 164900 376766344 1496 1496 1496 1496 0
144 20250401 164800 376766344 1496 1496 1496 1496 0
145 20250401 164700 376766344 1496 1496 1496 1496 0
146 20250401 164600 376766344 1496 1496 1496 1496 0
147 20250401 164500 376766344 1496 1496 1496 1496 0
148 20250401 164400 376766344 1496 1496 1496 1496 0
149 20250401 164300 376766344 1496 1496 1496 1496 0
150 20250401 164200 376766344 1496 1496 1496 1496 0
151 20250401 164100 376766344 1496 1496 1496 1496 0
152 20250401 164000 376766344 1496 1496 1496 1496 3316
153 20250401 163900 376766344 1496 1496 1496 1496 0
154 20250401 163800 376766344 1496 1496 1496 1496 0
155 20250401 163700 376766344 1496 1496 1496 1496 0
156 20250401 163600 376766344 1496 1496 1496 1496 0
157 20250401 163500 376766344 1496 1496 1496 1496 0
158 20250401 163400 376766344 1496 1496 1496 1496 0
159 20250401 163300 376766344 1496 1496 1496 1496 0
160 20250401 163200 376766344 1496 1496 1496 1496 0
161 20250401 163100 376766344 1496 1496 1496 1496 0
162 20250401 163000 376766344 1496 1496 1496 1496 0
163 20250401 162900 376766344 1496 1496 1496 1496 0
164 20250401 162800 376766344 1496 1496 1496 1496 0
165 20250401 162700 376766344 1496 1496 1496 1496 0
166 20250401 162600 376766344 1496 1496 1496 1496 0
167 20250401 162500 376766344 1496 1496 1496 1496 0
168 20250401 162400 376766344 1496 1496 1496 1496 0
169 20250401 162300 376766344 1496 1496 1496 1496 0
170 20250401 162200 376766344 1496 1496 1496 1496 0
171 20250401 162100 376766344 1496 1496 1496 1496 0
172 20250401 162000 376766344 1496 1496 1496 1496 0
173 20250401 161900 376766344 1496 1496 1496 1496 0
174 20250401 161800 376766344 1496 1496 1496 1496 0
175 20250401 161700 376766344 1496 1496 1496 1496 0
176 20250401 161600 376766344 1496 1496 1496 1496 0
177 20250401 161500 376766344 1496 1496 1496 1496 0
178 20250401 161400 376766344 1496 1496 1496 1496 0
179 20250401 161300 376766344 1496 1496 1496 1496 0
180 20250401 161200 376766344 1496 1496 1496 1496 0
181 20250401 161100 376766344 1496 1496 1496 1496 0
182 20250401 161000 376766344 1496 1496 1496 1496 3316
183 20250401 160900 376766344 1496 1496 1496 1496 0
184 20250401 160800 376766344 1496 1496 1496 1496 0
185 20250401 160700 376766344 1496 1496 1496 1496 0
186 20250401 160600 376766344 1496 1496 1496 1496 0
187 20250401 160500 376766344 1496 1496 1496 1496 0
188 20250401 160400 376766344 1496 1496 1496 1496 0
189 20250401 160300 376766344 1496 1496 1496 1496 0
190 20250401 160200 376766344 1496 1496 1496 1496 0
191 20250401 160100 376766344 1496 1496 1496 1496 0
192 20250401 160000 376766344 1496 1496 1496 1496 0
193 20250401 155900 376766344 1496 1496 1496 1496 0
194 20250401 155800 376766344 1496 1496 1496 1496 0
195 20250401 155700 376766344 1496 1496 1496 1496 0
196 20250401 155600 376766344 1496 1496 1496 1496 0
197 20250401 155500 376766344 1496 1496 1496 1496 0
198 20250401 155400 376766344 1496 1496 1496 1496 0
199 20250401 155300 376766344 1496 1496 1496 1496 0
200 20250401 155200 376766344 1496 1496 1496 1496 0
201 20250401 155100 376766344 1496 1496 1496 1496 0
202 20250401 155000 376766344 1496 1496 1496 1496 0
203 20250401 154900 376766344 1496 1496 1496 1496 0
204 20250401 154800 376766344 1496 1496 1496 1496 0
205 20250401 154700 376766344 1496 1496 1496 1496 0
206 20250401 154600 376766344 1496 1496 1496 1496 0
207 20250401 154500 376766344 1496 1496 1496 1496 0
208 20250401 154400 376766344 1496 1496 1496 1496 0
209 20250401 154300 376766344 1496 1496 1496 1496 0
210 20250401 154200 376766344 1496 1496 1496 1496 0
211 20250401 154100 376766344 1496 1496 1496 1496 0
212 20250401 154000 376766344 1496 1496 1496 1496 3316
213 20250401 153900 376766344 1496 1496 1496 1496 0
214 20250401 153800 376766344 1496 1496 1496 1496 0
215 20250401 153700 376766344 1496 1496 1496 1496 0
216 20250401 153600 376766344 1496 1496 1496 1496 0
217 20250401 153500 376766344 1496 1496 1496 1496 0
218 20250401 153400 376766344 1496 1496 1496 1496 0
219 20250401 153300 376766344 1496 1496 1496 1496 0
220 20250401 153200 376766344 1496 1496 1496 1496 0
221 20250401 153100 376766344 1496 1496 1496 1496 0
222 20250401 153000 376766344 1496 1496 1496 1496 3316
223 20250401 152900 371805608 1494 1494 1494 1494 0
224 20250401 152800 371805608 1494 1494 1494 1494 0
225 20250401 152700 371805608 1494 1494 1494 1494 0
226 20250401 152600 371805608 1494 1494 1494 1494 0
227 20250401 152500 371805608 1494 1494 1494 1494 0
228 20250401 152400 371805608 1494 1494 1494 1494 0
229 20250401 152300 371805608 1494 1494 1494 1494 0
230 20250401 152200 371805608 1494 1494 1494 1494 0
231 20250401 152100 371805608 1494 1494 1494 1494 0
232 20250401 152000 371805608 1494 1494 1494 1494 0
233 20250401 151900 371805608 1494 1494 1494 1494 182
234 20250401 151800 371533700 1495 1495 1495 1495 592
235 20250401 151700 370648660 1495 1495 1495 1495 5
236 20250401 151600 370641185 1495 1495 1495 1495 0
237 20250401 151500 370641185 1495 1492 1495 1488 1122
238 20250401 151400 368968973 1494 1491 1494 1491 100
239 20250401 151300 368819591 1491 1491 1491 1491 1494
240 20250401 151200 366592037 1495 1495 1495 1495 0
241 20250401 151100 366592037 1495 1495 1495 1495 13
242 20250401 151000 366572602 1495 1492 1495 1491 11
243 20250401 150900 366556196 1491 1491 1491 1491 0
244 20250401 150800 366556196 1491 1491 1491 1491 0
245 20250401 150700 366556196 1491 1491 1491 1491 0
246 20250401 150600 366556196 1491 1491 1491 1491 0
247 20250401 150500 366556196 1491 1491 1491 1491 0
248 20250401 150400 366556196 1491 1491 1491 1491 0
249 20250401 150300 366556196 1491 1494 1494 1491 700
250 20250401 150200 365511896 1494 1494 1494 1494 0
251 20250401 150100 365511896 1494 1492 1494 1491 2506
252 20250401 150000 361774969 1491 1492 1495 1491 2397
253 20250401 145900 358199131 1492 1492 1492 1492 0
254 20250401 145800 358199131 1492 1492 1492 1492 72
255 20250401 145700 358091707 1492 1492 1492 1492 450
256 20250401 145600 357420307 1494 1494 1494 1494 696
257 20250401 145500 356380483 1494 1494 1494 1494 122
258 20250401 145400 356198215 1493 1493 1493 1493 0
259 20250401 145300 356198215 1493 1492 1493 1491 1143
260 20250401 145200 354492490 1490 1490 1490 1490 0
261 20250401 145100 354492490 1490 1490 1490 1490 0
262 20250401 145000 354492490 1490 1491 1491 1490 696
263 20250401 144900 353455372 1491 1491 1491 1491 0
264 20250401 144800 353455372 1491 1491 1491 1491 0
265 20250401 144700 353455372 1491 1494 1494 1491 706
266 20250401 144600 352402696 1495 1495 1495 1495 0
267 20250401 144500 352402696 1495 1495 1495 1495 0
268 20250401 144400 352402696 1495 1495 1495 1495 0
269 20250401 144300 352402696 1495 1495 1495 1495 0
270 20250401 144200 352402696 1495 1495 1495 1495 0
271 20250401 144100 352402696 1495 1495 1495 1495 0
272 20250401 144000 352402696 1495 1496 1496 1495 6
273 20250401 143900 352393725 1492 1492 1492 1492 10
274 20250401 143800 352378805 1491 1495 1495 1491 697
275 20250401 143700 351338834 1492 1493 1493 1492 189
276 20250401 143600 351056845 1492 1492 1492 1492 0
277 20250401 143500 351056845 1492 1492 1492 1492 696
278 20250401 143400 350018413 1496 1496 1496 1496 0
279 20250401 143300 350018413 1496 1496 1496 1496 1
280 20250401 143200 350016917 1490 1490 1490 1490 0
281 20250401 143100 350016917 1490 1490 1490 1490 696
282 20250401 143000 348979877 1496 1496 1496 1496 0
283 20250401 142900 348979877 1496 1496 1496 1496 0
284 20250401 142800 348979877 1496 1492 1496 1492 697
285 20250401 142700 347939949 1492 1492 1492 1492 0
286 20250401 142600 347939949 1492 1492 1492 1492 100
287 20250401 142500 347790749 1492 1490 1492 1488 2297
288 20250401 142400 344368216 1490 1493 1493 1490 4750
289 20250401 142300 337286202 1495 1495 1495 1495 0
290 20250401 142200 337286202 1495 1495 1495 1495 696
291 20250401 142100 336245682 1493 1494 1494 1493 2695
292 20250401 142000 332220892 1495 1495 1495 1495 0
293 20250401 141900 332220892 1495 1497 1497 1495 701
294 20250401 141800 331172784 1497 1497 1497 1497 0
295 20250401 141700 331172784 1497 1497 1497 1497 60
296 20250401 141600 331082964 1496 1496 1496 1496 696
297 20250401 141500 330041748 1497 1497 1497 1497 0
298 20250401 141400 330041748 1497 1497 1497 1497 0
299 20250401 141300 330041748 1497 1497 1497 1497 696
300 20250401 141200 328999836 1498 1498 1498 1498 0
301 20250401 141100 328999836 1498 1498 1498 1498 0
302 20250401 141000 328999836 1498 1499 1499 1498 1147
303 20250401 140900 327281494 1498 1497 1498 1496 796
304 20250401 140800 326089969 1498 1498 1498 1498 26
305 20250401 140700 326051021 1499 1499 1499 1499 0
306 20250401 140600 326051021 1499 1498 1499 1498 697
307 20250401 140500 325006914 1499 1499 1499 1499 0
308 20250401 140400 325006914 1499 1499 1499 1498 973
309 20250401 140300 323549242 1498 1498 1498 1498 696
310 20250401 140200 322506634 1499 1499 1499 1499 6
311 20250401 140100 322497640 1498 1498 1498 1498 100
312 20250401 140000 322347840 1499 1499 1499 1498 976
313 20250401 135900 320885311 1499 1499 1499 1499 0
314 20250401 135800 320885311 1499 1499 1499 1499 0
315 20250401 135700 320885311 1499 1502 1502 1499 726
316 20250401 135600 319797013 1503 1503 1503 1503 18
317 20250401 135500 319769959 1503 1503 1503 1503 30
318 20250401 135400 319724869 1501 1502 1502 1501 696
319 20250401 135300 318680167 1503 1503 1503 1503 30
320 20250401 135200 318635077 1503 1500 1503 1500 318
321 20250401 135100 318158023 1500 1503 1503 1500 697
322 20250401 135000 317112520 1498 1498 1498 1498 0
323 20250401 134900 317112520 1498 1498 1498 1498 0
324 20250401 134800 317112520 1498 1498 1498 1498 696
325 20250401 134700 316069912 1497 1497 1497 1497 0
326 20250401 134600 316069912 1497 1497 1497 1497 300
327 20250401 134500 315620812 1498 1498 1498 1498 0
328 20250401 134400 315620812 1498 1498 1501 1498 725
329 20250401 134300 314534366 1497 1497 1497 1497 329
330 20250401 134200 314041853 1499 1499 1499 1499 0
331 20250401 134100 314041853 1499 1499 1499 1499 696
332 20250401 134000 312998549 1500 1500 1500 1500 12
333 20250401 133900 312980549 1498 1498 1498 1498 0
334 20250401 133800 312980549 1498 1498 1498 1498 696
335 20250401 133700 311937941 1493 1493 1493 1493 0
336 20250401 133600 311937941 1493 1495 1495 1493 500
337 20250401 133500 311190861 1495 1495 1495 1495 696
338 20250401 133400 310150341 1499 1499 1499 1499 0
339 20250401 133300 310150341 1499 1499 1499 1499 1
340 20250401 133200 310148842 1497 1497 1497 1497 696
341 20250401 133100 309106930 1500 1500 1500 1500 150
342 20250401 133000 308881930 1495 1495 1495 1495 0
343 20250401 132900 308881930 1495 1500 1500 1495 701
344 20250401 132800 307833185 1500 1500 1500 1500 200
345 20250401 132700 307533185 1500 1500 1500 1500 100
346 20250401 132600 307383185 1500 1497 1500 1497 697
347 20250401 132500 306339773 1500 1500 1500 1500 0
348 20250401 132400 306339773 1500 1500 1500 1500 111
349 20250401 132300 306173273 1495 1495 1495 1495 0
350 20250401 132200 306173273 1495 1495 1495 1495 696
351 20250401 132100 305132753 1494 1494 1494 1494 0
352 20250401 132000 305132753 1494 1494 1494 1494 0
353 20250401 131900 305132753 1494 1495 1495 1494 696
354 20250401 131800 304092348 1502 1502 1502 1502 0
355 20250401 131700 304092348 1502 1502 1502 1502 1
356 20250401 131600 304090846 1493 1494 1494 1493 696
357 20250401 131500 303051311 1493 1493 1493 1493 0
358 20250401 131400 303051311 1493 1493 1493 1493 5
359 20250401 131300 303043846 1493 1494 1494 1493 696
360 20250401 131200 302004364 1503 1503 1503 1503 0
361 20250401 131100 302004364 1503 1503 1503 1503 5
362 20250401 131000 301996849 1494 1502 1502 1494 2027
363 20250401 130900 298957863 1502 1502 1502 1502 0
364 20250401 130800 298957863 1502 1502 1502 1502 1
365 20250401 130700 298956361 1491 1494 1494 1491 696
366 20250401 130600 297918622 1503 1503 1503 1503 0
367 20250401 130500 297918622 1503 1503 1503 1503 1
368 20250401 130400 297917119 1493 1493 1493 1493 696
369 20250401 130300 296877991 1504 1504 1504 1504 1
370 20250401 130200 296876487 1492 1492 1492 1492 0
371 20250401 130100 296876487 1492 1492 1492 1492 696
372 20250401 130000 295838055 1493 1493 1493 1493 0
373 20250401 125900 295838055 1493 1493 1493 1493 0
374 20250401 125800 295838055 1493 1493 1493 1493 0
375 20250401 125700 295838055 1493 1493 1493 1493 696
376 20250401 125600 294798927 1504 1504 1504 1504 598
377 20250401 125500 293899535 1504 1504 1504 1504 201
378 20250401 125400 293597231 1491 1496 1496 1491 1771
379 20250401 125300 290949750 1506 1506 1506 1506 1
380 20250401 125200 290948244 1497 1497 1497 1497 0
381 20250401 125100 290948244 1497 1497 1497 1497 1299
382 20250401 125000 289003641 1507 1507 1507 1507 0
383 20250401 124900 289003641 1507 1507 1507 1507 1
384 20250401 124800 289002134 1497 1500 1500 1497 725
385 20250401 124700 287916320 1501 1501 1501 1501 0
386 20250401 124600 287916320 1501 1501 1501 1501 0
387 20250401 124500 287916320 1501 1499 1501 1499 715
388 20250401 124400 286844497 1498 1499 1499 1498 15
389 20250401 124300 286822026 1498 1498 1498 1498 0
390 20250401 124200 286822026 1498 1499 1503 1498 816
391 20250401 124100 285598153 1500 1500 1500 1500 0
392 20250401 124000 285598153 1500 1500 1500 1500 0
393 20250401 123900 285598153 1500 1500 1500 1500 696
394 20250401 123800 284554153 1501 1501 1501 1501 0
395 20250401 123700 284554153 1501 1501 1501 1501 0
396 20250401 123600 284554153 1501 1501 1501 1501 0
397 20250401 123500 284554153 1501 1500 1501 1500 701
398 20250401 123400 283502648 1497 1497 1497 1497 0
399 20250401 123300 283502648 1497 1497 1497 1497 0
400 20250401 123200 283502648 1497 1499 1499 1497 743
401 20250401 123100 282388983 1497 1497 1497 1497 0
402 20250401 123000 282388983 1497 1498 1498 1497 135
403 20250401 122900 282186887 1497 1500 1500 1497 785
404 20250401 122800 281010714 1499 1499 1499 1499 0
405 20250401 122700 281010714 1499 1499 1499 1499 0
406 20250401 122600 281010714 1499 1501 1501 1499 743
407 20250401 122500 279896664 1500 1500 1500 1500 0
408 20250401 122400 279896664 1500 1501 1501 1500 1000
409 20250401 122300 278396663 1500 1501 1501 1500 696
410 20250401 122200 277352538 1508 1508 1508 1508 0
411 20250401 122100 277352538 1508 1508 1508 1508 1
412 20250401 122000 277351030 1500 1500 1500 1500 0
413 20250401 121900 277351030 1500 1500 1500 1500 0
414 20250401 121800 277351030 1500 1500 1500 1500 0
415 20250401 121700 277351030 1500 1504 1504 1500 196
416 20250401 121600 277056374 1498 1499 1499 1498 537
417 20250401 121500 276251448 1506 1506 1506 1506 0
418 20250401 121400 276251448 1506 1506 1506 1506 0
419 20250401 121300 276251448 1506 1506 1506 1506 0
420 20250401 121200 276251448 1506 1506 1506 1506 100
421 20250401 121100 276100848 1506 1506 1506 1506 1
422 20250401 121000 276099342 1500 1500 1500 1500 0
423 20250401 120900 276099342 1500 1505 1505 1500 3000
424 20250401 120800 271599267 1500 1500 1500 1500 0
425 20250401 120700 271599267 1500 1506 1506 1500 740
426 20250401 120600 270488231 1502 1507 1507 1502 3600
427 20250401 120500 265077768 1514 1514 1514 1514 200
428 20250401 120400 264774968 1503 1512 1514 1503 732
429 20250401 120300 263673835 1511 1512 1512 1511 6
430 20250401 120200 263664767 1515 1514 1515 1514 130
431 20250401 120100 263467937 1514 1507 1514 1502 706
432 20250401 120000 262406579 1516 1510 1516 1510 80
433 20250401 115900 262285749 1500 1501 1501 1500 3
434 20250401 115800 262281247 1501 1501 1501 1501 696
435 20250401 115700 261236551 1499 1499 1499 1499 0
436 20250401 115600 261236551 1499 1499 1499 1499 0
437 20250401 115500 261236551 1499 1503 1503 1499 696
438 20250401 115400 260192072 1503 1504 1504 1503 171
439 20250401 115300 259935058 1503 1503 1503 1503 0
440 20250401 115200 259935058 1503 1503 1503 1503 739
441 20250401 115100 258824341 1512 1512 1512 1512 7
442 20250401 115000 258813757 1504 1504 1504 1504 855
443 20250401 114900 257527837 1504 1507 1507 1502 1150
444 20250401 114800 255797375 1507 1515 1516 1507 1615
445 20250401 114700 253360814 1515 1515 1515 1515 300
446 20250401 114600 252906314 1515 1515 1515 1515 174
447 20250401 114500 252642704 1515 1516 1516 1511 897
448 20250401 114400 251286082 1516 1514 1516 1514 570
449 20250401 114300 250423100 1514 1511 1514 1511 126
450 20250401 114200 250232711 1510 1511 1511 1510 1652
451 20250401 114100 247737112 1514 1514 1514 1514 1
452 20250401 114000 247735598 1508 1515 1515 1508 3701
453 20250401 113900 242129859 1509 1511 1516 1509 4326
454 20250401 113800 235576540 1509 1510 1510 1509 200
455 20250401 113700 235274640 1510 1510 1510 1510 100
456 20250401 113600 235123640 1507 1505 1507 1505 1098
457 20250401 113500 233471056 1505 1507 1507 1505 1848
458 20250401 113400 230688909 1506 1506 1506 1506 0
459 20250401 113300 230688909 1506 1507 1507 1506 698
460 20250401 113200 229637719 1506 1514 1514 1506 3169
461 20250401 113100 224854744 1518 1518 1518 1518 0
462 20250401 113000 224854744 1518 1511 1518 1511 1083
463 20250401 112900 223217607 1513 1513 1513 1513 3130
464 20250401 112800 218481917 1511 1514 1514 1511 7634
465 20250401 112700 206941557 1514 1513 1514 1513 953
466 20250401 112600 205499667 1513 1515 1515 1513 5370
467 20250401 112500 197364213 1514 1511 1514 1511 201
468 20250401 112400 197060499 1511 1511 1511 1511 31
469 20250401 112300 197013658 1510 1516 1518 1510 11557
470 20250401 112200 179498507 1516 1515 1516 1515 370
471 20250401 112100 178937755 1516 1511 1516 1511 134
472 20250401 112000 178735071 1509 1511 1511 1509 796
473 20250401 111900 177533707 1516 1506 1516 1505 4314
474 20250401 111800 171038805 1505 1505 1505 1505 0
475 20250401 111700 171038805 1505 1510 1516 1505 4025
476 20250401 111600 164964107 1510 1510 1516 1510 4497
477 20250401 111500 158173624 1510 1513 1517 1510 6413
478 20250401 111400 148462189 1513 1515 1515 1506 2799
479 20250401 111300 144227399 1516 1516 1516 1516 0
480 20250401 111200 144227399 1516 1506 1516 1506 1631
481 20250401 111100 141760124 1506 1498 1506 1496 795
482 20250401 111000 140570234 1498 1500 1500 1498 2311
483 20250401 110900 137107534 1500 1500 1500 1500 366
484 20250401 110800 136558534 1500 1507 1507 1500 3929
485 20250401 110700 130663962 1516 1516 1516 1516 136
486 20250401 110600 130457786 1517 1517 1517 1517 1100
487 20250401 110500 128789086 1517 1513 1517 1513 1520
488 20250401 110400 126486597 1514 1514 1514 1514 1
489 20250401 110300 126485083 1501 1505 1514 1500 2819
490 20250401 110200 122253561 1514 1515 1515 1510 506
491 20250401 110100 121488311 1501 1509 1516 1501 1699
492 20250401 110000 118923654 1512 1505 1512 1496 2299
493 20250401 105900 115458174 1505 1505 1505 1502 27
494 20250401 105800 115417578 1502 1491 1503 1490 9046
495 20250401 105700 101879221 1490 1487 1496 1487 1023
496 20250401 105600 100349461 1490 1488 1490 1487 1085
497 20250401 105500 98734233 1481 1482 1487 1481 2431
498 20250401 105400 95125089 1479 1478 1479 1478 226
499 20250401 105300 94791059 1478 1475 1478 1475 300
500 20250401 105200 94347861 1472 1474 1474 1472 999
501 20250401 105100 92876253 1476 1476 1476 1476 0
502 20250401 105000 92876253 1476 1476 1476 1476 69
503 20250401 104900 92774409 1476 1473 1476 1469 918
504 20250401 104800 91424868 1476 1470 1476 1470 3705
505 20250401 104700 85968919 1468 1468 1468 1468 0
506 20250401 104600 85968919 1468 1467 1468 1467 1179
507 20250401 104500 84238630 1469 1469 1469 1469 910
508 20250401 104400 82901840 1469 1469 1469 1469 0
509 20250401 104300 82901840 1469 1454 1469 1452 2096
510 20250401 104200 79850132 1465 1465 1465 1465 206
511 20250401 104100 79548342 1452 1452 1452 1452 0
512 20250401 104000 79548342 1452 1453 1453 1452 696
513 20250401 103900 78537538 1465 1465 1465 1465 1
514 20250401 103800 78536073 1465 1465 1465 1465 7
515 20250401 103700 78525818 1453 1453 1453 1453 0
516 20250401 103600 78525818 1453 1464 1464 1453 706
517 20250401 103500 77499317 1464 1464 1464 1464 0
518 20250401 103400 77499317 1464 1464 1464 1464 35
519 20250401 103300 77448077 1454 1456 1456 1454 696
520 20250401 103200 76435860 1454 1454 1454 1454 0
521 20250401 103100 76435860 1454 1454 1454 1454 0
522 20250401 103000 76435860 1454 1459 1459 1454 696
523 20250401 102900 75423215 1458 1458 1458 1458 68
524 20250401 102800 75324071 1452 1452 1452 1452 0
525 20250401 102700 75324071 1452 1455 1455 1452 696
526 20250401 102600 74312905 1454 1454 1454 1454 0
527 20250401 102500 74312905 1454 1454 1454 1454 150
528 20250401 102400 74094805 1454 1455 1455 1454 696
529 20250401 102300 73082686 1454 1454 1454 1454 0
530 20250401 102200 73082686 1454 1454 1454 1454 0
531 20250401 102100 73082686 1454 1465 1465 1454 700
532 20250401 102000 72063002 1465 1465 1465 1465 0
533 20250401 101900 72063002 1465 1464 1465 1463 92
534 20250401 101800 71928403 1458 1459 1459 1458 696
535 20250401 101700 70913291 1457 1457 1457 1457 0
536 20250401 101600 70913291 1457 1457 1457 1457 0
537 20250401 101500 70913291 1457 1460 1460 1457 696
538 20250401 101400 69898985 1465 1465 1465 1465 0
539 20250401 101300 69898985 1465 1465 1465 1465 10
540 20250401 101200 69884335 1465 1465 1465 1465 6
541 20250401 101100 69875545 1463 1460 1466 1460 2111
542 20250401 101000 66791015 1451 1451 1451 1451 0
543 20250401 100900 66791015 1451 1451 1451 1451 0
544 20250401 100800 66791015 1451 1452 1452 1451 818
545 20250401 100700 65603990 1451 1451 1451 1451 0
546 20250401 100600 65603990 1451 1451 1451 1451 0
547 20250401 100500 65603990 1451 1455 1455 1451 1718
548 20250401 100400 63108814 1463 1463 1463 1463 0
549 20250401 100300 63108814 1463 1463 1463 1463 0
550 20250401 100200 63108814 1463 1457 1463 1453 4307
551 20250401 100100 56841711 1464 1464 1464 1464 0
552 20250401 100000 56841711 1464 1464 1464 1464 0
553 20250401 095900 56841711 1464 1457 1464 1455 3550
554 20250401 095800 51675518 1464 1464 1464 1464 1
555 20250401 095700 51674054 1457 1457 1457 1457 50
556 20250401 095600 51601204 1457 1466 1466 1457 4604
557 20250401 095500 44860344 1470 1470 1470 1470 0
558 20250401 095400 44860344 1470 1472 1472 1470 17
559 20250401 095300 44835322 1473 1473 1473 1467 3276
560 20250401 095200 40028920 1467 1467 1467 1467 1004
561 20250401 095100 38556052 1473 1473 1473 1473 315
562 20250401 095000 38092057 1473 1467 1473 1467 727
563 20250401 094900 37025362 1473 1473 1473 1473 0
564 20250401 094800 37025362 1473 1473 1473 1473 2
565 20250401 094700 37022416 1473 1473 1473 1473 12
566 20250401 094600 37004740 1473 1473 1473 1473 0
567 20250401 094500 37004740 1473 1473 1473 1473 0
568 20250401 094400 37004740 1473 1473 1473 1473 0
569 20250401 094300 37004740 1473 1473 1473 1473 15
570 20250401 094200 36982645 1467 1473 1473 1467 136
571 20250401 094100 36783127 1473 1473 1473 1473 0
572 20250401 094000 36783127 1473 1473 1473 1473 0
573 20250401 093900 36783127 1473 1473 1473 1473 0
574 20250401 093800 36783127 1473 1472 1473 1472 72
575 20250401 093700 36677141 1472 1472 1472 1472 1114
576 20250401 093600 35037333 1472 1472 1472 1472 0
577 20250401 093500 35037333 1472 1472 1472 1472 0
578 20250401 093400 35037333 1472 1472 1472 1472 1
579 20250401 093300 35035861 1467 1467 1467 1467 0
580 20250401 093200 35035861 1467 1475 1475 1467 355
581 20250401 093100 34514540 1467 1467 1467 1467 8
582 20250401 093000 34502804 1467 1467 1467 1467 0
583 20250401 092900 34502804 1467 1467 1467 1467 0
584 20250401 092800 34502804 1467 1467 1467 1467 0
585 20250401 092700 34502804 1467 1467 1467 1467 0
586 20250401 092600 34502804 1467 1467 1467 1467 173
587 20250401 092500 34249013 1467 1467 1467 1467 0
588 20250401 092400 34249013 1467 1467 1467 1467 0
589 20250401 092300 34249013 1467 1470 1470 1467 1960
590 20250401 092200 31372244 1483 1483 1483 1483 20
591 20250401 092100 31342584 1484 1480 1484 1480 465
592 20250401 092000 30654380 1482 1482 1482 1482 0
593 20250401 091900 30654380 1482 1482 1482 1480 3852
594 20250401 091800 24945820 1482 1482 1482 1482 100
595 20250401 091700 24797620 1484 1484 1484 1484 1
596 20250401 091600 24796136 1480 1480 1480 1480 0
597 20250401 091500 24796136 1480 1480 1480 1480 458
598 20250401 091400 24118296 1485 1486 1486 1485 152
599 20250401 091300 23892566 1486 1486 1486 1486 0
600 20250401 091200 23892566 1486 1485 1486 1485 807
601 20250401 091100 22693971 1484 1484 1484 1484 1
602 20250401 091000 22692487 1483 1483 1483 1483 206
603 20250401 090900 22386989 1482 1478 1482 1478 426
604 20250401 090800 21756509 1477 1465 1477 1462 1861
605 20250401 090700 19018157 1471 1471 1471 1471 1
606 20250401 090600 19016686 1471 1469 1471 1469 251
607 20250401 090500 18647716 1469 1469 1469 1469 159
608 20250401 090400 18414145 1468 1468 1468 1468 10
609 20250401 090300 18399465 1468 1468 1468 1468 42
610 20250401 090200 18337809 1468 1468 1468 1468 0
611 20250401 090100 18337809 1468 1468 1468 1468 0
612 20250401 090000 18337809 1468 1450 1468 1450 12635

1
014190/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,74565,35399906,111250980,52816659752,0.21
20250327,78593,35399906,125748800,56639849600,0.22
20250326,84932,35399906,135551472,56498249976,0.24
20250325,92689,35399906,147282821,56250450634,0.26
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 74565 35399906 111250980 52816659752 0.21
3 20250327 78593 35399906 125748800 56639849600 0.22
4 20250326 84932 35399906 135551472 56498249976 0.24
5 20250325 92689 35399906 147282821 56250450634 0.26