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

615
017040/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,615 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,191300,202015841,1340,1340,1340,1340,4957
20250401,191200,202015841,1340,1340,1340,1340,0
20250401,191100,202015841,1340,1340,1340,1340,0
20250401,191000,202015841,1340,1340,1340,1340,0
20250401,190900,202015841,1340,1340,1340,1340,0
20250401,190800,202015841,1340,1340,1340,1340,0
20250401,190700,202015841,1340,1340,1340,1340,0
20250401,190600,202015841,1340,1340,1340,1340,0
20250401,190500,202015841,1340,1340,1340,1340,0
20250401,190400,202015841,1340,1340,1340,1340,0
20250401,190300,202015841,1340,1340,1340,1340,0
20250401,190200,202015841,1340,1340,1340,1340,0
20250401,190100,202015841,1340,1340,1340,1340,0
20250401,190000,202015841,1340,1340,1340,1340,0
20250401,185900,202015841,1340,1340,1340,1340,0
20250401,185800,202015841,1340,1340,1340,1340,0
20250401,185700,202015841,1340,1340,1340,1340,0
20250401,185600,202015841,1340,1340,1340,1340,0
20250401,185500,202015841,1340,1340,1340,1340,0
20250401,185400,202015841,1340,1340,1340,1340,0
20250401,185300,202015841,1340,1340,1340,1340,0
20250401,185200,202015841,1340,1340,1340,1340,0
20250401,185100,202015841,1340,1340,1340,1340,0
20250401,185000,202015841,1340,1340,1340,1340,0
20250401,184900,202015841,1340,1340,1340,1340,0
20250401,184800,202015841,1340,1340,1340,1340,0
20250401,184700,202015841,1340,1340,1340,1340,0
20250401,184600,202015841,1340,1340,1340,1340,0
20250401,184500,202015841,1340,1340,1340,1340,0
20250401,184400,202015841,1340,1340,1340,1340,0
20250401,184300,202015841,1340,1340,1340,1340,4957
20250401,184200,202015841,1340,1340,1340,1340,0
20250401,184100,202015841,1340,1340,1340,1340,0
20250401,184000,202015841,1340,1340,1340,1340,0
20250401,183900,202015841,1340,1340,1340,1340,0
20250401,183800,202015841,1340,1340,1340,1340,0
20250401,183700,202015841,1340,1340,1340,1340,0
20250401,183600,202015841,1340,1340,1340,1340,0
20250401,183500,202015841,1340,1340,1340,1340,0
20250401,183400,202015841,1340,1340,1340,1340,0
20250401,183300,202015841,1340,1340,1340,1340,0
20250401,183200,202015841,1340,1340,1340,1340,0
20250401,183100,202015841,1340,1340,1340,1340,0
20250401,183000,202015841,1340,1340,1340,1340,0
20250401,182900,202015841,1340,1340,1340,1340,0
20250401,182800,202015841,1340,1340,1340,1340,0
20250401,182700,202015841,1340,1340,1340,1340,0
20250401,182600,202015841,1340,1340,1340,1340,0
20250401,182500,202015841,1340,1340,1340,1340,0
20250401,182400,202015841,1340,1340,1340,1340,0
20250401,182300,202015841,1340,1340,1340,1340,0
20250401,182200,202015841,1340,1340,1340,1340,0
20250401,182100,202015841,1340,1340,1340,1340,0
20250401,182000,202015841,1340,1340,1340,1340,0
20250401,181900,202015841,1340,1340,1340,1340,0
20250401,181800,202015841,1340,1340,1340,1340,0
20250401,181700,202015841,1340,1340,1340,1340,0
20250401,181600,202015841,1340,1340,1340,1340,0
20250401,181500,202015841,1340,1340,1340,1340,0
20250401,181400,202015841,1340,1340,1340,1340,0
20250401,181300,202015841,1340,1340,1340,1340,4957
20250401,181200,202015841,1340,1340,1340,1340,0
20250401,181100,202015841,1340,1340,1340,1340,0
20250401,181000,202015841,1340,1340,1340,1340,0
20250401,180900,202015841,1340,1340,1340,1340,0
20250401,180800,202015841,1340,1340,1340,1340,0
20250401,180700,202015841,1340,1340,1340,1340,0
20250401,180600,202015841,1340,1340,1340,1340,0
20250401,180500,202015841,1340,1340,1340,1340,0
20250401,180400,202015841,1340,1340,1340,1340,0
20250401,180300,202015841,1340,1340,1340,1340,0
20250401,180200,202015841,1340,1340,1340,1340,0
20250401,180100,202015841,1340,1340,1340,1340,0
20250401,180000,202015841,1340,1340,1340,1340,0
20250401,175900,202015841,1340,1340,1340,1340,0
20250401,175800,202015841,1340,1340,1340,1340,0
20250401,175700,202015841,1340,1340,1340,1340,0
20250401,175600,202015841,1340,1340,1340,1340,0
20250401,175500,202015841,1340,1340,1340,1340,0
20250401,175400,202015841,1340,1340,1340,1340,0
20250401,175300,202015841,1340,1340,1340,1340,0
20250401,175200,202015841,1340,1340,1340,1340,0
20250401,175100,202015841,1340,1340,1340,1340,0
20250401,175000,202015841,1340,1340,1340,1340,0
20250401,174900,202015841,1340,1340,1340,1340,0
20250401,174800,202015841,1340,1340,1340,1340,0
20250401,174700,202015841,1340,1340,1340,1340,0
20250401,174600,202015841,1340,1340,1340,1340,0
20250401,174500,202015841,1340,1340,1340,1340,0
20250401,174400,202015841,1340,1340,1340,1340,0
20250401,174300,202015841,1340,1340,1340,1340,4957
20250401,174200,202015841,1340,1340,1340,1340,0
20250401,174100,202015841,1340,1340,1340,1340,0
20250401,174000,202015841,1340,1340,1340,1340,0
20250401,173900,202015841,1340,1340,1340,1340,0
20250401,173800,202015841,1340,1340,1340,1340,0
20250401,173700,202015841,1340,1340,1340,1340,0
20250401,173600,202015841,1340,1340,1340,1340,0
20250401,173500,202015841,1340,1340,1340,1340,0
20250401,173400,202015841,1340,1340,1340,1340,0
20250401,173300,202015841,1340,1340,1340,1340,0
20250401,173200,202015841,1340,1340,1340,1340,0
20250401,173100,202015841,1340,1340,1340,1340,0
20250401,173000,202015841,1340,1340,1340,1340,0
20250401,172900,202015841,1340,1340,1340,1340,0
20250401,172800,202015841,1340,1340,1340,1340,0
20250401,172700,202015841,1340,1340,1340,1340,0
20250401,172600,202015841,1340,1340,1340,1340,0
20250401,172500,202015841,1340,1340,1340,1340,0
20250401,172400,202015841,1340,1340,1340,1340,0
20250401,172300,202015841,1340,1340,1340,1340,0
20250401,172200,202015841,1340,1340,1340,1340,0
20250401,172100,202015841,1340,1340,1340,1340,0
20250401,172000,202015841,1340,1340,1340,1340,0
20250401,171900,202015841,1340,1340,1340,1340,0
20250401,171800,202015841,1340,1340,1340,1340,0
20250401,171700,202015841,1340,1340,1340,1340,0
20250401,171600,202015841,1340,1340,1340,1340,0
20250401,171500,202015841,1340,1340,1340,1340,0
20250401,171400,202015841,1340,1340,1340,1340,0
20250401,171300,202015841,1340,1340,1340,1340,4957
20250401,171200,202015841,1340,1340,1340,1340,0
20250401,171100,202015841,1340,1340,1340,1340,0
20250401,171000,202015841,1340,1340,1340,1340,0
20250401,170900,202015841,1340,1340,1340,1340,0
20250401,170800,202015841,1340,1340,1340,1340,0
20250401,170700,202015841,1340,1340,1340,1340,0
20250401,170600,202015841,1340,1340,1340,1340,0
20250401,170500,202015841,1340,1340,1340,1340,0
20250401,170400,202015841,1340,1340,1340,1340,0
20250401,170300,202015841,1340,1340,1340,1340,0
20250401,170200,202015841,1340,1340,1340,1340,0
20250401,170100,202015841,1340,1340,1340,1340,0
20250401,170000,202015841,1340,1340,1340,1340,0
20250401,165900,202015841,1340,1340,1340,1340,0
20250401,165800,202015841,1340,1340,1340,1340,0
20250401,165700,202015841,1340,1340,1340,1340,0
20250401,165600,202015841,1340,1340,1340,1340,0
20250401,165500,202015841,1340,1340,1340,1340,0
20250401,165400,202015841,1340,1340,1340,1340,0
20250401,165300,202015841,1340,1340,1340,1340,0
20250401,165200,202015841,1340,1340,1340,1340,0
20250401,165100,202015841,1340,1340,1340,1340,0
20250401,165000,202015841,1340,1340,1340,1340,0
20250401,164900,202015841,1340,1340,1340,1340,0
20250401,164800,202015841,1340,1340,1340,1340,0
20250401,164700,202015841,1340,1340,1340,1340,0
20250401,164600,202015841,1340,1340,1340,1340,0
20250401,164500,202015841,1340,1340,1340,1340,0
20250401,164400,202015841,1340,1340,1340,1340,0
20250401,164300,202015841,1340,1340,1340,1340,4957
20250401,164200,202015841,1340,1340,1340,1340,0
20250401,164100,202015841,1340,1340,1340,1340,0
20250401,164000,202015841,1340,1340,1340,1340,0
20250401,163900,202015841,1340,1340,1340,1340,0
20250401,163800,202015841,1340,1340,1340,1340,0
20250401,163700,202015841,1340,1340,1340,1340,0
20250401,163600,202015841,1340,1340,1340,1340,0
20250401,163500,202015841,1340,1340,1340,1340,0
20250401,163400,202015841,1340,1340,1340,1340,0
20250401,163300,202015841,1340,1340,1340,1340,0
20250401,163200,202015841,1340,1340,1340,1340,0
20250401,163100,202015841,1340,1340,1340,1340,0
20250401,163000,202015841,1340,1340,1340,1340,0
20250401,162900,202015841,1340,1340,1340,1340,0
20250401,162800,202015841,1340,1340,1340,1340,0
20250401,162700,202015841,1340,1340,1340,1340,0
20250401,162600,202015841,1340,1340,1340,1340,0
20250401,162500,202015841,1340,1340,1340,1340,0
20250401,162400,202015841,1340,1340,1340,1340,0
20250401,162300,202015841,1340,1340,1340,1340,0
20250401,162200,202015841,1340,1340,1340,1340,0
20250401,162100,202015841,1340,1340,1340,1340,0
20250401,162000,202015841,1340,1340,1340,1340,0
20250401,161900,202015841,1340,1340,1340,1340,0
20250401,161800,202015841,1340,1340,1340,1340,0
20250401,161700,202015841,1340,1340,1340,1340,0
20250401,161600,202015841,1340,1340,1340,1340,0
20250401,161500,202015841,1340,1340,1340,1340,0
20250401,161400,202015841,1340,1340,1340,1340,0
20250401,161300,202015841,1340,1340,1340,1340,4957
20250401,161200,202015841,1340,1340,1340,1340,0
20250401,161100,202015841,1340,1340,1340,1340,0
20250401,161000,202015841,1340,1340,1340,1340,0
20250401,160900,202015841,1340,1340,1340,1340,0
20250401,160800,202015841,1340,1340,1340,1340,0
20250401,160700,202015841,1340,1340,1340,1340,0
20250401,160600,202015841,1340,1340,1340,1340,0
20250401,160500,202015841,1340,1340,1340,1340,0
20250401,160400,202015841,1340,1340,1340,1340,0
20250401,160300,202015841,1340,1340,1340,1340,0
20250401,160200,202015841,1340,1340,1340,1340,0
20250401,160100,202015841,1340,1340,1340,1340,0
20250401,160000,202015841,1340,1340,1340,1340,0
20250401,155900,202015841,1340,1340,1340,1340,0
20250401,155800,202015841,1340,1340,1340,1340,0
20250401,155700,202015841,1340,1340,1340,1340,0
20250401,155600,202015841,1340,1340,1340,1340,0
20250401,155500,202015841,1340,1340,1340,1340,0
20250401,155400,202015841,1340,1340,1340,1340,0
20250401,155300,202015841,1340,1340,1340,1340,0
20250401,155200,202015841,1340,1340,1340,1340,0
20250401,155100,202015841,1340,1340,1340,1340,0
20250401,155000,202015841,1340,1340,1340,1340,0
20250401,154900,202015841,1340,1340,1340,1340,0
20250401,154800,202015841,1340,1340,1340,1340,0
20250401,154700,202015841,1340,1340,1340,1340,0
20250401,154600,202015841,1340,1340,1340,1340,0
20250401,154500,202015841,1340,1340,1340,1340,0
20250401,154400,202015841,1340,1340,1340,1340,0
20250401,154300,202015841,1340,1340,1340,1340,4957
20250401,154200,202015841,1340,1340,1340,1340,0
20250401,154100,202015841,1340,1340,1340,1340,0
20250401,154000,202015841,1340,1340,1340,1340,0
20250401,153900,202015841,1340,1340,1340,1340,0
20250401,153800,202015841,1340,1340,1340,1340,0
20250401,153700,202015841,1340,1340,1340,1340,0
20250401,153600,202015841,1340,1340,1340,1340,0
20250401,153500,202015841,1340,1340,1340,1340,0
20250401,153400,202015841,1340,1340,1340,1340,0
20250401,153300,202015841,1340,1340,1340,1340,0
20250401,153200,202015841,1340,1340,1340,1340,0
20250401,153100,202015841,1340,1340,1340,1340,0
20250401,153000,202015841,1340,1340,1340,1340,4957
20250401,152900,195373461,1335,1335,1335,1335,0
20250401,152800,195373461,1335,1335,1335,1335,0
20250401,152700,195373461,1335,1335,1335,1335,0
20250401,152600,195373461,1335,1335,1335,1335,0
20250401,152500,195373461,1335,1335,1335,1335,0
20250401,152400,195373461,1335,1335,1335,1335,0
20250401,152300,195373461,1335,1335,1335,1335,0
20250401,152200,195373461,1335,1335,1335,1335,0
20250401,152100,195373461,1335,1335,1335,1335,0
20250401,152000,195373461,1335,1335,1335,1335,0
20250401,151900,195373461,1335,1335,1335,1335,1
20250401,151800,195372126,1335,1335,1335,1335,0
20250401,151700,195372126,1335,1336,1336,1335,342
20250401,151600,194915514,1336,1336,1336,1336,0
20250401,151500,194915514,1336,1335,1336,1335,1266
20250401,151400,193225106,1335,1335,1335,1335,0
20250401,151300,193225106,1335,1335,1335,1335,3163
20250401,151200,189002501,1335,1335,1335,1335,662
20250401,151100,188118731,1337,1337,1337,1337,0
20250401,151000,188118731,1337,1337,1337,1337,0
20250401,150900,188118731,1337,1337,1337,1337,0
20250401,150800,188118731,1337,1337,1337,1337,800
20250401,150700,187049131,1337,1337,1337,1337,0
20250401,150600,187049131,1337,1337,1337,1337,0
20250401,150500,187049131,1337,1337,1337,1337,0
20250401,150400,187049131,1337,1336,1337,1335,1156
20250401,150300,185505408,1336,1336,1336,1336,0
20250401,150200,185505408,1336,1336,1336,1336,0
20250401,150100,185505408,1336,1336,1336,1336,0
20250401,150000,185505408,1336,1336,1336,1336,0
20250401,145900,185505408,1336,1336,1336,1336,0
20250401,145800,185505408,1336,1336,1336,1336,2
20250401,145700,185502736,1336,1336,1336,1336,0
20250401,145600,185502736,1336,1335,1336,1335,3098
20250401,145500,181366905,1335,1335,1335,1335,400
20250401,145400,180832905,1335,1335,1335,1335,733
20250401,145300,179854350,1335,1336,1336,1335,100
20250401,145200,179720843,1335,1335,1335,1335,0
20250401,145100,179720843,1335,1335,1335,1335,500
20250401,145000,179053343,1335,1335,1335,1335,0
20250401,144900,179053343,1335,1335,1335,1335,0
20250401,144800,179053343,1335,1335,1335,1335,300
20250401,144700,178652843,1339,1335,1339,1335,301
20250401,144600,178251004,1335,1336,1336,1335,100
20250401,144500,178117503,1335,1335,1335,1335,0
20250401,144400,178117503,1335,1340,1340,1335,614
20250401,144300,177296268,1340,1340,1340,1340,3287
20250401,144200,172891688,1344,1344,1344,1344,1
20250401,144100,172890344,1341,1344,1344,1341,128
20250401,144000,172718672,1344,1344,1344,1344,0
20250401,143900,172718672,1344,1340,1344,1340,2404
20250401,143800,169497308,1341,1341,1341,1341,0
20250401,143700,169497308,1341,1341,1341,1341,0
20250401,143600,169497308,1341,1341,1341,1341,1000
20250401,143500,168156308,1345,1340,1345,1340,2002
20250401,143400,165473623,1347,1345,1347,1340,8019
20250401,143300,154697868,1345,1345,1349,1345,1884
20250401,143200,152161814,1345,1320,1350,1320,24052
20250401,143100,119987823,1320,1320,1320,1320,0
20250401,143000,119987823,1320,1318,1320,1318,939
20250401,142900,118750217,1318,1320,1320,1318,205
20250401,142800,118480007,1320,1320,1320,1320,0
20250401,142700,118480007,1320,1320,1320,1320,0
20250401,142600,118480007,1320,1320,1320,1320,0
20250401,142500,118480007,1320,1318,1320,1318,3
20250401,142400,118476051,1320,1320,1320,1320,0
20250401,142300,118476051,1320,1320,1320,1320,0
20250401,142200,118476051,1320,1320,1320,1320,110
20250401,142100,118330851,1320,1320,1320,1320,0
20250401,142000,118330851,1320,1320,1320,1320,10
20250401,141900,118317651,1320,1320,1320,1320,0
20250401,141800,118317651,1320,1320,1320,1320,0
20250401,141700,118317651,1320,1320,1320,1320,0
20250401,141600,118317651,1320,1320,1320,1320,0
20250401,141500,118317651,1320,1319,1320,1318,73
20250401,141400,118221433,1320,1320,1320,1320,50
20250401,141300,118155433,1320,1320,1320,1320,260
20250401,141200,117812233,1320,1320,1320,1320,0
20250401,141100,117812233,1320,1320,1320,1320,0
20250401,141000,117812233,1320,1320,1320,1320,0
20250401,140900,117812233,1320,1320,1320,1320,38
20250401,140800,117762073,1320,1320,1320,1320,0
20250401,140700,117762073,1320,1318,1320,1318,12
20250401,140600,117746255,1320,1320,1320,1320,0
20250401,140500,117746255,1320,1320,1320,1320,190
20250401,140400,117495455,1318,1318,1318,1318,1
20250401,140300,117494137,1320,1320,1320,1320,0
20250401,140200,117494137,1320,1320,1320,1320,0
20250401,140100,117494137,1320,1320,1320,1320,0
20250401,140000,117494137,1320,1320,1320,1320,0
20250401,135900,117494137,1320,1320,1320,1320,0
20250401,135800,117494137,1320,1320,1320,1320,0
20250401,135700,117494137,1320,1317,1320,1317,2
20250401,135600,117491500,1317,1317,1317,1317,20
20250401,135500,117465160,1320,1317,1320,1317,200
20250401,135400,117201606,1318,1318,1318,1318,1038
20250401,135300,115833522,1318,1318,1318,1318,1200
20250401,135200,114251922,1318,1318,1318,1318,276
20250401,135100,113888154,1318,1318,1318,1318,464
20250401,135000,113276602,1318,1319,1319,1318,71
20250401,134900,113183008,1320,1320,1320,1320,0
20250401,134800,113183008,1320,1320,1320,1320,0
20250401,134700,113183008,1320,1320,1320,1320,227
20250401,134600,112883368,1322,1322,1322,1322,0
20250401,134500,112883368,1322,1321,1322,1321,764
20250401,134400,111874118,1321,1321,1321,1321,0
20250401,134300,111874118,1321,1321,1321,1321,0
20250401,134200,111874118,1321,1321,1321,1321,0
20250401,134100,111874118,1321,1321,1321,1321,1
20250401,134000,111872797,1322,1322,1322,1322,0
20250401,133900,111872797,1322,1322,1322,1322,0
20250401,133800,111872797,1322,1322,1322,1322,0
20250401,133700,111872797,1322,1322,1322,1322,0
20250401,133600,111872797,1322,1322,1322,1322,0
20250401,133500,111872797,1322,1322,1322,1322,0
20250401,133400,111872797,1322,1322,1322,1322,0
20250401,133300,111872797,1322,1322,1322,1322,0
20250401,133200,111872797,1322,1322,1322,1322,0
20250401,133100,111872797,1322,1322,1322,1322,0
20250401,133000,111872797,1322,1322,1322,1322,0
20250401,132900,111872797,1322,1322,1322,1322,1
20250401,132800,111871475,1322,1322,1322,1322,0
20250401,132700,111871475,1322,1322,1322,1322,0
20250401,132600,111871475,1322,1322,1322,1322,0
20250401,132500,111871475,1322,1322,1322,1322,0
20250401,132400,111871475,1322,1322,1322,1322,0
20250401,132300,111871475,1322,1318,1322,1318,3
20250401,132200,111867517,1318,1318,1318,1318,200
20250401,132100,111603917,1321,1321,1321,1321,1
20250401,132000,111602596,1321,1321,1321,1321,10
20250401,131900,111589386,1320,1320,1320,1320,100
20250401,131800,111457386,1320,1320,1320,1320,0
20250401,131700,111457386,1320,1318,1320,1318,637
20250401,131600,110617818,1319,1319,1319,1319,335
20250401,131500,110175953,1319,1318,1319,1318,72
20250401,131400,110081056,1319,1319,1319,1319,95
20250401,131300,109955751,1320,1320,1320,1320,0
20250401,131200,109955751,1320,1319,1320,1319,2
20250401,131100,109953112,1319,1319,1320,1319,250
20250401,131000,109623361,1319,1319,1319,1319,1
20250401,130900,109622042,1320,1320,1320,1320,0
20250401,130800,109622042,1320,1318,1320,1318,22
20250401,130700,109593044,1318,1320,1320,1318,203
20250401,130600,109325090,1320,1320,1320,1320,0
20250401,130500,109325090,1320,1317,1320,1317,2
20250401,130400,109322453,1318,1318,1318,1317,97
20250401,130300,109194628,1318,1320,1320,1318,998
20250401,130200,107879240,1320,1319,1320,1318,804
20250401,130100,106818840,1319,1319,1319,1319,11
20250401,130000,106804331,1320,1320,1320,1320,0
20250401,125900,106804331,1320,1320,1320,1320,130
20250401,125800,106632731,1322,1322,1322,1322,0
20250401,125700,106632731,1322,1322,1322,1322,0
20250401,125600,106632731,1322,1322,1322,1322,0
20250401,125500,106632731,1322,1322,1322,1322,0
20250401,125400,106632731,1322,1322,1322,1322,5
20250401,125300,106626121,1323,1318,1323,1318,2
20250401,125200,106623480,1319,1319,1319,1319,225
20250401,125100,106326705,1319,1319,1319,1319,0
20250401,125000,106326705,1319,1318,1319,1318,224
20250401,124900,106031472,1319,1319,1319,1319,0
20250401,124800,106031472,1319,1321,1321,1319,1836
20250401,124700,103608479,1323,1323,1323,1323,0
20250401,124600,103608479,1323,1323,1323,1323,0
20250401,124500,103608479,1323,1323,1323,1323,522
20250401,124400,102917873,1324,1323,1324,1323,2
20250401,124300,102915226,1324,1324,1324,1324,629
20250401,124200,102082430,1326,1326,1326,1326,250
20250401,124100,101750930,1326,1324,1326,1324,11
20250401,124000,101736356,1325,1324,1325,1324,695
20250401,123900,100816039,1324,1324,1324,1324,0
20250401,123800,100816039,1324,1324,1324,1324,0
20250401,123700,100816039,1324,1323,1324,1323,24
20250401,123600,100784286,1323,1323,1323,1323,0
20250401,123500,100784286,1323,1323,1323,1323,735
20250401,123400,99811881,1322,1322,1322,1322,5
20250401,123300,99805271,1320,1320,1320,1320,0
20250401,123200,99805271,1320,1320,1320,1320,0
20250401,123100,99805271,1320,1320,1320,1320,0
20250401,123000,99805271,1320,1320,1320,1320,0
20250401,122900,99805271,1320,1320,1320,1320,53
20250401,122800,99735311,1320,1320,1320,1320,1247
20250401,122700,98089271,1320,1320,1320,1320,22
20250401,122600,98060231,1324,1324,1324,1324,0
20250401,122500,98060231,1324,1319,1324,1319,900
20250401,122400,96871815,1318,1318,1318,1318,223
20250401,122300,96577901,1318,1318,1318,1318,297
20250401,122200,96186455,1318,1314,1319,1314,378
20250401,122100,95688178,1314,1316,1317,1314,1126
20250401,122000,94205639,1317,1315,1317,1315,1237
20250401,121900,92578582,1314,1313,1314,1313,2680
20250401,121800,89058689,1313,1313,1313,1313,0
20250401,121700,89058689,1313,1313,1313,1313,0
20250401,121600,89058689,1313,1313,1313,1313,0
20250401,121500,89058689,1313,1309,1313,1309,73
20250401,121400,88963128,1313,1310,1313,1309,602
20250401,121300,88173606,1312,1312,1312,1312,0
20250401,121200,88173606,1312,1312,1312,1312,21
20250401,121100,88146054,1312,1312,1312,1312,0
20250401,121000,88146054,1312,1312,1312,1312,350
20250401,120900,87686854,1312,1312,1312,1312,0
20250401,120800,87686854,1312,1312,1312,1312,0
20250401,120700,87686854,1312,1312,1312,1312,0
20250401,120600,87686854,1312,1312,1312,1312,0
20250401,120500,87686854,1312,1312,1312,1312,1444
20250401,120400,85792326,1312,1312,1312,1312,0
20250401,120300,85792326,1312,1310,1312,1310,500
20250401,120200,85136536,1312,1312,1312,1312,0
20250401,120100,85136536,1312,1312,1312,1312,0
20250401,120000,85136536,1312,1312,1312,1312,0
20250401,115900,85136536,1312,1312,1312,1312,0
20250401,115800,85136536,1312,1312,1312,1312,89
20250401,115700,85019768,1312,1312,1312,1312,0
20250401,115600,85019768,1312,1312,1312,1312,66
20250401,115500,84933176,1312,1312,1312,1312,0
20250401,115400,84933176,1312,1311,1312,1311,22
20250401,115300,84904317,1311,1311,1311,1311,0
20250401,115200,84904317,1311,1311,1311,1311,0
20250401,115100,84904317,1311,1311,1311,1311,411
20250401,115000,84365496,1311,1311,1311,1311,0
20250401,114900,84365496,1311,1311,1311,1311,54
20250401,114800,84294702,1311,1311,1311,1311,14
20250401,114700,84276348,1311,1310,1311,1310,440
20250401,114600,83699908,1310,1310,1310,1310,0
20250401,114500,83699908,1310,1310,1310,1310,0
20250401,114400,83699908,1310,1310,1310,1310,222
20250401,114300,83409088,1310,1310,1310,1310,44
20250401,114200,83351448,1311,1311,1311,1311,45
20250401,114100,83292453,1304,1304,1304,1304,150
20250401,114000,83096853,1311,1311,1311,1311,111
20250401,113900,82951332,1311,1311,1311,1311,36
20250401,113800,82904136,1311,1311,1311,1311,0
20250401,113700,82904136,1311,1311,1311,1311,22
20250401,113600,82875294,1311,1311,1311,1311,0
20250401,113500,82875294,1311,1311,1311,1311,22
20250401,113400,82846452,1311,1311,1311,1311,0
20250401,113300,82846452,1311,1311,1311,1311,0
20250401,113200,82846452,1311,1311,1311,1311,0
20250401,113100,82846452,1311,1311,1311,1311,1
20250401,113000,82845141,1312,1312,1312,1312,0
20250401,112900,82845141,1312,1312,1312,1312,0
20250401,112800,82845141,1312,1312,1312,1312,0
20250401,112700,82845141,1312,1312,1312,1312,0
20250401,112600,82845141,1312,1312,1312,1312,61
20250401,112500,82765109,1313,1313,1313,1313,0
20250401,112400,82765109,1313,1313,1313,1313,0
20250401,112300,82765109,1313,1310,1313,1310,100
20250401,112200,82633959,1302,1302,1302,1302,1155
20250401,112100,81130149,1310,1309,1310,1309,2104
20250401,112000,78374909,1306,1306,1306,1306,1000
20250401,111900,77068909,1309,1307,1309,1307,1902
20250401,111800,74580117,1302,1302,1302,1302,0
20250401,111700,74580117,1302,1301,1308,1301,9084
20250401,111600,62734164,1301,1300,1301,1300,602
20250401,111500,61951451,1293,1293,1293,1293,71
20250401,111400,61859648,1300,1300,1300,1300,0
20250401,111300,61859648,1300,1300,1300,1300,0
20250401,111200,61859648,1300,1300,1300,1300,0
20250401,111100,61859648,1300,1300,1300,1300,0
20250401,111000,61859648,1300,1300,1300,1300,0
20250401,110900,61859648,1300,1298,1300,1298,100
20250401,110800,61729688,1297,1297,1297,1297,0
20250401,110700,61729688,1297,1297,1297,1297,0
20250401,110600,61729688,1297,1297,1297,1297,0
20250401,110500,61729688,1297,1297,1297,1297,0
20250401,110400,61729688,1297,1297,1297,1297,0
20250401,110300,61729688,1297,1297,1297,1297,197
20250401,110200,61474179,1297,1297,1297,1297,0
20250401,110100,61474179,1297,1291,1297,1291,224
20250401,110000,61184989,1296,1296,1296,1296,1
20250401,105900,61183693,1297,1297,1297,1297,2
20250401,105800,61181099,1294,1294,1294,1294,1505
20250401,105700,59233629,1296,1296,1296,1296,0
20250401,105600,59233629,1296,1296,1296,1296,0
20250401,105500,59233629,1296,1294,1296,1294,1333
20250401,105400,57507674,1294,1294,1294,1294,9
20250401,105300,57496028,1294,1294,1294,1294,10
20250401,105200,57483088,1294,1294,1294,1294,0
20250401,105100,57483088,1294,1294,1294,1294,0
20250401,105000,57483088,1294,1294,1294,1294,0
20250401,104900,57483088,1294,1294,1294,1294,1000
20250401,104800,56189088,1294,1294,1294,1294,0
20250401,104700,56189088,1294,1294,1294,1294,0
20250401,104600,56189088,1294,1290,1294,1290,7776
20250401,104500,46155997,1290,1290,1290,1290,0
20250401,104400,46155997,1290,1286,1290,1286,3312
20250401,104300,41888357,1285,1285,1285,1285,44
20250401,104200,41831817,1285,1285,1285,1285,0
20250401,104100,41831817,1285,1285,1285,1285,0
20250401,104000,41831817,1285,1284,1285,1284,400
20250401,103900,41318017,1284,1284,1284,1284,0
20250401,103800,41318017,1284,1284,1284,1284,187
20250401,103700,41077909,1285,1285,1285,1285,6
20250401,103600,41070199,1285,1285,1285,1285,0
20250401,103500,41070199,1285,1285,1285,1285,0
20250401,103400,41070199,1285,1285,1285,1285,0
20250401,103300,41070199,1285,1285,1285,1285,0
20250401,103200,41070199,1285,1285,1285,1285,0
20250401,103100,41070199,1285,1285,1285,1285,0
20250401,103000,41070199,1285,1285,1285,1285,7
20250401,102900,41061204,1287,1287,1287,1287,0
20250401,102800,41061204,1287,1287,1287,1287,0
20250401,102700,41061204,1287,1287,1287,1287,0
20250401,102600,41061204,1287,1287,1287,1287,0
20250401,102500,41061204,1287,1287,1287,1287,1
20250401,102400,41059917,1286,1286,1286,1286,0
20250401,102300,41059917,1286,1286,1286,1286,101
20250401,102200,40930031,1281,1281,1281,1281,0
20250401,102100,40930031,1281,1281,1281,1281,0
20250401,102000,40930031,1281,1281,1281,1281,0
20250401,101900,40930031,1281,1281,1281,1281,0
20250401,101800,40930031,1281,1281,1281,1281,0
20250401,101700,40930031,1281,1281,1281,1281,0
20250401,101600,40930031,1281,1281,1281,1281,0
20250401,101500,40930031,1281,1281,1281,1281,71
20250401,101400,40839080,1290,1290,1290,1290,0
20250401,101300,40839080,1290,1290,1290,1290,1
20250401,101200,40837790,1284,1284,1284,1284,0
20250401,101100,40837790,1284,1284,1284,1284,91
20250401,101000,40720946,1284,1284,1284,1284,7
20250401,100900,40711958,1284,1284,1284,1284,0
20250401,100800,40711958,1284,1282,1284,1282,11
20250401,100700,40697852,1282,1282,1282,1282,27
20250401,100600,40663238,1282,1282,1282,1282,2
20250401,100500,40660674,1279,1279,1279,1279,112
20250401,100400,40517426,1279,1279,1279,1279,0
20250401,100300,40517426,1279,1279,1279,1279,1025
20250401,100200,39206451,1279,1279,1279,1279,0
20250401,100100,39206451,1279,1279,1279,1279,0
20250401,100000,39206451,1279,1279,1279,1279,100
20250401,095900,39078551,1279,1279,1279,1279,0
20250401,095800,39078551,1279,1279,1279,1279,0
20250401,095700,39078551,1279,1279,1279,1279,0
20250401,095600,39078551,1279,1279,1279,1279,100
20250401,095500,38950651,1284,1284,1284,1284,0
20250401,095400,38950651,1284,1284,1284,1284,0
20250401,095300,38950651,1284,1284,1284,1284,93
20250401,095200,38831239,1276,1284,1284,1276,3300
20250401,095100,34601141,1288,1288,1288,1288,1
20250401,095000,34599853,1284,1284,1284,1284,3
20250401,094900,34596001,1287,1287,1287,1287,307
20250401,094800,34200892,1288,1288,1288,1288,0
20250401,094700,34200892,1288,1285,1288,1284,745
20250401,094600,33244047,1285,1285,1285,1285,0
20250401,094500,33244047,1285,1285,1285,1285,399
20250401,094400,32731332,1290,1290,1290,1290,0
20250401,094300,32731332,1290,1290,1290,1290,0
20250401,094200,32731332,1290,1290,1290,1290,0
20250401,094100,32731332,1290,1290,1290,1290,0
20250401,094000,32731332,1290,1290,1290,1284,48
20250401,093900,32669622,1290,1290,1290,1290,50
20250401,093800,32605122,1290,1290,1290,1290,3
20250401,093700,32601252,1290,1290,1290,1290,0
20250401,093600,32601252,1290,1290,1290,1290,0
20250401,093500,32601252,1290,1283,1290,1283,2
20250401,093400,32598679,1283,1290,1290,1283,850
20250401,093300,31507724,1293,1286,1293,1285,159
20250401,093200,31303244,1287,1288,1293,1287,605
20250401,093100,30524148,1290,1290,1290,1290,202
20250401,093000,30263568,1293,1293,1293,1288,1255
20250401,092900,28641063,1293,1287,1293,1287,1429
20250401,092800,26794028,1293,1293,1293,1293,0
20250401,092700,26794028,1293,1290,1293,1290,3200
20250401,092600,22662428,1294,1294,1294,1294,0
20250401,092500,22662428,1294,1294,1294,1294,200
20250401,092400,22403628,1294,1294,1294,1294,48
20250401,092300,22341516,1294,1294,1294,1294,0
20250401,092200,22341516,1294,1293,1294,1293,967
20250401,092100,21090921,1290,1290,1290,1290,165
20250401,092000,20878071,1290,1290,1290,1290,691
20250401,091900,19986681,1294,1295,1295,1294,163
20250401,091800,19775747,1297,1297,1297,1297,0
20250401,091700,19775747,1297,1297,1297,1297,0
20250401,091600,19775747,1297,1297,1297,1297,0
20250401,091500,19775747,1297,1283,1297,1283,73
20250401,091400,19682072,1297,1283,1297,1283,2
20250401,091300,19679492,1288,1288,1288,1288,0
20250401,091200,19679492,1288,1288,1288,1288,0
20250401,091100,19679492,1288,1288,1288,1288,560
20250401,091000,18958212,1288,1288,1288,1288,9
20250401,090900,18946620,1289,1299,1299,1289,776
20250401,090800,17946346,1300,1300,1300,1300,1
20250401,090700,17945046,1300,1299,1301,1299,2002
20250401,090600,15342438,1288,1288,1288,1288,150
20250401,090500,15149238,1288,1288,1288,1288,1
20250401,090400,15147950,1288,1288,1288,1288,1603
20250401,090300,13083286,1304,1305,1305,1304,826
20250401,090200,12006122,1305,1290,1305,1290,800
20250401,090100,10969882,1290,1279,1290,1277,1191
20250401,090000,9446926,1280,1263,1280,1263,7465
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 191300 202015841 1340 1340 1340 1340 4957
3 20250401 191200 202015841 1340 1340 1340 1340 0
4 20250401 191100 202015841 1340 1340 1340 1340 0
5 20250401 191000 202015841 1340 1340 1340 1340 0
6 20250401 190900 202015841 1340 1340 1340 1340 0
7 20250401 190800 202015841 1340 1340 1340 1340 0
8 20250401 190700 202015841 1340 1340 1340 1340 0
9 20250401 190600 202015841 1340 1340 1340 1340 0
10 20250401 190500 202015841 1340 1340 1340 1340 0
11 20250401 190400 202015841 1340 1340 1340 1340 0
12 20250401 190300 202015841 1340 1340 1340 1340 0
13 20250401 190200 202015841 1340 1340 1340 1340 0
14 20250401 190100 202015841 1340 1340 1340 1340 0
15 20250401 190000 202015841 1340 1340 1340 1340 0
16 20250401 185900 202015841 1340 1340 1340 1340 0
17 20250401 185800 202015841 1340 1340 1340 1340 0
18 20250401 185700 202015841 1340 1340 1340 1340 0
19 20250401 185600 202015841 1340 1340 1340 1340 0
20 20250401 185500 202015841 1340 1340 1340 1340 0
21 20250401 185400 202015841 1340 1340 1340 1340 0
22 20250401 185300 202015841 1340 1340 1340 1340 0
23 20250401 185200 202015841 1340 1340 1340 1340 0
24 20250401 185100 202015841 1340 1340 1340 1340 0
25 20250401 185000 202015841 1340 1340 1340 1340 0
26 20250401 184900 202015841 1340 1340 1340 1340 0
27 20250401 184800 202015841 1340 1340 1340 1340 0
28 20250401 184700 202015841 1340 1340 1340 1340 0
29 20250401 184600 202015841 1340 1340 1340 1340 0
30 20250401 184500 202015841 1340 1340 1340 1340 0
31 20250401 184400 202015841 1340 1340 1340 1340 0
32 20250401 184300 202015841 1340 1340 1340 1340 4957
33 20250401 184200 202015841 1340 1340 1340 1340 0
34 20250401 184100 202015841 1340 1340 1340 1340 0
35 20250401 184000 202015841 1340 1340 1340 1340 0
36 20250401 183900 202015841 1340 1340 1340 1340 0
37 20250401 183800 202015841 1340 1340 1340 1340 0
38 20250401 183700 202015841 1340 1340 1340 1340 0
39 20250401 183600 202015841 1340 1340 1340 1340 0
40 20250401 183500 202015841 1340 1340 1340 1340 0
41 20250401 183400 202015841 1340 1340 1340 1340 0
42 20250401 183300 202015841 1340 1340 1340 1340 0
43 20250401 183200 202015841 1340 1340 1340 1340 0
44 20250401 183100 202015841 1340 1340 1340 1340 0
45 20250401 183000 202015841 1340 1340 1340 1340 0
46 20250401 182900 202015841 1340 1340 1340 1340 0
47 20250401 182800 202015841 1340 1340 1340 1340 0
48 20250401 182700 202015841 1340 1340 1340 1340 0
49 20250401 182600 202015841 1340 1340 1340 1340 0
50 20250401 182500 202015841 1340 1340 1340 1340 0
51 20250401 182400 202015841 1340 1340 1340 1340 0
52 20250401 182300 202015841 1340 1340 1340 1340 0
53 20250401 182200 202015841 1340 1340 1340 1340 0
54 20250401 182100 202015841 1340 1340 1340 1340 0
55 20250401 182000 202015841 1340 1340 1340 1340 0
56 20250401 181900 202015841 1340 1340 1340 1340 0
57 20250401 181800 202015841 1340 1340 1340 1340 0
58 20250401 181700 202015841 1340 1340 1340 1340 0
59 20250401 181600 202015841 1340 1340 1340 1340 0
60 20250401 181500 202015841 1340 1340 1340 1340 0
61 20250401 181400 202015841 1340 1340 1340 1340 0
62 20250401 181300 202015841 1340 1340 1340 1340 4957
63 20250401 181200 202015841 1340 1340 1340 1340 0
64 20250401 181100 202015841 1340 1340 1340 1340 0
65 20250401 181000 202015841 1340 1340 1340 1340 0
66 20250401 180900 202015841 1340 1340 1340 1340 0
67 20250401 180800 202015841 1340 1340 1340 1340 0
68 20250401 180700 202015841 1340 1340 1340 1340 0
69 20250401 180600 202015841 1340 1340 1340 1340 0
70 20250401 180500 202015841 1340 1340 1340 1340 0
71 20250401 180400 202015841 1340 1340 1340 1340 0
72 20250401 180300 202015841 1340 1340 1340 1340 0
73 20250401 180200 202015841 1340 1340 1340 1340 0
74 20250401 180100 202015841 1340 1340 1340 1340 0
75 20250401 180000 202015841 1340 1340 1340 1340 0
76 20250401 175900 202015841 1340 1340 1340 1340 0
77 20250401 175800 202015841 1340 1340 1340 1340 0
78 20250401 175700 202015841 1340 1340 1340 1340 0
79 20250401 175600 202015841 1340 1340 1340 1340 0
80 20250401 175500 202015841 1340 1340 1340 1340 0
81 20250401 175400 202015841 1340 1340 1340 1340 0
82 20250401 175300 202015841 1340 1340 1340 1340 0
83 20250401 175200 202015841 1340 1340 1340 1340 0
84 20250401 175100 202015841 1340 1340 1340 1340 0
85 20250401 175000 202015841 1340 1340 1340 1340 0
86 20250401 174900 202015841 1340 1340 1340 1340 0
87 20250401 174800 202015841 1340 1340 1340 1340 0
88 20250401 174700 202015841 1340 1340 1340 1340 0
89 20250401 174600 202015841 1340 1340 1340 1340 0
90 20250401 174500 202015841 1340 1340 1340 1340 0
91 20250401 174400 202015841 1340 1340 1340 1340 0
92 20250401 174300 202015841 1340 1340 1340 1340 4957
93 20250401 174200 202015841 1340 1340 1340 1340 0
94 20250401 174100 202015841 1340 1340 1340 1340 0
95 20250401 174000 202015841 1340 1340 1340 1340 0
96 20250401 173900 202015841 1340 1340 1340 1340 0
97 20250401 173800 202015841 1340 1340 1340 1340 0
98 20250401 173700 202015841 1340 1340 1340 1340 0
99 20250401 173600 202015841 1340 1340 1340 1340 0
100 20250401 173500 202015841 1340 1340 1340 1340 0
101 20250401 173400 202015841 1340 1340 1340 1340 0
102 20250401 173300 202015841 1340 1340 1340 1340 0
103 20250401 173200 202015841 1340 1340 1340 1340 0
104 20250401 173100 202015841 1340 1340 1340 1340 0
105 20250401 173000 202015841 1340 1340 1340 1340 0
106 20250401 172900 202015841 1340 1340 1340 1340 0
107 20250401 172800 202015841 1340 1340 1340 1340 0
108 20250401 172700 202015841 1340 1340 1340 1340 0
109 20250401 172600 202015841 1340 1340 1340 1340 0
110 20250401 172500 202015841 1340 1340 1340 1340 0
111 20250401 172400 202015841 1340 1340 1340 1340 0
112 20250401 172300 202015841 1340 1340 1340 1340 0
113 20250401 172200 202015841 1340 1340 1340 1340 0
114 20250401 172100 202015841 1340 1340 1340 1340 0
115 20250401 172000 202015841 1340 1340 1340 1340 0
116 20250401 171900 202015841 1340 1340 1340 1340 0
117 20250401 171800 202015841 1340 1340 1340 1340 0
118 20250401 171700 202015841 1340 1340 1340 1340 0
119 20250401 171600 202015841 1340 1340 1340 1340 0
120 20250401 171500 202015841 1340 1340 1340 1340 0
121 20250401 171400 202015841 1340 1340 1340 1340 0
122 20250401 171300 202015841 1340 1340 1340 1340 4957
123 20250401 171200 202015841 1340 1340 1340 1340 0
124 20250401 171100 202015841 1340 1340 1340 1340 0
125 20250401 171000 202015841 1340 1340 1340 1340 0
126 20250401 170900 202015841 1340 1340 1340 1340 0
127 20250401 170800 202015841 1340 1340 1340 1340 0
128 20250401 170700 202015841 1340 1340 1340 1340 0
129 20250401 170600 202015841 1340 1340 1340 1340 0
130 20250401 170500 202015841 1340 1340 1340 1340 0
131 20250401 170400 202015841 1340 1340 1340 1340 0
132 20250401 170300 202015841 1340 1340 1340 1340 0
133 20250401 170200 202015841 1340 1340 1340 1340 0
134 20250401 170100 202015841 1340 1340 1340 1340 0
135 20250401 170000 202015841 1340 1340 1340 1340 0
136 20250401 165900 202015841 1340 1340 1340 1340 0
137 20250401 165800 202015841 1340 1340 1340 1340 0
138 20250401 165700 202015841 1340 1340 1340 1340 0
139 20250401 165600 202015841 1340 1340 1340 1340 0
140 20250401 165500 202015841 1340 1340 1340 1340 0
141 20250401 165400 202015841 1340 1340 1340 1340 0
142 20250401 165300 202015841 1340 1340 1340 1340 0
143 20250401 165200 202015841 1340 1340 1340 1340 0
144 20250401 165100 202015841 1340 1340 1340 1340 0
145 20250401 165000 202015841 1340 1340 1340 1340 0
146 20250401 164900 202015841 1340 1340 1340 1340 0
147 20250401 164800 202015841 1340 1340 1340 1340 0
148 20250401 164700 202015841 1340 1340 1340 1340 0
149 20250401 164600 202015841 1340 1340 1340 1340 0
150 20250401 164500 202015841 1340 1340 1340 1340 0
151 20250401 164400 202015841 1340 1340 1340 1340 0
152 20250401 164300 202015841 1340 1340 1340 1340 4957
153 20250401 164200 202015841 1340 1340 1340 1340 0
154 20250401 164100 202015841 1340 1340 1340 1340 0
155 20250401 164000 202015841 1340 1340 1340 1340 0
156 20250401 163900 202015841 1340 1340 1340 1340 0
157 20250401 163800 202015841 1340 1340 1340 1340 0
158 20250401 163700 202015841 1340 1340 1340 1340 0
159 20250401 163600 202015841 1340 1340 1340 1340 0
160 20250401 163500 202015841 1340 1340 1340 1340 0
161 20250401 163400 202015841 1340 1340 1340 1340 0
162 20250401 163300 202015841 1340 1340 1340 1340 0
163 20250401 163200 202015841 1340 1340 1340 1340 0
164 20250401 163100 202015841 1340 1340 1340 1340 0
165 20250401 163000 202015841 1340 1340 1340 1340 0
166 20250401 162900 202015841 1340 1340 1340 1340 0
167 20250401 162800 202015841 1340 1340 1340 1340 0
168 20250401 162700 202015841 1340 1340 1340 1340 0
169 20250401 162600 202015841 1340 1340 1340 1340 0
170 20250401 162500 202015841 1340 1340 1340 1340 0
171 20250401 162400 202015841 1340 1340 1340 1340 0
172 20250401 162300 202015841 1340 1340 1340 1340 0
173 20250401 162200 202015841 1340 1340 1340 1340 0
174 20250401 162100 202015841 1340 1340 1340 1340 0
175 20250401 162000 202015841 1340 1340 1340 1340 0
176 20250401 161900 202015841 1340 1340 1340 1340 0
177 20250401 161800 202015841 1340 1340 1340 1340 0
178 20250401 161700 202015841 1340 1340 1340 1340 0
179 20250401 161600 202015841 1340 1340 1340 1340 0
180 20250401 161500 202015841 1340 1340 1340 1340 0
181 20250401 161400 202015841 1340 1340 1340 1340 0
182 20250401 161300 202015841 1340 1340 1340 1340 4957
183 20250401 161200 202015841 1340 1340 1340 1340 0
184 20250401 161100 202015841 1340 1340 1340 1340 0
185 20250401 161000 202015841 1340 1340 1340 1340 0
186 20250401 160900 202015841 1340 1340 1340 1340 0
187 20250401 160800 202015841 1340 1340 1340 1340 0
188 20250401 160700 202015841 1340 1340 1340 1340 0
189 20250401 160600 202015841 1340 1340 1340 1340 0
190 20250401 160500 202015841 1340 1340 1340 1340 0
191 20250401 160400 202015841 1340 1340 1340 1340 0
192 20250401 160300 202015841 1340 1340 1340 1340 0
193 20250401 160200 202015841 1340 1340 1340 1340 0
194 20250401 160100 202015841 1340 1340 1340 1340 0
195 20250401 160000 202015841 1340 1340 1340 1340 0
196 20250401 155900 202015841 1340 1340 1340 1340 0
197 20250401 155800 202015841 1340 1340 1340 1340 0
198 20250401 155700 202015841 1340 1340 1340 1340 0
199 20250401 155600 202015841 1340 1340 1340 1340 0
200 20250401 155500 202015841 1340 1340 1340 1340 0
201 20250401 155400 202015841 1340 1340 1340 1340 0
202 20250401 155300 202015841 1340 1340 1340 1340 0
203 20250401 155200 202015841 1340 1340 1340 1340 0
204 20250401 155100 202015841 1340 1340 1340 1340 0
205 20250401 155000 202015841 1340 1340 1340 1340 0
206 20250401 154900 202015841 1340 1340 1340 1340 0
207 20250401 154800 202015841 1340 1340 1340 1340 0
208 20250401 154700 202015841 1340 1340 1340 1340 0
209 20250401 154600 202015841 1340 1340 1340 1340 0
210 20250401 154500 202015841 1340 1340 1340 1340 0
211 20250401 154400 202015841 1340 1340 1340 1340 0
212 20250401 154300 202015841 1340 1340 1340 1340 4957
213 20250401 154200 202015841 1340 1340 1340 1340 0
214 20250401 154100 202015841 1340 1340 1340 1340 0
215 20250401 154000 202015841 1340 1340 1340 1340 0
216 20250401 153900 202015841 1340 1340 1340 1340 0
217 20250401 153800 202015841 1340 1340 1340 1340 0
218 20250401 153700 202015841 1340 1340 1340 1340 0
219 20250401 153600 202015841 1340 1340 1340 1340 0
220 20250401 153500 202015841 1340 1340 1340 1340 0
221 20250401 153400 202015841 1340 1340 1340 1340 0
222 20250401 153300 202015841 1340 1340 1340 1340 0
223 20250401 153200 202015841 1340 1340 1340 1340 0
224 20250401 153100 202015841 1340 1340 1340 1340 0
225 20250401 153000 202015841 1340 1340 1340 1340 4957
226 20250401 152900 195373461 1335 1335 1335 1335 0
227 20250401 152800 195373461 1335 1335 1335 1335 0
228 20250401 152700 195373461 1335 1335 1335 1335 0
229 20250401 152600 195373461 1335 1335 1335 1335 0
230 20250401 152500 195373461 1335 1335 1335 1335 0
231 20250401 152400 195373461 1335 1335 1335 1335 0
232 20250401 152300 195373461 1335 1335 1335 1335 0
233 20250401 152200 195373461 1335 1335 1335 1335 0
234 20250401 152100 195373461 1335 1335 1335 1335 0
235 20250401 152000 195373461 1335 1335 1335 1335 0
236 20250401 151900 195373461 1335 1335 1335 1335 1
237 20250401 151800 195372126 1335 1335 1335 1335 0
238 20250401 151700 195372126 1335 1336 1336 1335 342
239 20250401 151600 194915514 1336 1336 1336 1336 0
240 20250401 151500 194915514 1336 1335 1336 1335 1266
241 20250401 151400 193225106 1335 1335 1335 1335 0
242 20250401 151300 193225106 1335 1335 1335 1335 3163
243 20250401 151200 189002501 1335 1335 1335 1335 662
244 20250401 151100 188118731 1337 1337 1337 1337 0
245 20250401 151000 188118731 1337 1337 1337 1337 0
246 20250401 150900 188118731 1337 1337 1337 1337 0
247 20250401 150800 188118731 1337 1337 1337 1337 800
248 20250401 150700 187049131 1337 1337 1337 1337 0
249 20250401 150600 187049131 1337 1337 1337 1337 0
250 20250401 150500 187049131 1337 1337 1337 1337 0
251 20250401 150400 187049131 1337 1336 1337 1335 1156
252 20250401 150300 185505408 1336 1336 1336 1336 0
253 20250401 150200 185505408 1336 1336 1336 1336 0
254 20250401 150100 185505408 1336 1336 1336 1336 0
255 20250401 150000 185505408 1336 1336 1336 1336 0
256 20250401 145900 185505408 1336 1336 1336 1336 0
257 20250401 145800 185505408 1336 1336 1336 1336 2
258 20250401 145700 185502736 1336 1336 1336 1336 0
259 20250401 145600 185502736 1336 1335 1336 1335 3098
260 20250401 145500 181366905 1335 1335 1335 1335 400
261 20250401 145400 180832905 1335 1335 1335 1335 733
262 20250401 145300 179854350 1335 1336 1336 1335 100
263 20250401 145200 179720843 1335 1335 1335 1335 0
264 20250401 145100 179720843 1335 1335 1335 1335 500
265 20250401 145000 179053343 1335 1335 1335 1335 0
266 20250401 144900 179053343 1335 1335 1335 1335 0
267 20250401 144800 179053343 1335 1335 1335 1335 300
268 20250401 144700 178652843 1339 1335 1339 1335 301
269 20250401 144600 178251004 1335 1336 1336 1335 100
270 20250401 144500 178117503 1335 1335 1335 1335 0
271 20250401 144400 178117503 1335 1340 1340 1335 614
272 20250401 144300 177296268 1340 1340 1340 1340 3287
273 20250401 144200 172891688 1344 1344 1344 1344 1
274 20250401 144100 172890344 1341 1344 1344 1341 128
275 20250401 144000 172718672 1344 1344 1344 1344 0
276 20250401 143900 172718672 1344 1340 1344 1340 2404
277 20250401 143800 169497308 1341 1341 1341 1341 0
278 20250401 143700 169497308 1341 1341 1341 1341 0
279 20250401 143600 169497308 1341 1341 1341 1341 1000
280 20250401 143500 168156308 1345 1340 1345 1340 2002
281 20250401 143400 165473623 1347 1345 1347 1340 8019
282 20250401 143300 154697868 1345 1345 1349 1345 1884
283 20250401 143200 152161814 1345 1320 1350 1320 24052
284 20250401 143100 119987823 1320 1320 1320 1320 0
285 20250401 143000 119987823 1320 1318 1320 1318 939
286 20250401 142900 118750217 1318 1320 1320 1318 205
287 20250401 142800 118480007 1320 1320 1320 1320 0
288 20250401 142700 118480007 1320 1320 1320 1320 0
289 20250401 142600 118480007 1320 1320 1320 1320 0
290 20250401 142500 118480007 1320 1318 1320 1318 3
291 20250401 142400 118476051 1320 1320 1320 1320 0
292 20250401 142300 118476051 1320 1320 1320 1320 0
293 20250401 142200 118476051 1320 1320 1320 1320 110
294 20250401 142100 118330851 1320 1320 1320 1320 0
295 20250401 142000 118330851 1320 1320 1320 1320 10
296 20250401 141900 118317651 1320 1320 1320 1320 0
297 20250401 141800 118317651 1320 1320 1320 1320 0
298 20250401 141700 118317651 1320 1320 1320 1320 0
299 20250401 141600 118317651 1320 1320 1320 1320 0
300 20250401 141500 118317651 1320 1319 1320 1318 73
301 20250401 141400 118221433 1320 1320 1320 1320 50
302 20250401 141300 118155433 1320 1320 1320 1320 260
303 20250401 141200 117812233 1320 1320 1320 1320 0
304 20250401 141100 117812233 1320 1320 1320 1320 0
305 20250401 141000 117812233 1320 1320 1320 1320 0
306 20250401 140900 117812233 1320 1320 1320 1320 38
307 20250401 140800 117762073 1320 1320 1320 1320 0
308 20250401 140700 117762073 1320 1318 1320 1318 12
309 20250401 140600 117746255 1320 1320 1320 1320 0
310 20250401 140500 117746255 1320 1320 1320 1320 190
311 20250401 140400 117495455 1318 1318 1318 1318 1
312 20250401 140300 117494137 1320 1320 1320 1320 0
313 20250401 140200 117494137 1320 1320 1320 1320 0
314 20250401 140100 117494137 1320 1320 1320 1320 0
315 20250401 140000 117494137 1320 1320 1320 1320 0
316 20250401 135900 117494137 1320 1320 1320 1320 0
317 20250401 135800 117494137 1320 1320 1320 1320 0
318 20250401 135700 117494137 1320 1317 1320 1317 2
319 20250401 135600 117491500 1317 1317 1317 1317 20
320 20250401 135500 117465160 1320 1317 1320 1317 200
321 20250401 135400 117201606 1318 1318 1318 1318 1038
322 20250401 135300 115833522 1318 1318 1318 1318 1200
323 20250401 135200 114251922 1318 1318 1318 1318 276
324 20250401 135100 113888154 1318 1318 1318 1318 464
325 20250401 135000 113276602 1318 1319 1319 1318 71
326 20250401 134900 113183008 1320 1320 1320 1320 0
327 20250401 134800 113183008 1320 1320 1320 1320 0
328 20250401 134700 113183008 1320 1320 1320 1320 227
329 20250401 134600 112883368 1322 1322 1322 1322 0
330 20250401 134500 112883368 1322 1321 1322 1321 764
331 20250401 134400 111874118 1321 1321 1321 1321 0
332 20250401 134300 111874118 1321 1321 1321 1321 0
333 20250401 134200 111874118 1321 1321 1321 1321 0
334 20250401 134100 111874118 1321 1321 1321 1321 1
335 20250401 134000 111872797 1322 1322 1322 1322 0
336 20250401 133900 111872797 1322 1322 1322 1322 0
337 20250401 133800 111872797 1322 1322 1322 1322 0
338 20250401 133700 111872797 1322 1322 1322 1322 0
339 20250401 133600 111872797 1322 1322 1322 1322 0
340 20250401 133500 111872797 1322 1322 1322 1322 0
341 20250401 133400 111872797 1322 1322 1322 1322 0
342 20250401 133300 111872797 1322 1322 1322 1322 0
343 20250401 133200 111872797 1322 1322 1322 1322 0
344 20250401 133100 111872797 1322 1322 1322 1322 0
345 20250401 133000 111872797 1322 1322 1322 1322 0
346 20250401 132900 111872797 1322 1322 1322 1322 1
347 20250401 132800 111871475 1322 1322 1322 1322 0
348 20250401 132700 111871475 1322 1322 1322 1322 0
349 20250401 132600 111871475 1322 1322 1322 1322 0
350 20250401 132500 111871475 1322 1322 1322 1322 0
351 20250401 132400 111871475 1322 1322 1322 1322 0
352 20250401 132300 111871475 1322 1318 1322 1318 3
353 20250401 132200 111867517 1318 1318 1318 1318 200
354 20250401 132100 111603917 1321 1321 1321 1321 1
355 20250401 132000 111602596 1321 1321 1321 1321 10
356 20250401 131900 111589386 1320 1320 1320 1320 100
357 20250401 131800 111457386 1320 1320 1320 1320 0
358 20250401 131700 111457386 1320 1318 1320 1318 637
359 20250401 131600 110617818 1319 1319 1319 1319 335
360 20250401 131500 110175953 1319 1318 1319 1318 72
361 20250401 131400 110081056 1319 1319 1319 1319 95
362 20250401 131300 109955751 1320 1320 1320 1320 0
363 20250401 131200 109955751 1320 1319 1320 1319 2
364 20250401 131100 109953112 1319 1319 1320 1319 250
365 20250401 131000 109623361 1319 1319 1319 1319 1
366 20250401 130900 109622042 1320 1320 1320 1320 0
367 20250401 130800 109622042 1320 1318 1320 1318 22
368 20250401 130700 109593044 1318 1320 1320 1318 203
369 20250401 130600 109325090 1320 1320 1320 1320 0
370 20250401 130500 109325090 1320 1317 1320 1317 2
371 20250401 130400 109322453 1318 1318 1318 1317 97
372 20250401 130300 109194628 1318 1320 1320 1318 998
373 20250401 130200 107879240 1320 1319 1320 1318 804
374 20250401 130100 106818840 1319 1319 1319 1319 11
375 20250401 130000 106804331 1320 1320 1320 1320 0
376 20250401 125900 106804331 1320 1320 1320 1320 130
377 20250401 125800 106632731 1322 1322 1322 1322 0
378 20250401 125700 106632731 1322 1322 1322 1322 0
379 20250401 125600 106632731 1322 1322 1322 1322 0
380 20250401 125500 106632731 1322 1322 1322 1322 0
381 20250401 125400 106632731 1322 1322 1322 1322 5
382 20250401 125300 106626121 1323 1318 1323 1318 2
383 20250401 125200 106623480 1319 1319 1319 1319 225
384 20250401 125100 106326705 1319 1319 1319 1319 0
385 20250401 125000 106326705 1319 1318 1319 1318 224
386 20250401 124900 106031472 1319 1319 1319 1319 0
387 20250401 124800 106031472 1319 1321 1321 1319 1836
388 20250401 124700 103608479 1323 1323 1323 1323 0
389 20250401 124600 103608479 1323 1323 1323 1323 0
390 20250401 124500 103608479 1323 1323 1323 1323 522
391 20250401 124400 102917873 1324 1323 1324 1323 2
392 20250401 124300 102915226 1324 1324 1324 1324 629
393 20250401 124200 102082430 1326 1326 1326 1326 250
394 20250401 124100 101750930 1326 1324 1326 1324 11
395 20250401 124000 101736356 1325 1324 1325 1324 695
396 20250401 123900 100816039 1324 1324 1324 1324 0
397 20250401 123800 100816039 1324 1324 1324 1324 0
398 20250401 123700 100816039 1324 1323 1324 1323 24
399 20250401 123600 100784286 1323 1323 1323 1323 0
400 20250401 123500 100784286 1323 1323 1323 1323 735
401 20250401 123400 99811881 1322 1322 1322 1322 5
402 20250401 123300 99805271 1320 1320 1320 1320 0
403 20250401 123200 99805271 1320 1320 1320 1320 0
404 20250401 123100 99805271 1320 1320 1320 1320 0
405 20250401 123000 99805271 1320 1320 1320 1320 0
406 20250401 122900 99805271 1320 1320 1320 1320 53
407 20250401 122800 99735311 1320 1320 1320 1320 1247
408 20250401 122700 98089271 1320 1320 1320 1320 22
409 20250401 122600 98060231 1324 1324 1324 1324 0
410 20250401 122500 98060231 1324 1319 1324 1319 900
411 20250401 122400 96871815 1318 1318 1318 1318 223
412 20250401 122300 96577901 1318 1318 1318 1318 297
413 20250401 122200 96186455 1318 1314 1319 1314 378
414 20250401 122100 95688178 1314 1316 1317 1314 1126
415 20250401 122000 94205639 1317 1315 1317 1315 1237
416 20250401 121900 92578582 1314 1313 1314 1313 2680
417 20250401 121800 89058689 1313 1313 1313 1313 0
418 20250401 121700 89058689 1313 1313 1313 1313 0
419 20250401 121600 89058689 1313 1313 1313 1313 0
420 20250401 121500 89058689 1313 1309 1313 1309 73
421 20250401 121400 88963128 1313 1310 1313 1309 602
422 20250401 121300 88173606 1312 1312 1312 1312 0
423 20250401 121200 88173606 1312 1312 1312 1312 21
424 20250401 121100 88146054 1312 1312 1312 1312 0
425 20250401 121000 88146054 1312 1312 1312 1312 350
426 20250401 120900 87686854 1312 1312 1312 1312 0
427 20250401 120800 87686854 1312 1312 1312 1312 0
428 20250401 120700 87686854 1312 1312 1312 1312 0
429 20250401 120600 87686854 1312 1312 1312 1312 0
430 20250401 120500 87686854 1312 1312 1312 1312 1444
431 20250401 120400 85792326 1312 1312 1312 1312 0
432 20250401 120300 85792326 1312 1310 1312 1310 500
433 20250401 120200 85136536 1312 1312 1312 1312 0
434 20250401 120100 85136536 1312 1312 1312 1312 0
435 20250401 120000 85136536 1312 1312 1312 1312 0
436 20250401 115900 85136536 1312 1312 1312 1312 0
437 20250401 115800 85136536 1312 1312 1312 1312 89
438 20250401 115700 85019768 1312 1312 1312 1312 0
439 20250401 115600 85019768 1312 1312 1312 1312 66
440 20250401 115500 84933176 1312 1312 1312 1312 0
441 20250401 115400 84933176 1312 1311 1312 1311 22
442 20250401 115300 84904317 1311 1311 1311 1311 0
443 20250401 115200 84904317 1311 1311 1311 1311 0
444 20250401 115100 84904317 1311 1311 1311 1311 411
445 20250401 115000 84365496 1311 1311 1311 1311 0
446 20250401 114900 84365496 1311 1311 1311 1311 54
447 20250401 114800 84294702 1311 1311 1311 1311 14
448 20250401 114700 84276348 1311 1310 1311 1310 440
449 20250401 114600 83699908 1310 1310 1310 1310 0
450 20250401 114500 83699908 1310 1310 1310 1310 0
451 20250401 114400 83699908 1310 1310 1310 1310 222
452 20250401 114300 83409088 1310 1310 1310 1310 44
453 20250401 114200 83351448 1311 1311 1311 1311 45
454 20250401 114100 83292453 1304 1304 1304 1304 150
455 20250401 114000 83096853 1311 1311 1311 1311 111
456 20250401 113900 82951332 1311 1311 1311 1311 36
457 20250401 113800 82904136 1311 1311 1311 1311 0
458 20250401 113700 82904136 1311 1311 1311 1311 22
459 20250401 113600 82875294 1311 1311 1311 1311 0
460 20250401 113500 82875294 1311 1311 1311 1311 22
461 20250401 113400 82846452 1311 1311 1311 1311 0
462 20250401 113300 82846452 1311 1311 1311 1311 0
463 20250401 113200 82846452 1311 1311 1311 1311 0
464 20250401 113100 82846452 1311 1311 1311 1311 1
465 20250401 113000 82845141 1312 1312 1312 1312 0
466 20250401 112900 82845141 1312 1312 1312 1312 0
467 20250401 112800 82845141 1312 1312 1312 1312 0
468 20250401 112700 82845141 1312 1312 1312 1312 0
469 20250401 112600 82845141 1312 1312 1312 1312 61
470 20250401 112500 82765109 1313 1313 1313 1313 0
471 20250401 112400 82765109 1313 1313 1313 1313 0
472 20250401 112300 82765109 1313 1310 1313 1310 100
473 20250401 112200 82633959 1302 1302 1302 1302 1155
474 20250401 112100 81130149 1310 1309 1310 1309 2104
475 20250401 112000 78374909 1306 1306 1306 1306 1000
476 20250401 111900 77068909 1309 1307 1309 1307 1902
477 20250401 111800 74580117 1302 1302 1302 1302 0
478 20250401 111700 74580117 1302 1301 1308 1301 9084
479 20250401 111600 62734164 1301 1300 1301 1300 602
480 20250401 111500 61951451 1293 1293 1293 1293 71
481 20250401 111400 61859648 1300 1300 1300 1300 0
482 20250401 111300 61859648 1300 1300 1300 1300 0
483 20250401 111200 61859648 1300 1300 1300 1300 0
484 20250401 111100 61859648 1300 1300 1300 1300 0
485 20250401 111000 61859648 1300 1300 1300 1300 0
486 20250401 110900 61859648 1300 1298 1300 1298 100
487 20250401 110800 61729688 1297 1297 1297 1297 0
488 20250401 110700 61729688 1297 1297 1297 1297 0
489 20250401 110600 61729688 1297 1297 1297 1297 0
490 20250401 110500 61729688 1297 1297 1297 1297 0
491 20250401 110400 61729688 1297 1297 1297 1297 0
492 20250401 110300 61729688 1297 1297 1297 1297 197
493 20250401 110200 61474179 1297 1297 1297 1297 0
494 20250401 110100 61474179 1297 1291 1297 1291 224
495 20250401 110000 61184989 1296 1296 1296 1296 1
496 20250401 105900 61183693 1297 1297 1297 1297 2
497 20250401 105800 61181099 1294 1294 1294 1294 1505
498 20250401 105700 59233629 1296 1296 1296 1296 0
499 20250401 105600 59233629 1296 1296 1296 1296 0
500 20250401 105500 59233629 1296 1294 1296 1294 1333
501 20250401 105400 57507674 1294 1294 1294 1294 9
502 20250401 105300 57496028 1294 1294 1294 1294 10
503 20250401 105200 57483088 1294 1294 1294 1294 0
504 20250401 105100 57483088 1294 1294 1294 1294 0
505 20250401 105000 57483088 1294 1294 1294 1294 0
506 20250401 104900 57483088 1294 1294 1294 1294 1000
507 20250401 104800 56189088 1294 1294 1294 1294 0
508 20250401 104700 56189088 1294 1294 1294 1294 0
509 20250401 104600 56189088 1294 1290 1294 1290 7776
510 20250401 104500 46155997 1290 1290 1290 1290 0
511 20250401 104400 46155997 1290 1286 1290 1286 3312
512 20250401 104300 41888357 1285 1285 1285 1285 44
513 20250401 104200 41831817 1285 1285 1285 1285 0
514 20250401 104100 41831817 1285 1285 1285 1285 0
515 20250401 104000 41831817 1285 1284 1285 1284 400
516 20250401 103900 41318017 1284 1284 1284 1284 0
517 20250401 103800 41318017 1284 1284 1284 1284 187
518 20250401 103700 41077909 1285 1285 1285 1285 6
519 20250401 103600 41070199 1285 1285 1285 1285 0
520 20250401 103500 41070199 1285 1285 1285 1285 0
521 20250401 103400 41070199 1285 1285 1285 1285 0
522 20250401 103300 41070199 1285 1285 1285 1285 0
523 20250401 103200 41070199 1285 1285 1285 1285 0
524 20250401 103100 41070199 1285 1285 1285 1285 0
525 20250401 103000 41070199 1285 1285 1285 1285 7
526 20250401 102900 41061204 1287 1287 1287 1287 0
527 20250401 102800 41061204 1287 1287 1287 1287 0
528 20250401 102700 41061204 1287 1287 1287 1287 0
529 20250401 102600 41061204 1287 1287 1287 1287 0
530 20250401 102500 41061204 1287 1287 1287 1287 1
531 20250401 102400 41059917 1286 1286 1286 1286 0
532 20250401 102300 41059917 1286 1286 1286 1286 101
533 20250401 102200 40930031 1281 1281 1281 1281 0
534 20250401 102100 40930031 1281 1281 1281 1281 0
535 20250401 102000 40930031 1281 1281 1281 1281 0
536 20250401 101900 40930031 1281 1281 1281 1281 0
537 20250401 101800 40930031 1281 1281 1281 1281 0
538 20250401 101700 40930031 1281 1281 1281 1281 0
539 20250401 101600 40930031 1281 1281 1281 1281 0
540 20250401 101500 40930031 1281 1281 1281 1281 71
541 20250401 101400 40839080 1290 1290 1290 1290 0
542 20250401 101300 40839080 1290 1290 1290 1290 1
543 20250401 101200 40837790 1284 1284 1284 1284 0
544 20250401 101100 40837790 1284 1284 1284 1284 91
545 20250401 101000 40720946 1284 1284 1284 1284 7
546 20250401 100900 40711958 1284 1284 1284 1284 0
547 20250401 100800 40711958 1284 1282 1284 1282 11
548 20250401 100700 40697852 1282 1282 1282 1282 27
549 20250401 100600 40663238 1282 1282 1282 1282 2
550 20250401 100500 40660674 1279 1279 1279 1279 112
551 20250401 100400 40517426 1279 1279 1279 1279 0
552 20250401 100300 40517426 1279 1279 1279 1279 1025
553 20250401 100200 39206451 1279 1279 1279 1279 0
554 20250401 100100 39206451 1279 1279 1279 1279 0
555 20250401 100000 39206451 1279 1279 1279 1279 100
556 20250401 095900 39078551 1279 1279 1279 1279 0
557 20250401 095800 39078551 1279 1279 1279 1279 0
558 20250401 095700 39078551 1279 1279 1279 1279 0
559 20250401 095600 39078551 1279 1279 1279 1279 100
560 20250401 095500 38950651 1284 1284 1284 1284 0
561 20250401 095400 38950651 1284 1284 1284 1284 0
562 20250401 095300 38950651 1284 1284 1284 1284 93
563 20250401 095200 38831239 1276 1284 1284 1276 3300
564 20250401 095100 34601141 1288 1288 1288 1288 1
565 20250401 095000 34599853 1284 1284 1284 1284 3
566 20250401 094900 34596001 1287 1287 1287 1287 307
567 20250401 094800 34200892 1288 1288 1288 1288 0
568 20250401 094700 34200892 1288 1285 1288 1284 745
569 20250401 094600 33244047 1285 1285 1285 1285 0
570 20250401 094500 33244047 1285 1285 1285 1285 399
571 20250401 094400 32731332 1290 1290 1290 1290 0
572 20250401 094300 32731332 1290 1290 1290 1290 0
573 20250401 094200 32731332 1290 1290 1290 1290 0
574 20250401 094100 32731332 1290 1290 1290 1290 0
575 20250401 094000 32731332 1290 1290 1290 1284 48
576 20250401 093900 32669622 1290 1290 1290 1290 50
577 20250401 093800 32605122 1290 1290 1290 1290 3
578 20250401 093700 32601252 1290 1290 1290 1290 0
579 20250401 093600 32601252 1290 1290 1290 1290 0
580 20250401 093500 32601252 1290 1283 1290 1283 2
581 20250401 093400 32598679 1283 1290 1290 1283 850
582 20250401 093300 31507724 1293 1286 1293 1285 159
583 20250401 093200 31303244 1287 1288 1293 1287 605
584 20250401 093100 30524148 1290 1290 1290 1290 202
585 20250401 093000 30263568 1293 1293 1293 1288 1255
586 20250401 092900 28641063 1293 1287 1293 1287 1429
587 20250401 092800 26794028 1293 1293 1293 1293 0
588 20250401 092700 26794028 1293 1290 1293 1290 3200
589 20250401 092600 22662428 1294 1294 1294 1294 0
590 20250401 092500 22662428 1294 1294 1294 1294 200
591 20250401 092400 22403628 1294 1294 1294 1294 48
592 20250401 092300 22341516 1294 1294 1294 1294 0
593 20250401 092200 22341516 1294 1293 1294 1293 967
594 20250401 092100 21090921 1290 1290 1290 1290 165
595 20250401 092000 20878071 1290 1290 1290 1290 691
596 20250401 091900 19986681 1294 1295 1295 1294 163
597 20250401 091800 19775747 1297 1297 1297 1297 0
598 20250401 091700 19775747 1297 1297 1297 1297 0
599 20250401 091600 19775747 1297 1297 1297 1297 0
600 20250401 091500 19775747 1297 1283 1297 1283 73
601 20250401 091400 19682072 1297 1283 1297 1283 2
602 20250401 091300 19679492 1288 1288 1288 1288 0
603 20250401 091200 19679492 1288 1288 1288 1288 0
604 20250401 091100 19679492 1288 1288 1288 1288 560
605 20250401 091000 18958212 1288 1288 1288 1288 9
606 20250401 090900 18946620 1289 1299 1299 1289 776
607 20250401 090800 17946346 1300 1300 1300 1300 1
608 20250401 090700 17945046 1300 1299 1301 1299 2002
609 20250401 090600 15342438 1288 1288 1288 1288 150
610 20250401 090500 15149238 1288 1288 1288 1288 1
611 20250401 090400 15147950 1288 1288 1288 1288 1603
612 20250401 090300 13083286 1304 1305 1305 1304 826
613 20250401 090200 12006122 1305 1290 1305 1290 800
614 20250401 090100 10969882 1290 1279 1290 1277 1191
615 20250401 090000 9446926 1280 1263 1280 1263 7465

1
017040/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,220945,43337615,287228500,56338899500,0.51
20250327,220945,43337615,296066300,58072404100,0.51
20250326,220945,43337615,300927090,59025831630,0.51
20250325,220945,43337615,299822365,58809143555,0.51
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 220945 43337615 287228500 56338899500 0.51
3 20250327 220945 43337615 296066300 58072404100 0.51
4 20250326 220945 43337615 300927090 59025831630 0.51
5 20250325 220945 43337615 299822365 58809143555 0.51