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

617
018470/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,617 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,191500,427946267,1528,1528,1528,1528,1494
20250401,191400,427946267,1528,1528,1528,1528,0
20250401,191300,427946267,1528,1528,1528,1528,0
20250401,191200,427946267,1528,1528,1528,1528,0
20250401,191100,427946267,1528,1528,1528,1528,0
20250401,191000,427946267,1528,1528,1528,1528,0
20250401,190900,427946267,1528,1528,1528,1528,0
20250401,190800,427946267,1528,1528,1528,1528,0
20250401,190700,427946267,1528,1528,1528,1528,0
20250401,190600,427946267,1528,1528,1528,1528,0
20250401,190500,427946267,1528,1528,1528,1528,0
20250401,190400,427946267,1528,1528,1528,1528,0
20250401,190300,427946267,1528,1528,1528,1528,0
20250401,190200,427946267,1528,1528,1528,1528,0
20250401,190100,427946267,1528,1528,1528,1528,0
20250401,190000,427946267,1528,1528,1528,1528,0
20250401,185900,427946267,1528,1528,1528,1528,0
20250401,185800,427946267,1528,1528,1528,1528,0
20250401,185700,427946267,1528,1528,1528,1528,0
20250401,185600,427946267,1528,1528,1528,1528,0
20250401,185500,427946267,1528,1528,1528,1528,0
20250401,185400,427946267,1528,1528,1528,1528,0
20250401,185300,427946267,1528,1528,1528,1528,0
20250401,185200,427946267,1528,1528,1528,1528,0
20250401,185100,427946267,1528,1528,1528,1528,0
20250401,185000,427946267,1528,1528,1528,1528,0
20250401,184900,427946267,1528,1528,1528,1528,0
20250401,184800,427946267,1528,1528,1528,1528,0
20250401,184700,427946267,1528,1528,1528,1528,0
20250401,184600,427946267,1528,1528,1528,1528,0
20250401,184500,427946267,1528,1528,1528,1528,1494
20250401,184400,427946267,1528,1528,1528,1528,0
20250401,184300,427946267,1528,1528,1528,1528,0
20250401,184200,427946267,1528,1528,1528,1528,0
20250401,184100,427946267,1528,1528,1528,1528,0
20250401,184000,427946267,1528,1528,1528,1528,0
20250401,183900,427946267,1528,1528,1528,1528,0
20250401,183800,427946267,1528,1528,1528,1528,0
20250401,183700,427946267,1528,1528,1528,1528,0
20250401,183600,427946267,1528,1528,1528,1528,0
20250401,183500,427946267,1528,1528,1528,1528,0
20250401,183400,427946267,1528,1528,1528,1528,0
20250401,183300,427946267,1528,1528,1528,1528,0
20250401,183200,427946267,1528,1528,1528,1528,0
20250401,183100,427946267,1528,1528,1528,1528,0
20250401,183000,427946267,1528,1528,1528,1528,0
20250401,182900,427946267,1528,1528,1528,1528,0
20250401,182800,427946267,1528,1528,1528,1528,0
20250401,182700,427946267,1528,1528,1528,1528,0
20250401,182600,427946267,1528,1528,1528,1528,0
20250401,182500,427946267,1528,1528,1528,1528,0
20250401,182400,427946267,1528,1528,1528,1528,0
20250401,182300,427946267,1528,1528,1528,1528,0
20250401,182200,427946267,1528,1528,1528,1528,0
20250401,182100,427946267,1528,1528,1528,1528,0
20250401,182000,427946267,1528,1528,1528,1528,0
20250401,181900,427946267,1528,1528,1528,1528,0
20250401,181800,427946267,1528,1528,1528,1528,0
20250401,181700,427946267,1528,1528,1528,1528,0
20250401,181600,427946267,1528,1528,1528,1528,0
20250401,181500,427946267,1528,1528,1528,1528,1494
20250401,181400,427946267,1528,1528,1528,1528,0
20250401,181300,427946267,1528,1528,1528,1528,0
20250401,181200,427946267,1528,1528,1528,1528,0
20250401,181100,427946267,1528,1528,1528,1528,0
20250401,181000,427946267,1528,1528,1528,1528,0
20250401,180900,427946267,1528,1528,1528,1528,0
20250401,180800,427946267,1528,1528,1528,1528,0
20250401,180700,427946267,1528,1528,1528,1528,0
20250401,180600,427946267,1528,1528,1528,1528,0
20250401,180500,427946267,1528,1528,1528,1528,0
20250401,180400,427946267,1528,1528,1528,1528,0
20250401,180300,427946267,1528,1528,1528,1528,0
20250401,180200,427946267,1528,1528,1528,1528,0
20250401,180100,427946267,1528,1528,1528,1528,0
20250401,180000,427946267,1528,1528,1528,1528,0
20250401,175900,427946267,1528,1528,1528,1528,0
20250401,175800,427946267,1528,1528,1528,1528,0
20250401,175700,427946267,1528,1528,1528,1528,0
20250401,175600,427946267,1528,1528,1528,1528,0
20250401,175500,427946267,1528,1528,1528,1528,0
20250401,175400,427946267,1528,1528,1528,1528,0
20250401,175300,427946267,1528,1528,1528,1528,0
20250401,175200,427946267,1528,1528,1528,1528,0
20250401,175100,427946267,1528,1528,1528,1528,0
20250401,175000,427946267,1528,1528,1528,1528,0
20250401,174900,427946267,1528,1528,1528,1528,0
20250401,174800,427946267,1528,1528,1528,1528,0
20250401,174700,427946267,1528,1528,1528,1528,0
20250401,174600,427946267,1528,1528,1528,1528,0
20250401,174500,427946267,1528,1528,1528,1528,1494
20250401,174400,427946267,1528,1528,1528,1528,0
20250401,174300,427946267,1528,1528,1528,1528,0
20250401,174200,427946267,1528,1528,1528,1528,0
20250401,174100,427946267,1528,1528,1528,1528,0
20250401,174000,427946267,1528,1528,1528,1528,0
20250401,173900,427946267,1528,1528,1528,1528,0
20250401,173800,427946267,1528,1528,1528,1528,0
20250401,173700,427946267,1528,1528,1528,1528,0
20250401,173600,427946267,1528,1528,1528,1528,0
20250401,173500,427946267,1528,1528,1528,1528,0
20250401,173400,427946267,1528,1528,1528,1528,0
20250401,173300,427946267,1528,1528,1528,1528,0
20250401,173200,427946267,1528,1528,1528,1528,0
20250401,173100,427946267,1528,1528,1528,1528,0
20250401,173000,427946267,1528,1528,1528,1528,0
20250401,172900,427946267,1528,1528,1528,1528,0
20250401,172800,427946267,1528,1528,1528,1528,0
20250401,172700,427946267,1528,1528,1528,1528,0
20250401,172600,427946267,1528,1528,1528,1528,0
20250401,172500,427946267,1528,1528,1528,1528,0
20250401,172400,427946267,1528,1528,1528,1528,0
20250401,172300,427946267,1528,1528,1528,1528,0
20250401,172200,427946267,1528,1528,1528,1528,0
20250401,172100,427946267,1528,1528,1528,1528,0
20250401,172000,427946267,1528,1528,1528,1528,0
20250401,171900,427946267,1528,1528,1528,1528,0
20250401,171800,427946267,1528,1528,1528,1528,0
20250401,171700,427946267,1528,1528,1528,1528,0
20250401,171600,427946267,1528,1528,1528,1528,0
20250401,171500,427946267,1528,1528,1528,1528,1494
20250401,171400,427946267,1528,1528,1528,1528,0
20250401,171300,427946267,1528,1528,1528,1528,0
20250401,171200,427946267,1528,1528,1528,1528,0
20250401,171100,427946267,1528,1528,1528,1528,0
20250401,171000,427946267,1528,1528,1528,1528,0
20250401,170900,427946267,1528,1528,1528,1528,0
20250401,170800,427946267,1528,1528,1528,1528,0
20250401,170700,427946267,1528,1528,1528,1528,0
20250401,170600,427946267,1528,1528,1528,1528,0
20250401,170500,427946267,1528,1528,1528,1528,0
20250401,170400,427946267,1528,1528,1528,1528,0
20250401,170300,427946267,1528,1528,1528,1528,0
20250401,170200,427946267,1528,1528,1528,1528,0
20250401,170100,427946267,1528,1528,1528,1528,0
20250401,170000,427946267,1528,1528,1528,1528,0
20250401,165900,427946267,1528,1528,1528,1528,0
20250401,165800,427946267,1528,1528,1528,1528,0
20250401,165700,427946267,1528,1528,1528,1528,0
20250401,165600,427946267,1528,1528,1528,1528,0
20250401,165500,427946267,1528,1528,1528,1528,0
20250401,165400,427946267,1528,1528,1528,1528,0
20250401,165300,427946267,1528,1528,1528,1528,0
20250401,165200,427946267,1528,1528,1528,1528,0
20250401,165100,427946267,1528,1528,1528,1528,0
20250401,165000,427946267,1528,1528,1528,1528,0
20250401,164900,427946267,1528,1528,1528,1528,0
20250401,164800,427946267,1528,1528,1528,1528,0
20250401,164700,427946267,1528,1528,1528,1528,0
20250401,164600,427946267,1528,1528,1528,1528,0
20250401,164500,427946267,1528,1528,1528,1528,1494
20250401,164400,427946267,1528,1528,1528,1528,0
20250401,164300,427946267,1528,1528,1528,1528,0
20250401,164200,427946267,1528,1528,1528,1528,0
20250401,164100,427946267,1528,1528,1528,1528,0
20250401,164000,427946267,1528,1528,1528,1528,0
20250401,163900,427946267,1528,1528,1528,1528,0
20250401,163800,427946267,1528,1528,1528,1528,0
20250401,163700,427946267,1528,1528,1528,1528,0
20250401,163600,427946267,1528,1528,1528,1528,0
20250401,163500,427946267,1528,1528,1528,1528,0
20250401,163400,427946267,1528,1528,1528,1528,0
20250401,163300,427946267,1528,1528,1528,1528,0
20250401,163200,427946267,1528,1528,1528,1528,0
20250401,163100,427946267,1528,1528,1528,1528,0
20250401,163000,427946267,1528,1528,1528,1528,0
20250401,162900,427946267,1528,1528,1528,1528,0
20250401,162800,427946267,1528,1528,1528,1528,0
20250401,162700,427946267,1528,1528,1528,1528,0
20250401,162600,427946267,1528,1528,1528,1528,0
20250401,162500,427946267,1528,1528,1528,1528,0
20250401,162400,427946267,1528,1528,1528,1528,0
20250401,162300,427946267,1528,1528,1528,1528,0
20250401,162200,427946267,1528,1528,1528,1528,0
20250401,162100,427946267,1528,1528,1528,1528,0
20250401,162000,427946267,1528,1528,1528,1528,0
20250401,161900,427946267,1528,1528,1528,1528,0
20250401,161800,427946267,1528,1528,1528,1528,0
20250401,161700,427946267,1528,1528,1528,1528,0
20250401,161600,427946267,1528,1528,1528,1528,0
20250401,161500,427946267,1528,1528,1528,1528,1494
20250401,161400,427946267,1528,1528,1528,1528,0
20250401,161300,427946267,1528,1528,1528,1528,0
20250401,161200,427946267,1528,1528,1528,1528,0
20250401,161100,427946267,1528,1528,1528,1528,0
20250401,161000,427946267,1528,1528,1528,1528,0
20250401,160900,427946267,1528,1528,1528,1528,0
20250401,160800,427946267,1528,1528,1528,1528,0
20250401,160700,427946267,1528,1528,1528,1528,0
20250401,160600,427946267,1528,1528,1528,1528,0
20250401,160500,427946267,1528,1528,1528,1528,0
20250401,160400,427946267,1528,1528,1528,1528,0
20250401,160300,427946267,1528,1528,1528,1528,0
20250401,160200,427946267,1528,1528,1528,1528,0
20250401,160100,427946267,1528,1528,1528,1528,0
20250401,160000,427946267,1528,1528,1528,1528,0
20250401,155900,427946267,1528,1528,1528,1528,0
20250401,155800,427946267,1528,1528,1528,1528,0
20250401,155700,427946267,1528,1528,1528,1528,0
20250401,155600,427946267,1528,1528,1528,1528,0
20250401,155500,427946267,1528,1528,1528,1528,0
20250401,155400,427946267,1528,1528,1528,1528,0
20250401,155300,427946267,1528,1528,1528,1528,0
20250401,155200,427946267,1528,1528,1528,1528,0
20250401,155100,427946267,1528,1528,1528,1528,0
20250401,155000,427946267,1528,1528,1528,1528,0
20250401,154900,427946267,1528,1528,1528,1528,0
20250401,154800,427946267,1528,1528,1528,1528,0
20250401,154700,427946267,1528,1528,1528,1528,0
20250401,154600,427946267,1528,1528,1528,1528,0
20250401,154500,427946267,1528,1528,1528,1528,1494
20250401,154400,427946267,1528,1528,1528,1528,0
20250401,154300,427946267,1528,1528,1528,1528,0
20250401,154200,427946267,1528,1528,1528,1528,0
20250401,154100,427946267,1528,1528,1528,1528,0
20250401,154000,427946267,1528,1528,1528,1528,0
20250401,153900,427946267,1528,1528,1528,1528,0
20250401,153800,427946267,1528,1528,1528,1528,0
20250401,153700,427946267,1528,1528,1528,1528,0
20250401,153600,427946267,1528,1528,1528,1528,0
20250401,153500,427946267,1528,1528,1528,1528,0
20250401,153400,427946267,1528,1528,1528,1528,0
20250401,153300,427946267,1528,1528,1528,1528,0
20250401,153200,427946267,1528,1528,1528,1528,0
20250401,153100,427946267,1528,1528,1528,1528,0
20250401,153000,427946267,1528,1528,1528,1528,1494
20250401,152900,425663435,1528,1528,1528,1528,0
20250401,152800,425663435,1528,1528,1528,1528,0
20250401,152700,425663435,1528,1528,1528,1528,0
20250401,152600,425663435,1528,1528,1528,1528,0
20250401,152500,425663435,1528,1528,1528,1528,0
20250401,152400,425663435,1528,1528,1528,1528,0
20250401,152300,425663435,1528,1528,1528,1528,0
20250401,152200,425663435,1528,1528,1528,1528,0
20250401,152100,425663435,1528,1528,1528,1528,0
20250401,152000,425663435,1528,1528,1528,1528,0
20250401,151900,425663435,1528,1525,1528,1523,855
20250401,151800,424359371,1526,1526,1530,1524,1275
20250401,151700,422414430,1526,1529,1530,1526,806
20250401,151600,421183259,1529,1529,1529,1529,211
20250401,151500,420860640,1529,1527,1529,1527,2
20250401,151400,420857584,1529,1529,1529,1527,687
20250401,151300,419808161,1529,1529,1529,1526,682
20250401,151200,418766806,1529,1529,1529,1529,960
20250401,151100,417298966,1529,1528,1529,1528,544
20250401,151000,416467415,1528,1526,1528,1526,574
20250401,150900,415591489,1529,1529,1529,1529,0
20250401,150800,415591489,1529,1529,1529,1529,1
20250401,150700,415589960,1525,1526,1526,1525,1114
20250401,150600,413890103,1529,1529,1529,1529,0
20250401,150500,413890103,1529,1526,1529,1526,1116
20250401,150400,412185968,1529,1529,1529,1529,0
20250401,150300,412185968,1529,1529,1529,1529,265
20250401,150200,411780783,1529,1527,1529,1527,367
20250401,150100,411220166,1527,1526,1527,1526,46
20250401,150000,411149960,1526,1526,1526,1526,0
20250401,145900,411149960,1526,1527,1527,1526,564
20250401,145800,410288796,1527,1527,1527,1527,16
20250401,145700,410264364,1527,1527,1527,1527,0
20250401,145600,410264364,1527,1527,1527,1527,187
20250401,145500,409978815,1525,1525,1525,1525,1
20250401,145400,409977290,1524,1524,1524,1524,0
20250401,145300,409977290,1524,1524,1524,1524,0
20250401,145200,409977290,1524,1524,1524,1524,0
20250401,145100,409977290,1524,1524,1524,1524,620
20250401,145000,409032410,1529,1529,1529,1529,0
20250401,144900,409032410,1529,1529,1529,1529,185
20250401,144800,408749545,1529,1529,1529,1529,0
20250401,144700,408749545,1529,1524,1529,1524,402
20250401,144600,408136892,1529,1529,1529,1529,500
20250401,144500,407372392,1529,1529,1529,1529,0
20250401,144400,407372392,1529,1529,1529,1529,0
20250401,144300,407372392,1529,1529,1529,1529,0
20250401,144200,407372392,1529,1529,1529,1529,0
20250401,144100,407372392,1529,1523,1529,1523,2
20250401,144000,407369340,1523,1523,1523,1523,0
20250401,143900,407369340,1523,1523,1523,1523,1
20250401,143800,407367817,1524,1524,1524,1524,0
20250401,143700,407367817,1524,1524,1524,1524,0
20250401,143600,407367817,1524,1524,1524,1524,0
20250401,143500,407367817,1524,1524,1524,1524,0
20250401,143400,407367817,1524,1524,1524,1524,0
20250401,143300,407367817,1524,1524,1524,1524,2593
20250401,143200,403416085,1524,1524,1524,1524,2407
20250401,143100,399747817,1524,1524,1524,1524,0
20250401,143000,399747817,1524,1524,1524,1524,0
20250401,142900,399747817,1524,1524,1524,1524,0
20250401,142800,399747817,1524,1524,1524,1524,0
20250401,142700,399747817,1524,1524,1524,1524,0
20250401,142600,399747817,1524,1524,1524,1524,0
20250401,142500,399747817,1524,1524,1524,1524,1000
20250401,142400,398223817,1525,1525,1525,1525,1001
20250401,142300,396697292,1523,1523,1523,1523,0
20250401,142200,396697292,1523,1523,1523,1523,1
20250401,142100,396695769,1523,1523,1523,1523,0
20250401,142000,396695769,1523,1523,1523,1523,0
20250401,141900,396695769,1523,1523,1523,1523,66
20250401,141800,396595251,1523,1523,1523,1523,0
20250401,141700,396595251,1523,1523,1523,1523,0
20250401,141600,396595251,1523,1523,1523,1523,0
20250401,141500,396595251,1523,1523,1523,1523,0
20250401,141400,396595251,1523,1523,1523,1523,500
20250401,141300,395833751,1523,1523,1523,1523,0
20250401,141200,395833751,1523,1525,1525,1523,1810
20250401,141100,393075643,1525,1525,1525,1525,0
20250401,141000,393075643,1525,1525,1525,1525,0
20250401,140900,393075643,1525,1528,1528,1525,250
20250401,140800,392693996,1529,1529,1529,1528,13
20250401,140700,392674130,1531,1531,1531,1531,0
20250401,140600,392674130,1531,1531,1531,1531,0
20250401,140500,392674130,1531,1531,1531,1531,1
20250401,140400,392672599,1530,1530,1530,1530,0
20250401,140300,392672599,1530,1530,1530,1530,0
20250401,140200,392672599,1530,1531,1531,1530,2
20250401,140100,392669538,1529,1529,1529,1529,0
20250401,140000,392669538,1529,1529,1529,1529,444
20250401,135900,391990662,1529,1530,1530,1529,55
20250401,135800,391906562,1530,1530,1530,1530,48
20250401,135700,391833122,1528,1529,1529,1528,4005
20250401,135600,385709482,1529,1529,1529,1529,2
20250401,135500,385706424,1529,1529,1529,1529,1
20250401,135400,385704895,1529,1529,1529,1529,1
20250401,135300,385703366,1529,1529,1529,1529,849
20250401,135200,384405245,1528,1526,1528,1526,8358
20250401,135100,371642970,1525,1525,1525,1525,0
20250401,135000,371642970,1525,1525,1525,1525,201
20250401,134900,371336445,1525,1525,1525,1525,0
20250401,134800,371336445,1525,1525,1525,1525,0
20250401,134700,371336445,1525,1525,1525,1525,0
20250401,134600,371336445,1525,1526,1526,1525,10
20250401,134500,371321188,1526,1525,1526,1525,459
20250401,134400,370621013,1526,1526,1526,1526,1
20250401,134300,370619487,1527,1527,1527,1527,0
20250401,134200,370619487,1527,1527,1527,1527,0
20250401,134100,370619487,1527,1527,1527,1527,0
20250401,134000,370619487,1527,1527,1527,1527,0
20250401,133900,370619487,1527,1527,1527,1527,4
20250401,133800,370613379,1527,1527,1527,1527,0
20250401,133700,370613379,1527,1527,1527,1527,194
20250401,133600,370317141,1527,1527,1527,1527,13
20250401,133500,370297290,1524,1524,1524,1524,0
20250401,133400,370297290,1524,1527,1527,1524,7
20250401,133300,370286616,1525,1525,1525,1525,0
20250401,133200,370286616,1525,1527,1528,1525,2877
20250401,133100,365898596,1525,1525,1525,1525,5
20250401,133000,365890971,1525,1526,1526,1525,158
20250401,132900,365649972,1527,1527,1527,1527,0
20250401,132800,365649972,1527,1527,1527,1527,0
20250401,132700,365649972,1527,1527,1527,1527,0
20250401,132600,365649972,1527,1526,1527,1526,500
20250401,132500,364886869,1525,1525,1525,1525,0
20250401,132400,364886869,1525,1525,1525,1525,0
20250401,132300,364886869,1525,1525,1525,1525,1
20250401,132200,364885344,1526,1526,1526,1526,103
20250401,132100,364728166,1526,1526,1527,1526,4
20250401,132000,364722060,1527,1527,1527,1527,0
20250401,131900,364722060,1527,1527,1527,1527,0
20250401,131800,364722060,1527,1527,1527,1527,3
20250401,131700,364717479,1528,1528,1528,1528,1
20250401,131600,364715951,1525,1525,1525,1525,0
20250401,131500,364715951,1525,1525,1525,1525,1000
20250401,131400,363190951,1525,1525,1525,1525,0
20250401,131300,363190951,1525,1526,1526,1525,550
20250401,131200,362351801,1530,1530,1530,1530,1
20250401,131100,362350271,1530,1526,1530,1526,8
20250401,131000,362338059,1526,1526,1526,1526,0
20250401,130900,362338059,1526,1526,1526,1526,0
20250401,130800,362338059,1526,1526,1526,1526,0
20250401,130700,362338059,1526,1526,1526,1526,1579
20250401,130600,359928505,1526,1522,1526,1520,12940
20250401,130500,340257995,1524,1525,1525,1524,549
20250401,130400,339420819,1525,1525,1525,1525,0
20250401,130300,339420819,1525,1525,1525,1525,0
20250401,130200,339420819,1525,1525,1525,1525,1
20250401,130100,339419294,1525,1525,1525,1525,0
20250401,130000,339419294,1525,1525,1525,1525,15
20250401,125900,339396419,1526,1526,1526,1526,2
20250401,125800,339393367,1526,1528,1528,1526,1702
20250401,125700,336796087,1527,1528,1528,1527,887
20250401,125600,335441238,1529,1529,1529,1529,0
20250401,125500,335441238,1529,1529,1529,1529,2
20250401,125400,335438180,1529,1529,1529,1529,0
20250401,125300,335438180,1529,1530,1530,1529,165
20250401,125200,335185761,1531,1531,1531,1531,2
20250401,125100,335182699,1531,1532,1532,1530,849
20250401,125000,333882872,1532,1533,1533,1532,566
20250401,124900,333015759,1533,1533,1533,1533,0
20250401,124800,333015759,1533,1533,1533,1533,1
20250401,124700,333014226,1533,1534,1534,1533,1404
20250401,124600,330861715,1535,1535,1535,1535,0
20250401,124500,330861715,1535,1535,1535,1535,2
20250401,124400,330858645,1535,1535,1535,1535,0
20250401,124300,330858645,1535,1535,1535,1535,2
20250401,124200,330855575,1535,1535,1535,1535,0
20250401,124100,330855575,1535,1535,1535,1535,0
20250401,124000,330855575,1535,1535,1535,1535,3
20250401,123900,330850970,1534,1534,1534,1534,187
20250401,123800,330564112,1533,1534,1534,1533,896
20250401,123700,329190542,1533,1533,1533,1533,493
20250401,123600,328434773,1534,1534,1534,1534,505
20250401,123500,327660103,1534,1534,1534,1534,612
20250401,123400,326721295,1534,1534,1534,1534,1
20250401,123300,326719761,1534,1534,1534,1534,102
20250401,123200,326563293,1534,1534,1534,1534,0
20250401,123100,326563293,1534,1534,1534,1534,0
20250401,123000,326563293,1534,1534,1534,1534,202
20250401,122900,326253425,1534,1534,1534,1533,3519
20250401,122800,320855309,1534,1534,1534,1534,0
20250401,122700,320855309,1534,1534,1534,1534,0
20250401,122600,320855309,1534,1536,1536,1534,349
20250401,122500,320319508,1536,1536,1536,1536,247
20250401,122400,319940116,1536,1537,1537,1536,103
20250401,122300,319781907,1537,1537,1537,1537,12
20250401,122200,319763463,1536,1537,1537,1536,420
20250401,122100,319117953,1537,1537,1537,1537,1
20250401,122000,319116416,1537,1537,1537,1537,1
20250401,121900,319114879,1537,1537,1537,1537,1
20250401,121800,319113342,1537,1537,1537,1537,22
20250401,121700,319079528,1536,1536,1536,1536,6
20250401,121600,319070312,1536,1536,1536,1536,1325
20250401,121500,317035112,1534,1534,1534,1534,0
20250401,121400,317035112,1534,1534,1534,1534,92
20250401,121300,316893984,1534,1536,1536,1534,515
20250401,121200,316103482,1536,1536,1536,1536,0
20250401,121100,316103482,1536,1536,1536,1536,79
20250401,121000,315982138,1536,1536,1536,1536,75
20250401,120900,315866938,1536,1536,1536,1536,116
20250401,120800,315688762,1536,1535,1536,1535,37
20250401,120700,315631966,1536,1536,1536,1536,0
20250401,120600,315631966,1536,1533,1536,1533,236
20250401,120500,315269500,1533,1536,1536,1533,35
20250401,120400,315215799,1536,1535,1536,1535,1821
20250401,120300,312419473,1535,1534,1535,1534,3956
20250401,120200,306349496,1533,1533,1533,1533,3
20250401,120100,306344897,1535,1535,1535,1535,0
20250401,120000,306344897,1535,1535,1535,1535,0
20250401,115900,306344897,1535,1535,1535,1535,0
20250401,115800,306344897,1535,1532,1535,1532,12044
20250401,115700,287888950,1531,1531,1531,1531,0
20250401,115600,287888950,1531,1531,1531,1531,158
20250401,115500,287647052,1531,1531,1531,1531,0
20250401,115400,287647052,1531,1531,1531,1531,32
20250401,115300,287598060,1530,1531,1531,1530,551
20250401,115200,286754877,1532,1532,1532,1532,2
20250401,115100,286751813,1532,1532,1532,1532,172
20250401,115000,286488309,1532,1533,1533,1532,119
20250401,114900,286305941,1535,1535,1535,1535,5
20250401,114800,286298266,1536,1536,1536,1536,0
20250401,114700,286298266,1536,1535,1536,1535,522
20250401,114600,285496995,1535,1535,1535,1535,189
20250401,114500,285206880,1535,1535,1535,1535,438
20250401,114400,284534550,1534,1534,1534,1534,1
20250401,114300,284533016,1535,1535,1535,1535,0
20250401,114200,284533016,1535,1535,1535,1535,0
20250401,114100,284533016,1535,1535,1535,1535,200
20250401,114000,284226016,1536,1536,1536,1536,200
20250401,113900,283918816,1536,1536,1536,1536,411
20250401,113800,283287520,1532,1532,1532,1532,0
20250401,113700,283287520,1532,1532,1532,1532,200
20250401,113600,282981120,1532,1534,1534,1532,982
20250401,113500,281476694,1536,1531,1536,1531,2189
20250401,113400,278117560,1533,1533,1533,1533,0
20250401,113300,278117560,1533,1533,1533,1533,0
20250401,113200,278117560,1533,1533,1533,1533,5
20250401,113100,278109895,1534,1534,1534,1534,0
20250401,113000,278109895,1534,1534,1534,1534,20
20250401,112900,278079215,1526,1526,1526,1526,329
20250401,112800,277577161,1524,1524,1524,1524,0
20250401,112700,277577161,1524,1524,1524,1524,0
20250401,112600,277577161,1524,1524,1524,1524,0
20250401,112500,277577161,1524,1533,1533,1524,4000
20250401,112400,271477583,1540,1540,1540,1540,0
20250401,112300,271477583,1540,1540,1540,1540,1
20250401,112200,271476043,1538,1540,1540,1533,5036
20250401,112100,263754503,1539,1539,1539,1539,0
20250401,112000,263754503,1539,1539,1539,1539,0
20250401,111900,263754503,1539,1539,1539,1539,5
20250401,111800,263746808,1538,1538,1538,1538,0
20250401,111700,263746808,1538,1536,1538,1536,3882
20250401,111600,257780668,1536,1536,1536,1536,0
20250401,111500,257780668,1536,1536,1536,1536,12
20250401,111400,257762236,1536,1536,1536,1536,0
20250401,111300,257762236,1536,1536,1536,1536,63
20250401,111200,257665468,1535,1535,1535,1535,3
20250401,111100,257660863,1536,1536,1536,1536,170
20250401,111000,257399743,1530,1530,1530,1530,0
20250401,110900,257399743,1530,1537,1537,1530,184
20250401,110800,257117758,1534,1534,1534,1534,5
20250401,110700,257110088,1534,1534,1534,1534,0
20250401,110600,257110088,1534,1535,1535,1534,71
20250401,110500,257001172,1535,1535,1535,1535,100
20250401,110400,256847672,1536,1536,1536,1536,0
20250401,110300,256847672,1536,1536,1536,1536,103
20250401,110200,256689464,1536,1538,1538,1536,208
20250401,110100,256369656,1538,1544,1546,1538,153
20250401,110000,256133737,1530,1535,1548,1530,11401
20250401,105900,238579238,1534,1527,1534,1526,21969
20250401,105800,204961044,1525,1525,1525,1525,0
20250401,105700,204961044,1525,1525,1525,1525,6
20250401,105600,204951894,1525,1525,1525,1525,0
20250401,105500,204951894,1525,1525,1525,1525,999
20250401,105400,203428419,1525,1524,1525,1524,2
20250401,105300,203425370,1519,1519,1519,1519,0
20250401,105200,203425370,1519,1519,1519,1519,0
20250401,105100,203425370,1519,1519,1519,1519,2900
20250401,105000,199020270,1519,1526,1526,1519,383
20250401,104900,198438395,1527,1527,1527,1527,1632
20250401,104800,195946331,1526,1526,1526,1526,10
20250401,104700,195931071,1526,1526,1526,1526,306
20250401,104600,195464115,1525,1523,1525,1523,1640
20250401,104500,192963227,1520,1520,1520,1520,149
20250401,104400,192736747,1519,1517,1519,1517,787
20250401,104300,191542645,1517,1514,1517,1514,869
20250401,104200,190226475,1515,1516,1516,1515,1441
20250401,104100,188043319,1517,1517,1517,1517,32
20250401,104000,187994775,1517,1518,1518,1517,842
20250401,103900,186717073,1518,1518,1518,1518,0
20250401,103800,186717073,1518,1519,1519,1518,135
20250401,103700,186512131,1519,1519,1519,1519,4
20250401,103600,186506055,1519,1519,1519,1519,0
20250401,103500,186506055,1519,1519,1519,1519,0
20250401,103400,186506055,1519,1519,1519,1519,2
20250401,103300,186503017,1519,1519,1519,1519,0
20250401,103200,186503017,1519,1519,1519,1519,1
20250401,103100,186501498,1520,1520,1520,1519,27
20250401,103000,186460473,1520,1520,1520,1520,52
20250401,102900,186381433,1520,1520,1520,1520,2
20250401,102800,186378393,1520,1520,1520,1520,0
20250401,102700,186378393,1520,1520,1520,1520,0
20250401,102600,186378393,1520,1520,1520,1520,22
20250401,102500,186344953,1520,1520,1520,1520,6
20250401,102400,186335833,1520,1520,1520,1520,0
20250401,102300,186335833,1520,1520,1520,1520,25
20250401,102200,186297833,1520,1520,1520,1520,1
20250401,102100,186296313,1520,1521,1521,1520,921
20250401,102000,184896343,1522,1523,1523,1522,95
20250401,101900,184751752,1522,1522,1522,1522,429
20250401,101800,184098814,1523,1523,1523,1523,0
20250401,101700,184098814,1523,1523,1523,1523,90
20250401,101600,183961744,1522,1522,1522,1522,0
20250401,101500,183961744,1522,1522,1522,1522,2
20250401,101400,183958700,1524,1524,1524,1524,16
20250401,101300,183934316,1525,1521,1525,1520,503
20250401,101200,183169647,1521,1520,1521,1520,1563
20250401,101100,180793786,1518,1512,1518,1512,9885
20250401,101000,165811286,1512,1510,1512,1510,91
20250401,100900,165673874,1513,1513,1513,1513,0
20250401,100800,165673874,1513,1513,1513,1513,1
20250401,100700,165672361,1513,1513,1513,1513,4
20250401,100600,165666309,1513,1513,1513,1513,61
20250401,100500,165574016,1514,1514,1514,1514,0
20250401,100400,165574016,1514,1514,1514,1514,6
20250401,100300,165564932,1515,1515,1515,1515,10
20250401,100200,165549782,1515,1515,1515,1515,100
20250401,100100,165398282,1509,1516,1516,1509,492
20250401,100000,164655702,1512,1512,1516,1512,206
20250401,095900,164343433,1516,1516,1516,1516,0
20250401,095800,164343433,1516,1511,1516,1511,3881
20250401,095700,158459847,1516,1516,1516,1516,0
20250401,095600,158459847,1516,1516,1516,1516,2
20250401,095500,158456815,1516,1516,1516,1516,441
20250401,095400,157788259,1516,1512,1516,1510,110
20250401,095300,157622062,1517,1512,1517,1512,1000
20250401,095200,156108437,1511,1511,1511,1511,9
20250401,095100,156094838,1511,1511,1511,1511,0
20250401,095000,156094838,1511,1513,1513,1511,117
20250401,094900,155917821,1513,1513,1513,1513,2
20250401,094800,155914795,1513,1512,1513,1512,287
20250401,094700,155480849,1513,1512,1513,1512,2167
20250401,094600,152204338,1512,1507,1512,1505,1058
20250401,094500,150610239,1506,1509,1509,1506,475
20250401,094400,149894886,1506,1508,1508,1506,3763
20250401,094300,144226319,1514,1514,1514,1514,0
20250401,094200,144226319,1514,1514,1514,1508,189
20250401,094100,143941051,1514,1512,1514,1509,9008
20250401,094000,130338305,1514,1514,1514,1514,5
20250401,093900,130330735,1514,1514,1514,1514,17
20250401,093800,130304997,1514,1514,1514,1514,5
20250401,093700,130297427,1510,1510,1510,1510,1952
20250401,093600,127349907,1510,1509,1510,1509,457
20250401,093500,126660186,1508,1511,1516,1508,3703
20250401,093400,121071522,1510,1511,1511,1510,29
20250401,093300,121027731,1511,1510,1511,1510,70
20250401,093200,120922030,1510,1513,1518,1510,939
20250401,093100,119502086,1513,1514,1519,1513,36
20250401,093000,119447526,1519,1515,1519,1513,1325
20250401,092900,117441654,1516,1516,1516,1516,2
20250401,092800,117438622,1515,1515,1515,1515,0
20250401,092700,117438622,1515,1516,1518,1515,479
20250401,092600,116712704,1520,1520,1520,1520,7
20250401,092500,116702064,1520,1519,1520,1516,90
20250401,092400,116565326,1520,1520,1520,1520,10
20250401,092300,116550126,1521,1522,1522,1520,283
20250401,092200,116119924,1521,1526,1526,1521,3
20250401,092100,116115356,1526,1521,1526,1521,1011
20250401,092000,114577620,1526,1525,1526,1525,72
20250401,091900,114467770,1526,1526,1526,1526,1
20250401,091800,114466244,1521,1525,1525,1521,1551
20250401,091700,112103409,1525,1520,1525,1515,5310
20250401,091600,104028107,1514,1519,1519,1514,697
20250401,091500,102969667,1519,1521,1521,1519,1052
20250401,091400,101371575,1521,1522,1522,1521,465
20250401,091300,100664308,1521,1527,1527,1519,138
20250401,091200,100454009,1526,1529,1529,1526,721
20250401,091100,99353730,1529,1526,1529,1525,4876
20250401,091000,91899836,1525,1523,1525,1522,1462
20250401,090900,89670941,1521,1522,1522,1521,2686
20250401,090800,85582856,1522,1516,1522,1516,6149
20250401,090700,76225377,1516,1522,1522,1510,87
20250401,090600,76093593,1522,1507,1522,1507,8410
20250401,090500,63321492,1512,1512,1512,1512,395
20250401,090400,62724252,1512,1513,1513,1512,107
20250401,090300,62562368,1513,1513,1515,1513,3602
20250401,090200,57105542,1513,1504,1517,1504,7287
20250401,090100,46096120,1490,1500,1509,1490,8035
20250401,090000,34046215,1505,1470,1508,1470,23092
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 191500 427946267 1528 1528 1528 1528 1494
3 20250401 191400 427946267 1528 1528 1528 1528 0
4 20250401 191300 427946267 1528 1528 1528 1528 0
5 20250401 191200 427946267 1528 1528 1528 1528 0
6 20250401 191100 427946267 1528 1528 1528 1528 0
7 20250401 191000 427946267 1528 1528 1528 1528 0
8 20250401 190900 427946267 1528 1528 1528 1528 0
9 20250401 190800 427946267 1528 1528 1528 1528 0
10 20250401 190700 427946267 1528 1528 1528 1528 0
11 20250401 190600 427946267 1528 1528 1528 1528 0
12 20250401 190500 427946267 1528 1528 1528 1528 0
13 20250401 190400 427946267 1528 1528 1528 1528 0
14 20250401 190300 427946267 1528 1528 1528 1528 0
15 20250401 190200 427946267 1528 1528 1528 1528 0
16 20250401 190100 427946267 1528 1528 1528 1528 0
17 20250401 190000 427946267 1528 1528 1528 1528 0
18 20250401 185900 427946267 1528 1528 1528 1528 0
19 20250401 185800 427946267 1528 1528 1528 1528 0
20 20250401 185700 427946267 1528 1528 1528 1528 0
21 20250401 185600 427946267 1528 1528 1528 1528 0
22 20250401 185500 427946267 1528 1528 1528 1528 0
23 20250401 185400 427946267 1528 1528 1528 1528 0
24 20250401 185300 427946267 1528 1528 1528 1528 0
25 20250401 185200 427946267 1528 1528 1528 1528 0
26 20250401 185100 427946267 1528 1528 1528 1528 0
27 20250401 185000 427946267 1528 1528 1528 1528 0
28 20250401 184900 427946267 1528 1528 1528 1528 0
29 20250401 184800 427946267 1528 1528 1528 1528 0
30 20250401 184700 427946267 1528 1528 1528 1528 0
31 20250401 184600 427946267 1528 1528 1528 1528 0
32 20250401 184500 427946267 1528 1528 1528 1528 1494
33 20250401 184400 427946267 1528 1528 1528 1528 0
34 20250401 184300 427946267 1528 1528 1528 1528 0
35 20250401 184200 427946267 1528 1528 1528 1528 0
36 20250401 184100 427946267 1528 1528 1528 1528 0
37 20250401 184000 427946267 1528 1528 1528 1528 0
38 20250401 183900 427946267 1528 1528 1528 1528 0
39 20250401 183800 427946267 1528 1528 1528 1528 0
40 20250401 183700 427946267 1528 1528 1528 1528 0
41 20250401 183600 427946267 1528 1528 1528 1528 0
42 20250401 183500 427946267 1528 1528 1528 1528 0
43 20250401 183400 427946267 1528 1528 1528 1528 0
44 20250401 183300 427946267 1528 1528 1528 1528 0
45 20250401 183200 427946267 1528 1528 1528 1528 0
46 20250401 183100 427946267 1528 1528 1528 1528 0
47 20250401 183000 427946267 1528 1528 1528 1528 0
48 20250401 182900 427946267 1528 1528 1528 1528 0
49 20250401 182800 427946267 1528 1528 1528 1528 0
50 20250401 182700 427946267 1528 1528 1528 1528 0
51 20250401 182600 427946267 1528 1528 1528 1528 0
52 20250401 182500 427946267 1528 1528 1528 1528 0
53 20250401 182400 427946267 1528 1528 1528 1528 0
54 20250401 182300 427946267 1528 1528 1528 1528 0
55 20250401 182200 427946267 1528 1528 1528 1528 0
56 20250401 182100 427946267 1528 1528 1528 1528 0
57 20250401 182000 427946267 1528 1528 1528 1528 0
58 20250401 181900 427946267 1528 1528 1528 1528 0
59 20250401 181800 427946267 1528 1528 1528 1528 0
60 20250401 181700 427946267 1528 1528 1528 1528 0
61 20250401 181600 427946267 1528 1528 1528 1528 0
62 20250401 181500 427946267 1528 1528 1528 1528 1494
63 20250401 181400 427946267 1528 1528 1528 1528 0
64 20250401 181300 427946267 1528 1528 1528 1528 0
65 20250401 181200 427946267 1528 1528 1528 1528 0
66 20250401 181100 427946267 1528 1528 1528 1528 0
67 20250401 181000 427946267 1528 1528 1528 1528 0
68 20250401 180900 427946267 1528 1528 1528 1528 0
69 20250401 180800 427946267 1528 1528 1528 1528 0
70 20250401 180700 427946267 1528 1528 1528 1528 0
71 20250401 180600 427946267 1528 1528 1528 1528 0
72 20250401 180500 427946267 1528 1528 1528 1528 0
73 20250401 180400 427946267 1528 1528 1528 1528 0
74 20250401 180300 427946267 1528 1528 1528 1528 0
75 20250401 180200 427946267 1528 1528 1528 1528 0
76 20250401 180100 427946267 1528 1528 1528 1528 0
77 20250401 180000 427946267 1528 1528 1528 1528 0
78 20250401 175900 427946267 1528 1528 1528 1528 0
79 20250401 175800 427946267 1528 1528 1528 1528 0
80 20250401 175700 427946267 1528 1528 1528 1528 0
81 20250401 175600 427946267 1528 1528 1528 1528 0
82 20250401 175500 427946267 1528 1528 1528 1528 0
83 20250401 175400 427946267 1528 1528 1528 1528 0
84 20250401 175300 427946267 1528 1528 1528 1528 0
85 20250401 175200 427946267 1528 1528 1528 1528 0
86 20250401 175100 427946267 1528 1528 1528 1528 0
87 20250401 175000 427946267 1528 1528 1528 1528 0
88 20250401 174900 427946267 1528 1528 1528 1528 0
89 20250401 174800 427946267 1528 1528 1528 1528 0
90 20250401 174700 427946267 1528 1528 1528 1528 0
91 20250401 174600 427946267 1528 1528 1528 1528 0
92 20250401 174500 427946267 1528 1528 1528 1528 1494
93 20250401 174400 427946267 1528 1528 1528 1528 0
94 20250401 174300 427946267 1528 1528 1528 1528 0
95 20250401 174200 427946267 1528 1528 1528 1528 0
96 20250401 174100 427946267 1528 1528 1528 1528 0
97 20250401 174000 427946267 1528 1528 1528 1528 0
98 20250401 173900 427946267 1528 1528 1528 1528 0
99 20250401 173800 427946267 1528 1528 1528 1528 0
100 20250401 173700 427946267 1528 1528 1528 1528 0
101 20250401 173600 427946267 1528 1528 1528 1528 0
102 20250401 173500 427946267 1528 1528 1528 1528 0
103 20250401 173400 427946267 1528 1528 1528 1528 0
104 20250401 173300 427946267 1528 1528 1528 1528 0
105 20250401 173200 427946267 1528 1528 1528 1528 0
106 20250401 173100 427946267 1528 1528 1528 1528 0
107 20250401 173000 427946267 1528 1528 1528 1528 0
108 20250401 172900 427946267 1528 1528 1528 1528 0
109 20250401 172800 427946267 1528 1528 1528 1528 0
110 20250401 172700 427946267 1528 1528 1528 1528 0
111 20250401 172600 427946267 1528 1528 1528 1528 0
112 20250401 172500 427946267 1528 1528 1528 1528 0
113 20250401 172400 427946267 1528 1528 1528 1528 0
114 20250401 172300 427946267 1528 1528 1528 1528 0
115 20250401 172200 427946267 1528 1528 1528 1528 0
116 20250401 172100 427946267 1528 1528 1528 1528 0
117 20250401 172000 427946267 1528 1528 1528 1528 0
118 20250401 171900 427946267 1528 1528 1528 1528 0
119 20250401 171800 427946267 1528 1528 1528 1528 0
120 20250401 171700 427946267 1528 1528 1528 1528 0
121 20250401 171600 427946267 1528 1528 1528 1528 0
122 20250401 171500 427946267 1528 1528 1528 1528 1494
123 20250401 171400 427946267 1528 1528 1528 1528 0
124 20250401 171300 427946267 1528 1528 1528 1528 0
125 20250401 171200 427946267 1528 1528 1528 1528 0
126 20250401 171100 427946267 1528 1528 1528 1528 0
127 20250401 171000 427946267 1528 1528 1528 1528 0
128 20250401 170900 427946267 1528 1528 1528 1528 0
129 20250401 170800 427946267 1528 1528 1528 1528 0
130 20250401 170700 427946267 1528 1528 1528 1528 0
131 20250401 170600 427946267 1528 1528 1528 1528 0
132 20250401 170500 427946267 1528 1528 1528 1528 0
133 20250401 170400 427946267 1528 1528 1528 1528 0
134 20250401 170300 427946267 1528 1528 1528 1528 0
135 20250401 170200 427946267 1528 1528 1528 1528 0
136 20250401 170100 427946267 1528 1528 1528 1528 0
137 20250401 170000 427946267 1528 1528 1528 1528 0
138 20250401 165900 427946267 1528 1528 1528 1528 0
139 20250401 165800 427946267 1528 1528 1528 1528 0
140 20250401 165700 427946267 1528 1528 1528 1528 0
141 20250401 165600 427946267 1528 1528 1528 1528 0
142 20250401 165500 427946267 1528 1528 1528 1528 0
143 20250401 165400 427946267 1528 1528 1528 1528 0
144 20250401 165300 427946267 1528 1528 1528 1528 0
145 20250401 165200 427946267 1528 1528 1528 1528 0
146 20250401 165100 427946267 1528 1528 1528 1528 0
147 20250401 165000 427946267 1528 1528 1528 1528 0
148 20250401 164900 427946267 1528 1528 1528 1528 0
149 20250401 164800 427946267 1528 1528 1528 1528 0
150 20250401 164700 427946267 1528 1528 1528 1528 0
151 20250401 164600 427946267 1528 1528 1528 1528 0
152 20250401 164500 427946267 1528 1528 1528 1528 1494
153 20250401 164400 427946267 1528 1528 1528 1528 0
154 20250401 164300 427946267 1528 1528 1528 1528 0
155 20250401 164200 427946267 1528 1528 1528 1528 0
156 20250401 164100 427946267 1528 1528 1528 1528 0
157 20250401 164000 427946267 1528 1528 1528 1528 0
158 20250401 163900 427946267 1528 1528 1528 1528 0
159 20250401 163800 427946267 1528 1528 1528 1528 0
160 20250401 163700 427946267 1528 1528 1528 1528 0
161 20250401 163600 427946267 1528 1528 1528 1528 0
162 20250401 163500 427946267 1528 1528 1528 1528 0
163 20250401 163400 427946267 1528 1528 1528 1528 0
164 20250401 163300 427946267 1528 1528 1528 1528 0
165 20250401 163200 427946267 1528 1528 1528 1528 0
166 20250401 163100 427946267 1528 1528 1528 1528 0
167 20250401 163000 427946267 1528 1528 1528 1528 0
168 20250401 162900 427946267 1528 1528 1528 1528 0
169 20250401 162800 427946267 1528 1528 1528 1528 0
170 20250401 162700 427946267 1528 1528 1528 1528 0
171 20250401 162600 427946267 1528 1528 1528 1528 0
172 20250401 162500 427946267 1528 1528 1528 1528 0
173 20250401 162400 427946267 1528 1528 1528 1528 0
174 20250401 162300 427946267 1528 1528 1528 1528 0
175 20250401 162200 427946267 1528 1528 1528 1528 0
176 20250401 162100 427946267 1528 1528 1528 1528 0
177 20250401 162000 427946267 1528 1528 1528 1528 0
178 20250401 161900 427946267 1528 1528 1528 1528 0
179 20250401 161800 427946267 1528 1528 1528 1528 0
180 20250401 161700 427946267 1528 1528 1528 1528 0
181 20250401 161600 427946267 1528 1528 1528 1528 0
182 20250401 161500 427946267 1528 1528 1528 1528 1494
183 20250401 161400 427946267 1528 1528 1528 1528 0
184 20250401 161300 427946267 1528 1528 1528 1528 0
185 20250401 161200 427946267 1528 1528 1528 1528 0
186 20250401 161100 427946267 1528 1528 1528 1528 0
187 20250401 161000 427946267 1528 1528 1528 1528 0
188 20250401 160900 427946267 1528 1528 1528 1528 0
189 20250401 160800 427946267 1528 1528 1528 1528 0
190 20250401 160700 427946267 1528 1528 1528 1528 0
191 20250401 160600 427946267 1528 1528 1528 1528 0
192 20250401 160500 427946267 1528 1528 1528 1528 0
193 20250401 160400 427946267 1528 1528 1528 1528 0
194 20250401 160300 427946267 1528 1528 1528 1528 0
195 20250401 160200 427946267 1528 1528 1528 1528 0
196 20250401 160100 427946267 1528 1528 1528 1528 0
197 20250401 160000 427946267 1528 1528 1528 1528 0
198 20250401 155900 427946267 1528 1528 1528 1528 0
199 20250401 155800 427946267 1528 1528 1528 1528 0
200 20250401 155700 427946267 1528 1528 1528 1528 0
201 20250401 155600 427946267 1528 1528 1528 1528 0
202 20250401 155500 427946267 1528 1528 1528 1528 0
203 20250401 155400 427946267 1528 1528 1528 1528 0
204 20250401 155300 427946267 1528 1528 1528 1528 0
205 20250401 155200 427946267 1528 1528 1528 1528 0
206 20250401 155100 427946267 1528 1528 1528 1528 0
207 20250401 155000 427946267 1528 1528 1528 1528 0
208 20250401 154900 427946267 1528 1528 1528 1528 0
209 20250401 154800 427946267 1528 1528 1528 1528 0
210 20250401 154700 427946267 1528 1528 1528 1528 0
211 20250401 154600 427946267 1528 1528 1528 1528 0
212 20250401 154500 427946267 1528 1528 1528 1528 1494
213 20250401 154400 427946267 1528 1528 1528 1528 0
214 20250401 154300 427946267 1528 1528 1528 1528 0
215 20250401 154200 427946267 1528 1528 1528 1528 0
216 20250401 154100 427946267 1528 1528 1528 1528 0
217 20250401 154000 427946267 1528 1528 1528 1528 0
218 20250401 153900 427946267 1528 1528 1528 1528 0
219 20250401 153800 427946267 1528 1528 1528 1528 0
220 20250401 153700 427946267 1528 1528 1528 1528 0
221 20250401 153600 427946267 1528 1528 1528 1528 0
222 20250401 153500 427946267 1528 1528 1528 1528 0
223 20250401 153400 427946267 1528 1528 1528 1528 0
224 20250401 153300 427946267 1528 1528 1528 1528 0
225 20250401 153200 427946267 1528 1528 1528 1528 0
226 20250401 153100 427946267 1528 1528 1528 1528 0
227 20250401 153000 427946267 1528 1528 1528 1528 1494
228 20250401 152900 425663435 1528 1528 1528 1528 0
229 20250401 152800 425663435 1528 1528 1528 1528 0
230 20250401 152700 425663435 1528 1528 1528 1528 0
231 20250401 152600 425663435 1528 1528 1528 1528 0
232 20250401 152500 425663435 1528 1528 1528 1528 0
233 20250401 152400 425663435 1528 1528 1528 1528 0
234 20250401 152300 425663435 1528 1528 1528 1528 0
235 20250401 152200 425663435 1528 1528 1528 1528 0
236 20250401 152100 425663435 1528 1528 1528 1528 0
237 20250401 152000 425663435 1528 1528 1528 1528 0
238 20250401 151900 425663435 1528 1525 1528 1523 855
239 20250401 151800 424359371 1526 1526 1530 1524 1275
240 20250401 151700 422414430 1526 1529 1530 1526 806
241 20250401 151600 421183259 1529 1529 1529 1529 211
242 20250401 151500 420860640 1529 1527 1529 1527 2
243 20250401 151400 420857584 1529 1529 1529 1527 687
244 20250401 151300 419808161 1529 1529 1529 1526 682
245 20250401 151200 418766806 1529 1529 1529 1529 960
246 20250401 151100 417298966 1529 1528 1529 1528 544
247 20250401 151000 416467415 1528 1526 1528 1526 574
248 20250401 150900 415591489 1529 1529 1529 1529 0
249 20250401 150800 415591489 1529 1529 1529 1529 1
250 20250401 150700 415589960 1525 1526 1526 1525 1114
251 20250401 150600 413890103 1529 1529 1529 1529 0
252 20250401 150500 413890103 1529 1526 1529 1526 1116
253 20250401 150400 412185968 1529 1529 1529 1529 0
254 20250401 150300 412185968 1529 1529 1529 1529 265
255 20250401 150200 411780783 1529 1527 1529 1527 367
256 20250401 150100 411220166 1527 1526 1527 1526 46
257 20250401 150000 411149960 1526 1526 1526 1526 0
258 20250401 145900 411149960 1526 1527 1527 1526 564
259 20250401 145800 410288796 1527 1527 1527 1527 16
260 20250401 145700 410264364 1527 1527 1527 1527 0
261 20250401 145600 410264364 1527 1527 1527 1527 187
262 20250401 145500 409978815 1525 1525 1525 1525 1
263 20250401 145400 409977290 1524 1524 1524 1524 0
264 20250401 145300 409977290 1524 1524 1524 1524 0
265 20250401 145200 409977290 1524 1524 1524 1524 0
266 20250401 145100 409977290 1524 1524 1524 1524 620
267 20250401 145000 409032410 1529 1529 1529 1529 0
268 20250401 144900 409032410 1529 1529 1529 1529 185
269 20250401 144800 408749545 1529 1529 1529 1529 0
270 20250401 144700 408749545 1529 1524 1529 1524 402
271 20250401 144600 408136892 1529 1529 1529 1529 500
272 20250401 144500 407372392 1529 1529 1529 1529 0
273 20250401 144400 407372392 1529 1529 1529 1529 0
274 20250401 144300 407372392 1529 1529 1529 1529 0
275 20250401 144200 407372392 1529 1529 1529 1529 0
276 20250401 144100 407372392 1529 1523 1529 1523 2
277 20250401 144000 407369340 1523 1523 1523 1523 0
278 20250401 143900 407369340 1523 1523 1523 1523 1
279 20250401 143800 407367817 1524 1524 1524 1524 0
280 20250401 143700 407367817 1524 1524 1524 1524 0
281 20250401 143600 407367817 1524 1524 1524 1524 0
282 20250401 143500 407367817 1524 1524 1524 1524 0
283 20250401 143400 407367817 1524 1524 1524 1524 0
284 20250401 143300 407367817 1524 1524 1524 1524 2593
285 20250401 143200 403416085 1524 1524 1524 1524 2407
286 20250401 143100 399747817 1524 1524 1524 1524 0
287 20250401 143000 399747817 1524 1524 1524 1524 0
288 20250401 142900 399747817 1524 1524 1524 1524 0
289 20250401 142800 399747817 1524 1524 1524 1524 0
290 20250401 142700 399747817 1524 1524 1524 1524 0
291 20250401 142600 399747817 1524 1524 1524 1524 0
292 20250401 142500 399747817 1524 1524 1524 1524 1000
293 20250401 142400 398223817 1525 1525 1525 1525 1001
294 20250401 142300 396697292 1523 1523 1523 1523 0
295 20250401 142200 396697292 1523 1523 1523 1523 1
296 20250401 142100 396695769 1523 1523 1523 1523 0
297 20250401 142000 396695769 1523 1523 1523 1523 0
298 20250401 141900 396695769 1523 1523 1523 1523 66
299 20250401 141800 396595251 1523 1523 1523 1523 0
300 20250401 141700 396595251 1523 1523 1523 1523 0
301 20250401 141600 396595251 1523 1523 1523 1523 0
302 20250401 141500 396595251 1523 1523 1523 1523 0
303 20250401 141400 396595251 1523 1523 1523 1523 500
304 20250401 141300 395833751 1523 1523 1523 1523 0
305 20250401 141200 395833751 1523 1525 1525 1523 1810
306 20250401 141100 393075643 1525 1525 1525 1525 0
307 20250401 141000 393075643 1525 1525 1525 1525 0
308 20250401 140900 393075643 1525 1528 1528 1525 250
309 20250401 140800 392693996 1529 1529 1529 1528 13
310 20250401 140700 392674130 1531 1531 1531 1531 0
311 20250401 140600 392674130 1531 1531 1531 1531 0
312 20250401 140500 392674130 1531 1531 1531 1531 1
313 20250401 140400 392672599 1530 1530 1530 1530 0
314 20250401 140300 392672599 1530 1530 1530 1530 0
315 20250401 140200 392672599 1530 1531 1531 1530 2
316 20250401 140100 392669538 1529 1529 1529 1529 0
317 20250401 140000 392669538 1529 1529 1529 1529 444
318 20250401 135900 391990662 1529 1530 1530 1529 55
319 20250401 135800 391906562 1530 1530 1530 1530 48
320 20250401 135700 391833122 1528 1529 1529 1528 4005
321 20250401 135600 385709482 1529 1529 1529 1529 2
322 20250401 135500 385706424 1529 1529 1529 1529 1
323 20250401 135400 385704895 1529 1529 1529 1529 1
324 20250401 135300 385703366 1529 1529 1529 1529 849
325 20250401 135200 384405245 1528 1526 1528 1526 8358
326 20250401 135100 371642970 1525 1525 1525 1525 0
327 20250401 135000 371642970 1525 1525 1525 1525 201
328 20250401 134900 371336445 1525 1525 1525 1525 0
329 20250401 134800 371336445 1525 1525 1525 1525 0
330 20250401 134700 371336445 1525 1525 1525 1525 0
331 20250401 134600 371336445 1525 1526 1526 1525 10
332 20250401 134500 371321188 1526 1525 1526 1525 459
333 20250401 134400 370621013 1526 1526 1526 1526 1
334 20250401 134300 370619487 1527 1527 1527 1527 0
335 20250401 134200 370619487 1527 1527 1527 1527 0
336 20250401 134100 370619487 1527 1527 1527 1527 0
337 20250401 134000 370619487 1527 1527 1527 1527 0
338 20250401 133900 370619487 1527 1527 1527 1527 4
339 20250401 133800 370613379 1527 1527 1527 1527 0
340 20250401 133700 370613379 1527 1527 1527 1527 194
341 20250401 133600 370317141 1527 1527 1527 1527 13
342 20250401 133500 370297290 1524 1524 1524 1524 0
343 20250401 133400 370297290 1524 1527 1527 1524 7
344 20250401 133300 370286616 1525 1525 1525 1525 0
345 20250401 133200 370286616 1525 1527 1528 1525 2877
346 20250401 133100 365898596 1525 1525 1525 1525 5
347 20250401 133000 365890971 1525 1526 1526 1525 158
348 20250401 132900 365649972 1527 1527 1527 1527 0
349 20250401 132800 365649972 1527 1527 1527 1527 0
350 20250401 132700 365649972 1527 1527 1527 1527 0
351 20250401 132600 365649972 1527 1526 1527 1526 500
352 20250401 132500 364886869 1525 1525 1525 1525 0
353 20250401 132400 364886869 1525 1525 1525 1525 0
354 20250401 132300 364886869 1525 1525 1525 1525 1
355 20250401 132200 364885344 1526 1526 1526 1526 103
356 20250401 132100 364728166 1526 1526 1527 1526 4
357 20250401 132000 364722060 1527 1527 1527 1527 0
358 20250401 131900 364722060 1527 1527 1527 1527 0
359 20250401 131800 364722060 1527 1527 1527 1527 3
360 20250401 131700 364717479 1528 1528 1528 1528 1
361 20250401 131600 364715951 1525 1525 1525 1525 0
362 20250401 131500 364715951 1525 1525 1525 1525 1000
363 20250401 131400 363190951 1525 1525 1525 1525 0
364 20250401 131300 363190951 1525 1526 1526 1525 550
365 20250401 131200 362351801 1530 1530 1530 1530 1
366 20250401 131100 362350271 1530 1526 1530 1526 8
367 20250401 131000 362338059 1526 1526 1526 1526 0
368 20250401 130900 362338059 1526 1526 1526 1526 0
369 20250401 130800 362338059 1526 1526 1526 1526 0
370 20250401 130700 362338059 1526 1526 1526 1526 1579
371 20250401 130600 359928505 1526 1522 1526 1520 12940
372 20250401 130500 340257995 1524 1525 1525 1524 549
373 20250401 130400 339420819 1525 1525 1525 1525 0
374 20250401 130300 339420819 1525 1525 1525 1525 0
375 20250401 130200 339420819 1525 1525 1525 1525 1
376 20250401 130100 339419294 1525 1525 1525 1525 0
377 20250401 130000 339419294 1525 1525 1525 1525 15
378 20250401 125900 339396419 1526 1526 1526 1526 2
379 20250401 125800 339393367 1526 1528 1528 1526 1702
380 20250401 125700 336796087 1527 1528 1528 1527 887
381 20250401 125600 335441238 1529 1529 1529 1529 0
382 20250401 125500 335441238 1529 1529 1529 1529 2
383 20250401 125400 335438180 1529 1529 1529 1529 0
384 20250401 125300 335438180 1529 1530 1530 1529 165
385 20250401 125200 335185761 1531 1531 1531 1531 2
386 20250401 125100 335182699 1531 1532 1532 1530 849
387 20250401 125000 333882872 1532 1533 1533 1532 566
388 20250401 124900 333015759 1533 1533 1533 1533 0
389 20250401 124800 333015759 1533 1533 1533 1533 1
390 20250401 124700 333014226 1533 1534 1534 1533 1404
391 20250401 124600 330861715 1535 1535 1535 1535 0
392 20250401 124500 330861715 1535 1535 1535 1535 2
393 20250401 124400 330858645 1535 1535 1535 1535 0
394 20250401 124300 330858645 1535 1535 1535 1535 2
395 20250401 124200 330855575 1535 1535 1535 1535 0
396 20250401 124100 330855575 1535 1535 1535 1535 0
397 20250401 124000 330855575 1535 1535 1535 1535 3
398 20250401 123900 330850970 1534 1534 1534 1534 187
399 20250401 123800 330564112 1533 1534 1534 1533 896
400 20250401 123700 329190542 1533 1533 1533 1533 493
401 20250401 123600 328434773 1534 1534 1534 1534 505
402 20250401 123500 327660103 1534 1534 1534 1534 612
403 20250401 123400 326721295 1534 1534 1534 1534 1
404 20250401 123300 326719761 1534 1534 1534 1534 102
405 20250401 123200 326563293 1534 1534 1534 1534 0
406 20250401 123100 326563293 1534 1534 1534 1534 0
407 20250401 123000 326563293 1534 1534 1534 1534 202
408 20250401 122900 326253425 1534 1534 1534 1533 3519
409 20250401 122800 320855309 1534 1534 1534 1534 0
410 20250401 122700 320855309 1534 1534 1534 1534 0
411 20250401 122600 320855309 1534 1536 1536 1534 349
412 20250401 122500 320319508 1536 1536 1536 1536 247
413 20250401 122400 319940116 1536 1537 1537 1536 103
414 20250401 122300 319781907 1537 1537 1537 1537 12
415 20250401 122200 319763463 1536 1537 1537 1536 420
416 20250401 122100 319117953 1537 1537 1537 1537 1
417 20250401 122000 319116416 1537 1537 1537 1537 1
418 20250401 121900 319114879 1537 1537 1537 1537 1
419 20250401 121800 319113342 1537 1537 1537 1537 22
420 20250401 121700 319079528 1536 1536 1536 1536 6
421 20250401 121600 319070312 1536 1536 1536 1536 1325
422 20250401 121500 317035112 1534 1534 1534 1534 0
423 20250401 121400 317035112 1534 1534 1534 1534 92
424 20250401 121300 316893984 1534 1536 1536 1534 515
425 20250401 121200 316103482 1536 1536 1536 1536 0
426 20250401 121100 316103482 1536 1536 1536 1536 79
427 20250401 121000 315982138 1536 1536 1536 1536 75
428 20250401 120900 315866938 1536 1536 1536 1536 116
429 20250401 120800 315688762 1536 1535 1536 1535 37
430 20250401 120700 315631966 1536 1536 1536 1536 0
431 20250401 120600 315631966 1536 1533 1536 1533 236
432 20250401 120500 315269500 1533 1536 1536 1533 35
433 20250401 120400 315215799 1536 1535 1536 1535 1821
434 20250401 120300 312419473 1535 1534 1535 1534 3956
435 20250401 120200 306349496 1533 1533 1533 1533 3
436 20250401 120100 306344897 1535 1535 1535 1535 0
437 20250401 120000 306344897 1535 1535 1535 1535 0
438 20250401 115900 306344897 1535 1535 1535 1535 0
439 20250401 115800 306344897 1535 1532 1535 1532 12044
440 20250401 115700 287888950 1531 1531 1531 1531 0
441 20250401 115600 287888950 1531 1531 1531 1531 158
442 20250401 115500 287647052 1531 1531 1531 1531 0
443 20250401 115400 287647052 1531 1531 1531 1531 32
444 20250401 115300 287598060 1530 1531 1531 1530 551
445 20250401 115200 286754877 1532 1532 1532 1532 2
446 20250401 115100 286751813 1532 1532 1532 1532 172
447 20250401 115000 286488309 1532 1533 1533 1532 119
448 20250401 114900 286305941 1535 1535 1535 1535 5
449 20250401 114800 286298266 1536 1536 1536 1536 0
450 20250401 114700 286298266 1536 1535 1536 1535 522
451 20250401 114600 285496995 1535 1535 1535 1535 189
452 20250401 114500 285206880 1535 1535 1535 1535 438
453 20250401 114400 284534550 1534 1534 1534 1534 1
454 20250401 114300 284533016 1535 1535 1535 1535 0
455 20250401 114200 284533016 1535 1535 1535 1535 0
456 20250401 114100 284533016 1535 1535 1535 1535 200
457 20250401 114000 284226016 1536 1536 1536 1536 200
458 20250401 113900 283918816 1536 1536 1536 1536 411
459 20250401 113800 283287520 1532 1532 1532 1532 0
460 20250401 113700 283287520 1532 1532 1532 1532 200
461 20250401 113600 282981120 1532 1534 1534 1532 982
462 20250401 113500 281476694 1536 1531 1536 1531 2189
463 20250401 113400 278117560 1533 1533 1533 1533 0
464 20250401 113300 278117560 1533 1533 1533 1533 0
465 20250401 113200 278117560 1533 1533 1533 1533 5
466 20250401 113100 278109895 1534 1534 1534 1534 0
467 20250401 113000 278109895 1534 1534 1534 1534 20
468 20250401 112900 278079215 1526 1526 1526 1526 329
469 20250401 112800 277577161 1524 1524 1524 1524 0
470 20250401 112700 277577161 1524 1524 1524 1524 0
471 20250401 112600 277577161 1524 1524 1524 1524 0
472 20250401 112500 277577161 1524 1533 1533 1524 4000
473 20250401 112400 271477583 1540 1540 1540 1540 0
474 20250401 112300 271477583 1540 1540 1540 1540 1
475 20250401 112200 271476043 1538 1540 1540 1533 5036
476 20250401 112100 263754503 1539 1539 1539 1539 0
477 20250401 112000 263754503 1539 1539 1539 1539 0
478 20250401 111900 263754503 1539 1539 1539 1539 5
479 20250401 111800 263746808 1538 1538 1538 1538 0
480 20250401 111700 263746808 1538 1536 1538 1536 3882
481 20250401 111600 257780668 1536 1536 1536 1536 0
482 20250401 111500 257780668 1536 1536 1536 1536 12
483 20250401 111400 257762236 1536 1536 1536 1536 0
484 20250401 111300 257762236 1536 1536 1536 1536 63
485 20250401 111200 257665468 1535 1535 1535 1535 3
486 20250401 111100 257660863 1536 1536 1536 1536 170
487 20250401 111000 257399743 1530 1530 1530 1530 0
488 20250401 110900 257399743 1530 1537 1537 1530 184
489 20250401 110800 257117758 1534 1534 1534 1534 5
490 20250401 110700 257110088 1534 1534 1534 1534 0
491 20250401 110600 257110088 1534 1535 1535 1534 71
492 20250401 110500 257001172 1535 1535 1535 1535 100
493 20250401 110400 256847672 1536 1536 1536 1536 0
494 20250401 110300 256847672 1536 1536 1536 1536 103
495 20250401 110200 256689464 1536 1538 1538 1536 208
496 20250401 110100 256369656 1538 1544 1546 1538 153
497 20250401 110000 256133737 1530 1535 1548 1530 11401
498 20250401 105900 238579238 1534 1527 1534 1526 21969
499 20250401 105800 204961044 1525 1525 1525 1525 0
500 20250401 105700 204961044 1525 1525 1525 1525 6
501 20250401 105600 204951894 1525 1525 1525 1525 0
502 20250401 105500 204951894 1525 1525 1525 1525 999
503 20250401 105400 203428419 1525 1524 1525 1524 2
504 20250401 105300 203425370 1519 1519 1519 1519 0
505 20250401 105200 203425370 1519 1519 1519 1519 0
506 20250401 105100 203425370 1519 1519 1519 1519 2900
507 20250401 105000 199020270 1519 1526 1526 1519 383
508 20250401 104900 198438395 1527 1527 1527 1527 1632
509 20250401 104800 195946331 1526 1526 1526 1526 10
510 20250401 104700 195931071 1526 1526 1526 1526 306
511 20250401 104600 195464115 1525 1523 1525 1523 1640
512 20250401 104500 192963227 1520 1520 1520 1520 149
513 20250401 104400 192736747 1519 1517 1519 1517 787
514 20250401 104300 191542645 1517 1514 1517 1514 869
515 20250401 104200 190226475 1515 1516 1516 1515 1441
516 20250401 104100 188043319 1517 1517 1517 1517 32
517 20250401 104000 187994775 1517 1518 1518 1517 842
518 20250401 103900 186717073 1518 1518 1518 1518 0
519 20250401 103800 186717073 1518 1519 1519 1518 135
520 20250401 103700 186512131 1519 1519 1519 1519 4
521 20250401 103600 186506055 1519 1519 1519 1519 0
522 20250401 103500 186506055 1519 1519 1519 1519 0
523 20250401 103400 186506055 1519 1519 1519 1519 2
524 20250401 103300 186503017 1519 1519 1519 1519 0
525 20250401 103200 186503017 1519 1519 1519 1519 1
526 20250401 103100 186501498 1520 1520 1520 1519 27
527 20250401 103000 186460473 1520 1520 1520 1520 52
528 20250401 102900 186381433 1520 1520 1520 1520 2
529 20250401 102800 186378393 1520 1520 1520 1520 0
530 20250401 102700 186378393 1520 1520 1520 1520 0
531 20250401 102600 186378393 1520 1520 1520 1520 22
532 20250401 102500 186344953 1520 1520 1520 1520 6
533 20250401 102400 186335833 1520 1520 1520 1520 0
534 20250401 102300 186335833 1520 1520 1520 1520 25
535 20250401 102200 186297833 1520 1520 1520 1520 1
536 20250401 102100 186296313 1520 1521 1521 1520 921
537 20250401 102000 184896343 1522 1523 1523 1522 95
538 20250401 101900 184751752 1522 1522 1522 1522 429
539 20250401 101800 184098814 1523 1523 1523 1523 0
540 20250401 101700 184098814 1523 1523 1523 1523 90
541 20250401 101600 183961744 1522 1522 1522 1522 0
542 20250401 101500 183961744 1522 1522 1522 1522 2
543 20250401 101400 183958700 1524 1524 1524 1524 16
544 20250401 101300 183934316 1525 1521 1525 1520 503
545 20250401 101200 183169647 1521 1520 1521 1520 1563
546 20250401 101100 180793786 1518 1512 1518 1512 9885
547 20250401 101000 165811286 1512 1510 1512 1510 91
548 20250401 100900 165673874 1513 1513 1513 1513 0
549 20250401 100800 165673874 1513 1513 1513 1513 1
550 20250401 100700 165672361 1513 1513 1513 1513 4
551 20250401 100600 165666309 1513 1513 1513 1513 61
552 20250401 100500 165574016 1514 1514 1514 1514 0
553 20250401 100400 165574016 1514 1514 1514 1514 6
554 20250401 100300 165564932 1515 1515 1515 1515 10
555 20250401 100200 165549782 1515 1515 1515 1515 100
556 20250401 100100 165398282 1509 1516 1516 1509 492
557 20250401 100000 164655702 1512 1512 1516 1512 206
558 20250401 095900 164343433 1516 1516 1516 1516 0
559 20250401 095800 164343433 1516 1511 1516 1511 3881
560 20250401 095700 158459847 1516 1516 1516 1516 0
561 20250401 095600 158459847 1516 1516 1516 1516 2
562 20250401 095500 158456815 1516 1516 1516 1516 441
563 20250401 095400 157788259 1516 1512 1516 1510 110
564 20250401 095300 157622062 1517 1512 1517 1512 1000
565 20250401 095200 156108437 1511 1511 1511 1511 9
566 20250401 095100 156094838 1511 1511 1511 1511 0
567 20250401 095000 156094838 1511 1513 1513 1511 117
568 20250401 094900 155917821 1513 1513 1513 1513 2
569 20250401 094800 155914795 1513 1512 1513 1512 287
570 20250401 094700 155480849 1513 1512 1513 1512 2167
571 20250401 094600 152204338 1512 1507 1512 1505 1058
572 20250401 094500 150610239 1506 1509 1509 1506 475
573 20250401 094400 149894886 1506 1508 1508 1506 3763
574 20250401 094300 144226319 1514 1514 1514 1514 0
575 20250401 094200 144226319 1514 1514 1514 1508 189
576 20250401 094100 143941051 1514 1512 1514 1509 9008
577 20250401 094000 130338305 1514 1514 1514 1514 5
578 20250401 093900 130330735 1514 1514 1514 1514 17
579 20250401 093800 130304997 1514 1514 1514 1514 5
580 20250401 093700 130297427 1510 1510 1510 1510 1952
581 20250401 093600 127349907 1510 1509 1510 1509 457
582 20250401 093500 126660186 1508 1511 1516 1508 3703
583 20250401 093400 121071522 1510 1511 1511 1510 29
584 20250401 093300 121027731 1511 1510 1511 1510 70
585 20250401 093200 120922030 1510 1513 1518 1510 939
586 20250401 093100 119502086 1513 1514 1519 1513 36
587 20250401 093000 119447526 1519 1515 1519 1513 1325
588 20250401 092900 117441654 1516 1516 1516 1516 2
589 20250401 092800 117438622 1515 1515 1515 1515 0
590 20250401 092700 117438622 1515 1516 1518 1515 479
591 20250401 092600 116712704 1520 1520 1520 1520 7
592 20250401 092500 116702064 1520 1519 1520 1516 90
593 20250401 092400 116565326 1520 1520 1520 1520 10
594 20250401 092300 116550126 1521 1522 1522 1520 283
595 20250401 092200 116119924 1521 1526 1526 1521 3
596 20250401 092100 116115356 1526 1521 1526 1521 1011
597 20250401 092000 114577620 1526 1525 1526 1525 72
598 20250401 091900 114467770 1526 1526 1526 1526 1
599 20250401 091800 114466244 1521 1525 1525 1521 1551
600 20250401 091700 112103409 1525 1520 1525 1515 5310
601 20250401 091600 104028107 1514 1519 1519 1514 697
602 20250401 091500 102969667 1519 1521 1521 1519 1052
603 20250401 091400 101371575 1521 1522 1522 1521 465
604 20250401 091300 100664308 1521 1527 1527 1519 138
605 20250401 091200 100454009 1526 1529 1529 1526 721
606 20250401 091100 99353730 1529 1526 1529 1525 4876
607 20250401 091000 91899836 1525 1523 1525 1522 1462
608 20250401 090900 89670941 1521 1522 1522 1521 2686
609 20250401 090800 85582856 1522 1516 1522 1516 6149
610 20250401 090700 76225377 1516 1522 1522 1510 87
611 20250401 090600 76093593 1522 1507 1522 1507 8410
612 20250401 090500 63321492 1512 1512 1512 1512 395
613 20250401 090400 62724252 1512 1513 1513 1512 107
614 20250401 090300 62562368 1513 1513 1515 1513 3602
615 20250401 090200 57105542 1513 1504 1517 1504 7287
616 20250401 090100 46096120 1490 1500 1509 1490 8035
617 20250401 090000 34046215 1505 1470 1508 1470 23092

1
018470/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,89318,126631721,139246762,197418853039,0.07
20250327,89318,126631721,142372892,201850963274,0.07
20250326,88926,126631721,144949380,206409705230,0.07
20250325,88926,126631721,141570192,201597699832,0.07
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 89318 126631721 139246762 197418853039 0.07
3 20250327 89318 126631721 142372892 201850963274 0.07
4 20250326 88926 126631721 144949380 206409705230 0.07
5 20250325 88926 126631721 141570192 201597699832 0.07