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

619
021050/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,619 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,191700,302544312,1245,1245,1245,1245,4949
20250401,191600,302544312,1245,1245,1245,1245,0
20250401,191500,302544312,1245,1245,1245,1245,0
20250401,191400,302544312,1245,1245,1245,1245,0
20250401,191300,302544312,1245,1245,1245,1245,0
20250401,191200,302544312,1245,1245,1245,1245,0
20250401,191100,302544312,1245,1245,1245,1245,0
20250401,191000,302544312,1245,1245,1245,1245,0
20250401,190900,302544312,1245,1245,1245,1245,0
20250401,190800,302544312,1245,1245,1245,1245,0
20250401,190700,302544312,1245,1245,1245,1245,0
20250401,190600,302544312,1245,1245,1245,1245,0
20250401,190500,302544312,1245,1245,1245,1245,0
20250401,190400,302544312,1245,1245,1245,1245,0
20250401,190300,302544312,1245,1245,1245,1245,0
20250401,190200,302544312,1245,1245,1245,1245,0
20250401,190100,302544312,1245,1245,1245,1245,0
20250401,190000,302544312,1245,1245,1245,1245,0
20250401,185900,302544312,1245,1245,1245,1245,0
20250401,185800,302544312,1245,1245,1245,1245,0
20250401,185700,302544312,1245,1245,1245,1245,0
20250401,185600,302544312,1245,1245,1245,1245,0
20250401,185500,302544312,1245,1245,1245,1245,0
20250401,185400,302544312,1245,1245,1245,1245,0
20250401,185300,302544312,1245,1245,1245,1245,0
20250401,185200,302544312,1245,1245,1245,1245,0
20250401,185100,302544312,1245,1245,1245,1245,0
20250401,185000,302544312,1245,1245,1245,1245,0
20250401,184900,302544312,1245,1245,1245,1245,0
20250401,184800,302544312,1245,1245,1245,1245,0
20250401,184700,302544312,1245,1245,1245,1245,4949
20250401,184600,302544312,1245,1245,1245,1245,0
20250401,184500,302544312,1245,1245,1245,1245,0
20250401,184400,302544312,1245,1245,1245,1245,0
20250401,184300,302544312,1245,1245,1245,1245,0
20250401,184200,302544312,1245,1245,1245,1245,0
20250401,184100,302544312,1245,1245,1245,1245,0
20250401,184000,302544312,1245,1245,1245,1245,0
20250401,183900,302544312,1245,1245,1245,1245,0
20250401,183800,302544312,1245,1245,1245,1245,0
20250401,183700,302544312,1245,1245,1245,1245,0
20250401,183600,302544312,1245,1245,1245,1245,0
20250401,183500,302544312,1245,1245,1245,1245,0
20250401,183400,302544312,1245,1245,1245,1245,0
20250401,183300,302544312,1245,1245,1245,1245,0
20250401,183200,302544312,1245,1245,1245,1245,0
20250401,183100,302544312,1245,1245,1245,1245,0
20250401,183000,302544312,1245,1245,1245,1245,0
20250401,182900,302544312,1245,1245,1245,1245,0
20250401,182800,302544312,1245,1245,1245,1245,0
20250401,182700,302544312,1245,1245,1245,1245,0
20250401,182600,302544312,1245,1245,1245,1245,0
20250401,182500,302544312,1245,1245,1245,1245,0
20250401,182400,302544312,1245,1245,1245,1245,0
20250401,182300,302544312,1245,1245,1245,1245,0
20250401,182200,302544312,1245,1245,1245,1245,0
20250401,182100,302544312,1245,1245,1245,1245,0
20250401,182000,302544312,1245,1245,1245,1245,0
20250401,181900,302544312,1245,1245,1245,1245,0
20250401,181800,302544312,1245,1245,1245,1245,0
20250401,181700,302544312,1245,1245,1245,1245,4949
20250401,181600,302544312,1245,1245,1245,1245,0
20250401,181500,302544312,1245,1245,1245,1245,0
20250401,181400,302544312,1245,1245,1245,1245,0
20250401,181300,302544312,1245,1245,1245,1245,0
20250401,181200,302544312,1245,1245,1245,1245,0
20250401,181100,302544312,1245,1245,1245,1245,0
20250401,181000,302544312,1245,1245,1245,1245,0
20250401,180900,302544312,1245,1245,1245,1245,0
20250401,180800,302544312,1245,1245,1245,1245,0
20250401,180700,302544312,1245,1245,1245,1245,0
20250401,180600,302544312,1245,1245,1245,1245,0
20250401,180500,302544312,1245,1245,1245,1245,0
20250401,180400,302544312,1245,1245,1245,1245,0
20250401,180300,302544312,1245,1245,1245,1245,0
20250401,180200,302544312,1245,1245,1245,1245,0
20250401,180100,302544312,1245,1245,1245,1245,0
20250401,180000,302544312,1245,1245,1245,1245,0
20250401,175900,302544312,1245,1245,1245,1245,0
20250401,175800,302544312,1245,1245,1245,1245,0
20250401,175700,302544312,1245,1245,1245,1245,0
20250401,175600,302544312,1245,1245,1245,1245,0
20250401,175500,302544312,1245,1245,1245,1245,0
20250401,175400,302544312,1245,1245,1245,1245,0
20250401,175300,302544312,1245,1245,1245,1245,0
20250401,175200,302544312,1245,1245,1245,1245,0
20250401,175100,302544312,1245,1245,1245,1245,0
20250401,175000,302544312,1245,1245,1245,1245,0
20250401,174900,302544312,1245,1245,1245,1245,0
20250401,174800,302544312,1245,1245,1245,1245,0
20250401,174700,302544312,1245,1245,1245,1245,4949
20250401,174600,302544312,1245,1245,1245,1245,0
20250401,174500,302544312,1245,1245,1245,1245,0
20250401,174400,302544312,1245,1245,1245,1245,0
20250401,174300,302544312,1245,1245,1245,1245,0
20250401,174200,302544312,1245,1245,1245,1245,0
20250401,174100,302544312,1245,1245,1245,1245,0
20250401,174000,302544312,1245,1245,1245,1245,0
20250401,173900,302544312,1245,1245,1245,1245,0
20250401,173800,302544312,1245,1245,1245,1245,0
20250401,173700,302544312,1245,1245,1245,1245,0
20250401,173600,302544312,1245,1245,1245,1245,0
20250401,173500,302544312,1245,1245,1245,1245,0
20250401,173400,302544312,1245,1245,1245,1245,0
20250401,173300,302544312,1245,1245,1245,1245,0
20250401,173200,302544312,1245,1245,1245,1245,0
20250401,173100,302544312,1245,1245,1245,1245,0
20250401,173000,302544312,1245,1245,1245,1245,0
20250401,172900,302544312,1245,1245,1245,1245,0
20250401,172800,302544312,1245,1245,1245,1245,0
20250401,172700,302544312,1245,1245,1245,1245,0
20250401,172600,302544312,1245,1245,1245,1245,0
20250401,172500,302544312,1245,1245,1245,1245,0
20250401,172400,302544312,1245,1245,1245,1245,0
20250401,172300,302544312,1245,1245,1245,1245,0
20250401,172200,302544312,1245,1245,1245,1245,0
20250401,172100,302544312,1245,1245,1245,1245,0
20250401,172000,302544312,1245,1245,1245,1245,0
20250401,171900,302544312,1245,1245,1245,1245,0
20250401,171800,302544312,1245,1245,1245,1245,0
20250401,171700,302544312,1245,1245,1245,1245,4949
20250401,171600,302544312,1245,1245,1245,1245,0
20250401,171500,302544312,1245,1245,1245,1245,0
20250401,171400,302544312,1245,1245,1245,1245,0
20250401,171300,302544312,1245,1245,1245,1245,0
20250401,171200,302544312,1245,1245,1245,1245,0
20250401,171100,302544312,1245,1245,1245,1245,0
20250401,171000,302544312,1245,1245,1245,1245,0
20250401,170900,302544312,1245,1245,1245,1245,0
20250401,170800,302544312,1245,1245,1245,1245,0
20250401,170700,302544312,1245,1245,1245,1245,0
20250401,170600,302544312,1245,1245,1245,1245,0
20250401,170500,302544312,1245,1245,1245,1245,0
20250401,170400,302544312,1245,1245,1245,1245,0
20250401,170300,302544312,1245,1245,1245,1245,0
20250401,170200,302544312,1245,1245,1245,1245,0
20250401,170100,302544312,1245,1245,1245,1245,0
20250401,170000,302544312,1245,1245,1245,1245,0
20250401,165900,302544312,1245,1245,1245,1245,0
20250401,165800,302544312,1245,1245,1245,1245,0
20250401,165700,302544312,1245,1245,1245,1245,0
20250401,165600,302544312,1245,1245,1245,1245,0
20250401,165500,302544312,1245,1245,1245,1245,0
20250401,165400,302544312,1245,1245,1245,1245,0
20250401,165300,302544312,1245,1245,1245,1245,0
20250401,165200,302544312,1245,1245,1245,1245,0
20250401,165100,302544312,1245,1245,1245,1245,0
20250401,165000,302544312,1245,1245,1245,1245,0
20250401,164900,302544312,1245,1245,1245,1245,0
20250401,164800,302544312,1245,1245,1245,1245,0
20250401,164700,302544312,1245,1245,1245,1245,4949
20250401,164600,302544312,1245,1245,1245,1245,0
20250401,164500,302544312,1245,1245,1245,1245,0
20250401,164400,302544312,1245,1245,1245,1245,0
20250401,164300,302544312,1245,1245,1245,1245,0
20250401,164200,302544312,1245,1245,1245,1245,0
20250401,164100,302544312,1245,1245,1245,1245,0
20250401,164000,302544312,1245,1245,1245,1245,0
20250401,163900,302544312,1245,1245,1245,1245,0
20250401,163800,302544312,1245,1245,1245,1245,0
20250401,163700,302544312,1245,1245,1245,1245,0
20250401,163600,302544312,1245,1245,1245,1245,0
20250401,163500,302544312,1245,1245,1245,1245,0
20250401,163400,302544312,1245,1245,1245,1245,0
20250401,163300,302544312,1245,1245,1245,1245,0
20250401,163200,302544312,1245,1245,1245,1245,0
20250401,163100,302544312,1245,1245,1245,1245,0
20250401,163000,302544312,1245,1245,1245,1245,0
20250401,162900,302544312,1245,1245,1245,1245,0
20250401,162800,302544312,1245,1245,1245,1245,0
20250401,162700,302544312,1245,1245,1245,1245,0
20250401,162600,302544312,1245,1245,1245,1245,0
20250401,162500,302544312,1245,1245,1245,1245,0
20250401,162400,302544312,1245,1245,1245,1245,0
20250401,162300,302544312,1245,1245,1245,1245,0
20250401,162200,302544312,1245,1245,1245,1245,0
20250401,162100,302544312,1245,1245,1245,1245,0
20250401,162000,302544312,1245,1245,1245,1245,0
20250401,161900,302544312,1245,1245,1245,1245,0
20250401,161800,302544312,1245,1245,1245,1245,0
20250401,161700,302544312,1245,1245,1245,1245,4949
20250401,161600,302544312,1245,1245,1245,1245,0
20250401,161500,302544312,1245,1245,1245,1245,0
20250401,161400,302544312,1245,1245,1245,1245,0
20250401,161300,302544312,1245,1245,1245,1245,0
20250401,161200,302544312,1245,1245,1245,1245,0
20250401,161100,302544312,1245,1245,1245,1245,0
20250401,161000,302544312,1245,1245,1245,1245,0
20250401,160900,302544312,1245,1245,1245,1245,0
20250401,160800,302544312,1245,1245,1245,1245,0
20250401,160700,302544312,1245,1245,1245,1245,0
20250401,160600,302544312,1245,1245,1245,1245,0
20250401,160500,302544312,1245,1245,1245,1245,0
20250401,160400,302544312,1245,1245,1245,1245,0
20250401,160300,302544312,1245,1245,1245,1245,0
20250401,160200,302544312,1245,1245,1245,1245,0
20250401,160100,302544312,1245,1245,1245,1245,0
20250401,160000,302544312,1245,1245,1245,1245,0
20250401,155900,302544312,1245,1245,1245,1245,0
20250401,155800,302544312,1245,1245,1245,1245,0
20250401,155700,302544312,1245,1245,1245,1245,0
20250401,155600,302544312,1245,1245,1245,1245,0
20250401,155500,302544312,1245,1245,1245,1245,0
20250401,155400,302544312,1245,1245,1245,1245,0
20250401,155300,302544312,1245,1245,1245,1245,0
20250401,155200,302544312,1245,1245,1245,1245,0
20250401,155100,302544312,1245,1245,1245,1245,0
20250401,155000,302544312,1245,1245,1245,1245,0
20250401,154900,302544312,1245,1245,1245,1245,0
20250401,154800,302544312,1245,1245,1245,1245,0
20250401,154700,302544312,1245,1245,1245,1245,4949
20250401,154600,302544312,1245,1245,1245,1245,0
20250401,154500,302544312,1245,1245,1245,1245,0
20250401,154400,302544312,1245,1245,1245,1245,0
20250401,154300,302544312,1245,1245,1245,1245,0
20250401,154200,302544312,1245,1245,1245,1245,0
20250401,154100,302544312,1245,1245,1245,1245,0
20250401,154000,302544312,1245,1245,1245,1245,0
20250401,153900,302544312,1245,1245,1245,1245,0
20250401,153800,302544312,1245,1245,1245,1245,0
20250401,153700,302544312,1245,1245,1245,1245,0
20250401,153600,302544312,1245,1245,1245,1245,0
20250401,153500,302544312,1245,1245,1245,1245,0
20250401,153400,302544312,1245,1245,1245,1245,0
20250401,153300,302544312,1245,1245,1245,1245,0
20250401,153200,302544312,1245,1245,1245,1245,0
20250401,153100,302544312,1245,1245,1245,1245,0
20250401,153000,302544312,1245,1245,1245,1245,4949
20250401,152900,296382807,1237,1237,1237,1237,0
20250401,152800,296382807,1237,1237,1237,1237,0
20250401,152700,296382807,1237,1237,1237,1237,0
20250401,152600,296382807,1237,1237,1237,1237,0
20250401,152500,296382807,1237,1237,1237,1237,0
20250401,152400,296382807,1237,1237,1237,1237,0
20250401,152300,296382807,1237,1237,1237,1237,0
20250401,152200,296382807,1237,1237,1237,1237,0
20250401,152100,296382807,1237,1237,1237,1237,0
20250401,152000,296382807,1237,1237,1237,1237,0
20250401,151900,296382807,1237,1241,1245,1237,191
20250401,151800,296146522,1245,1244,1245,1237,3402
20250401,151700,291911941,1244,1243,1244,1237,1376
20250401,151600,290200205,1244,1244,1244,1236,467
20250401,151500,289619265,1244,1236,1244,1236,424
20250401,151400,289092054,1243,1243,1243,1243,79
20250401,151300,288993857,1243,1243,1243,1243,0
20250401,151200,288993857,1243,1243,1243,1243,0
20250401,151100,288993857,1243,1235,1243,1235,261
20250401,151000,288669665,1243,1243,1243,1243,0
20250401,150900,288669665,1243,1243,1243,1243,11
20250401,150800,288655992,1234,1234,1234,1234,1227
20250401,150700,287141874,1240,1240,1240,1240,0
20250401,150600,287141874,1240,1240,1240,1240,0
20250401,150500,287141874,1240,1241,1242,1240,1145
20250401,150400,285720238,1241,1241,1241,1241,0
20250401,150300,285720238,1241,1241,1241,1241,0
20250401,150200,285720238,1241,1241,1241,1241,100
20250401,150100,285596138,1233,1233,1233,1233,0
20250401,150000,285596138,1233,1235,1235,1233,2118
20250401,145900,282983885,1242,1242,1242,1242,0
20250401,145800,282983885,1242,1235,1242,1235,2454
20250401,145700,279938199,1240,1240,1240,1240,10
20250401,145600,279925799,1234,1240,1240,1234,76
20250401,145500,279831937,1242,1242,1242,1242,0
20250401,145400,279831937,1242,1242,1242,1242,622
20250401,145300,279059413,1241,1241,1241,1241,0
20250401,145200,279059413,1241,1242,1242,1241,33
20250401,145100,279018428,1242,1241,1242,1241,1144
20250401,145000,277598415,1239,1239,1239,1239,0
20250401,144900,277598415,1239,1239,1239,1239,800
20250401,144800,276607215,1241,1241,1242,1241,614
20250401,144700,275844800,1239,1240,1241,1239,1820
20250401,144600,273587818,1241,1241,1241,1241,0
20250401,144500,273587818,1241,1241,1241,1241,19
20250401,144400,273564239,1241,1240,1241,1240,1144
20250401,144300,272144835,1240,1240,1240,1240,0
20250401,144200,272144835,1240,1240,1240,1240,0
20250401,144100,272144835,1240,1238,1241,1238,1299
20250401,144000,270535220,1238,1238,1238,1238,101
20250401,143900,270410182,1240,1240,1240,1240,0
20250401,143800,270410182,1240,1240,1240,1240,0
20250401,143700,270410182,1240,1239,1241,1239,1194
20250401,143600,268929739,1239,1239,1239,1239,5
20250401,143500,268923544,1240,1240,1240,1240,0
20250401,143400,268923544,1240,1233,1240,1233,318
20250401,143300,268531324,1233,1233,1233,1233,41
20250401,143200,268480771,1240,1241,1242,1240,35
20250401,143100,268437328,1242,1242,1242,1242,0
20250401,143000,268437328,1242,1240,1242,1240,1144
20250401,142900,267018026,1242,1242,1242,1242,0
20250401,142800,267018026,1242,1242,1242,1242,0
20250401,142700,267018026,1242,1242,1242,1242,0
20250401,142600,267018026,1242,1242,1242,1242,0
20250401,142500,267018026,1242,1242,1242,1242,0
20250401,142400,267018026,1242,1240,1242,1240,1007
20250401,142300,265767541,1242,1237,1242,1237,1144
20250401,142200,264350262,1239,1239,1239,1239,0
20250401,142100,264350262,1239,1239,1239,1239,0
20250401,142000,264350262,1239,1239,1239,1239,293
20250401,141900,263987235,1239,1239,1239,1239,0
20250401,141800,263987235,1239,1232,1239,1231,1011
20250401,141700,262741622,1240,1240,1240,1240,1
20250401,141600,262740382,1242,1238,1242,1238,1144
20250401,141500,261322373,1239,1238,1239,1238,1000
20250401,141400,260083873,1238,1232,1238,1232,6
20250401,141300,260076475,1238,1238,1238,1238,2
20250401,141200,260073999,1239,1239,1239,1239,0
20250401,141100,260073999,1239,1239,1239,1239,0
20250401,141000,260073999,1239,1239,1239,1239,325
20250401,140900,259671324,1239,1237,1239,1237,1146
20250401,140800,258252583,1240,1240,1240,1240,0
20250401,140700,258252583,1240,1238,1240,1238,1007
20250401,140600,257004879,1238,1238,1238,1238,0
20250401,140500,257004879,1238,1235,1238,1235,501
20250401,140400,256386141,1238,1235,1238,1235,502
20250401,140300,255766168,1238,1239,1239,1238,11
20250401,140200,255752549,1232,1235,1240,1232,1154
20250401,140100,254324134,1235,1235,1235,1235,4
20250401,140000,254319194,1232,1235,1235,1232,2
20250401,135900,254316727,1235,1235,1235,1235,2
20250401,135800,254314257,1240,1240,1240,1240,1
20250401,135700,254313017,1235,1235,1240,1235,1001
20250401,135600,253076777,1235,1232,1235,1232,502
20250401,135500,252458307,1235,1235,1235,1235,0
20250401,135400,252458307,1235,1235,1235,1235,291
20250401,135300,252098922,1235,1233,1235,1233,515
20250401,135200,251463897,1235,1235,1235,1235,200
20250401,135100,251216897,1241,1241,1241,1241,0
20250401,135000,251216897,1241,1237,1241,1237,1007
20250401,134900,249968571,1237,1237,1237,1237,0
20250401,134800,249968571,1237,1237,1237,1237,0
20250401,134700,249968571,1237,1237,1237,1237,0
20250401,134600,249968571,1237,1237,1237,1237,1
20250401,134500,249967334,1239,1239,1239,1239,0
20250401,134400,249967334,1239,1239,1239,1239,0
20250401,134300,249967334,1239,1239,1239,1239,0
20250401,134200,249967334,1239,1239,1239,1239,0
20250401,134100,249967334,1239,1239,1239,1239,1
20250401,134000,249966095,1240,1240,1240,1240,10
20250401,133900,249953695,1235,1235,1235,1235,1000
20250401,133800,248718695,1235,1235,1235,1235,1000
20250401,133700,247483695,1241,1241,1241,1241,0
20250401,133600,247483695,1241,1241,1241,1241,0
20250401,133500,247483695,1241,1241,1241,1241,2
20250401,133400,247481213,1235,1235,1235,1235,339
20250401,133300,247062548,1235,1235,1235,1235,1023
20250401,133200,245799143,1235,1235,1235,1235,0
20250401,133100,245799143,1235,1235,1235,1235,0
20250401,133000,245799143,1235,1235,1235,1235,0
20250401,132900,245799143,1235,1235,1235,1235,638
20250401,132800,245011213,1235,1235,1235,1235,0
20250401,132700,245011213,1235,1235,1235,1235,0
20250401,132600,245011213,1235,1235,1235,1235,0
20250401,132500,245011213,1235,1235,1235,1235,2000
20250401,132400,242541213,1235,1235,1235,1235,2000
20250401,132300,240071213,1231,1231,1231,1231,0
20250401,132200,240071213,1231,1231,1231,1231,0
20250401,132100,240071213,1231,1231,1231,1231,0
20250401,132000,240071213,1231,1231,1231,1231,0
20250401,131900,240071213,1231,1239,1239,1231,699
20250401,131800,239205312,1232,1239,1239,1232,18836
20250401,131700,215999010,1239,1239,1239,1239,0
20250401,131600,215999010,1239,1236,1239,1236,1146
20250401,131500,214581451,1235,1235,1235,1235,0
20250401,131400,214581451,1235,1235,1235,1235,10
20250401,131300,214569101,1232,1232,1232,1232,0
20250401,131200,214569101,1232,1232,1232,1232,0
20250401,131100,214569101,1232,1232,1232,1232,0
20250401,131000,214569101,1232,1232,1232,1232,0
20250401,130900,214569101,1232,1232,1232,1232,0
20250401,130800,214569101,1232,1232,1232,1232,0
20250401,130700,214569101,1232,1233,1233,1232,1600
20250401,130600,212597508,1233,1233,1233,1233,0
20250401,130500,212597508,1233,1233,1233,1233,10
20250401,130400,212585178,1233,1233,1233,1233,0
20250401,130300,212585178,1233,1243,1243,1233,163
20250401,130200,212383733,1243,1243,1243,1243,0
20250401,130100,212383733,1243,1243,1243,1243,0
20250401,130000,212383733,1243,1235,1243,1235,219
20250401,125900,212111668,1244,1240,1244,1240,1007
20250401,125800,210859456,1243,1243,1243,1243,0
20250401,125700,210859456,1243,1243,1243,1243,0
20250401,125600,210859456,1243,1243,1243,1243,0
20250401,125500,210859456,1243,1243,1243,1243,0
20250401,125400,210859456,1243,1243,1243,1243,0
20250401,125300,210859456,1243,1243,1243,1243,156
20250401,125200,210665548,1235,1236,1236,1235,15
20250401,125100,210647011,1239,1239,1239,1239,0
20250401,125000,210647011,1239,1243,1243,1239,228
20250401,124900,210364451,1243,1242,1243,1242,168
20250401,124800,210155760,1239,1239,1239,1239,496
20250401,124700,209541216,1242,1242,1242,1242,0
20250401,124600,209541216,1242,1242,1242,1242,16
20250401,124500,209521344,1243,1243,1243,1243,0
20250401,124400,209521344,1243,1243,1243,1243,78
20250401,124300,209424390,1245,1245,1245,1245,0
20250401,124200,209424390,1245,1244,1245,1244,1040
20250401,124100,208129800,1242,1242,1242,1242,527
20250401,124000,207475266,1242,1242,1242,1242,58
20250401,123900,207403230,1242,1242,1242,1242,1
20250401,123800,207401988,1245,1245,1245,1245,0
20250401,123700,207401988,1245,1245,1245,1245,0
20250401,123600,207401988,1245,1245,1245,1245,0
20250401,123500,207401988,1245,1245,1245,1245,172
20250401,123400,207187848,1245,1245,1245,1245,0
20250401,123300,207187848,1245,1245,1245,1245,0
20250401,123200,207187848,1245,1245,1245,1245,350
20250401,123100,206752098,1245,1245,1245,1245,0
20250401,123000,206752098,1245,1245,1245,1245,0
20250401,122900,206752098,1245,1245,1245,1245,0
20250401,122800,206752098,1245,1245,1245,1245,0
20250401,122700,206752098,1245,1245,1245,1245,1
20250401,122600,206750853,1246,1246,1246,1246,2
20250401,122500,206748361,1246,1243,1246,1243,1007
20250401,122400,205494380,1242,1242,1242,1242,0
20250401,122300,205494380,1242,1242,1242,1242,0
20250401,122200,205494380,1242,1242,1242,1242,29
20250401,122100,205458362,1239,1239,1239,1239,99
20250401,122000,205335701,1239,1239,1239,1239,2
20250401,121900,205333223,1243,1243,1243,1243,0
20250401,121800,205333223,1243,1243,1243,1243,171
20250401,121700,205120670,1245,1245,1245,1245,0
20250401,121600,205120670,1245,1245,1245,1245,0
20250401,121500,205120670,1245,1245,1245,1245,0
20250401,121400,205120670,1245,1245,1245,1245,0
20250401,121300,205120670,1245,1245,1245,1245,1
20250401,121200,205119425,1245,1245,1245,1245,0
20250401,121100,205119425,1245,1245,1245,1245,0
20250401,121000,205119425,1245,1245,1245,1245,1
20250401,120900,205118180,1236,1236,1236,1236,2
20250401,120800,205115708,1247,1238,1247,1238,1030
20250401,120700,203836246,1237,1237,1237,1237,1
20250401,120600,203835009,1238,1238,1238,1238,0
20250401,120500,203835009,1238,1238,1238,1238,0
20250401,120400,203835009,1238,1237,1238,1232,204
20250401,120300,203583059,1232,1232,1232,1232,0
20250401,120200,203583059,1232,1232,1232,1232,0
20250401,120100,203583059,1232,1232,1232,1232,0
20250401,120000,203583059,1232,1232,1232,1232,141
20250401,115900,203409347,1232,1231,1232,1231,95
20250401,115800,203292357,1231,1231,1231,1231,0
20250401,115700,203292357,1231,1231,1231,1231,0
20250401,115600,203292357,1231,1241,1241,1230,2316
20250401,115500,200440352,1241,1241,1241,1241,1448
20250401,115400,198643384,1240,1240,1240,1240,1
20250401,115300,198642144,1240,1240,1240,1240,0
20250401,115200,198642144,1240,1239,1240,1239,1700
20250401,115100,196534622,1240,1240,1240,1240,1008
20250401,115000,195284702,1246,1246,1246,1246,1
20250401,114900,195283456,1233,1239,1247,1232,3954
20250401,114800,190387191,1247,1244,1247,1240,2866
20250401,114700,186815285,1245,1233,1245,1233,20321
20250401,114600,161696882,1232,1232,1232,1232,76
20250401,114500,161603250,1233,1233,1233,1233,300
20250401,114400,161233350,1233,1233,1233,1233,0
20250401,114300,161233350,1233,1233,1233,1233,1
20250401,114200,161232117,1234,1234,1234,1234,20
20250401,114100,161207437,1234,1234,1234,1234,10
20250401,114000,161195097,1224,1224,1224,1224,0
20250401,113900,161195097,1224,1224,1224,1224,260
20250401,113800,160876857,1224,1226,1226,1224,100
20250401,113700,160754381,1223,1223,1223,1223,40
20250401,113600,160705461,1225,1225,1225,1225,100
20250401,113500,160582961,1234,1234,1234,1234,963
20250401,113400,159394619,1235,1232,1236,1232,3018
20250401,113300,155669350,1232,1231,1232,1231,300
20250401,113200,155299805,1232,1232,1232,1232,0
20250401,113100,155299805,1232,1232,1232,1232,0
20250401,113000,155299805,1232,1232,1232,1232,0
20250401,112900,155299805,1232,1232,1233,1232,20
20250401,112800,155275160,1233,1232,1233,1232,510
20250401,112700,154646830,1233,1233,1233,1233,0
20250401,112600,154646830,1233,1231,1233,1230,1278
20250401,112500,153072494,1233,1228,1233,1228,1414
20250401,112400,151334377,1228,1228,1228,1228,3
20250401,112300,151330693,1218,1218,1218,1218,0
20250401,112200,151330693,1218,1218,1218,1218,0
20250401,112100,151330693,1218,1217,1218,1217,30
20250401,112000,151294173,1216,1217,1217,1216,500
20250401,111900,150686142,1217,1217,1217,1217,0
20250401,111800,150686142,1217,1217,1217,1217,0
20250401,111700,150686142,1217,1224,1230,1217,1136
20250401,111600,149292690,1227,1221,1227,1221,4581
20250401,111500,143687710,1220,1220,1220,1220,0
20250401,111400,143687710,1220,1220,1220,1220,96
20250401,111300,143570590,1220,1220,1220,1220,80
20250401,111200,143472990,1212,1212,1212,1212,0
20250401,111100,143472990,1212,1212,1212,1212,251
20250401,111000,143168778,1211,1211,1211,1211,77
20250401,110900,143075531,1211,1211,1211,1211,0
20250401,110800,143075531,1211,1211,1211,1211,0
20250401,110700,143075531,1211,1211,1211,1211,0
20250401,110600,143075531,1211,1211,1211,1211,0
20250401,110500,143075531,1211,1211,1211,1211,0
20250401,110400,143075531,1211,1211,1211,1211,484
20250401,110300,142489407,1222,1222,1222,1222,0
20250401,110200,142489407,1222,1222,1222,1222,0
20250401,110100,142489407,1222,1222,1222,1222,150
20250401,110000,142306107,1223,1223,1223,1223,1008
20250401,105900,141073323,1217,1217,1217,1217,0
20250401,105800,141073323,1217,1211,1217,1194,9820
20250401,105700,129272053,1221,1219,1221,1219,2781
20250401,105600,125879546,1219,1219,1219,1219,1
20250401,105500,125878327,1218,1218,1218,1215,1713
20250401,105400,123791905,1218,1218,1218,1218,0
20250401,105300,123791905,1218,1215,1218,1215,485
20250401,105200,123202627,1215,1214,1218,1214,1915
20250401,105100,120875899,1213,1210,1213,1210,3194
20250401,105000,117006750,1211,1211,1211,1211,10
20250401,104900,116994640,1211,1211,1211,1211,0
20250401,104800,116994640,1211,1208,1211,1208,4801
20250401,104700,111187756,1207,1206,1207,1206,2110
20250401,104600,108641736,1206,1206,1206,1206,0
20250401,104500,108641736,1206,1203,1206,1203,5258
20250401,104400,102307874,1203,1201,1203,1201,5454
20250401,104300,95750959,1200,1200,1200,1200,1008
20250401,104200,94541359,1200,1200,1200,1200,0
20250401,104100,94541359,1200,1200,1200,1200,0
20250401,104000,94541359,1200,1200,1200,1200,0
20250401,103900,94541359,1200,1200,1200,1200,300
20250401,103800,94181359,1200,1200,1200,1200,0
20250401,103700,94181359,1200,1200,1200,1200,0
20250401,103600,94181359,1200,1200,1200,1200,1
20250401,103500,94180159,1199,1199,1199,1199,127
20250401,103400,94027886,1199,1200,1200,1193,265
20250401,103300,93711134,1200,1200,1200,1200,0
20250401,103200,93711134,1200,1200,1200,1200,2
20250401,103100,93708734,1194,1195,1195,1194,91
20250401,103000,93600078,1194,1195,1195,1194,280
20250401,102900,93265757,1193,1193,1193,1193,0
20250401,102800,93265757,1193,1193,1193,1193,0
20250401,102700,93265757,1193,1193,1193,1193,0
20250401,102600,93265757,1193,1201,1201,1193,1009
20250401,102500,92053956,1201,1201,1201,1201,12
20250401,102400,92039544,1194,1194,1194,1194,100
20250401,102300,91920144,1193,1199,1199,1193,19
20250401,102200,91897471,1201,1201,1201,1201,0
20250401,102100,91897471,1201,1201,1201,1201,10
20250401,102000,91885461,1201,1201,1201,1201,2
20250401,101900,91883059,1200,1200,1200,1200,166
20250401,101800,91683859,1200,1200,1200,1200,133
20250401,101700,91524259,1200,1199,1200,1199,80
20250401,101600,91428310,1190,1190,1190,1190,0
20250401,101500,91428310,1190,1190,1190,1190,0
20250401,101400,91428310,1190,1190,1190,1190,0
20250401,101300,91428310,1190,1190,1190,1190,200
20250401,101200,91190310,1200,1199,1200,1199,1096
20250401,101100,89875130,1200,1200,1200,1200,0
20250401,101000,89875130,1200,1200,1200,1200,0
20250401,100900,89875130,1200,1192,1200,1192,1008
20250401,100800,88668703,1192,1192,1192,1192,2
20250401,100700,88666319,1189,1189,1189,1189,0
20250401,100600,88666319,1189,1189,1189,1187,1778
20250401,100500,86555037,1189,1188,1190,1188,5359
20250401,100400,80182854,1189,1189,1189,1189,66
20250401,100300,80104380,1190,1193,1193,1190,185
20250401,100200,79884227,1193,1194,1194,1193,326
20250401,100100,79495307,1192,1193,1193,1192,699
20250401,100000,78662028,1196,1196,1196,1196,0
20250401,095900,78662028,1196,1196,1196,1196,50
20250401,095800,78602228,1193,1193,1193,1193,0
20250401,095700,78602228,1193,1194,1194,1193,10
20250401,095600,78590297,1196,1196,1196,1194,1196
20250401,095500,77161157,1196,1196,1196,1196,5
20250401,095400,77155177,1203,1203,1203,1203,20
20250401,095300,77131117,1203,1204,1204,1203,31
20250401,095200,77093794,1197,1201,1204,1197,1595
20250401,095100,75178065,1199,1199,1199,1199,0
20250401,095000,75178065,1199,1198,1199,1198,101
20250401,094900,75056967,1197,1197,1197,1197,0
20250401,094800,75056967,1197,1197,1197,1197,0
20250401,094700,75056967,1197,1197,1197,1197,0
20250401,094600,75056967,1197,1197,1197,1197,0
20250401,094500,75056967,1197,1197,1197,1197,1102
20250401,094400,73737873,1204,1204,1204,1204,0
20250401,094300,73737873,1204,1204,1204,1204,1
20250401,094200,73736669,1204,1204,1204,1204,30
20250401,094100,73700549,1205,1205,1205,1205,0
20250401,094000,73700549,1205,1205,1205,1205,32
20250401,093900,73661989,1205,1205,1205,1205,0
20250401,093800,73661989,1205,1205,1205,1205,19
20250401,093700,73639094,1205,1205,1205,1205,0
20250401,093600,73639094,1205,1205,1205,1205,28
20250401,093500,73605354,1205,1201,1205,1201,1008
20250401,093400,72393502,1195,1195,1195,1195,0
20250401,093300,72393502,1195,1194,1195,1194,39
20250401,093200,72346917,1196,1201,1201,1196,2107
20250401,093100,69816619,1205,1205,1205,1201,1056
20250401,093000,68547355,1203,1206,1206,1203,1406
20250401,092900,66854539,1206,1206,1206,1206,12
20250401,092800,66840067,1204,1204,1204,1204,5
20250401,092700,66834047,1204,1204,1204,1204,2
20250401,092600,66831639,1204,1206,1206,1204,1976
20250401,092500,64451935,1206,1206,1206,1206,0
20250401,092400,64451935,1206,1206,1206,1206,100
20250401,092300,64331335,1206,1206,1206,1206,11
20250401,092200,64318069,1203,1205,1205,1203,101
20250401,092100,64196366,1205,1205,1205,1202,182
20250401,092000,63977596,1205,1205,1205,1205,1003
20250401,091900,62768981,1205,1205,1205,1205,1
20250401,091800,62767776,1206,1206,1206,1206,2
20250401,091700,62765364,1200,1197,1206,1197,154
20250401,091600,62580211,1197,1204,1204,1197,760
20250401,091500,61669791,1204,1204,1204,1204,22
20250401,091400,61643303,1204,1194,1204,1194,3
20250401,091300,61639703,1195,1205,1205,1195,2252
20250401,091200,58947771,1205,1204,1205,1204,23
20250401,091100,58920057,1205,1205,1205,1205,60
20250401,091000,58847757,1205,1205,1205,1205,16
20250401,090900,58828477,1206,1204,1206,1204,134
20250401,090800,58666879,1204,1204,1204,1204,0
20250401,090700,58666879,1204,1199,1204,1199,7211
20250401,090600,50013776,1191,1191,1191,1191,0
20250401,090500,50013776,1191,1191,1191,1191,5046
20250401,090400,44003990,1199,1199,1199,1199,1
20250401,090300,44002791,1200,1190,1200,1190,1149
20250401,090200,42635421,1190,1204,1204,1190,124
20250401,090100,42487721,1204,1204,1204,1204,850
20250401,090000,41464321,1205,1187,1205,1187,34877
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 191700 302544312 1245 1245 1245 1245 4949
3 20250401 191600 302544312 1245 1245 1245 1245 0
4 20250401 191500 302544312 1245 1245 1245 1245 0
5 20250401 191400 302544312 1245 1245 1245 1245 0
6 20250401 191300 302544312 1245 1245 1245 1245 0
7 20250401 191200 302544312 1245 1245 1245 1245 0
8 20250401 191100 302544312 1245 1245 1245 1245 0
9 20250401 191000 302544312 1245 1245 1245 1245 0
10 20250401 190900 302544312 1245 1245 1245 1245 0
11 20250401 190800 302544312 1245 1245 1245 1245 0
12 20250401 190700 302544312 1245 1245 1245 1245 0
13 20250401 190600 302544312 1245 1245 1245 1245 0
14 20250401 190500 302544312 1245 1245 1245 1245 0
15 20250401 190400 302544312 1245 1245 1245 1245 0
16 20250401 190300 302544312 1245 1245 1245 1245 0
17 20250401 190200 302544312 1245 1245 1245 1245 0
18 20250401 190100 302544312 1245 1245 1245 1245 0
19 20250401 190000 302544312 1245 1245 1245 1245 0
20 20250401 185900 302544312 1245 1245 1245 1245 0
21 20250401 185800 302544312 1245 1245 1245 1245 0
22 20250401 185700 302544312 1245 1245 1245 1245 0
23 20250401 185600 302544312 1245 1245 1245 1245 0
24 20250401 185500 302544312 1245 1245 1245 1245 0
25 20250401 185400 302544312 1245 1245 1245 1245 0
26 20250401 185300 302544312 1245 1245 1245 1245 0
27 20250401 185200 302544312 1245 1245 1245 1245 0
28 20250401 185100 302544312 1245 1245 1245 1245 0
29 20250401 185000 302544312 1245 1245 1245 1245 0
30 20250401 184900 302544312 1245 1245 1245 1245 0
31 20250401 184800 302544312 1245 1245 1245 1245 0
32 20250401 184700 302544312 1245 1245 1245 1245 4949
33 20250401 184600 302544312 1245 1245 1245 1245 0
34 20250401 184500 302544312 1245 1245 1245 1245 0
35 20250401 184400 302544312 1245 1245 1245 1245 0
36 20250401 184300 302544312 1245 1245 1245 1245 0
37 20250401 184200 302544312 1245 1245 1245 1245 0
38 20250401 184100 302544312 1245 1245 1245 1245 0
39 20250401 184000 302544312 1245 1245 1245 1245 0
40 20250401 183900 302544312 1245 1245 1245 1245 0
41 20250401 183800 302544312 1245 1245 1245 1245 0
42 20250401 183700 302544312 1245 1245 1245 1245 0
43 20250401 183600 302544312 1245 1245 1245 1245 0
44 20250401 183500 302544312 1245 1245 1245 1245 0
45 20250401 183400 302544312 1245 1245 1245 1245 0
46 20250401 183300 302544312 1245 1245 1245 1245 0
47 20250401 183200 302544312 1245 1245 1245 1245 0
48 20250401 183100 302544312 1245 1245 1245 1245 0
49 20250401 183000 302544312 1245 1245 1245 1245 0
50 20250401 182900 302544312 1245 1245 1245 1245 0
51 20250401 182800 302544312 1245 1245 1245 1245 0
52 20250401 182700 302544312 1245 1245 1245 1245 0
53 20250401 182600 302544312 1245 1245 1245 1245 0
54 20250401 182500 302544312 1245 1245 1245 1245 0
55 20250401 182400 302544312 1245 1245 1245 1245 0
56 20250401 182300 302544312 1245 1245 1245 1245 0
57 20250401 182200 302544312 1245 1245 1245 1245 0
58 20250401 182100 302544312 1245 1245 1245 1245 0
59 20250401 182000 302544312 1245 1245 1245 1245 0
60 20250401 181900 302544312 1245 1245 1245 1245 0
61 20250401 181800 302544312 1245 1245 1245 1245 0
62 20250401 181700 302544312 1245 1245 1245 1245 4949
63 20250401 181600 302544312 1245 1245 1245 1245 0
64 20250401 181500 302544312 1245 1245 1245 1245 0
65 20250401 181400 302544312 1245 1245 1245 1245 0
66 20250401 181300 302544312 1245 1245 1245 1245 0
67 20250401 181200 302544312 1245 1245 1245 1245 0
68 20250401 181100 302544312 1245 1245 1245 1245 0
69 20250401 181000 302544312 1245 1245 1245 1245 0
70 20250401 180900 302544312 1245 1245 1245 1245 0
71 20250401 180800 302544312 1245 1245 1245 1245 0
72 20250401 180700 302544312 1245 1245 1245 1245 0
73 20250401 180600 302544312 1245 1245 1245 1245 0
74 20250401 180500 302544312 1245 1245 1245 1245 0
75 20250401 180400 302544312 1245 1245 1245 1245 0
76 20250401 180300 302544312 1245 1245 1245 1245 0
77 20250401 180200 302544312 1245 1245 1245 1245 0
78 20250401 180100 302544312 1245 1245 1245 1245 0
79 20250401 180000 302544312 1245 1245 1245 1245 0
80 20250401 175900 302544312 1245 1245 1245 1245 0
81 20250401 175800 302544312 1245 1245 1245 1245 0
82 20250401 175700 302544312 1245 1245 1245 1245 0
83 20250401 175600 302544312 1245 1245 1245 1245 0
84 20250401 175500 302544312 1245 1245 1245 1245 0
85 20250401 175400 302544312 1245 1245 1245 1245 0
86 20250401 175300 302544312 1245 1245 1245 1245 0
87 20250401 175200 302544312 1245 1245 1245 1245 0
88 20250401 175100 302544312 1245 1245 1245 1245 0
89 20250401 175000 302544312 1245 1245 1245 1245 0
90 20250401 174900 302544312 1245 1245 1245 1245 0
91 20250401 174800 302544312 1245 1245 1245 1245 0
92 20250401 174700 302544312 1245 1245 1245 1245 4949
93 20250401 174600 302544312 1245 1245 1245 1245 0
94 20250401 174500 302544312 1245 1245 1245 1245 0
95 20250401 174400 302544312 1245 1245 1245 1245 0
96 20250401 174300 302544312 1245 1245 1245 1245 0
97 20250401 174200 302544312 1245 1245 1245 1245 0
98 20250401 174100 302544312 1245 1245 1245 1245 0
99 20250401 174000 302544312 1245 1245 1245 1245 0
100 20250401 173900 302544312 1245 1245 1245 1245 0
101 20250401 173800 302544312 1245 1245 1245 1245 0
102 20250401 173700 302544312 1245 1245 1245 1245 0
103 20250401 173600 302544312 1245 1245 1245 1245 0
104 20250401 173500 302544312 1245 1245 1245 1245 0
105 20250401 173400 302544312 1245 1245 1245 1245 0
106 20250401 173300 302544312 1245 1245 1245 1245 0
107 20250401 173200 302544312 1245 1245 1245 1245 0
108 20250401 173100 302544312 1245 1245 1245 1245 0
109 20250401 173000 302544312 1245 1245 1245 1245 0
110 20250401 172900 302544312 1245 1245 1245 1245 0
111 20250401 172800 302544312 1245 1245 1245 1245 0
112 20250401 172700 302544312 1245 1245 1245 1245 0
113 20250401 172600 302544312 1245 1245 1245 1245 0
114 20250401 172500 302544312 1245 1245 1245 1245 0
115 20250401 172400 302544312 1245 1245 1245 1245 0
116 20250401 172300 302544312 1245 1245 1245 1245 0
117 20250401 172200 302544312 1245 1245 1245 1245 0
118 20250401 172100 302544312 1245 1245 1245 1245 0
119 20250401 172000 302544312 1245 1245 1245 1245 0
120 20250401 171900 302544312 1245 1245 1245 1245 0
121 20250401 171800 302544312 1245 1245 1245 1245 0
122 20250401 171700 302544312 1245 1245 1245 1245 4949
123 20250401 171600 302544312 1245 1245 1245 1245 0
124 20250401 171500 302544312 1245 1245 1245 1245 0
125 20250401 171400 302544312 1245 1245 1245 1245 0
126 20250401 171300 302544312 1245 1245 1245 1245 0
127 20250401 171200 302544312 1245 1245 1245 1245 0
128 20250401 171100 302544312 1245 1245 1245 1245 0
129 20250401 171000 302544312 1245 1245 1245 1245 0
130 20250401 170900 302544312 1245 1245 1245 1245 0
131 20250401 170800 302544312 1245 1245 1245 1245 0
132 20250401 170700 302544312 1245 1245 1245 1245 0
133 20250401 170600 302544312 1245 1245 1245 1245 0
134 20250401 170500 302544312 1245 1245 1245 1245 0
135 20250401 170400 302544312 1245 1245 1245 1245 0
136 20250401 170300 302544312 1245 1245 1245 1245 0
137 20250401 170200 302544312 1245 1245 1245 1245 0
138 20250401 170100 302544312 1245 1245 1245 1245 0
139 20250401 170000 302544312 1245 1245 1245 1245 0
140 20250401 165900 302544312 1245 1245 1245 1245 0
141 20250401 165800 302544312 1245 1245 1245 1245 0
142 20250401 165700 302544312 1245 1245 1245 1245 0
143 20250401 165600 302544312 1245 1245 1245 1245 0
144 20250401 165500 302544312 1245 1245 1245 1245 0
145 20250401 165400 302544312 1245 1245 1245 1245 0
146 20250401 165300 302544312 1245 1245 1245 1245 0
147 20250401 165200 302544312 1245 1245 1245 1245 0
148 20250401 165100 302544312 1245 1245 1245 1245 0
149 20250401 165000 302544312 1245 1245 1245 1245 0
150 20250401 164900 302544312 1245 1245 1245 1245 0
151 20250401 164800 302544312 1245 1245 1245 1245 0
152 20250401 164700 302544312 1245 1245 1245 1245 4949
153 20250401 164600 302544312 1245 1245 1245 1245 0
154 20250401 164500 302544312 1245 1245 1245 1245 0
155 20250401 164400 302544312 1245 1245 1245 1245 0
156 20250401 164300 302544312 1245 1245 1245 1245 0
157 20250401 164200 302544312 1245 1245 1245 1245 0
158 20250401 164100 302544312 1245 1245 1245 1245 0
159 20250401 164000 302544312 1245 1245 1245 1245 0
160 20250401 163900 302544312 1245 1245 1245 1245 0
161 20250401 163800 302544312 1245 1245 1245 1245 0
162 20250401 163700 302544312 1245 1245 1245 1245 0
163 20250401 163600 302544312 1245 1245 1245 1245 0
164 20250401 163500 302544312 1245 1245 1245 1245 0
165 20250401 163400 302544312 1245 1245 1245 1245 0
166 20250401 163300 302544312 1245 1245 1245 1245 0
167 20250401 163200 302544312 1245 1245 1245 1245 0
168 20250401 163100 302544312 1245 1245 1245 1245 0
169 20250401 163000 302544312 1245 1245 1245 1245 0
170 20250401 162900 302544312 1245 1245 1245 1245 0
171 20250401 162800 302544312 1245 1245 1245 1245 0
172 20250401 162700 302544312 1245 1245 1245 1245 0
173 20250401 162600 302544312 1245 1245 1245 1245 0
174 20250401 162500 302544312 1245 1245 1245 1245 0
175 20250401 162400 302544312 1245 1245 1245 1245 0
176 20250401 162300 302544312 1245 1245 1245 1245 0
177 20250401 162200 302544312 1245 1245 1245 1245 0
178 20250401 162100 302544312 1245 1245 1245 1245 0
179 20250401 162000 302544312 1245 1245 1245 1245 0
180 20250401 161900 302544312 1245 1245 1245 1245 0
181 20250401 161800 302544312 1245 1245 1245 1245 0
182 20250401 161700 302544312 1245 1245 1245 1245 4949
183 20250401 161600 302544312 1245 1245 1245 1245 0
184 20250401 161500 302544312 1245 1245 1245 1245 0
185 20250401 161400 302544312 1245 1245 1245 1245 0
186 20250401 161300 302544312 1245 1245 1245 1245 0
187 20250401 161200 302544312 1245 1245 1245 1245 0
188 20250401 161100 302544312 1245 1245 1245 1245 0
189 20250401 161000 302544312 1245 1245 1245 1245 0
190 20250401 160900 302544312 1245 1245 1245 1245 0
191 20250401 160800 302544312 1245 1245 1245 1245 0
192 20250401 160700 302544312 1245 1245 1245 1245 0
193 20250401 160600 302544312 1245 1245 1245 1245 0
194 20250401 160500 302544312 1245 1245 1245 1245 0
195 20250401 160400 302544312 1245 1245 1245 1245 0
196 20250401 160300 302544312 1245 1245 1245 1245 0
197 20250401 160200 302544312 1245 1245 1245 1245 0
198 20250401 160100 302544312 1245 1245 1245 1245 0
199 20250401 160000 302544312 1245 1245 1245 1245 0
200 20250401 155900 302544312 1245 1245 1245 1245 0
201 20250401 155800 302544312 1245 1245 1245 1245 0
202 20250401 155700 302544312 1245 1245 1245 1245 0
203 20250401 155600 302544312 1245 1245 1245 1245 0
204 20250401 155500 302544312 1245 1245 1245 1245 0
205 20250401 155400 302544312 1245 1245 1245 1245 0
206 20250401 155300 302544312 1245 1245 1245 1245 0
207 20250401 155200 302544312 1245 1245 1245 1245 0
208 20250401 155100 302544312 1245 1245 1245 1245 0
209 20250401 155000 302544312 1245 1245 1245 1245 0
210 20250401 154900 302544312 1245 1245 1245 1245 0
211 20250401 154800 302544312 1245 1245 1245 1245 0
212 20250401 154700 302544312 1245 1245 1245 1245 4949
213 20250401 154600 302544312 1245 1245 1245 1245 0
214 20250401 154500 302544312 1245 1245 1245 1245 0
215 20250401 154400 302544312 1245 1245 1245 1245 0
216 20250401 154300 302544312 1245 1245 1245 1245 0
217 20250401 154200 302544312 1245 1245 1245 1245 0
218 20250401 154100 302544312 1245 1245 1245 1245 0
219 20250401 154000 302544312 1245 1245 1245 1245 0
220 20250401 153900 302544312 1245 1245 1245 1245 0
221 20250401 153800 302544312 1245 1245 1245 1245 0
222 20250401 153700 302544312 1245 1245 1245 1245 0
223 20250401 153600 302544312 1245 1245 1245 1245 0
224 20250401 153500 302544312 1245 1245 1245 1245 0
225 20250401 153400 302544312 1245 1245 1245 1245 0
226 20250401 153300 302544312 1245 1245 1245 1245 0
227 20250401 153200 302544312 1245 1245 1245 1245 0
228 20250401 153100 302544312 1245 1245 1245 1245 0
229 20250401 153000 302544312 1245 1245 1245 1245 4949
230 20250401 152900 296382807 1237 1237 1237 1237 0
231 20250401 152800 296382807 1237 1237 1237 1237 0
232 20250401 152700 296382807 1237 1237 1237 1237 0
233 20250401 152600 296382807 1237 1237 1237 1237 0
234 20250401 152500 296382807 1237 1237 1237 1237 0
235 20250401 152400 296382807 1237 1237 1237 1237 0
236 20250401 152300 296382807 1237 1237 1237 1237 0
237 20250401 152200 296382807 1237 1237 1237 1237 0
238 20250401 152100 296382807 1237 1237 1237 1237 0
239 20250401 152000 296382807 1237 1237 1237 1237 0
240 20250401 151900 296382807 1237 1241 1245 1237 191
241 20250401 151800 296146522 1245 1244 1245 1237 3402
242 20250401 151700 291911941 1244 1243 1244 1237 1376
243 20250401 151600 290200205 1244 1244 1244 1236 467
244 20250401 151500 289619265 1244 1236 1244 1236 424
245 20250401 151400 289092054 1243 1243 1243 1243 79
246 20250401 151300 288993857 1243 1243 1243 1243 0
247 20250401 151200 288993857 1243 1243 1243 1243 0
248 20250401 151100 288993857 1243 1235 1243 1235 261
249 20250401 151000 288669665 1243 1243 1243 1243 0
250 20250401 150900 288669665 1243 1243 1243 1243 11
251 20250401 150800 288655992 1234 1234 1234 1234 1227
252 20250401 150700 287141874 1240 1240 1240 1240 0
253 20250401 150600 287141874 1240 1240 1240 1240 0
254 20250401 150500 287141874 1240 1241 1242 1240 1145
255 20250401 150400 285720238 1241 1241 1241 1241 0
256 20250401 150300 285720238 1241 1241 1241 1241 0
257 20250401 150200 285720238 1241 1241 1241 1241 100
258 20250401 150100 285596138 1233 1233 1233 1233 0
259 20250401 150000 285596138 1233 1235 1235 1233 2118
260 20250401 145900 282983885 1242 1242 1242 1242 0
261 20250401 145800 282983885 1242 1235 1242 1235 2454
262 20250401 145700 279938199 1240 1240 1240 1240 10
263 20250401 145600 279925799 1234 1240 1240 1234 76
264 20250401 145500 279831937 1242 1242 1242 1242 0
265 20250401 145400 279831937 1242 1242 1242 1242 622
266 20250401 145300 279059413 1241 1241 1241 1241 0
267 20250401 145200 279059413 1241 1242 1242 1241 33
268 20250401 145100 279018428 1242 1241 1242 1241 1144
269 20250401 145000 277598415 1239 1239 1239 1239 0
270 20250401 144900 277598415 1239 1239 1239 1239 800
271 20250401 144800 276607215 1241 1241 1242 1241 614
272 20250401 144700 275844800 1239 1240 1241 1239 1820
273 20250401 144600 273587818 1241 1241 1241 1241 0
274 20250401 144500 273587818 1241 1241 1241 1241 19
275 20250401 144400 273564239 1241 1240 1241 1240 1144
276 20250401 144300 272144835 1240 1240 1240 1240 0
277 20250401 144200 272144835 1240 1240 1240 1240 0
278 20250401 144100 272144835 1240 1238 1241 1238 1299
279 20250401 144000 270535220 1238 1238 1238 1238 101
280 20250401 143900 270410182 1240 1240 1240 1240 0
281 20250401 143800 270410182 1240 1240 1240 1240 0
282 20250401 143700 270410182 1240 1239 1241 1239 1194
283 20250401 143600 268929739 1239 1239 1239 1239 5
284 20250401 143500 268923544 1240 1240 1240 1240 0
285 20250401 143400 268923544 1240 1233 1240 1233 318
286 20250401 143300 268531324 1233 1233 1233 1233 41
287 20250401 143200 268480771 1240 1241 1242 1240 35
288 20250401 143100 268437328 1242 1242 1242 1242 0
289 20250401 143000 268437328 1242 1240 1242 1240 1144
290 20250401 142900 267018026 1242 1242 1242 1242 0
291 20250401 142800 267018026 1242 1242 1242 1242 0
292 20250401 142700 267018026 1242 1242 1242 1242 0
293 20250401 142600 267018026 1242 1242 1242 1242 0
294 20250401 142500 267018026 1242 1242 1242 1242 0
295 20250401 142400 267018026 1242 1240 1242 1240 1007
296 20250401 142300 265767541 1242 1237 1242 1237 1144
297 20250401 142200 264350262 1239 1239 1239 1239 0
298 20250401 142100 264350262 1239 1239 1239 1239 0
299 20250401 142000 264350262 1239 1239 1239 1239 293
300 20250401 141900 263987235 1239 1239 1239 1239 0
301 20250401 141800 263987235 1239 1232 1239 1231 1011
302 20250401 141700 262741622 1240 1240 1240 1240 1
303 20250401 141600 262740382 1242 1238 1242 1238 1144
304 20250401 141500 261322373 1239 1238 1239 1238 1000
305 20250401 141400 260083873 1238 1232 1238 1232 6
306 20250401 141300 260076475 1238 1238 1238 1238 2
307 20250401 141200 260073999 1239 1239 1239 1239 0
308 20250401 141100 260073999 1239 1239 1239 1239 0
309 20250401 141000 260073999 1239 1239 1239 1239 325
310 20250401 140900 259671324 1239 1237 1239 1237 1146
311 20250401 140800 258252583 1240 1240 1240 1240 0
312 20250401 140700 258252583 1240 1238 1240 1238 1007
313 20250401 140600 257004879 1238 1238 1238 1238 0
314 20250401 140500 257004879 1238 1235 1238 1235 501
315 20250401 140400 256386141 1238 1235 1238 1235 502
316 20250401 140300 255766168 1238 1239 1239 1238 11
317 20250401 140200 255752549 1232 1235 1240 1232 1154
318 20250401 140100 254324134 1235 1235 1235 1235 4
319 20250401 140000 254319194 1232 1235 1235 1232 2
320 20250401 135900 254316727 1235 1235 1235 1235 2
321 20250401 135800 254314257 1240 1240 1240 1240 1
322 20250401 135700 254313017 1235 1235 1240 1235 1001
323 20250401 135600 253076777 1235 1232 1235 1232 502
324 20250401 135500 252458307 1235 1235 1235 1235 0
325 20250401 135400 252458307 1235 1235 1235 1235 291
326 20250401 135300 252098922 1235 1233 1235 1233 515
327 20250401 135200 251463897 1235 1235 1235 1235 200
328 20250401 135100 251216897 1241 1241 1241 1241 0
329 20250401 135000 251216897 1241 1237 1241 1237 1007
330 20250401 134900 249968571 1237 1237 1237 1237 0
331 20250401 134800 249968571 1237 1237 1237 1237 0
332 20250401 134700 249968571 1237 1237 1237 1237 0
333 20250401 134600 249968571 1237 1237 1237 1237 1
334 20250401 134500 249967334 1239 1239 1239 1239 0
335 20250401 134400 249967334 1239 1239 1239 1239 0
336 20250401 134300 249967334 1239 1239 1239 1239 0
337 20250401 134200 249967334 1239 1239 1239 1239 0
338 20250401 134100 249967334 1239 1239 1239 1239 1
339 20250401 134000 249966095 1240 1240 1240 1240 10
340 20250401 133900 249953695 1235 1235 1235 1235 1000
341 20250401 133800 248718695 1235 1235 1235 1235 1000
342 20250401 133700 247483695 1241 1241 1241 1241 0
343 20250401 133600 247483695 1241 1241 1241 1241 0
344 20250401 133500 247483695 1241 1241 1241 1241 2
345 20250401 133400 247481213 1235 1235 1235 1235 339
346 20250401 133300 247062548 1235 1235 1235 1235 1023
347 20250401 133200 245799143 1235 1235 1235 1235 0
348 20250401 133100 245799143 1235 1235 1235 1235 0
349 20250401 133000 245799143 1235 1235 1235 1235 0
350 20250401 132900 245799143 1235 1235 1235 1235 638
351 20250401 132800 245011213 1235 1235 1235 1235 0
352 20250401 132700 245011213 1235 1235 1235 1235 0
353 20250401 132600 245011213 1235 1235 1235 1235 0
354 20250401 132500 245011213 1235 1235 1235 1235 2000
355 20250401 132400 242541213 1235 1235 1235 1235 2000
356 20250401 132300 240071213 1231 1231 1231 1231 0
357 20250401 132200 240071213 1231 1231 1231 1231 0
358 20250401 132100 240071213 1231 1231 1231 1231 0
359 20250401 132000 240071213 1231 1231 1231 1231 0
360 20250401 131900 240071213 1231 1239 1239 1231 699
361 20250401 131800 239205312 1232 1239 1239 1232 18836
362 20250401 131700 215999010 1239 1239 1239 1239 0
363 20250401 131600 215999010 1239 1236 1239 1236 1146
364 20250401 131500 214581451 1235 1235 1235 1235 0
365 20250401 131400 214581451 1235 1235 1235 1235 10
366 20250401 131300 214569101 1232 1232 1232 1232 0
367 20250401 131200 214569101 1232 1232 1232 1232 0
368 20250401 131100 214569101 1232 1232 1232 1232 0
369 20250401 131000 214569101 1232 1232 1232 1232 0
370 20250401 130900 214569101 1232 1232 1232 1232 0
371 20250401 130800 214569101 1232 1232 1232 1232 0
372 20250401 130700 214569101 1232 1233 1233 1232 1600
373 20250401 130600 212597508 1233 1233 1233 1233 0
374 20250401 130500 212597508 1233 1233 1233 1233 10
375 20250401 130400 212585178 1233 1233 1233 1233 0
376 20250401 130300 212585178 1233 1243 1243 1233 163
377 20250401 130200 212383733 1243 1243 1243 1243 0
378 20250401 130100 212383733 1243 1243 1243 1243 0
379 20250401 130000 212383733 1243 1235 1243 1235 219
380 20250401 125900 212111668 1244 1240 1244 1240 1007
381 20250401 125800 210859456 1243 1243 1243 1243 0
382 20250401 125700 210859456 1243 1243 1243 1243 0
383 20250401 125600 210859456 1243 1243 1243 1243 0
384 20250401 125500 210859456 1243 1243 1243 1243 0
385 20250401 125400 210859456 1243 1243 1243 1243 0
386 20250401 125300 210859456 1243 1243 1243 1243 156
387 20250401 125200 210665548 1235 1236 1236 1235 15
388 20250401 125100 210647011 1239 1239 1239 1239 0
389 20250401 125000 210647011 1239 1243 1243 1239 228
390 20250401 124900 210364451 1243 1242 1243 1242 168
391 20250401 124800 210155760 1239 1239 1239 1239 496
392 20250401 124700 209541216 1242 1242 1242 1242 0
393 20250401 124600 209541216 1242 1242 1242 1242 16
394 20250401 124500 209521344 1243 1243 1243 1243 0
395 20250401 124400 209521344 1243 1243 1243 1243 78
396 20250401 124300 209424390 1245 1245 1245 1245 0
397 20250401 124200 209424390 1245 1244 1245 1244 1040
398 20250401 124100 208129800 1242 1242 1242 1242 527
399 20250401 124000 207475266 1242 1242 1242 1242 58
400 20250401 123900 207403230 1242 1242 1242 1242 1
401 20250401 123800 207401988 1245 1245 1245 1245 0
402 20250401 123700 207401988 1245 1245 1245 1245 0
403 20250401 123600 207401988 1245 1245 1245 1245 0
404 20250401 123500 207401988 1245 1245 1245 1245 172
405 20250401 123400 207187848 1245 1245 1245 1245 0
406 20250401 123300 207187848 1245 1245 1245 1245 0
407 20250401 123200 207187848 1245 1245 1245 1245 350
408 20250401 123100 206752098 1245 1245 1245 1245 0
409 20250401 123000 206752098 1245 1245 1245 1245 0
410 20250401 122900 206752098 1245 1245 1245 1245 0
411 20250401 122800 206752098 1245 1245 1245 1245 0
412 20250401 122700 206752098 1245 1245 1245 1245 1
413 20250401 122600 206750853 1246 1246 1246 1246 2
414 20250401 122500 206748361 1246 1243 1246 1243 1007
415 20250401 122400 205494380 1242 1242 1242 1242 0
416 20250401 122300 205494380 1242 1242 1242 1242 0
417 20250401 122200 205494380 1242 1242 1242 1242 29
418 20250401 122100 205458362 1239 1239 1239 1239 99
419 20250401 122000 205335701 1239 1239 1239 1239 2
420 20250401 121900 205333223 1243 1243 1243 1243 0
421 20250401 121800 205333223 1243 1243 1243 1243 171
422 20250401 121700 205120670 1245 1245 1245 1245 0
423 20250401 121600 205120670 1245 1245 1245 1245 0
424 20250401 121500 205120670 1245 1245 1245 1245 0
425 20250401 121400 205120670 1245 1245 1245 1245 0
426 20250401 121300 205120670 1245 1245 1245 1245 1
427 20250401 121200 205119425 1245 1245 1245 1245 0
428 20250401 121100 205119425 1245 1245 1245 1245 0
429 20250401 121000 205119425 1245 1245 1245 1245 1
430 20250401 120900 205118180 1236 1236 1236 1236 2
431 20250401 120800 205115708 1247 1238 1247 1238 1030
432 20250401 120700 203836246 1237 1237 1237 1237 1
433 20250401 120600 203835009 1238 1238 1238 1238 0
434 20250401 120500 203835009 1238 1238 1238 1238 0
435 20250401 120400 203835009 1238 1237 1238 1232 204
436 20250401 120300 203583059 1232 1232 1232 1232 0
437 20250401 120200 203583059 1232 1232 1232 1232 0
438 20250401 120100 203583059 1232 1232 1232 1232 0
439 20250401 120000 203583059 1232 1232 1232 1232 141
440 20250401 115900 203409347 1232 1231 1232 1231 95
441 20250401 115800 203292357 1231 1231 1231 1231 0
442 20250401 115700 203292357 1231 1231 1231 1231 0
443 20250401 115600 203292357 1231 1241 1241 1230 2316
444 20250401 115500 200440352 1241 1241 1241 1241 1448
445 20250401 115400 198643384 1240 1240 1240 1240 1
446 20250401 115300 198642144 1240 1240 1240 1240 0
447 20250401 115200 198642144 1240 1239 1240 1239 1700
448 20250401 115100 196534622 1240 1240 1240 1240 1008
449 20250401 115000 195284702 1246 1246 1246 1246 1
450 20250401 114900 195283456 1233 1239 1247 1232 3954
451 20250401 114800 190387191 1247 1244 1247 1240 2866
452 20250401 114700 186815285 1245 1233 1245 1233 20321
453 20250401 114600 161696882 1232 1232 1232 1232 76
454 20250401 114500 161603250 1233 1233 1233 1233 300
455 20250401 114400 161233350 1233 1233 1233 1233 0
456 20250401 114300 161233350 1233 1233 1233 1233 1
457 20250401 114200 161232117 1234 1234 1234 1234 20
458 20250401 114100 161207437 1234 1234 1234 1234 10
459 20250401 114000 161195097 1224 1224 1224 1224 0
460 20250401 113900 161195097 1224 1224 1224 1224 260
461 20250401 113800 160876857 1224 1226 1226 1224 100
462 20250401 113700 160754381 1223 1223 1223 1223 40
463 20250401 113600 160705461 1225 1225 1225 1225 100
464 20250401 113500 160582961 1234 1234 1234 1234 963
465 20250401 113400 159394619 1235 1232 1236 1232 3018
466 20250401 113300 155669350 1232 1231 1232 1231 300
467 20250401 113200 155299805 1232 1232 1232 1232 0
468 20250401 113100 155299805 1232 1232 1232 1232 0
469 20250401 113000 155299805 1232 1232 1232 1232 0
470 20250401 112900 155299805 1232 1232 1233 1232 20
471 20250401 112800 155275160 1233 1232 1233 1232 510
472 20250401 112700 154646830 1233 1233 1233 1233 0
473 20250401 112600 154646830 1233 1231 1233 1230 1278
474 20250401 112500 153072494 1233 1228 1233 1228 1414
475 20250401 112400 151334377 1228 1228 1228 1228 3
476 20250401 112300 151330693 1218 1218 1218 1218 0
477 20250401 112200 151330693 1218 1218 1218 1218 0
478 20250401 112100 151330693 1218 1217 1218 1217 30
479 20250401 112000 151294173 1216 1217 1217 1216 500
480 20250401 111900 150686142 1217 1217 1217 1217 0
481 20250401 111800 150686142 1217 1217 1217 1217 0
482 20250401 111700 150686142 1217 1224 1230 1217 1136
483 20250401 111600 149292690 1227 1221 1227 1221 4581
484 20250401 111500 143687710 1220 1220 1220 1220 0
485 20250401 111400 143687710 1220 1220 1220 1220 96
486 20250401 111300 143570590 1220 1220 1220 1220 80
487 20250401 111200 143472990 1212 1212 1212 1212 0
488 20250401 111100 143472990 1212 1212 1212 1212 251
489 20250401 111000 143168778 1211 1211 1211 1211 77
490 20250401 110900 143075531 1211 1211 1211 1211 0
491 20250401 110800 143075531 1211 1211 1211 1211 0
492 20250401 110700 143075531 1211 1211 1211 1211 0
493 20250401 110600 143075531 1211 1211 1211 1211 0
494 20250401 110500 143075531 1211 1211 1211 1211 0
495 20250401 110400 143075531 1211 1211 1211 1211 484
496 20250401 110300 142489407 1222 1222 1222 1222 0
497 20250401 110200 142489407 1222 1222 1222 1222 0
498 20250401 110100 142489407 1222 1222 1222 1222 150
499 20250401 110000 142306107 1223 1223 1223 1223 1008
500 20250401 105900 141073323 1217 1217 1217 1217 0
501 20250401 105800 141073323 1217 1211 1217 1194 9820
502 20250401 105700 129272053 1221 1219 1221 1219 2781
503 20250401 105600 125879546 1219 1219 1219 1219 1
504 20250401 105500 125878327 1218 1218 1218 1215 1713
505 20250401 105400 123791905 1218 1218 1218 1218 0
506 20250401 105300 123791905 1218 1215 1218 1215 485
507 20250401 105200 123202627 1215 1214 1218 1214 1915
508 20250401 105100 120875899 1213 1210 1213 1210 3194
509 20250401 105000 117006750 1211 1211 1211 1211 10
510 20250401 104900 116994640 1211 1211 1211 1211 0
511 20250401 104800 116994640 1211 1208 1211 1208 4801
512 20250401 104700 111187756 1207 1206 1207 1206 2110
513 20250401 104600 108641736 1206 1206 1206 1206 0
514 20250401 104500 108641736 1206 1203 1206 1203 5258
515 20250401 104400 102307874 1203 1201 1203 1201 5454
516 20250401 104300 95750959 1200 1200 1200 1200 1008
517 20250401 104200 94541359 1200 1200 1200 1200 0
518 20250401 104100 94541359 1200 1200 1200 1200 0
519 20250401 104000 94541359 1200 1200 1200 1200 0
520 20250401 103900 94541359 1200 1200 1200 1200 300
521 20250401 103800 94181359 1200 1200 1200 1200 0
522 20250401 103700 94181359 1200 1200 1200 1200 0
523 20250401 103600 94181359 1200 1200 1200 1200 1
524 20250401 103500 94180159 1199 1199 1199 1199 127
525 20250401 103400 94027886 1199 1200 1200 1193 265
526 20250401 103300 93711134 1200 1200 1200 1200 0
527 20250401 103200 93711134 1200 1200 1200 1200 2
528 20250401 103100 93708734 1194 1195 1195 1194 91
529 20250401 103000 93600078 1194 1195 1195 1194 280
530 20250401 102900 93265757 1193 1193 1193 1193 0
531 20250401 102800 93265757 1193 1193 1193 1193 0
532 20250401 102700 93265757 1193 1193 1193 1193 0
533 20250401 102600 93265757 1193 1201 1201 1193 1009
534 20250401 102500 92053956 1201 1201 1201 1201 12
535 20250401 102400 92039544 1194 1194 1194 1194 100
536 20250401 102300 91920144 1193 1199 1199 1193 19
537 20250401 102200 91897471 1201 1201 1201 1201 0
538 20250401 102100 91897471 1201 1201 1201 1201 10
539 20250401 102000 91885461 1201 1201 1201 1201 2
540 20250401 101900 91883059 1200 1200 1200 1200 166
541 20250401 101800 91683859 1200 1200 1200 1200 133
542 20250401 101700 91524259 1200 1199 1200 1199 80
543 20250401 101600 91428310 1190 1190 1190 1190 0
544 20250401 101500 91428310 1190 1190 1190 1190 0
545 20250401 101400 91428310 1190 1190 1190 1190 0
546 20250401 101300 91428310 1190 1190 1190 1190 200
547 20250401 101200 91190310 1200 1199 1200 1199 1096
548 20250401 101100 89875130 1200 1200 1200 1200 0
549 20250401 101000 89875130 1200 1200 1200 1200 0
550 20250401 100900 89875130 1200 1192 1200 1192 1008
551 20250401 100800 88668703 1192 1192 1192 1192 2
552 20250401 100700 88666319 1189 1189 1189 1189 0
553 20250401 100600 88666319 1189 1189 1189 1187 1778
554 20250401 100500 86555037 1189 1188 1190 1188 5359
555 20250401 100400 80182854 1189 1189 1189 1189 66
556 20250401 100300 80104380 1190 1193 1193 1190 185
557 20250401 100200 79884227 1193 1194 1194 1193 326
558 20250401 100100 79495307 1192 1193 1193 1192 699
559 20250401 100000 78662028 1196 1196 1196 1196 0
560 20250401 095900 78662028 1196 1196 1196 1196 50
561 20250401 095800 78602228 1193 1193 1193 1193 0
562 20250401 095700 78602228 1193 1194 1194 1193 10
563 20250401 095600 78590297 1196 1196 1196 1194 1196
564 20250401 095500 77161157 1196 1196 1196 1196 5
565 20250401 095400 77155177 1203 1203 1203 1203 20
566 20250401 095300 77131117 1203 1204 1204 1203 31
567 20250401 095200 77093794 1197 1201 1204 1197 1595
568 20250401 095100 75178065 1199 1199 1199 1199 0
569 20250401 095000 75178065 1199 1198 1199 1198 101
570 20250401 094900 75056967 1197 1197 1197 1197 0
571 20250401 094800 75056967 1197 1197 1197 1197 0
572 20250401 094700 75056967 1197 1197 1197 1197 0
573 20250401 094600 75056967 1197 1197 1197 1197 0
574 20250401 094500 75056967 1197 1197 1197 1197 1102
575 20250401 094400 73737873 1204 1204 1204 1204 0
576 20250401 094300 73737873 1204 1204 1204 1204 1
577 20250401 094200 73736669 1204 1204 1204 1204 30
578 20250401 094100 73700549 1205 1205 1205 1205 0
579 20250401 094000 73700549 1205 1205 1205 1205 32
580 20250401 093900 73661989 1205 1205 1205 1205 0
581 20250401 093800 73661989 1205 1205 1205 1205 19
582 20250401 093700 73639094 1205 1205 1205 1205 0
583 20250401 093600 73639094 1205 1205 1205 1205 28
584 20250401 093500 73605354 1205 1201 1205 1201 1008
585 20250401 093400 72393502 1195 1195 1195 1195 0
586 20250401 093300 72393502 1195 1194 1195 1194 39
587 20250401 093200 72346917 1196 1201 1201 1196 2107
588 20250401 093100 69816619 1205 1205 1205 1201 1056
589 20250401 093000 68547355 1203 1206 1206 1203 1406
590 20250401 092900 66854539 1206 1206 1206 1206 12
591 20250401 092800 66840067 1204 1204 1204 1204 5
592 20250401 092700 66834047 1204 1204 1204 1204 2
593 20250401 092600 66831639 1204 1206 1206 1204 1976
594 20250401 092500 64451935 1206 1206 1206 1206 0
595 20250401 092400 64451935 1206 1206 1206 1206 100
596 20250401 092300 64331335 1206 1206 1206 1206 11
597 20250401 092200 64318069 1203 1205 1205 1203 101
598 20250401 092100 64196366 1205 1205 1205 1202 182
599 20250401 092000 63977596 1205 1205 1205 1205 1003
600 20250401 091900 62768981 1205 1205 1205 1205 1
601 20250401 091800 62767776 1206 1206 1206 1206 2
602 20250401 091700 62765364 1200 1197 1206 1197 154
603 20250401 091600 62580211 1197 1204 1204 1197 760
604 20250401 091500 61669791 1204 1204 1204 1204 22
605 20250401 091400 61643303 1204 1194 1204 1194 3
606 20250401 091300 61639703 1195 1205 1205 1195 2252
607 20250401 091200 58947771 1205 1204 1205 1204 23
608 20250401 091100 58920057 1205 1205 1205 1205 60
609 20250401 091000 58847757 1205 1205 1205 1205 16
610 20250401 090900 58828477 1206 1204 1206 1204 134
611 20250401 090800 58666879 1204 1204 1204 1204 0
612 20250401 090700 58666879 1204 1199 1204 1199 7211
613 20250401 090600 50013776 1191 1191 1191 1191 0
614 20250401 090500 50013776 1191 1191 1191 1191 5046
615 20250401 090400 44003990 1199 1199 1199 1199 1
616 20250401 090300 44002791 1200 1190 1200 1190 1149
617 20250401 090200 42635421 1190 1204 1204 1190 124
618 20250401 090100 42487721 1204 1204 1204 1204 850
619 20250401 090000 41464321 1205 1187 1205 1187 34877

1
021050/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,47474590,0,58488694880,0.00
20250327,0,47474590,0,61764441590,0.00
20250326,0,47474590,0,63521001420,0.00
20250325,0,47474590,0,59343237500,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 47474590 0 58488694880 0.00
3 20250327 0 47474590 0 61764441590 0.00
4 20250326 0 47474590 0 63521001420 0.00
5 20250325 0 47474590 0 59343237500 0.00