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

626
031860/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,626 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192400,382717721,1257,1257,1257,1257,2296
20250401,192300,382717721,1257,1257,1257,1257,0
20250401,192200,382717721,1257,1257,1257,1257,0
20250401,192100,382717721,1257,1257,1257,1257,0
20250401,192000,382717721,1257,1257,1257,1257,0
20250401,191900,382717721,1257,1257,1257,1257,0
20250401,191800,382717721,1257,1257,1257,1257,0
20250401,191700,382717721,1257,1257,1257,1257,0
20250401,191600,382717721,1257,1257,1257,1257,0
20250401,191500,382717721,1257,1257,1257,1257,0
20250401,191400,382717721,1257,1257,1257,1257,0
20250401,191300,382717721,1257,1257,1257,1257,0
20250401,191200,382717721,1257,1257,1257,1257,0
20250401,191100,382717721,1257,1257,1257,1257,0
20250401,191000,382717721,1257,1257,1257,1257,0
20250401,190900,382717721,1257,1257,1257,1257,0
20250401,190800,382717721,1257,1257,1257,1257,0
20250401,190700,382717721,1257,1257,1257,1257,0
20250401,190600,382717721,1257,1257,1257,1257,0
20250401,190500,382717721,1257,1257,1257,1257,0
20250401,190400,382717721,1257,1257,1257,1257,0
20250401,190300,382717721,1257,1257,1257,1257,0
20250401,190200,382717721,1257,1257,1257,1257,0
20250401,190100,382717721,1257,1257,1257,1257,0
20250401,190000,382717721,1257,1257,1257,1257,0
20250401,185900,382717721,1257,1257,1257,1257,0
20250401,185800,382717721,1257,1257,1257,1257,0
20250401,185700,382717721,1257,1257,1257,1257,0
20250401,185600,382717721,1257,1257,1257,1257,0
20250401,185500,382717721,1257,1257,1257,1257,0
20250401,185400,382717721,1257,1257,1257,1257,2296
20250401,185300,382717721,1257,1257,1257,1257,0
20250401,185200,382717721,1257,1257,1257,1257,0
20250401,185100,382717721,1257,1257,1257,1257,0
20250401,185000,382717721,1257,1257,1257,1257,0
20250401,184900,382717721,1257,1257,1257,1257,0
20250401,184800,382717721,1257,1257,1257,1257,0
20250401,184700,382717721,1257,1257,1257,1257,0
20250401,184600,382717721,1257,1257,1257,1257,0
20250401,184500,382717721,1257,1257,1257,1257,0
20250401,184400,382717721,1257,1257,1257,1257,0
20250401,184300,382717721,1257,1257,1257,1257,0
20250401,184200,382717721,1257,1257,1257,1257,0
20250401,184100,382717721,1257,1257,1257,1257,0
20250401,184000,382717721,1257,1257,1257,1257,0
20250401,183900,382717721,1257,1257,1257,1257,0
20250401,183800,382717721,1257,1257,1257,1257,0
20250401,183700,382717721,1257,1257,1257,1257,0
20250401,183600,382717721,1257,1257,1257,1257,0
20250401,183500,382717721,1257,1257,1257,1257,0
20250401,183400,382717721,1257,1257,1257,1257,0
20250401,183300,382717721,1257,1257,1257,1257,0
20250401,183200,382717721,1257,1257,1257,1257,0
20250401,183100,382717721,1257,1257,1257,1257,0
20250401,183000,382717721,1257,1257,1257,1257,0
20250401,182900,382717721,1257,1257,1257,1257,0
20250401,182800,382717721,1257,1257,1257,1257,0
20250401,182700,382717721,1257,1257,1257,1257,0
20250401,182600,382717721,1257,1257,1257,1257,0
20250401,182500,382717721,1257,1257,1257,1257,0
20250401,182400,382717721,1257,1257,1257,1257,2296
20250401,182300,382717721,1257,1257,1257,1257,0
20250401,182200,382717721,1257,1257,1257,1257,0
20250401,182100,382717721,1257,1257,1257,1257,0
20250401,182000,382717721,1257,1257,1257,1257,0
20250401,181900,382717721,1257,1257,1257,1257,0
20250401,181800,382717721,1257,1257,1257,1257,0
20250401,181700,382717721,1257,1257,1257,1257,0
20250401,181600,382717721,1257,1257,1257,1257,0
20250401,181500,382717721,1257,1257,1257,1257,0
20250401,181400,382717721,1257,1257,1257,1257,0
20250401,181300,382717721,1257,1257,1257,1257,0
20250401,181200,382717721,1257,1257,1257,1257,0
20250401,181100,382717721,1257,1257,1257,1257,0
20250401,181000,382717721,1257,1257,1257,1257,0
20250401,180900,382717721,1257,1257,1257,1257,0
20250401,180800,382717721,1257,1257,1257,1257,0
20250401,180700,382717721,1257,1257,1257,1257,0
20250401,180600,382717721,1257,1257,1257,1257,0
20250401,180500,382717721,1257,1257,1257,1257,0
20250401,180400,382717721,1257,1257,1257,1257,0
20250401,180300,382717721,1257,1257,1257,1257,0
20250401,180200,382717721,1257,1257,1257,1257,0
20250401,180100,382717721,1257,1257,1257,1257,0
20250401,180000,382717721,1257,1257,1257,1257,0
20250401,175900,382717721,1257,1257,1257,1257,0
20250401,175800,382717721,1257,1257,1257,1257,0
20250401,175700,382717721,1257,1257,1257,1257,0
20250401,175600,382717721,1257,1257,1257,1257,0
20250401,175500,382717721,1257,1257,1257,1257,0
20250401,175400,382717721,1257,1257,1257,1257,2296
20250401,175300,382717721,1257,1257,1257,1257,0
20250401,175200,382717721,1257,1257,1257,1257,0
20250401,175100,382717721,1257,1257,1257,1257,0
20250401,175000,382717721,1257,1257,1257,1257,0
20250401,174900,382717721,1257,1257,1257,1257,0
20250401,174800,382717721,1257,1257,1257,1257,0
20250401,174700,382717721,1257,1257,1257,1257,0
20250401,174600,382717721,1257,1257,1257,1257,0
20250401,174500,382717721,1257,1257,1257,1257,0
20250401,174400,382717721,1257,1257,1257,1257,0
20250401,174300,382717721,1257,1257,1257,1257,0
20250401,174200,382717721,1257,1257,1257,1257,0
20250401,174100,382717721,1257,1257,1257,1257,0
20250401,174000,382717721,1257,1257,1257,1257,0
20250401,173900,382717721,1257,1257,1257,1257,0
20250401,173800,382717721,1257,1257,1257,1257,0
20250401,173700,382717721,1257,1257,1257,1257,0
20250401,173600,382717721,1257,1257,1257,1257,0
20250401,173500,382717721,1257,1257,1257,1257,0
20250401,173400,382717721,1257,1257,1257,1257,0
20250401,173300,382717721,1257,1257,1257,1257,0
20250401,173200,382717721,1257,1257,1257,1257,0
20250401,173100,382717721,1257,1257,1257,1257,0
20250401,173000,382717721,1257,1257,1257,1257,0
20250401,172900,382717721,1257,1257,1257,1257,0
20250401,172800,382717721,1257,1257,1257,1257,0
20250401,172700,382717721,1257,1257,1257,1257,0
20250401,172600,382717721,1257,1257,1257,1257,0
20250401,172500,382717721,1257,1257,1257,1257,0
20250401,172400,382717721,1257,1257,1257,1257,2296
20250401,172300,382717721,1257,1257,1257,1257,0
20250401,172200,382717721,1257,1257,1257,1257,0
20250401,172100,382717721,1257,1257,1257,1257,0
20250401,172000,382717721,1257,1257,1257,1257,0
20250401,171900,382717721,1257,1257,1257,1257,0
20250401,171800,382717721,1257,1257,1257,1257,0
20250401,171700,382717721,1257,1257,1257,1257,0
20250401,171600,382717721,1257,1257,1257,1257,0
20250401,171500,382717721,1257,1257,1257,1257,0
20250401,171400,382717721,1257,1257,1257,1257,0
20250401,171300,382717721,1257,1257,1257,1257,0
20250401,171200,382717721,1257,1257,1257,1257,0
20250401,171100,382717721,1257,1257,1257,1257,0
20250401,171000,382717721,1257,1257,1257,1257,0
20250401,170900,382717721,1257,1257,1257,1257,0
20250401,170800,382717721,1257,1257,1257,1257,0
20250401,170700,382717721,1257,1257,1257,1257,0
20250401,170600,382717721,1257,1257,1257,1257,0
20250401,170500,382717721,1257,1257,1257,1257,0
20250401,170400,382717721,1257,1257,1257,1257,0
20250401,170300,382717721,1257,1257,1257,1257,0
20250401,170200,382717721,1257,1257,1257,1257,0
20250401,170100,382717721,1257,1257,1257,1257,0
20250401,170000,382717721,1257,1257,1257,1257,0
20250401,165900,382717721,1257,1257,1257,1257,0
20250401,165800,382717721,1257,1257,1257,1257,0
20250401,165700,382717721,1257,1257,1257,1257,0
20250401,165600,382717721,1257,1257,1257,1257,0
20250401,165500,382717721,1257,1257,1257,1257,0
20250401,165400,382717721,1257,1257,1257,1257,2296
20250401,165300,382717721,1257,1257,1257,1257,0
20250401,165200,382717721,1257,1257,1257,1257,0
20250401,165100,382717721,1257,1257,1257,1257,0
20250401,165000,382717721,1257,1257,1257,1257,0
20250401,164900,382717721,1257,1257,1257,1257,0
20250401,164800,382717721,1257,1257,1257,1257,0
20250401,164700,382717721,1257,1257,1257,1257,0
20250401,164600,382717721,1257,1257,1257,1257,0
20250401,164500,382717721,1257,1257,1257,1257,0
20250401,164400,382717721,1257,1257,1257,1257,0
20250401,164300,382717721,1257,1257,1257,1257,0
20250401,164200,382717721,1257,1257,1257,1257,0
20250401,164100,382717721,1257,1257,1257,1257,0
20250401,164000,382717721,1257,1257,1257,1257,0
20250401,163900,382717721,1257,1257,1257,1257,0
20250401,163800,382717721,1257,1257,1257,1257,0
20250401,163700,382717721,1257,1257,1257,1257,0
20250401,163600,382717721,1257,1257,1257,1257,0
20250401,163500,382717721,1257,1257,1257,1257,0
20250401,163400,382717721,1257,1257,1257,1257,0
20250401,163300,382717721,1257,1257,1257,1257,0
20250401,163200,382717721,1257,1257,1257,1257,0
20250401,163100,382717721,1257,1257,1257,1257,0
20250401,163000,382717721,1257,1257,1257,1257,0
20250401,162900,382717721,1257,1257,1257,1257,0
20250401,162800,382717721,1257,1257,1257,1257,0
20250401,162700,382717721,1257,1257,1257,1257,0
20250401,162600,382717721,1257,1257,1257,1257,0
20250401,162500,382717721,1257,1257,1257,1257,0
20250401,162400,382717721,1257,1257,1257,1257,2296
20250401,162300,382717721,1257,1257,1257,1257,0
20250401,162200,382717721,1257,1257,1257,1257,0
20250401,162100,382717721,1257,1257,1257,1257,0
20250401,162000,382717721,1257,1257,1257,1257,0
20250401,161900,382717721,1257,1257,1257,1257,0
20250401,161800,382717721,1257,1257,1257,1257,0
20250401,161700,382717721,1257,1257,1257,1257,0
20250401,161600,382717721,1257,1257,1257,1257,0
20250401,161500,382717721,1257,1257,1257,1257,0
20250401,161400,382717721,1257,1257,1257,1257,0
20250401,161300,382717721,1257,1257,1257,1257,0
20250401,161200,382717721,1257,1257,1257,1257,0
20250401,161100,382717721,1257,1257,1257,1257,0
20250401,161000,382717721,1257,1257,1257,1257,0
20250401,160900,382717721,1257,1257,1257,1257,0
20250401,160800,382717721,1257,1257,1257,1257,0
20250401,160700,382717721,1257,1257,1257,1257,0
20250401,160600,382717721,1257,1257,1257,1257,0
20250401,160500,382717721,1257,1257,1257,1257,0
20250401,160400,382717721,1257,1257,1257,1257,0
20250401,160300,382717721,1257,1257,1257,1257,0
20250401,160200,382717721,1257,1257,1257,1257,0
20250401,160100,382717721,1257,1257,1257,1257,0
20250401,160000,382717721,1257,1257,1257,1257,0
20250401,155900,382717721,1257,1257,1257,1257,0
20250401,155800,382717721,1257,1257,1257,1257,0
20250401,155700,382717721,1257,1257,1257,1257,0
20250401,155600,382717721,1257,1257,1257,1257,0
20250401,155500,382717721,1257,1257,1257,1257,0
20250401,155400,382717721,1257,1257,1257,1257,2296
20250401,155300,382717721,1257,1257,1257,1257,0
20250401,155200,382717721,1257,1257,1257,1257,0
20250401,155100,382717721,1257,1257,1257,1257,0
20250401,155000,382717721,1257,1257,1257,1257,0
20250401,154900,382717721,1257,1257,1257,1257,0
20250401,154800,382717721,1257,1257,1257,1257,0
20250401,154700,382717721,1257,1257,1257,1257,0
20250401,154600,382717721,1257,1257,1257,1257,0
20250401,154500,382717721,1257,1257,1257,1257,0
20250401,154400,382717721,1257,1257,1257,1257,0
20250401,154300,382717721,1257,1257,1257,1257,0
20250401,154200,382717721,1257,1257,1257,1257,0
20250401,154100,382717721,1257,1257,1257,1257,0
20250401,154000,382717721,1257,1257,1257,1257,0
20250401,153900,382717721,1257,1257,1257,1257,0
20250401,153800,382717721,1257,1257,1257,1257,0
20250401,153700,382717721,1257,1257,1257,1257,0
20250401,153600,382717721,1257,1257,1257,1257,0
20250401,153500,382717721,1257,1257,1257,1257,0
20250401,153400,382717721,1257,1257,1257,1257,0
20250401,153300,382717721,1257,1257,1257,1257,0
20250401,153200,382717721,1257,1257,1257,1257,0
20250401,153100,382717721,1257,1257,1257,1257,0
20250401,153000,382717721,1257,1257,1257,1257,2296
20250401,152900,379831649,1244,1244,1244,1244,0
20250401,152800,379831649,1244,1244,1244,1244,0
20250401,152700,379831649,1244,1244,1244,1244,0
20250401,152600,379831649,1244,1244,1244,1244,0
20250401,152500,379831649,1244,1244,1244,1244,0
20250401,152400,379831649,1244,1244,1244,1244,0
20250401,152300,379831649,1244,1244,1244,1244,0
20250401,152200,379831649,1244,1244,1244,1244,0
20250401,152100,379831649,1244,1244,1244,1244,0
20250401,152000,379831649,1244,1244,1244,1244,0
20250401,151900,379831649,1244,1244,1244,1244,100
20250401,151800,379707249,1242,1242,1242,1242,85
20250401,151700,379601679,1244,1244,1244,1244,0
20250401,151600,379601679,1244,1241,1244,1241,241
20250401,151500,379302526,1241,1239,1241,1239,234
20250401,151400,379012554,1239,1239,1239,1239,0
20250401,151300,379012554,1239,1236,1239,1236,286
20250401,151200,378659031,1239,1239,1239,1239,0
20250401,151100,378659031,1239,1238,1239,1238,3
20250401,151000,378655315,1239,1238,1239,1238,1163
20250401,150900,377215498,1238,1238,1238,1238,0
20250401,150800,377215498,1238,1238,1238,1238,0
20250401,150700,377215498,1238,1238,1238,1238,180
20250401,150600,376992658,1238,1238,1238,1238,0
20250401,150500,376992658,1238,1238,1238,1238,0
20250401,150400,376992658,1238,1238,1238,1238,0
20250401,150300,376992658,1238,1238,1238,1238,0
20250401,150200,376992658,1238,1238,1238,1238,200
20250401,150100,376745058,1235,1235,1235,1235,0
20250401,150000,376745058,1235,1235,1235,1235,37
20250401,145900,376699363,1234,1234,1234,1234,0
20250401,145800,376699363,1234,1234,1234,1234,0
20250401,145700,376699363,1234,1234,1234,1234,0
20250401,145600,376699363,1234,1233,1234,1233,761
20250401,145500,375760924,1233,1233,1233,1233,0
20250401,145400,375760924,1233,1233,1233,1233,0
20250401,145300,375760924,1233,1233,1233,1233,1
20250401,145200,375759691,1230,1230,1230,1230,0
20250401,145100,375759691,1230,1230,1230,1230,0
20250401,145000,375759691,1230,1230,1230,1230,0
20250401,144900,375759691,1230,1230,1230,1230,0
20250401,144800,375759691,1230,1230,1230,1230,0
20250401,144700,375759691,1230,1230,1230,1230,0
20250401,144600,375759691,1230,1230,1230,1230,0
20250401,144500,375759691,1230,1230,1230,1230,0
20250401,144400,375759691,1230,1230,1230,1230,0
20250401,144300,375759691,1230,1230,1230,1230,100
20250401,144200,375636691,1230,1230,1230,1230,80
20250401,144100,375538291,1230,1235,1235,1230,4400
20250401,144000,370116494,1241,1241,1241,1241,0
20250401,143900,370116494,1241,1241,1241,1241,1
20250401,143800,370115253,1233,1233,1233,1233,0
20250401,143700,370115253,1233,1233,1233,1233,0
20250401,143600,370115253,1233,1233,1233,1233,0
20250401,143500,370115253,1233,1233,1233,1233,0
20250401,143400,370115253,1233,1233,1233,1233,0
20250401,143300,370115253,1233,1233,1233,1233,0
20250401,143200,370115253,1233,1233,1233,1233,0
20250401,143100,370115253,1233,1233,1233,1233,0
20250401,143000,370115253,1233,1233,1233,1233,0
20250401,142900,370115253,1233,1233,1233,1233,0
20250401,142800,370115253,1233,1233,1233,1233,0
20250401,142700,370115253,1233,1233,1233,1233,0
20250401,142600,370115253,1233,1233,1233,1233,0
20250401,142500,370115253,1233,1233,1233,1233,3
20250401,142400,370111554,1232,1233,1233,1232,2500
20250401,142300,367030753,1233,1233,1233,1233,0
20250401,142200,367030753,1233,1233,1233,1233,0
20250401,142100,367030753,1233,1233,1233,1233,0
20250401,142000,367030753,1233,1233,1233,1233,0
20250401,141900,367030753,1233,1234,1234,1233,600
20250401,141800,366290890,1235,1235,1235,1235,0
20250401,141700,366290890,1235,1235,1235,1235,0
20250401,141600,366290890,1235,1235,1235,1235,100
20250401,141500,366167390,1234,1240,1240,1234,1765
20250401,141400,363986517,1246,1246,1246,1246,0
20250401,141300,363986517,1246,1246,1246,1246,0
20250401,141200,363986517,1246,1246,1246,1246,0
20250401,141100,363986517,1246,1246,1246,1246,0
20250401,141000,363986517,1246,1246,1246,1246,0
20250401,140900,363986517,1246,1246,1246,1246,0
20250401,140800,363986517,1246,1246,1246,1246,100
20250401,140700,363861917,1246,1246,1246,1246,0
20250401,140600,363861917,1246,1246,1246,1246,0
20250401,140500,363861917,1246,1246,1246,1246,0
20250401,140400,363861917,1246,1245,1246,1245,1003
20250401,140300,362612372,1246,1246,1246,1246,0
20250401,140200,362612372,1246,1246,1246,1246,0
20250401,140100,362612372,1246,1245,1246,1244,275
20250401,140000,362270032,1246,1245,1246,1245,200
20250401,135900,362021014,1245,1245,1245,1245,200
20250401,135800,361772014,1248,1248,1248,1248,0
20250401,135700,361772014,1248,1248,1248,1248,0
20250401,135600,361772014,1248,1248,1248,1248,0
20250401,135500,361772014,1248,1248,1248,1248,0
20250401,135400,361772014,1248,1245,1248,1235,3628
20250401,135300,357263586,1253,1253,1253,1253,0
20250401,135200,357263586,1253,1253,1253,1253,0
20250401,135100,357263586,1253,1253,1253,1253,0
20250401,135000,357263586,1253,1253,1253,1253,0
20250401,134900,357263586,1253,1253,1253,1253,0
20250401,134800,357263586,1253,1253,1253,1253,0
20250401,134700,357263586,1253,1253,1253,1253,1
20250401,134600,357262333,1253,1253,1253,1253,0
20250401,134500,357262333,1253,1253,1253,1253,0
20250401,134400,357262333,1253,1253,1253,1253,0
20250401,134300,357262333,1253,1253,1253,1253,0
20250401,134200,357262333,1253,1244,1253,1244,362
20250401,134100,356811874,1245,1245,1245,1245,1
20250401,134000,356810629,1244,1244,1244,1244,0
20250401,133900,356810629,1244,1243,1244,1243,1730
20250401,133800,354659475,1244,1244,1244,1244,0
20250401,133700,354659475,1244,1244,1244,1244,0
20250401,133600,354659475,1244,1244,1244,1244,0
20250401,133500,354659475,1244,1244,1244,1244,0
20250401,133400,354659475,1244,1244,1244,1244,0
20250401,133300,354659475,1244,1244,1244,1244,0
20250401,133200,354659475,1244,1244,1244,1244,0
20250401,133100,354659475,1244,1244,1244,1244,0
20250401,133000,354659475,1244,1244,1244,1244,44
20250401,132900,354604739,1244,1243,1244,1243,239
20250401,132800,354307661,1243,1243,1243,1243,0
20250401,132700,354307661,1243,1243,1243,1243,0
20250401,132600,354307661,1243,1243,1243,1243,0
20250401,132500,354307661,1243,1243,1243,1243,9
20250401,132400,354296474,1243,1243,1243,1243,1450
20250401,132300,352494124,1243,1243,1243,1243,1
20250401,132200,352492881,1235,1235,1235,1235,3308
20250401,132100,348407501,1235,1235,1235,1235,0
20250401,132000,348407501,1235,1235,1235,1235,0
20250401,131900,348407501,1235,1235,1235,1235,0
20250401,131800,348407501,1235,1235,1235,1235,0
20250401,131700,348407501,1235,1235,1235,1235,0
20250401,131600,348407501,1235,1234,1235,1234,73
20250401,131500,348317400,1232,1232,1232,1232,0
20250401,131400,348317400,1232,1232,1232,1232,0
20250401,131300,348317400,1232,1232,1232,1232,0
20250401,131200,348317400,1232,1232,1232,1232,3
20250401,131100,348313704,1232,1232,1232,1232,1
20250401,131000,348312472,1232,1232,1232,1232,0
20250401,130900,348312472,1232,1232,1232,1232,0
20250401,130800,348312472,1232,1234,1234,1232,493
20250401,130700,347704677,1233,1233,1233,1233,50
20250401,130600,347643027,1233,1233,1233,1233,0
20250401,130500,347643027,1233,1233,1233,1233,246
20250401,130400,347339709,1233,1233,1233,1233,0
20250401,130300,347339709,1233,1233,1233,1233,0
20250401,130200,347339709,1233,1233,1233,1233,100
20250401,130100,347216409,1233,1233,1233,1233,0
20250401,130000,347216409,1233,1235,1235,1233,200
20250401,125900,346969800,1235,1235,1235,1235,9
20250401,125800,346958685,1235,1235,1235,1235,2
20250401,125700,346956215,1233,1233,1233,1233,0
20250401,125600,346956215,1233,1233,1235,1233,2791
20250401,125500,343514590,1232,1233,1233,1232,66
20250401,125400,343433228,1233,1233,1233,1233,0
20250401,125300,343433228,1233,1233,1233,1233,0
20250401,125200,343433228,1233,1233,1233,1233,0
20250401,125100,343433228,1233,1233,1233,1233,405
20250401,125000,342933863,1233,1233,1233,1233,0
20250401,124900,342933863,1233,1233,1233,1233,0
20250401,124800,342933863,1233,1233,1233,1233,0
20250401,124700,342933863,1233,1233,1233,1233,0
20250401,124600,342933863,1233,1233,1233,1233,9
20250401,124500,342922766,1233,1233,1233,1233,130
20250401,124400,342762476,1232,1232,1232,1232,0
20250401,124300,342762476,1232,1232,1232,1232,25
20250401,124200,342731676,1232,1232,1232,1232,0
20250401,124100,342731676,1232,1231,1232,1231,39
20250401,124000,342683636,1230,1230,1230,1230,0
20250401,123900,342683636,1230,1230,1230,1230,0
20250401,123800,342683636,1230,1230,1230,1230,2
20250401,123700,342681176,1230,1230,1230,1230,0
20250401,123600,342681176,1230,1231,1231,1230,105
20250401,123500,342552016,1232,1232,1232,1232,49
20250401,123400,342491648,1232,1232,1232,1232,3
20250401,123300,342487952,1232,1232,1232,1232,107
20250401,123200,342356128,1232,1232,1232,1232,191
20250401,123100,342120816,1232,1232,1232,1232,0
20250401,123000,342120816,1232,1233,1233,1232,43
20250401,122900,342067819,1233,1233,1233,1233,261
20250401,122800,341746006,1233,1233,1233,1233,23
20250401,122700,341717647,1235,1235,1235,1235,0
20250401,122600,341717647,1235,1235,1235,1235,0
20250401,122500,341717647,1235,1235,1235,1235,2
20250401,122400,341715177,1235,1235,1235,1235,0
20250401,122300,341715177,1235,1235,1235,1235,0
20250401,122200,341715177,1235,1234,1235,1233,127
20250401,122100,341558513,1235,1235,1235,1235,0
20250401,122000,341558513,1235,1235,1235,1235,0
20250401,121900,341558513,1235,1235,1235,1235,0
20250401,121800,341558513,1235,1235,1235,1235,1
20250401,121700,341557278,1235,1235,1235,1235,0
20250401,121600,341557278,1235,1235,1235,1235,1864
20250401,121500,339255238,1235,1231,1235,1231,3359
20250401,121400,335115354,1233,1233,1233,1233,0
20250401,121300,335115354,1233,1233,1233,1233,0
20250401,121200,335115354,1233,1233,1233,1233,1
20250401,121100,335114121,1227,1227,1227,1227,25
20250401,121000,335083446,1233,1233,1233,1233,0
20250401,120900,335083446,1233,1233,1233,1233,0
20250401,120800,335083446,1233,1233,1233,1233,0
20250401,120700,335083446,1233,1233,1233,1233,1
20250401,120600,335082213,1226,1226,1226,1226,2
20250401,120500,335079761,1233,1233,1233,1233,0
20250401,120400,335079761,1233,1233,1233,1233,0
20250401,120300,335079761,1233,1233,1233,1233,0
20250401,120200,335079761,1233,1233,1233,1233,0
20250401,120100,335079761,1233,1233,1233,1233,1
20250401,120000,335078528,1224,1225,1225,1224,1413
20250401,115900,333348016,1225,1226,1226,1225,829
20250401,115800,332332291,1234,1234,1234,1234,3
20250401,115700,332328589,1225,1225,1225,1225,0
20250401,115600,332328589,1225,1225,1225,1225,50
20250401,115500,332267339,1234,1235,1235,1234,640
20250401,115400,331477407,1235,1235,1235,1235,1
20250401,115300,331476172,1228,1228,1228,1228,3715
20250401,115200,326914152,1235,1235,1235,1235,20
20250401,115100,326889452,1235,1235,1235,1235,1
20250401,115000,326888217,1228,1228,1228,1228,0
20250401,114900,326888217,1228,1227,1228,1227,1950
20250401,114800,324495217,1235,1235,1235,1235,0
20250401,114700,324495217,1235,1235,1235,1235,0
20250401,114600,324495217,1235,1235,1235,1235,0
20250401,114500,324495217,1235,1235,1235,1235,0
20250401,114400,324495217,1235,1235,1235,1235,2
20250401,114300,324492747,1231,1230,1231,1230,141
20250401,114200,324319274,1225,1225,1225,1225,0
20250401,114100,324319274,1225,1226,1226,1225,1380
20250401,114000,322628693,1225,1225,1225,1225,0
20250401,113900,322628693,1225,1230,1230,1225,537
20250401,113800,321970858,1230,1229,1230,1229,1004
20250401,113700,320736008,1230,1230,1230,1230,0
20250401,113600,320736008,1230,1230,1230,1230,0
20250401,113500,320736008,1230,1228,1230,1228,3627
20250401,113400,316277986,1224,1230,1230,1224,10717
20250401,113300,303096749,1231,1235,1235,1231,5538
20250401,113200,296267810,1235,1237,1237,1235,5000
20250401,113100,290089436,1237,1237,1237,1237,39
20250401,113000,290041193,1237,1237,1237,1237,0
20250401,112900,290041193,1237,1237,1237,1237,35
20250401,112800,289997898,1237,1237,1237,1237,0
20250401,112700,289997898,1237,1237,1237,1237,421
20250401,112600,289477121,1238,1241,1241,1238,895
20250401,112500,288368460,1240,1240,1240,1240,0
20250401,112400,288368460,1240,1246,1246,1240,2695
20250401,112300,285021763,1246,1246,1246,1246,60
20250401,112200,284947003,1250,1250,1250,1250,1
20250401,112100,284945753,1252,1252,1252,1252,0
20250401,112000,284945753,1252,1252,1252,1252,0
20250401,111900,284945753,1252,1252,1252,1252,0
20250401,111800,284945753,1252,1252,1252,1252,20
20250401,111700,284920713,1253,1253,1253,1253,1
20250401,111600,284919460,1253,1252,1253,1252,1000
20250401,111500,283666586,1253,1253,1253,1253,0
20250401,111400,283666586,1253,1253,1253,1253,0
20250401,111300,283666586,1253,1253,1253,1253,0
20250401,111200,283666586,1253,1253,1253,1253,0
20250401,111100,283666586,1253,1253,1253,1253,0
20250401,111000,283666586,1253,1253,1253,1253,57
20250401,110900,283595165,1254,1249,1254,1249,201
20250401,110800,283344111,1249,1249,1249,1249,0
20250401,110700,283344111,1249,1245,1249,1245,1737
20250401,110600,281181539,1249,1249,1249,1249,0
20250401,110500,281181539,1249,1249,1249,1249,0
20250401,110400,281181539,1249,1248,1249,1248,1343
20250401,110300,279505452,1248,1250,1250,1248,419
20250401,110200,278982030,1255,1255,1255,1255,191
20250401,110100,278742325,1255,1255,1255,1255,1
20250401,110000,278741070,1250,1250,1250,1250,68
20250401,105900,278656070,1256,1248,1256,1248,273
20250401,105800,278315358,1248,1250,1250,1247,2598
20250401,105700,275072225,1258,1258,1258,1258,0
20250401,105600,275072225,1258,1258,1258,1258,0
20250401,105500,275072225,1258,1258,1258,1258,0
20250401,105400,275072225,1258,1258,1258,1248,10311
20250401,105300,262197687,1258,1251,1259,1249,1830
20250401,105200,259906208,1251,1248,1251,1248,1827
20250401,105100,257623109,1248,1255,1255,1248,17703
20250401,105000,235471113,1260,1255,1260,1255,710
20250401,104900,234576563,1262,1262,1262,1262,0
20250401,104800,234576563,1262,1256,1262,1256,3003
20250401,104700,230804789,1264,1264,1264,1264,0
20250401,104600,230804789,1264,1261,1264,1256,2521
20250401,104500,227634352,1264,1264,1264,1264,0
20250401,104400,227634352,1264,1264,1264,1264,65
20250401,104300,227552192,1266,1264,1266,1259,811
20250401,104200,226527496,1260,1261,1261,1260,439
20250401,104100,225974355,1266,1266,1266,1266,0
20250401,104000,225974355,1266,1266,1266,1266,0
20250401,103900,225974355,1266,1266,1266,1266,1504
20250401,103800,224070291,1266,1266,1266,1266,0
20250401,103700,224070291,1266,1262,1266,1262,2
20250401,103600,224067763,1267,1267,1267,1267,0
20250401,103500,224067763,1267,1267,1267,1267,0
20250401,103400,224067763,1267,1267,1267,1267,396
20250401,103300,223566031,1268,1268,1268,1268,0
20250401,103200,223566031,1268,1270,1270,1259,2807
20250401,103100,220012789,1270,1260,1270,1260,284
20250401,103000,219654391,1260,1260,1260,1260,0
20250401,102900,219654391,1260,1260,1260,1260,1
20250401,102800,219653131,1259,1259,1259,1259,1100
20250401,102700,218268231,1260,1260,1260,1260,1
20250401,102600,218266971,1260,1261,1261,1260,1192
20250401,102500,216764629,1262,1262,1262,1262,0
20250401,102400,216764629,1262,1261,1262,1260,157
20250401,102300,216566794,1262,1262,1262,1262,50
20250401,102200,216503694,1262,1262,1262,1262,241
20250401,102100,216199552,1262,1262,1262,1262,325
20250401,102000,215789402,1262,1260,1262,1260,222
20250401,101900,215509680,1255,1255,1255,1255,0
20250401,101800,215509680,1255,1255,1255,1255,30
20250401,101700,215472030,1251,1251,1251,1251,0
20250401,101600,215472030,1251,1251,1251,1251,0
20250401,101500,215472030,1251,1260,1260,1251,2520
20250401,101400,212311711,1264,1262,1264,1262,6
20250401,101300,212304129,1264,1271,1271,1264,52
20250401,101200,212238344,1266,1273,1273,1266,112
20250401,101100,212095880,1275,1266,1275,1266,1024
20250401,101000,210796277,1270,1264,1270,1264,2000
20250401,100900,208260574,1269,1269,1269,1269,0
20250401,100800,208260574,1269,1269,1269,1269,1
20250401,100700,208259305,1270,1270,1271,1270,495
20250401,100600,207630654,1272,1272,1272,1272,8
20250401,100500,207620478,1273,1270,1273,1270,2171
20250401,100400,204862585,1270,1259,1270,1259,925
20250401,100300,203694390,1259,1259,1259,1259,1
20250401,100200,203693131,1254,1254,1254,1254,504
20250401,100100,203061115,1259,1259,1259,1259,1
20250401,100000,203059856,1259,1259,1259,1259,1
20250401,095900,203058597,1251,1260,1260,1251,512
20250401,095800,202418067,1261,1261,1261,1261,10
20250401,095700,202405457,1261,1250,1261,1250,917
20250401,095600,201255098,1250,1250,1250,1250,100
20250401,095500,201130098,1250,1249,1250,1249,1051
20250401,095400,199816378,1250,1250,1250,1250,642
20250401,095300,199013878,1250,1250,1250,1250,0
20250401,095200,199013878,1250,1250,1250,1250,1274
20250401,095100,197421378,1250,1250,1250,1250,0
20250401,095000,197421378,1250,1248,1250,1248,90
20250401,094900,197309052,1248,1246,1248,1245,2004
20250401,094800,194812584,1246,1246,1246,1246,3421
20250401,094700,190550018,1248,1245,1248,1245,91
20250401,094600,190436696,1244,1244,1244,1244,0
20250401,094500,190436696,1244,1244,1244,1244,202
20250401,094400,190185408,1243,1245,1245,1243,852
20250401,094300,189125538,1246,1250,1250,1246,880
20250401,094200,188026049,1250,1250,1250,1250,458
20250401,094100,187453549,1257,1257,1257,1257,16
20250401,094000,187433437,1258,1258,1258,1258,0
20250401,093900,187433437,1258,1258,1258,1258,0
20250401,093800,187433437,1258,1252,1258,1252,2106
20250401,093700,184790187,1250,1252,1252,1250,3012
20250401,093600,181024952,1252,1245,1252,1245,2011
20250401,093500,178515616,1250,1250,1250,1250,0
20250401,093400,178515616,1250,1244,1250,1242,978
20250401,093300,177298872,1243,1245,1245,1243,1117
20250401,093200,175909321,1246,1254,1257,1246,13439
20250401,093100,159107833,1251,1251,1251,1251,10
20250401,093000,159095323,1250,1255,1255,1250,405
20250401,092900,158588769,1250,1240,1250,1240,2163
20250401,092800,155898053,1234,1226,1234,1226,1830
20250401,092700,153649986,1234,1225,1234,1220,1405
20250401,092600,151933773,1225,1241,1241,1220,12405
20250401,092500,136757216,1242,1254,1254,1242,6750
20250401,092400,128337545,1254,1258,1266,1254,4799
20250401,092300,122311168,1258,1258,1258,1258,0
20250401,092200,122311168,1258,1261,1261,1258,3094
20250401,092100,118413152,1266,1266,1266,1266,480
20250401,092000,117805472,1269,1269,1269,1269,1
20250401,091900,117804203,1269,1269,1269,1269,7
20250401,091800,117795320,1269,1266,1269,1259,1243
20250401,091700,116222085,1269,1269,1270,1269,106
20250401,091600,116087521,1269,1286,1286,1265,27897
20250401,091500,80401659,1292,1292,1292,1292,0
20250401,091400,80401659,1292,1292,1292,1292,162
20250401,091300,80192355,1292,1286,1292,1283,7255
20250401,091200,70856966,1284,1287,1287,1284,5000
20250401,091100,64430657,1286,1286,1286,1286,0
20250401,091000,64430657,1286,1287,1287,1286,540
20250401,090900,63735773,1286,1286,1286,1286,0
20250401,090800,63735773,1286,1289,1289,1286,1490
20250401,090700,61818970,1287,1287,1287,1287,0
20250401,090600,61818970,1287,1288,1289,1287,8560
20250401,090500,50794071,1288,1291,1291,1287,3289
20250401,090400,46552917,1290,1301,1301,1290,2437
20250401,090300,43407905,1300,1312,1312,1300,10216
20250401,090200,30087500,1312,1312,1315,1312,3061
20250401,090100,26068968,1312,1339,1340,1312,11746
20250401,090000,10406992,1339,1355,1355,1339,7747
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192400 382717721 1257 1257 1257 1257 2296
3 20250401 192300 382717721 1257 1257 1257 1257 0
4 20250401 192200 382717721 1257 1257 1257 1257 0
5 20250401 192100 382717721 1257 1257 1257 1257 0
6 20250401 192000 382717721 1257 1257 1257 1257 0
7 20250401 191900 382717721 1257 1257 1257 1257 0
8 20250401 191800 382717721 1257 1257 1257 1257 0
9 20250401 191700 382717721 1257 1257 1257 1257 0
10 20250401 191600 382717721 1257 1257 1257 1257 0
11 20250401 191500 382717721 1257 1257 1257 1257 0
12 20250401 191400 382717721 1257 1257 1257 1257 0
13 20250401 191300 382717721 1257 1257 1257 1257 0
14 20250401 191200 382717721 1257 1257 1257 1257 0
15 20250401 191100 382717721 1257 1257 1257 1257 0
16 20250401 191000 382717721 1257 1257 1257 1257 0
17 20250401 190900 382717721 1257 1257 1257 1257 0
18 20250401 190800 382717721 1257 1257 1257 1257 0
19 20250401 190700 382717721 1257 1257 1257 1257 0
20 20250401 190600 382717721 1257 1257 1257 1257 0
21 20250401 190500 382717721 1257 1257 1257 1257 0
22 20250401 190400 382717721 1257 1257 1257 1257 0
23 20250401 190300 382717721 1257 1257 1257 1257 0
24 20250401 190200 382717721 1257 1257 1257 1257 0
25 20250401 190100 382717721 1257 1257 1257 1257 0
26 20250401 190000 382717721 1257 1257 1257 1257 0
27 20250401 185900 382717721 1257 1257 1257 1257 0
28 20250401 185800 382717721 1257 1257 1257 1257 0
29 20250401 185700 382717721 1257 1257 1257 1257 0
30 20250401 185600 382717721 1257 1257 1257 1257 0
31 20250401 185500 382717721 1257 1257 1257 1257 0
32 20250401 185400 382717721 1257 1257 1257 1257 2296
33 20250401 185300 382717721 1257 1257 1257 1257 0
34 20250401 185200 382717721 1257 1257 1257 1257 0
35 20250401 185100 382717721 1257 1257 1257 1257 0
36 20250401 185000 382717721 1257 1257 1257 1257 0
37 20250401 184900 382717721 1257 1257 1257 1257 0
38 20250401 184800 382717721 1257 1257 1257 1257 0
39 20250401 184700 382717721 1257 1257 1257 1257 0
40 20250401 184600 382717721 1257 1257 1257 1257 0
41 20250401 184500 382717721 1257 1257 1257 1257 0
42 20250401 184400 382717721 1257 1257 1257 1257 0
43 20250401 184300 382717721 1257 1257 1257 1257 0
44 20250401 184200 382717721 1257 1257 1257 1257 0
45 20250401 184100 382717721 1257 1257 1257 1257 0
46 20250401 184000 382717721 1257 1257 1257 1257 0
47 20250401 183900 382717721 1257 1257 1257 1257 0
48 20250401 183800 382717721 1257 1257 1257 1257 0
49 20250401 183700 382717721 1257 1257 1257 1257 0
50 20250401 183600 382717721 1257 1257 1257 1257 0
51 20250401 183500 382717721 1257 1257 1257 1257 0
52 20250401 183400 382717721 1257 1257 1257 1257 0
53 20250401 183300 382717721 1257 1257 1257 1257 0
54 20250401 183200 382717721 1257 1257 1257 1257 0
55 20250401 183100 382717721 1257 1257 1257 1257 0
56 20250401 183000 382717721 1257 1257 1257 1257 0
57 20250401 182900 382717721 1257 1257 1257 1257 0
58 20250401 182800 382717721 1257 1257 1257 1257 0
59 20250401 182700 382717721 1257 1257 1257 1257 0
60 20250401 182600 382717721 1257 1257 1257 1257 0
61 20250401 182500 382717721 1257 1257 1257 1257 0
62 20250401 182400 382717721 1257 1257 1257 1257 2296
63 20250401 182300 382717721 1257 1257 1257 1257 0
64 20250401 182200 382717721 1257 1257 1257 1257 0
65 20250401 182100 382717721 1257 1257 1257 1257 0
66 20250401 182000 382717721 1257 1257 1257 1257 0
67 20250401 181900 382717721 1257 1257 1257 1257 0
68 20250401 181800 382717721 1257 1257 1257 1257 0
69 20250401 181700 382717721 1257 1257 1257 1257 0
70 20250401 181600 382717721 1257 1257 1257 1257 0
71 20250401 181500 382717721 1257 1257 1257 1257 0
72 20250401 181400 382717721 1257 1257 1257 1257 0
73 20250401 181300 382717721 1257 1257 1257 1257 0
74 20250401 181200 382717721 1257 1257 1257 1257 0
75 20250401 181100 382717721 1257 1257 1257 1257 0
76 20250401 181000 382717721 1257 1257 1257 1257 0
77 20250401 180900 382717721 1257 1257 1257 1257 0
78 20250401 180800 382717721 1257 1257 1257 1257 0
79 20250401 180700 382717721 1257 1257 1257 1257 0
80 20250401 180600 382717721 1257 1257 1257 1257 0
81 20250401 180500 382717721 1257 1257 1257 1257 0
82 20250401 180400 382717721 1257 1257 1257 1257 0
83 20250401 180300 382717721 1257 1257 1257 1257 0
84 20250401 180200 382717721 1257 1257 1257 1257 0
85 20250401 180100 382717721 1257 1257 1257 1257 0
86 20250401 180000 382717721 1257 1257 1257 1257 0
87 20250401 175900 382717721 1257 1257 1257 1257 0
88 20250401 175800 382717721 1257 1257 1257 1257 0
89 20250401 175700 382717721 1257 1257 1257 1257 0
90 20250401 175600 382717721 1257 1257 1257 1257 0
91 20250401 175500 382717721 1257 1257 1257 1257 0
92 20250401 175400 382717721 1257 1257 1257 1257 2296
93 20250401 175300 382717721 1257 1257 1257 1257 0
94 20250401 175200 382717721 1257 1257 1257 1257 0
95 20250401 175100 382717721 1257 1257 1257 1257 0
96 20250401 175000 382717721 1257 1257 1257 1257 0
97 20250401 174900 382717721 1257 1257 1257 1257 0
98 20250401 174800 382717721 1257 1257 1257 1257 0
99 20250401 174700 382717721 1257 1257 1257 1257 0
100 20250401 174600 382717721 1257 1257 1257 1257 0
101 20250401 174500 382717721 1257 1257 1257 1257 0
102 20250401 174400 382717721 1257 1257 1257 1257 0
103 20250401 174300 382717721 1257 1257 1257 1257 0
104 20250401 174200 382717721 1257 1257 1257 1257 0
105 20250401 174100 382717721 1257 1257 1257 1257 0
106 20250401 174000 382717721 1257 1257 1257 1257 0
107 20250401 173900 382717721 1257 1257 1257 1257 0
108 20250401 173800 382717721 1257 1257 1257 1257 0
109 20250401 173700 382717721 1257 1257 1257 1257 0
110 20250401 173600 382717721 1257 1257 1257 1257 0
111 20250401 173500 382717721 1257 1257 1257 1257 0
112 20250401 173400 382717721 1257 1257 1257 1257 0
113 20250401 173300 382717721 1257 1257 1257 1257 0
114 20250401 173200 382717721 1257 1257 1257 1257 0
115 20250401 173100 382717721 1257 1257 1257 1257 0
116 20250401 173000 382717721 1257 1257 1257 1257 0
117 20250401 172900 382717721 1257 1257 1257 1257 0
118 20250401 172800 382717721 1257 1257 1257 1257 0
119 20250401 172700 382717721 1257 1257 1257 1257 0
120 20250401 172600 382717721 1257 1257 1257 1257 0
121 20250401 172500 382717721 1257 1257 1257 1257 0
122 20250401 172400 382717721 1257 1257 1257 1257 2296
123 20250401 172300 382717721 1257 1257 1257 1257 0
124 20250401 172200 382717721 1257 1257 1257 1257 0
125 20250401 172100 382717721 1257 1257 1257 1257 0
126 20250401 172000 382717721 1257 1257 1257 1257 0
127 20250401 171900 382717721 1257 1257 1257 1257 0
128 20250401 171800 382717721 1257 1257 1257 1257 0
129 20250401 171700 382717721 1257 1257 1257 1257 0
130 20250401 171600 382717721 1257 1257 1257 1257 0
131 20250401 171500 382717721 1257 1257 1257 1257 0
132 20250401 171400 382717721 1257 1257 1257 1257 0
133 20250401 171300 382717721 1257 1257 1257 1257 0
134 20250401 171200 382717721 1257 1257 1257 1257 0
135 20250401 171100 382717721 1257 1257 1257 1257 0
136 20250401 171000 382717721 1257 1257 1257 1257 0
137 20250401 170900 382717721 1257 1257 1257 1257 0
138 20250401 170800 382717721 1257 1257 1257 1257 0
139 20250401 170700 382717721 1257 1257 1257 1257 0
140 20250401 170600 382717721 1257 1257 1257 1257 0
141 20250401 170500 382717721 1257 1257 1257 1257 0
142 20250401 170400 382717721 1257 1257 1257 1257 0
143 20250401 170300 382717721 1257 1257 1257 1257 0
144 20250401 170200 382717721 1257 1257 1257 1257 0
145 20250401 170100 382717721 1257 1257 1257 1257 0
146 20250401 170000 382717721 1257 1257 1257 1257 0
147 20250401 165900 382717721 1257 1257 1257 1257 0
148 20250401 165800 382717721 1257 1257 1257 1257 0
149 20250401 165700 382717721 1257 1257 1257 1257 0
150 20250401 165600 382717721 1257 1257 1257 1257 0
151 20250401 165500 382717721 1257 1257 1257 1257 0
152 20250401 165400 382717721 1257 1257 1257 1257 2296
153 20250401 165300 382717721 1257 1257 1257 1257 0
154 20250401 165200 382717721 1257 1257 1257 1257 0
155 20250401 165100 382717721 1257 1257 1257 1257 0
156 20250401 165000 382717721 1257 1257 1257 1257 0
157 20250401 164900 382717721 1257 1257 1257 1257 0
158 20250401 164800 382717721 1257 1257 1257 1257 0
159 20250401 164700 382717721 1257 1257 1257 1257 0
160 20250401 164600 382717721 1257 1257 1257 1257 0
161 20250401 164500 382717721 1257 1257 1257 1257 0
162 20250401 164400 382717721 1257 1257 1257 1257 0
163 20250401 164300 382717721 1257 1257 1257 1257 0
164 20250401 164200 382717721 1257 1257 1257 1257 0
165 20250401 164100 382717721 1257 1257 1257 1257 0
166 20250401 164000 382717721 1257 1257 1257 1257 0
167 20250401 163900 382717721 1257 1257 1257 1257 0
168 20250401 163800 382717721 1257 1257 1257 1257 0
169 20250401 163700 382717721 1257 1257 1257 1257 0
170 20250401 163600 382717721 1257 1257 1257 1257 0
171 20250401 163500 382717721 1257 1257 1257 1257 0
172 20250401 163400 382717721 1257 1257 1257 1257 0
173 20250401 163300 382717721 1257 1257 1257 1257 0
174 20250401 163200 382717721 1257 1257 1257 1257 0
175 20250401 163100 382717721 1257 1257 1257 1257 0
176 20250401 163000 382717721 1257 1257 1257 1257 0
177 20250401 162900 382717721 1257 1257 1257 1257 0
178 20250401 162800 382717721 1257 1257 1257 1257 0
179 20250401 162700 382717721 1257 1257 1257 1257 0
180 20250401 162600 382717721 1257 1257 1257 1257 0
181 20250401 162500 382717721 1257 1257 1257 1257 0
182 20250401 162400 382717721 1257 1257 1257 1257 2296
183 20250401 162300 382717721 1257 1257 1257 1257 0
184 20250401 162200 382717721 1257 1257 1257 1257 0
185 20250401 162100 382717721 1257 1257 1257 1257 0
186 20250401 162000 382717721 1257 1257 1257 1257 0
187 20250401 161900 382717721 1257 1257 1257 1257 0
188 20250401 161800 382717721 1257 1257 1257 1257 0
189 20250401 161700 382717721 1257 1257 1257 1257 0
190 20250401 161600 382717721 1257 1257 1257 1257 0
191 20250401 161500 382717721 1257 1257 1257 1257 0
192 20250401 161400 382717721 1257 1257 1257 1257 0
193 20250401 161300 382717721 1257 1257 1257 1257 0
194 20250401 161200 382717721 1257 1257 1257 1257 0
195 20250401 161100 382717721 1257 1257 1257 1257 0
196 20250401 161000 382717721 1257 1257 1257 1257 0
197 20250401 160900 382717721 1257 1257 1257 1257 0
198 20250401 160800 382717721 1257 1257 1257 1257 0
199 20250401 160700 382717721 1257 1257 1257 1257 0
200 20250401 160600 382717721 1257 1257 1257 1257 0
201 20250401 160500 382717721 1257 1257 1257 1257 0
202 20250401 160400 382717721 1257 1257 1257 1257 0
203 20250401 160300 382717721 1257 1257 1257 1257 0
204 20250401 160200 382717721 1257 1257 1257 1257 0
205 20250401 160100 382717721 1257 1257 1257 1257 0
206 20250401 160000 382717721 1257 1257 1257 1257 0
207 20250401 155900 382717721 1257 1257 1257 1257 0
208 20250401 155800 382717721 1257 1257 1257 1257 0
209 20250401 155700 382717721 1257 1257 1257 1257 0
210 20250401 155600 382717721 1257 1257 1257 1257 0
211 20250401 155500 382717721 1257 1257 1257 1257 0
212 20250401 155400 382717721 1257 1257 1257 1257 2296
213 20250401 155300 382717721 1257 1257 1257 1257 0
214 20250401 155200 382717721 1257 1257 1257 1257 0
215 20250401 155100 382717721 1257 1257 1257 1257 0
216 20250401 155000 382717721 1257 1257 1257 1257 0
217 20250401 154900 382717721 1257 1257 1257 1257 0
218 20250401 154800 382717721 1257 1257 1257 1257 0
219 20250401 154700 382717721 1257 1257 1257 1257 0
220 20250401 154600 382717721 1257 1257 1257 1257 0
221 20250401 154500 382717721 1257 1257 1257 1257 0
222 20250401 154400 382717721 1257 1257 1257 1257 0
223 20250401 154300 382717721 1257 1257 1257 1257 0
224 20250401 154200 382717721 1257 1257 1257 1257 0
225 20250401 154100 382717721 1257 1257 1257 1257 0
226 20250401 154000 382717721 1257 1257 1257 1257 0
227 20250401 153900 382717721 1257 1257 1257 1257 0
228 20250401 153800 382717721 1257 1257 1257 1257 0
229 20250401 153700 382717721 1257 1257 1257 1257 0
230 20250401 153600 382717721 1257 1257 1257 1257 0
231 20250401 153500 382717721 1257 1257 1257 1257 0
232 20250401 153400 382717721 1257 1257 1257 1257 0
233 20250401 153300 382717721 1257 1257 1257 1257 0
234 20250401 153200 382717721 1257 1257 1257 1257 0
235 20250401 153100 382717721 1257 1257 1257 1257 0
236 20250401 153000 382717721 1257 1257 1257 1257 2296
237 20250401 152900 379831649 1244 1244 1244 1244 0
238 20250401 152800 379831649 1244 1244 1244 1244 0
239 20250401 152700 379831649 1244 1244 1244 1244 0
240 20250401 152600 379831649 1244 1244 1244 1244 0
241 20250401 152500 379831649 1244 1244 1244 1244 0
242 20250401 152400 379831649 1244 1244 1244 1244 0
243 20250401 152300 379831649 1244 1244 1244 1244 0
244 20250401 152200 379831649 1244 1244 1244 1244 0
245 20250401 152100 379831649 1244 1244 1244 1244 0
246 20250401 152000 379831649 1244 1244 1244 1244 0
247 20250401 151900 379831649 1244 1244 1244 1244 100
248 20250401 151800 379707249 1242 1242 1242 1242 85
249 20250401 151700 379601679 1244 1244 1244 1244 0
250 20250401 151600 379601679 1244 1241 1244 1241 241
251 20250401 151500 379302526 1241 1239 1241 1239 234
252 20250401 151400 379012554 1239 1239 1239 1239 0
253 20250401 151300 379012554 1239 1236 1239 1236 286
254 20250401 151200 378659031 1239 1239 1239 1239 0
255 20250401 151100 378659031 1239 1238 1239 1238 3
256 20250401 151000 378655315 1239 1238 1239 1238 1163
257 20250401 150900 377215498 1238 1238 1238 1238 0
258 20250401 150800 377215498 1238 1238 1238 1238 0
259 20250401 150700 377215498 1238 1238 1238 1238 180
260 20250401 150600 376992658 1238 1238 1238 1238 0
261 20250401 150500 376992658 1238 1238 1238 1238 0
262 20250401 150400 376992658 1238 1238 1238 1238 0
263 20250401 150300 376992658 1238 1238 1238 1238 0
264 20250401 150200 376992658 1238 1238 1238 1238 200
265 20250401 150100 376745058 1235 1235 1235 1235 0
266 20250401 150000 376745058 1235 1235 1235 1235 37
267 20250401 145900 376699363 1234 1234 1234 1234 0
268 20250401 145800 376699363 1234 1234 1234 1234 0
269 20250401 145700 376699363 1234 1234 1234 1234 0
270 20250401 145600 376699363 1234 1233 1234 1233 761
271 20250401 145500 375760924 1233 1233 1233 1233 0
272 20250401 145400 375760924 1233 1233 1233 1233 0
273 20250401 145300 375760924 1233 1233 1233 1233 1
274 20250401 145200 375759691 1230 1230 1230 1230 0
275 20250401 145100 375759691 1230 1230 1230 1230 0
276 20250401 145000 375759691 1230 1230 1230 1230 0
277 20250401 144900 375759691 1230 1230 1230 1230 0
278 20250401 144800 375759691 1230 1230 1230 1230 0
279 20250401 144700 375759691 1230 1230 1230 1230 0
280 20250401 144600 375759691 1230 1230 1230 1230 0
281 20250401 144500 375759691 1230 1230 1230 1230 0
282 20250401 144400 375759691 1230 1230 1230 1230 0
283 20250401 144300 375759691 1230 1230 1230 1230 100
284 20250401 144200 375636691 1230 1230 1230 1230 80
285 20250401 144100 375538291 1230 1235 1235 1230 4400
286 20250401 144000 370116494 1241 1241 1241 1241 0
287 20250401 143900 370116494 1241 1241 1241 1241 1
288 20250401 143800 370115253 1233 1233 1233 1233 0
289 20250401 143700 370115253 1233 1233 1233 1233 0
290 20250401 143600 370115253 1233 1233 1233 1233 0
291 20250401 143500 370115253 1233 1233 1233 1233 0
292 20250401 143400 370115253 1233 1233 1233 1233 0
293 20250401 143300 370115253 1233 1233 1233 1233 0
294 20250401 143200 370115253 1233 1233 1233 1233 0
295 20250401 143100 370115253 1233 1233 1233 1233 0
296 20250401 143000 370115253 1233 1233 1233 1233 0
297 20250401 142900 370115253 1233 1233 1233 1233 0
298 20250401 142800 370115253 1233 1233 1233 1233 0
299 20250401 142700 370115253 1233 1233 1233 1233 0
300 20250401 142600 370115253 1233 1233 1233 1233 0
301 20250401 142500 370115253 1233 1233 1233 1233 3
302 20250401 142400 370111554 1232 1233 1233 1232 2500
303 20250401 142300 367030753 1233 1233 1233 1233 0
304 20250401 142200 367030753 1233 1233 1233 1233 0
305 20250401 142100 367030753 1233 1233 1233 1233 0
306 20250401 142000 367030753 1233 1233 1233 1233 0
307 20250401 141900 367030753 1233 1234 1234 1233 600
308 20250401 141800 366290890 1235 1235 1235 1235 0
309 20250401 141700 366290890 1235 1235 1235 1235 0
310 20250401 141600 366290890 1235 1235 1235 1235 100
311 20250401 141500 366167390 1234 1240 1240 1234 1765
312 20250401 141400 363986517 1246 1246 1246 1246 0
313 20250401 141300 363986517 1246 1246 1246 1246 0
314 20250401 141200 363986517 1246 1246 1246 1246 0
315 20250401 141100 363986517 1246 1246 1246 1246 0
316 20250401 141000 363986517 1246 1246 1246 1246 0
317 20250401 140900 363986517 1246 1246 1246 1246 0
318 20250401 140800 363986517 1246 1246 1246 1246 100
319 20250401 140700 363861917 1246 1246 1246 1246 0
320 20250401 140600 363861917 1246 1246 1246 1246 0
321 20250401 140500 363861917 1246 1246 1246 1246 0
322 20250401 140400 363861917 1246 1245 1246 1245 1003
323 20250401 140300 362612372 1246 1246 1246 1246 0
324 20250401 140200 362612372 1246 1246 1246 1246 0
325 20250401 140100 362612372 1246 1245 1246 1244 275
326 20250401 140000 362270032 1246 1245 1246 1245 200
327 20250401 135900 362021014 1245 1245 1245 1245 200
328 20250401 135800 361772014 1248 1248 1248 1248 0
329 20250401 135700 361772014 1248 1248 1248 1248 0
330 20250401 135600 361772014 1248 1248 1248 1248 0
331 20250401 135500 361772014 1248 1248 1248 1248 0
332 20250401 135400 361772014 1248 1245 1248 1235 3628
333 20250401 135300 357263586 1253 1253 1253 1253 0
334 20250401 135200 357263586 1253 1253 1253 1253 0
335 20250401 135100 357263586 1253 1253 1253 1253 0
336 20250401 135000 357263586 1253 1253 1253 1253 0
337 20250401 134900 357263586 1253 1253 1253 1253 0
338 20250401 134800 357263586 1253 1253 1253 1253 0
339 20250401 134700 357263586 1253 1253 1253 1253 1
340 20250401 134600 357262333 1253 1253 1253 1253 0
341 20250401 134500 357262333 1253 1253 1253 1253 0
342 20250401 134400 357262333 1253 1253 1253 1253 0
343 20250401 134300 357262333 1253 1253 1253 1253 0
344 20250401 134200 357262333 1253 1244 1253 1244 362
345 20250401 134100 356811874 1245 1245 1245 1245 1
346 20250401 134000 356810629 1244 1244 1244 1244 0
347 20250401 133900 356810629 1244 1243 1244 1243 1730
348 20250401 133800 354659475 1244 1244 1244 1244 0
349 20250401 133700 354659475 1244 1244 1244 1244 0
350 20250401 133600 354659475 1244 1244 1244 1244 0
351 20250401 133500 354659475 1244 1244 1244 1244 0
352 20250401 133400 354659475 1244 1244 1244 1244 0
353 20250401 133300 354659475 1244 1244 1244 1244 0
354 20250401 133200 354659475 1244 1244 1244 1244 0
355 20250401 133100 354659475 1244 1244 1244 1244 0
356 20250401 133000 354659475 1244 1244 1244 1244 44
357 20250401 132900 354604739 1244 1243 1244 1243 239
358 20250401 132800 354307661 1243 1243 1243 1243 0
359 20250401 132700 354307661 1243 1243 1243 1243 0
360 20250401 132600 354307661 1243 1243 1243 1243 0
361 20250401 132500 354307661 1243 1243 1243 1243 9
362 20250401 132400 354296474 1243 1243 1243 1243 1450
363 20250401 132300 352494124 1243 1243 1243 1243 1
364 20250401 132200 352492881 1235 1235 1235 1235 3308
365 20250401 132100 348407501 1235 1235 1235 1235 0
366 20250401 132000 348407501 1235 1235 1235 1235 0
367 20250401 131900 348407501 1235 1235 1235 1235 0
368 20250401 131800 348407501 1235 1235 1235 1235 0
369 20250401 131700 348407501 1235 1235 1235 1235 0
370 20250401 131600 348407501 1235 1234 1235 1234 73
371 20250401 131500 348317400 1232 1232 1232 1232 0
372 20250401 131400 348317400 1232 1232 1232 1232 0
373 20250401 131300 348317400 1232 1232 1232 1232 0
374 20250401 131200 348317400 1232 1232 1232 1232 3
375 20250401 131100 348313704 1232 1232 1232 1232 1
376 20250401 131000 348312472 1232 1232 1232 1232 0
377 20250401 130900 348312472 1232 1232 1232 1232 0
378 20250401 130800 348312472 1232 1234 1234 1232 493
379 20250401 130700 347704677 1233 1233 1233 1233 50
380 20250401 130600 347643027 1233 1233 1233 1233 0
381 20250401 130500 347643027 1233 1233 1233 1233 246
382 20250401 130400 347339709 1233 1233 1233 1233 0
383 20250401 130300 347339709 1233 1233 1233 1233 0
384 20250401 130200 347339709 1233 1233 1233 1233 100
385 20250401 130100 347216409 1233 1233 1233 1233 0
386 20250401 130000 347216409 1233 1235 1235 1233 200
387 20250401 125900 346969800 1235 1235 1235 1235 9
388 20250401 125800 346958685 1235 1235 1235 1235 2
389 20250401 125700 346956215 1233 1233 1233 1233 0
390 20250401 125600 346956215 1233 1233 1235 1233 2791
391 20250401 125500 343514590 1232 1233 1233 1232 66
392 20250401 125400 343433228 1233 1233 1233 1233 0
393 20250401 125300 343433228 1233 1233 1233 1233 0
394 20250401 125200 343433228 1233 1233 1233 1233 0
395 20250401 125100 343433228 1233 1233 1233 1233 405
396 20250401 125000 342933863 1233 1233 1233 1233 0
397 20250401 124900 342933863 1233 1233 1233 1233 0
398 20250401 124800 342933863 1233 1233 1233 1233 0
399 20250401 124700 342933863 1233 1233 1233 1233 0
400 20250401 124600 342933863 1233 1233 1233 1233 9
401 20250401 124500 342922766 1233 1233 1233 1233 130
402 20250401 124400 342762476 1232 1232 1232 1232 0
403 20250401 124300 342762476 1232 1232 1232 1232 25
404 20250401 124200 342731676 1232 1232 1232 1232 0
405 20250401 124100 342731676 1232 1231 1232 1231 39
406 20250401 124000 342683636 1230 1230 1230 1230 0
407 20250401 123900 342683636 1230 1230 1230 1230 0
408 20250401 123800 342683636 1230 1230 1230 1230 2
409 20250401 123700 342681176 1230 1230 1230 1230 0
410 20250401 123600 342681176 1230 1231 1231 1230 105
411 20250401 123500 342552016 1232 1232 1232 1232 49
412 20250401 123400 342491648 1232 1232 1232 1232 3
413 20250401 123300 342487952 1232 1232 1232 1232 107
414 20250401 123200 342356128 1232 1232 1232 1232 191
415 20250401 123100 342120816 1232 1232 1232 1232 0
416 20250401 123000 342120816 1232 1233 1233 1232 43
417 20250401 122900 342067819 1233 1233 1233 1233 261
418 20250401 122800 341746006 1233 1233 1233 1233 23
419 20250401 122700 341717647 1235 1235 1235 1235 0
420 20250401 122600 341717647 1235 1235 1235 1235 0
421 20250401 122500 341717647 1235 1235 1235 1235 2
422 20250401 122400 341715177 1235 1235 1235 1235 0
423 20250401 122300 341715177 1235 1235 1235 1235 0
424 20250401 122200 341715177 1235 1234 1235 1233 127
425 20250401 122100 341558513 1235 1235 1235 1235 0
426 20250401 122000 341558513 1235 1235 1235 1235 0
427 20250401 121900 341558513 1235 1235 1235 1235 0
428 20250401 121800 341558513 1235 1235 1235 1235 1
429 20250401 121700 341557278 1235 1235 1235 1235 0
430 20250401 121600 341557278 1235 1235 1235 1235 1864
431 20250401 121500 339255238 1235 1231 1235 1231 3359
432 20250401 121400 335115354 1233 1233 1233 1233 0
433 20250401 121300 335115354 1233 1233 1233 1233 0
434 20250401 121200 335115354 1233 1233 1233 1233 1
435 20250401 121100 335114121 1227 1227 1227 1227 25
436 20250401 121000 335083446 1233 1233 1233 1233 0
437 20250401 120900 335083446 1233 1233 1233 1233 0
438 20250401 120800 335083446 1233 1233 1233 1233 0
439 20250401 120700 335083446 1233 1233 1233 1233 1
440 20250401 120600 335082213 1226 1226 1226 1226 2
441 20250401 120500 335079761 1233 1233 1233 1233 0
442 20250401 120400 335079761 1233 1233 1233 1233 0
443 20250401 120300 335079761 1233 1233 1233 1233 0
444 20250401 120200 335079761 1233 1233 1233 1233 0
445 20250401 120100 335079761 1233 1233 1233 1233 1
446 20250401 120000 335078528 1224 1225 1225 1224 1413
447 20250401 115900 333348016 1225 1226 1226 1225 829
448 20250401 115800 332332291 1234 1234 1234 1234 3
449 20250401 115700 332328589 1225 1225 1225 1225 0
450 20250401 115600 332328589 1225 1225 1225 1225 50
451 20250401 115500 332267339 1234 1235 1235 1234 640
452 20250401 115400 331477407 1235 1235 1235 1235 1
453 20250401 115300 331476172 1228 1228 1228 1228 3715
454 20250401 115200 326914152 1235 1235 1235 1235 20
455 20250401 115100 326889452 1235 1235 1235 1235 1
456 20250401 115000 326888217 1228 1228 1228 1228 0
457 20250401 114900 326888217 1228 1227 1228 1227 1950
458 20250401 114800 324495217 1235 1235 1235 1235 0
459 20250401 114700 324495217 1235 1235 1235 1235 0
460 20250401 114600 324495217 1235 1235 1235 1235 0
461 20250401 114500 324495217 1235 1235 1235 1235 0
462 20250401 114400 324495217 1235 1235 1235 1235 2
463 20250401 114300 324492747 1231 1230 1231 1230 141
464 20250401 114200 324319274 1225 1225 1225 1225 0
465 20250401 114100 324319274 1225 1226 1226 1225 1380
466 20250401 114000 322628693 1225 1225 1225 1225 0
467 20250401 113900 322628693 1225 1230 1230 1225 537
468 20250401 113800 321970858 1230 1229 1230 1229 1004
469 20250401 113700 320736008 1230 1230 1230 1230 0
470 20250401 113600 320736008 1230 1230 1230 1230 0
471 20250401 113500 320736008 1230 1228 1230 1228 3627
472 20250401 113400 316277986 1224 1230 1230 1224 10717
473 20250401 113300 303096749 1231 1235 1235 1231 5538
474 20250401 113200 296267810 1235 1237 1237 1235 5000
475 20250401 113100 290089436 1237 1237 1237 1237 39
476 20250401 113000 290041193 1237 1237 1237 1237 0
477 20250401 112900 290041193 1237 1237 1237 1237 35
478 20250401 112800 289997898 1237 1237 1237 1237 0
479 20250401 112700 289997898 1237 1237 1237 1237 421
480 20250401 112600 289477121 1238 1241 1241 1238 895
481 20250401 112500 288368460 1240 1240 1240 1240 0
482 20250401 112400 288368460 1240 1246 1246 1240 2695
483 20250401 112300 285021763 1246 1246 1246 1246 60
484 20250401 112200 284947003 1250 1250 1250 1250 1
485 20250401 112100 284945753 1252 1252 1252 1252 0
486 20250401 112000 284945753 1252 1252 1252 1252 0
487 20250401 111900 284945753 1252 1252 1252 1252 0
488 20250401 111800 284945753 1252 1252 1252 1252 20
489 20250401 111700 284920713 1253 1253 1253 1253 1
490 20250401 111600 284919460 1253 1252 1253 1252 1000
491 20250401 111500 283666586 1253 1253 1253 1253 0
492 20250401 111400 283666586 1253 1253 1253 1253 0
493 20250401 111300 283666586 1253 1253 1253 1253 0
494 20250401 111200 283666586 1253 1253 1253 1253 0
495 20250401 111100 283666586 1253 1253 1253 1253 0
496 20250401 111000 283666586 1253 1253 1253 1253 57
497 20250401 110900 283595165 1254 1249 1254 1249 201
498 20250401 110800 283344111 1249 1249 1249 1249 0
499 20250401 110700 283344111 1249 1245 1249 1245 1737
500 20250401 110600 281181539 1249 1249 1249 1249 0
501 20250401 110500 281181539 1249 1249 1249 1249 0
502 20250401 110400 281181539 1249 1248 1249 1248 1343
503 20250401 110300 279505452 1248 1250 1250 1248 419
504 20250401 110200 278982030 1255 1255 1255 1255 191
505 20250401 110100 278742325 1255 1255 1255 1255 1
506 20250401 110000 278741070 1250 1250 1250 1250 68
507 20250401 105900 278656070 1256 1248 1256 1248 273
508 20250401 105800 278315358 1248 1250 1250 1247 2598
509 20250401 105700 275072225 1258 1258 1258 1258 0
510 20250401 105600 275072225 1258 1258 1258 1258 0
511 20250401 105500 275072225 1258 1258 1258 1258 0
512 20250401 105400 275072225 1258 1258 1258 1248 10311
513 20250401 105300 262197687 1258 1251 1259 1249 1830
514 20250401 105200 259906208 1251 1248 1251 1248 1827
515 20250401 105100 257623109 1248 1255 1255 1248 17703
516 20250401 105000 235471113 1260 1255 1260 1255 710
517 20250401 104900 234576563 1262 1262 1262 1262 0
518 20250401 104800 234576563 1262 1256 1262 1256 3003
519 20250401 104700 230804789 1264 1264 1264 1264 0
520 20250401 104600 230804789 1264 1261 1264 1256 2521
521 20250401 104500 227634352 1264 1264 1264 1264 0
522 20250401 104400 227634352 1264 1264 1264 1264 65
523 20250401 104300 227552192 1266 1264 1266 1259 811
524 20250401 104200 226527496 1260 1261 1261 1260 439
525 20250401 104100 225974355 1266 1266 1266 1266 0
526 20250401 104000 225974355 1266 1266 1266 1266 0
527 20250401 103900 225974355 1266 1266 1266 1266 1504
528 20250401 103800 224070291 1266 1266 1266 1266 0
529 20250401 103700 224070291 1266 1262 1266 1262 2
530 20250401 103600 224067763 1267 1267 1267 1267 0
531 20250401 103500 224067763 1267 1267 1267 1267 0
532 20250401 103400 224067763 1267 1267 1267 1267 396
533 20250401 103300 223566031 1268 1268 1268 1268 0
534 20250401 103200 223566031 1268 1270 1270 1259 2807
535 20250401 103100 220012789 1270 1260 1270 1260 284
536 20250401 103000 219654391 1260 1260 1260 1260 0
537 20250401 102900 219654391 1260 1260 1260 1260 1
538 20250401 102800 219653131 1259 1259 1259 1259 1100
539 20250401 102700 218268231 1260 1260 1260 1260 1
540 20250401 102600 218266971 1260 1261 1261 1260 1192
541 20250401 102500 216764629 1262 1262 1262 1262 0
542 20250401 102400 216764629 1262 1261 1262 1260 157
543 20250401 102300 216566794 1262 1262 1262 1262 50
544 20250401 102200 216503694 1262 1262 1262 1262 241
545 20250401 102100 216199552 1262 1262 1262 1262 325
546 20250401 102000 215789402 1262 1260 1262 1260 222
547 20250401 101900 215509680 1255 1255 1255 1255 0
548 20250401 101800 215509680 1255 1255 1255 1255 30
549 20250401 101700 215472030 1251 1251 1251 1251 0
550 20250401 101600 215472030 1251 1251 1251 1251 0
551 20250401 101500 215472030 1251 1260 1260 1251 2520
552 20250401 101400 212311711 1264 1262 1264 1262 6
553 20250401 101300 212304129 1264 1271 1271 1264 52
554 20250401 101200 212238344 1266 1273 1273 1266 112
555 20250401 101100 212095880 1275 1266 1275 1266 1024
556 20250401 101000 210796277 1270 1264 1270 1264 2000
557 20250401 100900 208260574 1269 1269 1269 1269 0
558 20250401 100800 208260574 1269 1269 1269 1269 1
559 20250401 100700 208259305 1270 1270 1271 1270 495
560 20250401 100600 207630654 1272 1272 1272 1272 8
561 20250401 100500 207620478 1273 1270 1273 1270 2171
562 20250401 100400 204862585 1270 1259 1270 1259 925
563 20250401 100300 203694390 1259 1259 1259 1259 1
564 20250401 100200 203693131 1254 1254 1254 1254 504
565 20250401 100100 203061115 1259 1259 1259 1259 1
566 20250401 100000 203059856 1259 1259 1259 1259 1
567 20250401 095900 203058597 1251 1260 1260 1251 512
568 20250401 095800 202418067 1261 1261 1261 1261 10
569 20250401 095700 202405457 1261 1250 1261 1250 917
570 20250401 095600 201255098 1250 1250 1250 1250 100
571 20250401 095500 201130098 1250 1249 1250 1249 1051
572 20250401 095400 199816378 1250 1250 1250 1250 642
573 20250401 095300 199013878 1250 1250 1250 1250 0
574 20250401 095200 199013878 1250 1250 1250 1250 1274
575 20250401 095100 197421378 1250 1250 1250 1250 0
576 20250401 095000 197421378 1250 1248 1250 1248 90
577 20250401 094900 197309052 1248 1246 1248 1245 2004
578 20250401 094800 194812584 1246 1246 1246 1246 3421
579 20250401 094700 190550018 1248 1245 1248 1245 91
580 20250401 094600 190436696 1244 1244 1244 1244 0
581 20250401 094500 190436696 1244 1244 1244 1244 202
582 20250401 094400 190185408 1243 1245 1245 1243 852
583 20250401 094300 189125538 1246 1250 1250 1246 880
584 20250401 094200 188026049 1250 1250 1250 1250 458
585 20250401 094100 187453549 1257 1257 1257 1257 16
586 20250401 094000 187433437 1258 1258 1258 1258 0
587 20250401 093900 187433437 1258 1258 1258 1258 0
588 20250401 093800 187433437 1258 1252 1258 1252 2106
589 20250401 093700 184790187 1250 1252 1252 1250 3012
590 20250401 093600 181024952 1252 1245 1252 1245 2011
591 20250401 093500 178515616 1250 1250 1250 1250 0
592 20250401 093400 178515616 1250 1244 1250 1242 978
593 20250401 093300 177298872 1243 1245 1245 1243 1117
594 20250401 093200 175909321 1246 1254 1257 1246 13439
595 20250401 093100 159107833 1251 1251 1251 1251 10
596 20250401 093000 159095323 1250 1255 1255 1250 405
597 20250401 092900 158588769 1250 1240 1250 1240 2163
598 20250401 092800 155898053 1234 1226 1234 1226 1830
599 20250401 092700 153649986 1234 1225 1234 1220 1405
600 20250401 092600 151933773 1225 1241 1241 1220 12405
601 20250401 092500 136757216 1242 1254 1254 1242 6750
602 20250401 092400 128337545 1254 1258 1266 1254 4799
603 20250401 092300 122311168 1258 1258 1258 1258 0
604 20250401 092200 122311168 1258 1261 1261 1258 3094
605 20250401 092100 118413152 1266 1266 1266 1266 480
606 20250401 092000 117805472 1269 1269 1269 1269 1
607 20250401 091900 117804203 1269 1269 1269 1269 7
608 20250401 091800 117795320 1269 1266 1269 1259 1243
609 20250401 091700 116222085 1269 1269 1270 1269 106
610 20250401 091600 116087521 1269 1286 1286 1265 27897
611 20250401 091500 80401659 1292 1292 1292 1292 0
612 20250401 091400 80401659 1292 1292 1292 1292 162
613 20250401 091300 80192355 1292 1286 1292 1283 7255
614 20250401 091200 70856966 1284 1287 1287 1284 5000
615 20250401 091100 64430657 1286 1286 1286 1286 0
616 20250401 091000 64430657 1286 1287 1287 1286 540
617 20250401 090900 63735773 1286 1286 1286 1286 0
618 20250401 090800 63735773 1286 1289 1289 1286 1490
619 20250401 090700 61818970 1287 1287 1287 1287 0
620 20250401 090600 61818970 1287 1288 1289 1287 8560
621 20250401 090500 50794071 1288 1291 1291 1287 3289
622 20250401 090400 46552917 1290 1301 1301 1290 2437
623 20250401 090300 43407905 1300 1312 1312 1300 10216
624 20250401 090200 30087500 1312 1312 1315 1312 3061
625 20250401 090100 26068968 1312 1339 1340 1312 11746
626 20250401 090000 10406992 1339 1355 1355 1339 7747

1
031860/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,17172021,0,22375143363,0.00
20250327,0,17172021,0,20469049032,0.00
20250326,0,17172021,0,21224617956,0.00
20250325,0,17172021,0,22066046985,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 17172021 0 22375143363 0.00
3 20250327 0 17172021 0 20469049032 0.00
4 20250326 0 17172021 0 21224617956 0.00
5 20250325 0 17172021 0 22066046985 0.00