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
032080/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,626 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192400,280436449,1394,1394,1394,1394,10209
20250401,192300,280436449,1394,1394,1394,1394,0
20250401,192200,280436449,1394,1394,1394,1394,0
20250401,192100,280436449,1394,1394,1394,1394,0
20250401,192000,280436449,1394,1394,1394,1394,0
20250401,191900,280436449,1394,1394,1394,1394,0
20250401,191800,280436449,1394,1394,1394,1394,0
20250401,191700,280436449,1394,1394,1394,1394,0
20250401,191600,280436449,1394,1394,1394,1394,0
20250401,191500,280436449,1394,1394,1394,1394,0
20250401,191400,280436449,1394,1394,1394,1394,0
20250401,191300,280436449,1394,1394,1394,1394,0
20250401,191200,280436449,1394,1394,1394,1394,0
20250401,191100,280436449,1394,1394,1394,1394,0
20250401,191000,280436449,1394,1394,1394,1394,0
20250401,190900,280436449,1394,1394,1394,1394,0
20250401,190800,280436449,1394,1394,1394,1394,0
20250401,190700,280436449,1394,1394,1394,1394,0
20250401,190600,280436449,1394,1394,1394,1394,0
20250401,190500,280436449,1394,1394,1394,1394,0
20250401,190400,280436449,1394,1394,1394,1394,0
20250401,190300,280436449,1394,1394,1394,1394,0
20250401,190200,280436449,1394,1394,1394,1394,0
20250401,190100,280436449,1394,1394,1394,1394,0
20250401,190000,280436449,1394,1394,1394,1394,0
20250401,185900,280436449,1394,1394,1394,1394,0
20250401,185800,280436449,1394,1394,1394,1394,0
20250401,185700,280436449,1394,1394,1394,1394,0
20250401,185600,280436449,1394,1394,1394,1394,0
20250401,185500,280436449,1394,1394,1394,1394,0
20250401,185400,280436449,1394,1394,1394,1394,10209
20250401,185300,280436449,1394,1394,1394,1394,0
20250401,185200,280436449,1394,1394,1394,1394,0
20250401,185100,280436449,1394,1394,1394,1394,0
20250401,185000,280436449,1394,1394,1394,1394,0
20250401,184900,280436449,1394,1394,1394,1394,0
20250401,184800,280436449,1394,1394,1394,1394,0
20250401,184700,280436449,1394,1394,1394,1394,0
20250401,184600,280436449,1394,1394,1394,1394,0
20250401,184500,280436449,1394,1394,1394,1394,0
20250401,184400,280436449,1394,1394,1394,1394,0
20250401,184300,280436449,1394,1394,1394,1394,0
20250401,184200,280436449,1394,1394,1394,1394,0
20250401,184100,280436449,1394,1394,1394,1394,0
20250401,184000,280436449,1394,1394,1394,1394,0
20250401,183900,280436449,1394,1394,1394,1394,0
20250401,183800,280436449,1394,1394,1394,1394,0
20250401,183700,280436449,1394,1394,1394,1394,0
20250401,183600,280436449,1394,1394,1394,1394,0
20250401,183500,280436449,1394,1394,1394,1394,0
20250401,183400,280436449,1394,1394,1394,1394,0
20250401,183300,280436449,1394,1394,1394,1394,0
20250401,183200,280436449,1394,1394,1394,1394,0
20250401,183100,280436449,1394,1394,1394,1394,0
20250401,183000,280436449,1394,1394,1394,1394,0
20250401,182900,280436449,1394,1394,1394,1394,0
20250401,182800,280436449,1394,1394,1394,1394,0
20250401,182700,280436449,1394,1394,1394,1394,0
20250401,182600,280436449,1394,1394,1394,1394,0
20250401,182500,280436449,1394,1394,1394,1394,0
20250401,182400,280436449,1394,1394,1394,1394,10209
20250401,182300,280436449,1394,1394,1394,1394,0
20250401,182200,280436449,1394,1394,1394,1394,0
20250401,182100,280436449,1394,1394,1394,1394,0
20250401,182000,280436449,1394,1394,1394,1394,0
20250401,181900,280436449,1394,1394,1394,1394,0
20250401,181800,280436449,1394,1394,1394,1394,0
20250401,181700,280436449,1394,1394,1394,1394,0
20250401,181600,280436449,1394,1394,1394,1394,0
20250401,181500,280436449,1394,1394,1394,1394,0
20250401,181400,280436449,1394,1394,1394,1394,0
20250401,181300,280436449,1394,1394,1394,1394,0
20250401,181200,280436449,1394,1394,1394,1394,0
20250401,181100,280436449,1394,1394,1394,1394,0
20250401,181000,280436449,1394,1394,1394,1394,0
20250401,180900,280436449,1394,1394,1394,1394,0
20250401,180800,280436449,1394,1394,1394,1394,0
20250401,180700,280436449,1394,1394,1394,1394,0
20250401,180600,280436449,1394,1394,1394,1394,0
20250401,180500,280436449,1394,1394,1394,1394,0
20250401,180400,280436449,1394,1394,1394,1394,0
20250401,180300,280436449,1394,1394,1394,1394,0
20250401,180200,280436449,1394,1394,1394,1394,0
20250401,180100,280436449,1394,1394,1394,1394,0
20250401,180000,280436449,1394,1394,1394,1394,0
20250401,175900,280436449,1394,1394,1394,1394,0
20250401,175800,280436449,1394,1394,1394,1394,0
20250401,175700,280436449,1394,1394,1394,1394,0
20250401,175600,280436449,1394,1394,1394,1394,0
20250401,175500,280436449,1394,1394,1394,1394,0
20250401,175400,280436449,1394,1394,1394,1394,10209
20250401,175300,280436449,1394,1394,1394,1394,0
20250401,175200,280436449,1394,1394,1394,1394,0
20250401,175100,280436449,1394,1394,1394,1394,0
20250401,175000,280436449,1394,1394,1394,1394,0
20250401,174900,280436449,1394,1394,1394,1394,0
20250401,174800,280436449,1394,1394,1394,1394,0
20250401,174700,280436449,1394,1394,1394,1394,0
20250401,174600,280436449,1394,1394,1394,1394,0
20250401,174500,280436449,1394,1394,1394,1394,0
20250401,174400,280436449,1394,1394,1394,1394,0
20250401,174300,280436449,1394,1394,1394,1394,0
20250401,174200,280436449,1394,1394,1394,1394,0
20250401,174100,280436449,1394,1394,1394,1394,0
20250401,174000,280436449,1394,1394,1394,1394,0
20250401,173900,280436449,1394,1394,1394,1394,0
20250401,173800,280436449,1394,1394,1394,1394,0
20250401,173700,280436449,1394,1394,1394,1394,0
20250401,173600,280436449,1394,1394,1394,1394,0
20250401,173500,280436449,1394,1394,1394,1394,0
20250401,173400,280436449,1394,1394,1394,1394,0
20250401,173300,280436449,1394,1394,1394,1394,0
20250401,173200,280436449,1394,1394,1394,1394,0
20250401,173100,280436449,1394,1394,1394,1394,0
20250401,173000,280436449,1394,1394,1394,1394,0
20250401,172900,280436449,1394,1394,1394,1394,0
20250401,172800,280436449,1394,1394,1394,1394,0
20250401,172700,280436449,1394,1394,1394,1394,0
20250401,172600,280436449,1394,1394,1394,1394,0
20250401,172500,280436449,1394,1394,1394,1394,0
20250401,172400,280436449,1394,1394,1394,1394,10209
20250401,172300,280436449,1394,1394,1394,1394,0
20250401,172200,280436449,1394,1394,1394,1394,0
20250401,172100,280436449,1394,1394,1394,1394,0
20250401,172000,280436449,1394,1394,1394,1394,0
20250401,171900,280436449,1394,1394,1394,1394,0
20250401,171800,280436449,1394,1394,1394,1394,0
20250401,171700,280436449,1394,1394,1394,1394,0
20250401,171600,280436449,1394,1394,1394,1394,0
20250401,171500,280436449,1394,1394,1394,1394,0
20250401,171400,280436449,1394,1394,1394,1394,0
20250401,171300,280436449,1394,1394,1394,1394,0
20250401,171200,280436449,1394,1394,1394,1394,0
20250401,171100,280436449,1394,1394,1394,1394,0
20250401,171000,280436449,1394,1394,1394,1394,0
20250401,170900,280436449,1394,1394,1394,1394,0
20250401,170800,280436449,1394,1394,1394,1394,0
20250401,170700,280436449,1394,1394,1394,1394,0
20250401,170600,280436449,1394,1394,1394,1394,0
20250401,170500,280436449,1394,1394,1394,1394,0
20250401,170400,280436449,1394,1394,1394,1394,0
20250401,170300,280436449,1394,1394,1394,1394,0
20250401,170200,280436449,1394,1394,1394,1394,0
20250401,170100,280436449,1394,1394,1394,1394,0
20250401,170000,280436449,1394,1394,1394,1394,0
20250401,165900,280436449,1394,1394,1394,1394,0
20250401,165800,280436449,1394,1394,1394,1394,0
20250401,165700,280436449,1394,1394,1394,1394,0
20250401,165600,280436449,1394,1394,1394,1394,0
20250401,165500,280436449,1394,1394,1394,1394,0
20250401,165400,280436449,1394,1394,1394,1394,10209
20250401,165300,280436449,1394,1394,1394,1394,0
20250401,165200,280436449,1394,1394,1394,1394,0
20250401,165100,280436449,1394,1394,1394,1394,0
20250401,165000,280436449,1394,1394,1394,1394,0
20250401,164900,280436449,1394,1394,1394,1394,0
20250401,164800,280436449,1394,1394,1394,1394,0
20250401,164700,280436449,1394,1394,1394,1394,0
20250401,164600,280436449,1394,1394,1394,1394,0
20250401,164500,280436449,1394,1394,1394,1394,0
20250401,164400,280436449,1394,1394,1394,1394,0
20250401,164300,280436449,1394,1394,1394,1394,0
20250401,164200,280436449,1394,1394,1394,1394,0
20250401,164100,280436449,1394,1394,1394,1394,0
20250401,164000,280436449,1394,1394,1394,1394,0
20250401,163900,280436449,1394,1394,1394,1394,0
20250401,163800,280436449,1394,1394,1394,1394,0
20250401,163700,280436449,1394,1394,1394,1394,0
20250401,163600,280436449,1394,1394,1394,1394,0
20250401,163500,280436449,1394,1394,1394,1394,0
20250401,163400,280436449,1394,1394,1394,1394,0
20250401,163300,280436449,1394,1394,1394,1394,0
20250401,163200,280436449,1394,1394,1394,1394,0
20250401,163100,280436449,1394,1394,1394,1394,0
20250401,163000,280436449,1394,1394,1394,1394,0
20250401,162900,280436449,1394,1394,1394,1394,0
20250401,162800,280436449,1394,1394,1394,1394,0
20250401,162700,280436449,1394,1394,1394,1394,0
20250401,162600,280436449,1394,1394,1394,1394,0
20250401,162500,280436449,1394,1394,1394,1394,0
20250401,162400,280436449,1394,1394,1394,1394,10209
20250401,162300,280436449,1394,1394,1394,1394,0
20250401,162200,280436449,1394,1394,1394,1394,0
20250401,162100,280436449,1394,1394,1394,1394,0
20250401,162000,280436449,1394,1394,1394,1394,0
20250401,161900,280436449,1394,1394,1394,1394,0
20250401,161800,280436449,1394,1394,1394,1394,0
20250401,161700,280436449,1394,1394,1394,1394,0
20250401,161600,280436449,1394,1394,1394,1394,0
20250401,161500,280436449,1394,1394,1394,1394,0
20250401,161400,280436449,1394,1394,1394,1394,0
20250401,161300,280436449,1394,1394,1394,1394,0
20250401,161200,280436449,1394,1394,1394,1394,0
20250401,161100,280436449,1394,1394,1394,1394,0
20250401,161000,280436449,1394,1394,1394,1394,0
20250401,160900,280436449,1394,1394,1394,1394,0
20250401,160800,280436449,1394,1394,1394,1394,0
20250401,160700,280436449,1394,1394,1394,1394,0
20250401,160600,280436449,1394,1394,1394,1394,0
20250401,160500,280436449,1394,1394,1394,1394,0
20250401,160400,280436449,1394,1394,1394,1394,0
20250401,160300,280436449,1394,1394,1394,1394,0
20250401,160200,280436449,1394,1394,1394,1394,0
20250401,160100,280436449,1394,1394,1394,1394,0
20250401,160000,280436449,1394,1394,1394,1394,0
20250401,155900,280436449,1394,1394,1394,1394,0
20250401,155800,280436449,1394,1394,1394,1394,0
20250401,155700,280436449,1394,1394,1394,1394,0
20250401,155600,280436449,1394,1394,1394,1394,0
20250401,155500,280436449,1394,1394,1394,1394,0
20250401,155400,280436449,1394,1394,1394,1394,10209
20250401,155300,280436449,1394,1394,1394,1394,0
20250401,155200,280436449,1394,1394,1394,1394,0
20250401,155100,280436449,1394,1394,1394,1394,0
20250401,155000,280436449,1394,1394,1394,1394,0
20250401,154900,280436449,1394,1394,1394,1394,0
20250401,154800,280436449,1394,1394,1394,1394,0
20250401,154700,280436449,1394,1394,1394,1394,0
20250401,154600,280436449,1394,1394,1394,1394,0
20250401,154500,280436449,1394,1394,1394,1394,0
20250401,154400,280436449,1394,1394,1394,1394,0
20250401,154300,280436449,1394,1394,1394,1394,0
20250401,154200,280436449,1394,1394,1394,1394,0
20250401,154100,280436449,1394,1394,1394,1394,0
20250401,154000,280436449,1394,1394,1394,1394,0
20250401,153900,280436449,1394,1394,1394,1394,0
20250401,153800,280436449,1394,1394,1394,1394,0
20250401,153700,280436449,1394,1394,1394,1394,0
20250401,153600,280436449,1394,1394,1394,1394,0
20250401,153500,280436449,1394,1394,1394,1394,0
20250401,153400,280436449,1394,1394,1394,1394,0
20250401,153300,280436449,1394,1394,1394,1394,0
20250401,153200,280436449,1394,1394,1394,1394,0
20250401,153100,280436449,1394,1394,1394,1394,0
20250401,153000,280436449,1394,1394,1394,1394,10209
20250401,152900,266205103,1389,1389,1389,1389,0
20250401,152800,266205103,1389,1389,1389,1389,0
20250401,152700,266205103,1389,1389,1389,1389,0
20250401,152600,266205103,1389,1389,1389,1389,0
20250401,152500,266205103,1389,1389,1389,1389,0
20250401,152400,266205103,1389,1389,1389,1389,0
20250401,152300,266205103,1389,1389,1389,1389,0
20250401,152200,266205103,1389,1389,1389,1389,0
20250401,152100,266205103,1389,1389,1389,1389,0
20250401,152000,266205103,1389,1389,1389,1389,0
20250401,151900,266205103,1389,1389,1389,1388,241
20250401,151800,265870355,1389,1388,1389,1388,141
20250401,151700,265674577,1389,1389,1389,1389,138
20250401,151600,265482895,1378,1388,1388,1378,2168
20250401,151500,262492020,1388,1388,1388,1388,20
20250401,151400,262464260,1389,1389,1389,1389,6
20250401,151300,262455926,1388,1388,1388,1388,2
20250401,151200,262453150,1388,1388,1388,1388,0
20250401,151100,262453150,1388,1388,1391,1388,1131
20250401,151000,260882935,1388,1388,1388,1388,1
20250401,150900,260881547,1388,1388,1388,1388,0
20250401,150800,260881547,1388,1388,1388,1388,0
20250401,150700,260881547,1388,1388,1392,1382,4129
20250401,150600,255153884,1399,1385,1399,1383,2449
20250401,150500,251739416,1385,1385,1385,1385,907
20250401,150400,250483221,1392,1391,1392,1391,40
20250401,150300,250427551,1392,1388,1392,1388,43
20250401,150200,250367744,1389,1388,1392,1388,180
20250401,150100,250117275,1379,1387,1387,1379,60
20250401,150000,250034239,1387,1383,1387,1383,200
20250401,145900,249757268,1379,1379,1379,1379,3040
20250401,145800,245565108,1379,1378,1379,1374,1752
20250401,145700,243149267,1379,1380,1380,1379,10
20250401,145600,243135474,1380,1386,1386,1380,4105
20250401,145500,237466357,1390,1390,1390,1390,1
20250401,145400,237464967,1390,1390,1390,1390,0
20250401,145300,237464967,1390,1381,1390,1381,649
20250401,145200,236564198,1381,1381,1381,1381,2
20250401,145100,236561436,1381,1381,1381,1381,300
20250401,145000,236147136,1381,1388,1388,1381,2200
20250401,144900,233102222,1395,1389,1395,1388,9
20250401,144800,233089719,1395,1390,1399,1390,2022
20250401,144700,230269025,1390,1387,1395,1387,2960
20250401,144600,226152573,1385,1380,1388,1380,5448
20250401,144500,218603712,1379,1379,1379,1379,0
20250401,144400,218603712,1379,1379,1379,1379,0
20250401,144300,218603712,1379,1379,1379,1379,140
20250401,144200,218410652,1379,1379,1379,1379,3076
20250401,144100,214168848,1379,1371,1379,1371,912
20250401,144000,212913169,1371,1371,1371,1371,0
20250401,143900,212913169,1371,1371,1371,1371,0
20250401,143800,212913169,1371,1371,1371,1371,0
20250401,143700,212913169,1371,1370,1372,1361,401
20250401,143600,212366239,1369,1369,1369,1369,0
20250401,143500,212366239,1369,1369,1369,1369,29
20250401,143400,212326538,1368,1368,1368,1368,0
20250401,143300,212326538,1368,1368,1368,1368,0
20250401,143200,212326538,1368,1368,1368,1368,0
20250401,143100,212326538,1368,1369,1369,1368,10
20250401,143000,212312851,1370,1371,1371,1370,1138
20250401,142900,210753770,1371,1371,1371,1371,0
20250401,142800,210753770,1371,1371,1371,1371,70
20250401,142700,210657800,1379,1379,1379,1379,19
20250401,142600,210631599,1379,1379,1379,1379,300
20250401,142500,210217899,1379,1379,1379,1379,0
20250401,142400,210217899,1379,1372,1379,1372,1185
20250401,142300,208587343,1372,1373,1373,1372,162
20250401,142200,208364924,1373,1374,1374,1373,501
20250401,142100,207676751,1374,1374,1374,1374,0
20250401,142000,207676751,1374,1374,1374,1374,1020
20250401,141900,206275271,1374,1374,1374,1374,0
20250401,141800,206275271,1374,1379,1379,1374,875
20250401,141700,205068656,1379,1382,1383,1379,2619
20250401,141600,201455015,1380,1379,1381,1379,1400
20250401,141500,199523041,1379,1379,1379,1379,0
20250401,141400,199523041,1379,1375,1380,1375,1353
20250401,141300,197657162,1375,1374,1376,1374,1302
20250401,141200,195867088,1373,1370,1373,1370,2277
20250401,141100,192747447,1369,1369,1369,1369,1628
20250401,141000,190518715,1369,1370,1370,1369,1517
20250401,140900,188441425,1370,1370,1370,1370,1
20250401,140800,188440055,1369,1369,1369,1368,2607
20250401,140700,184871243,1369,1362,1369,1362,1913
20250401,140600,182259394,1362,1362,1362,1362,0
20250401,140500,182259394,1362,1361,1366,1361,5056
20250401,140400,175374519,1361,1361,1361,1361,0
20250401,140300,175374519,1361,1361,1361,1361,0
20250401,140200,175374519,1361,1361,1361,1361,0
20250401,140100,175374519,1361,1361,1361,1361,0
20250401,140000,175374519,1361,1361,1361,1361,968
20250401,135900,174057071,1361,1361,1361,1361,0
20250401,135800,174057071,1361,1361,1361,1361,0
20250401,135700,174057071,1361,1361,1361,1361,0
20250401,135600,174057071,1361,1361,1361,1361,410
20250401,135500,173499061,1360,1359,1360,1359,70
20250401,135400,173403871,1355,1355,1355,1355,70
20250401,135300,173309021,1355,1355,1355,1355,0
20250401,135200,173309021,1355,1355,1355,1355,0
20250401,135100,173309021,1355,1355,1355,1355,1
20250401,135000,173307666,1359,1358,1359,1358,913
20250401,134900,172067645,1359,1359,1359,1359,0
20250401,134800,172067645,1359,1359,1359,1359,7
20250401,134700,172058132,1355,1355,1355,1355,0
20250401,134600,172058132,1355,1355,1355,1355,0
20250401,134500,172058132,1355,1355,1355,1355,0
20250401,134400,172058132,1355,1355,1355,1355,500
20250401,134300,171380632,1356,1356,1356,1356,0
20250401,134200,171380632,1356,1356,1356,1356,1392
20250401,134100,169493080,1356,1356,1356,1356,0
20250401,134000,169493080,1356,1356,1356,1356,70
20250401,133900,169398160,1356,1356,1356,1356,130
20250401,133800,169221880,1361,1361,1361,1361,400
20250401,133700,168677480,1361,1361,1361,1361,0
20250401,133600,168677480,1361,1361,1361,1361,0
20250401,133500,168677480,1361,1361,1361,1361,0
20250401,133400,168677480,1361,1361,1361,1361,0
20250401,133300,168677480,1361,1360,1361,1360,961
20250401,133200,167369987,1355,1355,1355,1355,66
20250401,133100,167280557,1361,1361,1361,1361,0
20250401,133000,167280557,1361,1361,1361,1361,0
20250401,132900,167280557,1361,1361,1361,1361,0
20250401,132800,167280557,1361,1361,1361,1361,5
20250401,132700,167273752,1361,1361,1361,1361,0
20250401,132600,167273752,1361,1358,1361,1358,30
20250401,132500,167232978,1355,1355,1355,1355,812
20250401,132400,166132718,1355,1355,1355,1355,0
20250401,132300,166132718,1355,1356,1356,1355,90
20250401,132200,166010698,1356,1356,1356,1356,0
20250401,132100,166010698,1356,1356,1356,1356,1000
20250401,132000,164654698,1356,1357,1357,1356,2203
20250401,131900,161665537,1356,1356,1356,1356,1239
20250401,131800,159985453,1355,1355,1355,1355,0
20250401,131700,159985453,1355,1353,1355,1353,2002
20250401,131600,157276743,1355,1353,1355,1353,1160
20250401,131500,155705107,1355,1353,1355,1353,2367
20250401,131400,152502219,1353,1353,1353,1353,8
20250401,131300,152491395,1353,1353,1353,1353,0
20250401,131200,152491395,1353,1353,1353,1353,465
20250401,131100,151862250,1353,1353,1353,1353,4
20250401,131000,151856838,1353,1353,1353,1353,20
20250401,130900,151829778,1353,1353,1353,1353,44
20250401,130800,151770246,1343,1343,1343,1343,16
20250401,130700,151748758,1343,1343,1343,1343,194
20250401,130600,151488216,1343,1343,1343,1343,303
20250401,130500,151081287,1343,1343,1343,1343,0
20250401,130400,151081287,1343,1343,1343,1343,0
20250401,130300,151081287,1343,1344,1344,1343,68
20250401,130200,150989958,1353,1353,1353,1353,0
20250401,130100,150989958,1353,1353,1353,1353,0
20250401,130000,150989958,1353,1353,1353,1353,0
20250401,125900,150989958,1353,1352,1354,1352,916
20250401,125800,149749724,1343,1343,1343,1343,0
20250401,125700,149749724,1343,1343,1343,1343,0
20250401,125600,149749724,1343,1343,1343,1343,0
20250401,125500,149749724,1343,1343,1343,1343,0
20250401,125400,149749724,1343,1343,1343,1343,0
20250401,125300,149749724,1343,1343,1343,1343,0
20250401,125200,149749724,1343,1343,1343,1343,0
20250401,125100,149749724,1343,1343,1343,1343,1
20250401,125000,149748381,1343,1343,1343,1343,99
20250401,124900,149615424,1343,1346,1346,1343,110
20250401,124800,149467652,1357,1357,1357,1357,0
20250401,124700,149467652,1357,1357,1357,1357,0
20250401,124600,149467652,1357,1357,1357,1357,0
20250401,124500,149467652,1357,1357,1357,1357,0
20250401,124400,149467652,1357,1347,1357,1347,130
20250401,124300,149291384,1342,1346,1346,1342,79
20250401,124200,149185284,1357,1356,1357,1356,1917
20250401,124100,146585791,1356,1356,1356,1356,110
20250401,124000,146436631,1356,1354,1356,1354,350
20250401,123900,145962515,1356,1339,1356,1339,422
20250401,123800,145395615,1339,1339,1339,1339,131
20250401,123700,145220206,1338,1340,1340,1338,1656
20250401,123600,143002173,1340,1347,1347,1340,2000
20250401,123500,140315863,1350,1350,1350,1350,500
20250401,123400,139640863,1350,1350,1350,1350,1545
20250401,123300,137555113,1355,1355,1355,1355,0
20250401,123200,137555113,1355,1355,1355,1355,0
20250401,123100,137555113,1355,1355,1355,1355,0
20250401,123000,137555113,1355,1355,1355,1355,0
20250401,122900,137555113,1355,1355,1355,1355,0
20250401,122800,137555113,1355,1355,1355,1355,400
20250401,122700,137013113,1355,1355,1355,1355,0
20250401,122600,137013113,1355,1355,1355,1355,0
20250401,122500,137013113,1355,1353,1355,1353,1025
20250401,122400,135624820,1350,1350,1350,1350,0
20250401,122300,135624820,1350,1350,1350,1350,0
20250401,122200,135624820,1350,1353,1353,1350,502
20250401,122100,134945620,1355,1355,1355,1355,0
20250401,122000,134945620,1355,1355,1355,1355,100
20250401,121900,134810120,1355,1355,1355,1355,500
20250401,121800,134132620,1350,1350,1350,1350,1030
20250401,121700,132742120,1355,1355,1355,1355,10
20250401,121600,132728570,1355,1355,1355,1355,0
20250401,121500,132728570,1355,1355,1355,1355,0
20250401,121400,132728570,1355,1355,1355,1355,0
20250401,121300,132728570,1355,1355,1355,1355,0
20250401,121200,132728570,1355,1355,1355,1355,0
20250401,121100,132728570,1355,1350,1355,1350,100
20250401,121000,132593075,1355,1355,1355,1355,0
20250401,120900,132593075,1355,1357,1357,1355,94
20250401,120800,132465567,1357,1350,1357,1350,1161
20250401,120700,130894673,1350,1350,1350,1350,12
20250401,120600,130878473,1350,1350,1350,1350,1
20250401,120500,130877123,1350,1350,1350,1345,332
20250401,120400,130429423,1350,1350,1350,1350,4
20250401,120300,130424023,1350,1350,1350,1350,0
20250401,120200,130424023,1350,1350,1350,1350,0
20250401,120100,130424023,1350,1350,1350,1350,100
20250401,120000,130289023,1350,1350,1350,1350,495
20250401,115900,129620773,1350,1347,1356,1347,2015
20250401,115800,126894508,1345,1345,1345,1345,0
20250401,115700,126894508,1345,1345,1345,1345,402
20250401,115600,126353818,1344,1346,1346,1344,21
20250401,115500,126325570,1347,1347,1347,1347,0
20250401,115400,126325570,1347,1347,1347,1347,0
20250401,115300,126325570,1347,1357,1357,1347,619
20250401,115200,125491360,1358,1358,1358,1358,715
20250401,115100,124520390,1369,1354,1369,1353,935
20250401,115000,123242960,1364,1350,1364,1350,1630
20250401,114900,121040973,1350,1351,1351,1350,2128
20250401,114800,118168060,1360,1360,1360,1350,2442
20250401,114700,114854260,1360,1361,1361,1360,2300
20250401,114600,111726173,1368,1361,1368,1361,3
20250401,114500,111722083,1368,1369,1369,1360,657
20250401,114400,110827493,1369,1368,1370,1366,3696
20250401,114300,105771245,1366,1366,1367,1366,2120
20250401,114200,102875307,1366,1355,1366,1355,3605
20250401,114100,97961275,1345,1345,1345,1345,0
20250401,114000,97961275,1345,1355,1355,1345,2400
20250401,113900,94726673,1365,1361,1365,1361,250
20250401,113800,94385502,1361,1361,1361,1361,1
20250401,113700,94384141,1360,1348,1360,1348,4030
20250401,113600,88925871,1348,1344,1348,1339,4799
20250401,113500,82470714,1344,1338,1344,1338,1416
20250401,113400,80573235,1337,1329,1337,1329,1600
20250401,113300,78437840,1329,1329,1329,1329,0
20250401,113200,78437840,1329,1329,1329,1329,182
20250401,113100,78195962,1329,1330,1330,1329,30
20250401,113000,78156089,1333,1333,1333,1333,59
20250401,112900,78077442,1333,1334,1334,1333,549
20250401,112800,77345125,1333,1333,1333,1333,0
20250401,112700,77345125,1333,1333,1333,1333,0
20250401,112600,77345125,1333,1333,1333,1333,28
20250401,112500,77307801,1333,1333,1333,1333,10
20250401,112400,77294471,1333,1332,1333,1332,711
20250401,112300,76347407,1331,1330,1331,1330,917
20250401,112200,75127685,1329,1329,1329,1329,291
20250401,112100,74740946,1329,1329,1329,1329,0
20250401,112000,74740946,1329,1329,1329,1329,0
20250401,111900,74740946,1329,1329,1329,1329,0
20250401,111800,74740946,1329,1329,1329,1329,0
20250401,111700,74740946,1329,1323,1329,1323,1040
20250401,111600,73359972,1323,1323,1323,1323,57
20250401,111500,73284561,1311,1324,1324,1311,269
20250401,111400,72931032,1328,1328,1328,1328,0
20250401,111300,72931032,1328,1328,1328,1328,126
20250401,111200,72763704,1328,1328,1328,1328,293
20250401,111100,72374600,1329,1329,1329,1329,0
20250401,111000,72374600,1329,1329,1329,1329,0
20250401,110900,72374600,1329,1329,1329,1329,0
20250401,110800,72374600,1329,1329,1329,1329,0
20250401,110700,72374600,1329,1329,1329,1329,90
20250401,110600,72254990,1329,1329,1329,1329,0
20250401,110500,72254990,1329,1334,1334,1329,876
20250401,110400,71087761,1334,1334,1334,1334,0
20250401,110300,71087761,1334,1334,1334,1334,300
20250401,110200,70687561,1334,1334,1334,1334,400
20250401,110100,70153961,1333,1333,1333,1333,1
20250401,110000,70152628,1331,1327,1331,1325,3798
20250401,105900,65105383,1313,1315,1315,1313,11
20250401,105800,65090938,1329,1323,1329,1323,794
20250401,105700,64037978,1323,1313,1323,1313,1392
20250401,105600,62198944,1309,1309,1309,1309,105
20250401,105500,62061499,1309,1311,1311,1309,2116
20250401,105400,59291653,1313,1313,1313,1313,508
20250401,105300,58624649,1313,1319,1319,1313,1723
20250401,105200,56360736,1313,1313,1313,1313,1100
20250401,105100,54916436,1322,1321,1322,1321,880
20250401,105000,53753876,1322,1321,1322,1321,2627
20250401,104900,50281482,1322,1322,1322,1322,0
20250401,104800,50281482,1322,1322,1322,1322,678
20250401,104700,49385166,1313,1313,1313,1313,0
20250401,104600,49385166,1313,1321,1321,1313,5757
20250401,104500,41814752,1335,1335,1335,1335,0
20250401,104400,41814752,1335,1335,1335,1335,1
20250401,104300,41813417,1335,1315,1335,1315,1419
20250401,104200,39941766,1315,1315,1315,1315,0
20250401,104100,39941766,1315,1315,1315,1315,0
20250401,104000,39941766,1315,1315,1315,1315,0
20250401,103900,39941766,1315,1315,1315,1315,1
20250401,103800,39940451,1318,1318,1318,1318,0
20250401,103700,39940451,1318,1318,1318,1318,800
20250401,103600,38886051,1317,1317,1317,1317,0
20250401,103500,38886051,1317,1317,1317,1317,797
20250401,103400,37836402,1317,1317,1317,1317,0
20250401,103300,37836402,1317,1317,1317,1317,0
20250401,103200,37836402,1317,1317,1317,1317,0
20250401,103100,37836402,1317,1317,1317,1317,0
20250401,103000,37836402,1317,1317,1317,1317,0
20250401,102900,37836402,1317,1317,1317,1317,0
20250401,102800,37836402,1317,1317,1317,1317,0
20250401,102700,37836402,1317,1317,1317,1317,0
20250401,102600,37836402,1317,1311,1335,1311,916
20250401,102500,36616880,1311,1311,1311,1311,0
20250401,102400,36616880,1311,1311,1311,1311,0
20250401,102300,36616880,1311,1311,1311,1311,0
20250401,102200,36616880,1311,1311,1311,1311,0
20250401,102100,36616880,1311,1311,1311,1311,71
20250401,102000,36523799,1311,1323,1323,1311,647
20250401,101900,35675540,1335,1335,1335,1335,0
20250401,101800,35675540,1335,1335,1335,1335,0
20250401,101700,35675540,1335,1335,1335,1335,0
20250401,101600,35675540,1335,1335,1335,1335,0
20250401,101500,35675540,1335,1335,1335,1335,0
20250401,101400,35675540,1335,1335,1335,1335,0
20250401,101300,35675540,1335,1335,1335,1335,0
20250401,101200,35675540,1335,1335,1335,1335,0
20250401,101100,35675540,1335,1335,1335,1335,0
20250401,101000,35675540,1335,1335,1335,1335,0
20250401,100900,35675540,1335,1325,1335,1325,919
20250401,100800,34448976,1313,1313,1313,1313,0
20250401,100700,34448976,1313,1313,1313,1313,0
20250401,100600,34448976,1313,1313,1313,1313,0
20250401,100500,34448976,1313,1313,1313,1313,0
20250401,100400,34448976,1313,1313,1313,1313,0
20250401,100300,34448976,1313,1313,1313,1313,5
20250401,100200,34442411,1315,1315,1315,1315,1200
20250401,100100,32864411,1328,1328,1328,1328,0
20250401,100000,32864411,1328,1328,1328,1328,0
20250401,095900,32864411,1328,1317,1328,1317,16
20250401,095800,32843284,1317,1317,1317,1317,0
20250401,095700,32843284,1317,1317,1317,1317,89
20250401,095600,32726071,1317,1317,1317,1317,111
20250401,095500,32579884,1317,1317,1317,1317,0
20250401,095400,32579884,1317,1317,1317,1317,0
20250401,095300,32579884,1317,1321,1321,1317,3
20250401,095200,32575927,1333,1327,1333,1327,913
20250401,095100,31361028,1317,1317,1317,1317,0
20250401,095000,31361028,1317,1317,1317,1317,0
20250401,094900,31361028,1317,1317,1317,1317,0
20250401,094800,31361028,1317,1317,1317,1317,1
20250401,094700,31359711,1315,1315,1315,1315,0
20250401,094600,31359711,1315,1317,1317,1315,381
20250401,094500,30857936,1330,1330,1330,1330,0
20250401,094400,30857936,1330,1325,1330,1325,5
20250401,094300,30851295,1313,1330,1330,1313,1615
20250401,094200,28724237,1329,1329,1329,1329,50
20250401,094100,28657787,1328,1328,1328,1328,1
20250401,094000,28656459,1329,1329,1329,1329,0
20250401,093900,28656459,1329,1324,1329,1324,569
20250401,093800,27900378,1329,1329,1329,1329,0
20250401,093700,27900378,1329,1323,1329,1323,4
20250401,093600,27895074,1311,1317,1317,1311,258
20250401,093500,27556824,1329,1309,1329,1308,1904
20250401,093400,25049449,1309,1315,1315,1309,69
20250401,093300,24958924,1315,1315,1315,1315,0
20250401,093200,24958924,1315,1315,1315,1315,1
20250401,093100,24957609,1310,1310,1310,1310,136
20250401,093000,24779449,1305,1305,1305,1305,0
20250401,092900,24779449,1305,1305,1305,1305,0
20250401,092800,24779449,1305,1305,1305,1305,126
20250401,092700,24615019,1305,1305,1305,1305,0
20250401,092600,24615019,1305,1305,1305,1303,1638
20250401,092500,22477497,1305,1320,1320,1305,6610
20250401,092400,13843180,1320,1320,1320,1320,400
20250401,092300,13315180,1320,1320,1320,1320,0
20250401,092200,13315180,1320,1320,1320,1320,0
20250401,092100,13315180,1320,1320,1320,1320,0
20250401,092000,13315180,1320,1320,1320,1320,0
20250401,091900,13315180,1320,1320,1320,1320,0
20250401,091800,13315180,1320,1320,1320,1320,0
20250401,091700,13315180,1320,1320,1320,1320,10
20250401,091600,13301980,1308,1309,1309,1308,122
20250401,091500,13142403,1311,1311,1311,1311,1111
20250401,091400,11685882,1323,1323,1323,1323,0
20250401,091300,11685882,1323,1323,1323,1323,0
20250401,091200,11685882,1323,1317,1323,1311,824
20250401,091100,10605048,1317,1317,1317,1317,45
20250401,091000,10545783,1317,1317,1317,1317,0
20250401,090900,10545783,1317,1317,1317,1317,1111
20250401,090800,9082596,1331,1331,1331,1331,0
20250401,090700,9082596,1331,1316,1331,1316,74
20250401,090600,8984488,1305,1305,1305,1305,650
20250401,090500,8136238,1305,1331,1331,1305,395
20250401,090400,7614839,1333,1356,1356,1333,1330
20250401,090300,5823863,1361,1310,1366,1310,2743
20250401,090200,2101213,1310,1309,1310,1309,1200
20250401,090100,529240,1310,1310,1310,1310,0
20250401,090000,529240,1310,1310,1310,1310,404
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192400 280436449 1394 1394 1394 1394 10209
3 20250401 192300 280436449 1394 1394 1394 1394 0
4 20250401 192200 280436449 1394 1394 1394 1394 0
5 20250401 192100 280436449 1394 1394 1394 1394 0
6 20250401 192000 280436449 1394 1394 1394 1394 0
7 20250401 191900 280436449 1394 1394 1394 1394 0
8 20250401 191800 280436449 1394 1394 1394 1394 0
9 20250401 191700 280436449 1394 1394 1394 1394 0
10 20250401 191600 280436449 1394 1394 1394 1394 0
11 20250401 191500 280436449 1394 1394 1394 1394 0
12 20250401 191400 280436449 1394 1394 1394 1394 0
13 20250401 191300 280436449 1394 1394 1394 1394 0
14 20250401 191200 280436449 1394 1394 1394 1394 0
15 20250401 191100 280436449 1394 1394 1394 1394 0
16 20250401 191000 280436449 1394 1394 1394 1394 0
17 20250401 190900 280436449 1394 1394 1394 1394 0
18 20250401 190800 280436449 1394 1394 1394 1394 0
19 20250401 190700 280436449 1394 1394 1394 1394 0
20 20250401 190600 280436449 1394 1394 1394 1394 0
21 20250401 190500 280436449 1394 1394 1394 1394 0
22 20250401 190400 280436449 1394 1394 1394 1394 0
23 20250401 190300 280436449 1394 1394 1394 1394 0
24 20250401 190200 280436449 1394 1394 1394 1394 0
25 20250401 190100 280436449 1394 1394 1394 1394 0
26 20250401 190000 280436449 1394 1394 1394 1394 0
27 20250401 185900 280436449 1394 1394 1394 1394 0
28 20250401 185800 280436449 1394 1394 1394 1394 0
29 20250401 185700 280436449 1394 1394 1394 1394 0
30 20250401 185600 280436449 1394 1394 1394 1394 0
31 20250401 185500 280436449 1394 1394 1394 1394 0
32 20250401 185400 280436449 1394 1394 1394 1394 10209
33 20250401 185300 280436449 1394 1394 1394 1394 0
34 20250401 185200 280436449 1394 1394 1394 1394 0
35 20250401 185100 280436449 1394 1394 1394 1394 0
36 20250401 185000 280436449 1394 1394 1394 1394 0
37 20250401 184900 280436449 1394 1394 1394 1394 0
38 20250401 184800 280436449 1394 1394 1394 1394 0
39 20250401 184700 280436449 1394 1394 1394 1394 0
40 20250401 184600 280436449 1394 1394 1394 1394 0
41 20250401 184500 280436449 1394 1394 1394 1394 0
42 20250401 184400 280436449 1394 1394 1394 1394 0
43 20250401 184300 280436449 1394 1394 1394 1394 0
44 20250401 184200 280436449 1394 1394 1394 1394 0
45 20250401 184100 280436449 1394 1394 1394 1394 0
46 20250401 184000 280436449 1394 1394 1394 1394 0
47 20250401 183900 280436449 1394 1394 1394 1394 0
48 20250401 183800 280436449 1394 1394 1394 1394 0
49 20250401 183700 280436449 1394 1394 1394 1394 0
50 20250401 183600 280436449 1394 1394 1394 1394 0
51 20250401 183500 280436449 1394 1394 1394 1394 0
52 20250401 183400 280436449 1394 1394 1394 1394 0
53 20250401 183300 280436449 1394 1394 1394 1394 0
54 20250401 183200 280436449 1394 1394 1394 1394 0
55 20250401 183100 280436449 1394 1394 1394 1394 0
56 20250401 183000 280436449 1394 1394 1394 1394 0
57 20250401 182900 280436449 1394 1394 1394 1394 0
58 20250401 182800 280436449 1394 1394 1394 1394 0
59 20250401 182700 280436449 1394 1394 1394 1394 0
60 20250401 182600 280436449 1394 1394 1394 1394 0
61 20250401 182500 280436449 1394 1394 1394 1394 0
62 20250401 182400 280436449 1394 1394 1394 1394 10209
63 20250401 182300 280436449 1394 1394 1394 1394 0
64 20250401 182200 280436449 1394 1394 1394 1394 0
65 20250401 182100 280436449 1394 1394 1394 1394 0
66 20250401 182000 280436449 1394 1394 1394 1394 0
67 20250401 181900 280436449 1394 1394 1394 1394 0
68 20250401 181800 280436449 1394 1394 1394 1394 0
69 20250401 181700 280436449 1394 1394 1394 1394 0
70 20250401 181600 280436449 1394 1394 1394 1394 0
71 20250401 181500 280436449 1394 1394 1394 1394 0
72 20250401 181400 280436449 1394 1394 1394 1394 0
73 20250401 181300 280436449 1394 1394 1394 1394 0
74 20250401 181200 280436449 1394 1394 1394 1394 0
75 20250401 181100 280436449 1394 1394 1394 1394 0
76 20250401 181000 280436449 1394 1394 1394 1394 0
77 20250401 180900 280436449 1394 1394 1394 1394 0
78 20250401 180800 280436449 1394 1394 1394 1394 0
79 20250401 180700 280436449 1394 1394 1394 1394 0
80 20250401 180600 280436449 1394 1394 1394 1394 0
81 20250401 180500 280436449 1394 1394 1394 1394 0
82 20250401 180400 280436449 1394 1394 1394 1394 0
83 20250401 180300 280436449 1394 1394 1394 1394 0
84 20250401 180200 280436449 1394 1394 1394 1394 0
85 20250401 180100 280436449 1394 1394 1394 1394 0
86 20250401 180000 280436449 1394 1394 1394 1394 0
87 20250401 175900 280436449 1394 1394 1394 1394 0
88 20250401 175800 280436449 1394 1394 1394 1394 0
89 20250401 175700 280436449 1394 1394 1394 1394 0
90 20250401 175600 280436449 1394 1394 1394 1394 0
91 20250401 175500 280436449 1394 1394 1394 1394 0
92 20250401 175400 280436449 1394 1394 1394 1394 10209
93 20250401 175300 280436449 1394 1394 1394 1394 0
94 20250401 175200 280436449 1394 1394 1394 1394 0
95 20250401 175100 280436449 1394 1394 1394 1394 0
96 20250401 175000 280436449 1394 1394 1394 1394 0
97 20250401 174900 280436449 1394 1394 1394 1394 0
98 20250401 174800 280436449 1394 1394 1394 1394 0
99 20250401 174700 280436449 1394 1394 1394 1394 0
100 20250401 174600 280436449 1394 1394 1394 1394 0
101 20250401 174500 280436449 1394 1394 1394 1394 0
102 20250401 174400 280436449 1394 1394 1394 1394 0
103 20250401 174300 280436449 1394 1394 1394 1394 0
104 20250401 174200 280436449 1394 1394 1394 1394 0
105 20250401 174100 280436449 1394 1394 1394 1394 0
106 20250401 174000 280436449 1394 1394 1394 1394 0
107 20250401 173900 280436449 1394 1394 1394 1394 0
108 20250401 173800 280436449 1394 1394 1394 1394 0
109 20250401 173700 280436449 1394 1394 1394 1394 0
110 20250401 173600 280436449 1394 1394 1394 1394 0
111 20250401 173500 280436449 1394 1394 1394 1394 0
112 20250401 173400 280436449 1394 1394 1394 1394 0
113 20250401 173300 280436449 1394 1394 1394 1394 0
114 20250401 173200 280436449 1394 1394 1394 1394 0
115 20250401 173100 280436449 1394 1394 1394 1394 0
116 20250401 173000 280436449 1394 1394 1394 1394 0
117 20250401 172900 280436449 1394 1394 1394 1394 0
118 20250401 172800 280436449 1394 1394 1394 1394 0
119 20250401 172700 280436449 1394 1394 1394 1394 0
120 20250401 172600 280436449 1394 1394 1394 1394 0
121 20250401 172500 280436449 1394 1394 1394 1394 0
122 20250401 172400 280436449 1394 1394 1394 1394 10209
123 20250401 172300 280436449 1394 1394 1394 1394 0
124 20250401 172200 280436449 1394 1394 1394 1394 0
125 20250401 172100 280436449 1394 1394 1394 1394 0
126 20250401 172000 280436449 1394 1394 1394 1394 0
127 20250401 171900 280436449 1394 1394 1394 1394 0
128 20250401 171800 280436449 1394 1394 1394 1394 0
129 20250401 171700 280436449 1394 1394 1394 1394 0
130 20250401 171600 280436449 1394 1394 1394 1394 0
131 20250401 171500 280436449 1394 1394 1394 1394 0
132 20250401 171400 280436449 1394 1394 1394 1394 0
133 20250401 171300 280436449 1394 1394 1394 1394 0
134 20250401 171200 280436449 1394 1394 1394 1394 0
135 20250401 171100 280436449 1394 1394 1394 1394 0
136 20250401 171000 280436449 1394 1394 1394 1394 0
137 20250401 170900 280436449 1394 1394 1394 1394 0
138 20250401 170800 280436449 1394 1394 1394 1394 0
139 20250401 170700 280436449 1394 1394 1394 1394 0
140 20250401 170600 280436449 1394 1394 1394 1394 0
141 20250401 170500 280436449 1394 1394 1394 1394 0
142 20250401 170400 280436449 1394 1394 1394 1394 0
143 20250401 170300 280436449 1394 1394 1394 1394 0
144 20250401 170200 280436449 1394 1394 1394 1394 0
145 20250401 170100 280436449 1394 1394 1394 1394 0
146 20250401 170000 280436449 1394 1394 1394 1394 0
147 20250401 165900 280436449 1394 1394 1394 1394 0
148 20250401 165800 280436449 1394 1394 1394 1394 0
149 20250401 165700 280436449 1394 1394 1394 1394 0
150 20250401 165600 280436449 1394 1394 1394 1394 0
151 20250401 165500 280436449 1394 1394 1394 1394 0
152 20250401 165400 280436449 1394 1394 1394 1394 10209
153 20250401 165300 280436449 1394 1394 1394 1394 0
154 20250401 165200 280436449 1394 1394 1394 1394 0
155 20250401 165100 280436449 1394 1394 1394 1394 0
156 20250401 165000 280436449 1394 1394 1394 1394 0
157 20250401 164900 280436449 1394 1394 1394 1394 0
158 20250401 164800 280436449 1394 1394 1394 1394 0
159 20250401 164700 280436449 1394 1394 1394 1394 0
160 20250401 164600 280436449 1394 1394 1394 1394 0
161 20250401 164500 280436449 1394 1394 1394 1394 0
162 20250401 164400 280436449 1394 1394 1394 1394 0
163 20250401 164300 280436449 1394 1394 1394 1394 0
164 20250401 164200 280436449 1394 1394 1394 1394 0
165 20250401 164100 280436449 1394 1394 1394 1394 0
166 20250401 164000 280436449 1394 1394 1394 1394 0
167 20250401 163900 280436449 1394 1394 1394 1394 0
168 20250401 163800 280436449 1394 1394 1394 1394 0
169 20250401 163700 280436449 1394 1394 1394 1394 0
170 20250401 163600 280436449 1394 1394 1394 1394 0
171 20250401 163500 280436449 1394 1394 1394 1394 0
172 20250401 163400 280436449 1394 1394 1394 1394 0
173 20250401 163300 280436449 1394 1394 1394 1394 0
174 20250401 163200 280436449 1394 1394 1394 1394 0
175 20250401 163100 280436449 1394 1394 1394 1394 0
176 20250401 163000 280436449 1394 1394 1394 1394 0
177 20250401 162900 280436449 1394 1394 1394 1394 0
178 20250401 162800 280436449 1394 1394 1394 1394 0
179 20250401 162700 280436449 1394 1394 1394 1394 0
180 20250401 162600 280436449 1394 1394 1394 1394 0
181 20250401 162500 280436449 1394 1394 1394 1394 0
182 20250401 162400 280436449 1394 1394 1394 1394 10209
183 20250401 162300 280436449 1394 1394 1394 1394 0
184 20250401 162200 280436449 1394 1394 1394 1394 0
185 20250401 162100 280436449 1394 1394 1394 1394 0
186 20250401 162000 280436449 1394 1394 1394 1394 0
187 20250401 161900 280436449 1394 1394 1394 1394 0
188 20250401 161800 280436449 1394 1394 1394 1394 0
189 20250401 161700 280436449 1394 1394 1394 1394 0
190 20250401 161600 280436449 1394 1394 1394 1394 0
191 20250401 161500 280436449 1394 1394 1394 1394 0
192 20250401 161400 280436449 1394 1394 1394 1394 0
193 20250401 161300 280436449 1394 1394 1394 1394 0
194 20250401 161200 280436449 1394 1394 1394 1394 0
195 20250401 161100 280436449 1394 1394 1394 1394 0
196 20250401 161000 280436449 1394 1394 1394 1394 0
197 20250401 160900 280436449 1394 1394 1394 1394 0
198 20250401 160800 280436449 1394 1394 1394 1394 0
199 20250401 160700 280436449 1394 1394 1394 1394 0
200 20250401 160600 280436449 1394 1394 1394 1394 0
201 20250401 160500 280436449 1394 1394 1394 1394 0
202 20250401 160400 280436449 1394 1394 1394 1394 0
203 20250401 160300 280436449 1394 1394 1394 1394 0
204 20250401 160200 280436449 1394 1394 1394 1394 0
205 20250401 160100 280436449 1394 1394 1394 1394 0
206 20250401 160000 280436449 1394 1394 1394 1394 0
207 20250401 155900 280436449 1394 1394 1394 1394 0
208 20250401 155800 280436449 1394 1394 1394 1394 0
209 20250401 155700 280436449 1394 1394 1394 1394 0
210 20250401 155600 280436449 1394 1394 1394 1394 0
211 20250401 155500 280436449 1394 1394 1394 1394 0
212 20250401 155400 280436449 1394 1394 1394 1394 10209
213 20250401 155300 280436449 1394 1394 1394 1394 0
214 20250401 155200 280436449 1394 1394 1394 1394 0
215 20250401 155100 280436449 1394 1394 1394 1394 0
216 20250401 155000 280436449 1394 1394 1394 1394 0
217 20250401 154900 280436449 1394 1394 1394 1394 0
218 20250401 154800 280436449 1394 1394 1394 1394 0
219 20250401 154700 280436449 1394 1394 1394 1394 0
220 20250401 154600 280436449 1394 1394 1394 1394 0
221 20250401 154500 280436449 1394 1394 1394 1394 0
222 20250401 154400 280436449 1394 1394 1394 1394 0
223 20250401 154300 280436449 1394 1394 1394 1394 0
224 20250401 154200 280436449 1394 1394 1394 1394 0
225 20250401 154100 280436449 1394 1394 1394 1394 0
226 20250401 154000 280436449 1394 1394 1394 1394 0
227 20250401 153900 280436449 1394 1394 1394 1394 0
228 20250401 153800 280436449 1394 1394 1394 1394 0
229 20250401 153700 280436449 1394 1394 1394 1394 0
230 20250401 153600 280436449 1394 1394 1394 1394 0
231 20250401 153500 280436449 1394 1394 1394 1394 0
232 20250401 153400 280436449 1394 1394 1394 1394 0
233 20250401 153300 280436449 1394 1394 1394 1394 0
234 20250401 153200 280436449 1394 1394 1394 1394 0
235 20250401 153100 280436449 1394 1394 1394 1394 0
236 20250401 153000 280436449 1394 1394 1394 1394 10209
237 20250401 152900 266205103 1389 1389 1389 1389 0
238 20250401 152800 266205103 1389 1389 1389 1389 0
239 20250401 152700 266205103 1389 1389 1389 1389 0
240 20250401 152600 266205103 1389 1389 1389 1389 0
241 20250401 152500 266205103 1389 1389 1389 1389 0
242 20250401 152400 266205103 1389 1389 1389 1389 0
243 20250401 152300 266205103 1389 1389 1389 1389 0
244 20250401 152200 266205103 1389 1389 1389 1389 0
245 20250401 152100 266205103 1389 1389 1389 1389 0
246 20250401 152000 266205103 1389 1389 1389 1389 0
247 20250401 151900 266205103 1389 1389 1389 1388 241
248 20250401 151800 265870355 1389 1388 1389 1388 141
249 20250401 151700 265674577 1389 1389 1389 1389 138
250 20250401 151600 265482895 1378 1388 1388 1378 2168
251 20250401 151500 262492020 1388 1388 1388 1388 20
252 20250401 151400 262464260 1389 1389 1389 1389 6
253 20250401 151300 262455926 1388 1388 1388 1388 2
254 20250401 151200 262453150 1388 1388 1388 1388 0
255 20250401 151100 262453150 1388 1388 1391 1388 1131
256 20250401 151000 260882935 1388 1388 1388 1388 1
257 20250401 150900 260881547 1388 1388 1388 1388 0
258 20250401 150800 260881547 1388 1388 1388 1388 0
259 20250401 150700 260881547 1388 1388 1392 1382 4129
260 20250401 150600 255153884 1399 1385 1399 1383 2449
261 20250401 150500 251739416 1385 1385 1385 1385 907
262 20250401 150400 250483221 1392 1391 1392 1391 40
263 20250401 150300 250427551 1392 1388 1392 1388 43
264 20250401 150200 250367744 1389 1388 1392 1388 180
265 20250401 150100 250117275 1379 1387 1387 1379 60
266 20250401 150000 250034239 1387 1383 1387 1383 200
267 20250401 145900 249757268 1379 1379 1379 1379 3040
268 20250401 145800 245565108 1379 1378 1379 1374 1752
269 20250401 145700 243149267 1379 1380 1380 1379 10
270 20250401 145600 243135474 1380 1386 1386 1380 4105
271 20250401 145500 237466357 1390 1390 1390 1390 1
272 20250401 145400 237464967 1390 1390 1390 1390 0
273 20250401 145300 237464967 1390 1381 1390 1381 649
274 20250401 145200 236564198 1381 1381 1381 1381 2
275 20250401 145100 236561436 1381 1381 1381 1381 300
276 20250401 145000 236147136 1381 1388 1388 1381 2200
277 20250401 144900 233102222 1395 1389 1395 1388 9
278 20250401 144800 233089719 1395 1390 1399 1390 2022
279 20250401 144700 230269025 1390 1387 1395 1387 2960
280 20250401 144600 226152573 1385 1380 1388 1380 5448
281 20250401 144500 218603712 1379 1379 1379 1379 0
282 20250401 144400 218603712 1379 1379 1379 1379 0
283 20250401 144300 218603712 1379 1379 1379 1379 140
284 20250401 144200 218410652 1379 1379 1379 1379 3076
285 20250401 144100 214168848 1379 1371 1379 1371 912
286 20250401 144000 212913169 1371 1371 1371 1371 0
287 20250401 143900 212913169 1371 1371 1371 1371 0
288 20250401 143800 212913169 1371 1371 1371 1371 0
289 20250401 143700 212913169 1371 1370 1372 1361 401
290 20250401 143600 212366239 1369 1369 1369 1369 0
291 20250401 143500 212366239 1369 1369 1369 1369 29
292 20250401 143400 212326538 1368 1368 1368 1368 0
293 20250401 143300 212326538 1368 1368 1368 1368 0
294 20250401 143200 212326538 1368 1368 1368 1368 0
295 20250401 143100 212326538 1368 1369 1369 1368 10
296 20250401 143000 212312851 1370 1371 1371 1370 1138
297 20250401 142900 210753770 1371 1371 1371 1371 0
298 20250401 142800 210753770 1371 1371 1371 1371 70
299 20250401 142700 210657800 1379 1379 1379 1379 19
300 20250401 142600 210631599 1379 1379 1379 1379 300
301 20250401 142500 210217899 1379 1379 1379 1379 0
302 20250401 142400 210217899 1379 1372 1379 1372 1185
303 20250401 142300 208587343 1372 1373 1373 1372 162
304 20250401 142200 208364924 1373 1374 1374 1373 501
305 20250401 142100 207676751 1374 1374 1374 1374 0
306 20250401 142000 207676751 1374 1374 1374 1374 1020
307 20250401 141900 206275271 1374 1374 1374 1374 0
308 20250401 141800 206275271 1374 1379 1379 1374 875
309 20250401 141700 205068656 1379 1382 1383 1379 2619
310 20250401 141600 201455015 1380 1379 1381 1379 1400
311 20250401 141500 199523041 1379 1379 1379 1379 0
312 20250401 141400 199523041 1379 1375 1380 1375 1353
313 20250401 141300 197657162 1375 1374 1376 1374 1302
314 20250401 141200 195867088 1373 1370 1373 1370 2277
315 20250401 141100 192747447 1369 1369 1369 1369 1628
316 20250401 141000 190518715 1369 1370 1370 1369 1517
317 20250401 140900 188441425 1370 1370 1370 1370 1
318 20250401 140800 188440055 1369 1369 1369 1368 2607
319 20250401 140700 184871243 1369 1362 1369 1362 1913
320 20250401 140600 182259394 1362 1362 1362 1362 0
321 20250401 140500 182259394 1362 1361 1366 1361 5056
322 20250401 140400 175374519 1361 1361 1361 1361 0
323 20250401 140300 175374519 1361 1361 1361 1361 0
324 20250401 140200 175374519 1361 1361 1361 1361 0
325 20250401 140100 175374519 1361 1361 1361 1361 0
326 20250401 140000 175374519 1361 1361 1361 1361 968
327 20250401 135900 174057071 1361 1361 1361 1361 0
328 20250401 135800 174057071 1361 1361 1361 1361 0
329 20250401 135700 174057071 1361 1361 1361 1361 0
330 20250401 135600 174057071 1361 1361 1361 1361 410
331 20250401 135500 173499061 1360 1359 1360 1359 70
332 20250401 135400 173403871 1355 1355 1355 1355 70
333 20250401 135300 173309021 1355 1355 1355 1355 0
334 20250401 135200 173309021 1355 1355 1355 1355 0
335 20250401 135100 173309021 1355 1355 1355 1355 1
336 20250401 135000 173307666 1359 1358 1359 1358 913
337 20250401 134900 172067645 1359 1359 1359 1359 0
338 20250401 134800 172067645 1359 1359 1359 1359 7
339 20250401 134700 172058132 1355 1355 1355 1355 0
340 20250401 134600 172058132 1355 1355 1355 1355 0
341 20250401 134500 172058132 1355 1355 1355 1355 0
342 20250401 134400 172058132 1355 1355 1355 1355 500
343 20250401 134300 171380632 1356 1356 1356 1356 0
344 20250401 134200 171380632 1356 1356 1356 1356 1392
345 20250401 134100 169493080 1356 1356 1356 1356 0
346 20250401 134000 169493080 1356 1356 1356 1356 70
347 20250401 133900 169398160 1356 1356 1356 1356 130
348 20250401 133800 169221880 1361 1361 1361 1361 400
349 20250401 133700 168677480 1361 1361 1361 1361 0
350 20250401 133600 168677480 1361 1361 1361 1361 0
351 20250401 133500 168677480 1361 1361 1361 1361 0
352 20250401 133400 168677480 1361 1361 1361 1361 0
353 20250401 133300 168677480 1361 1360 1361 1360 961
354 20250401 133200 167369987 1355 1355 1355 1355 66
355 20250401 133100 167280557 1361 1361 1361 1361 0
356 20250401 133000 167280557 1361 1361 1361 1361 0
357 20250401 132900 167280557 1361 1361 1361 1361 0
358 20250401 132800 167280557 1361 1361 1361 1361 5
359 20250401 132700 167273752 1361 1361 1361 1361 0
360 20250401 132600 167273752 1361 1358 1361 1358 30
361 20250401 132500 167232978 1355 1355 1355 1355 812
362 20250401 132400 166132718 1355 1355 1355 1355 0
363 20250401 132300 166132718 1355 1356 1356 1355 90
364 20250401 132200 166010698 1356 1356 1356 1356 0
365 20250401 132100 166010698 1356 1356 1356 1356 1000
366 20250401 132000 164654698 1356 1357 1357 1356 2203
367 20250401 131900 161665537 1356 1356 1356 1356 1239
368 20250401 131800 159985453 1355 1355 1355 1355 0
369 20250401 131700 159985453 1355 1353 1355 1353 2002
370 20250401 131600 157276743 1355 1353 1355 1353 1160
371 20250401 131500 155705107 1355 1353 1355 1353 2367
372 20250401 131400 152502219 1353 1353 1353 1353 8
373 20250401 131300 152491395 1353 1353 1353 1353 0
374 20250401 131200 152491395 1353 1353 1353 1353 465
375 20250401 131100 151862250 1353 1353 1353 1353 4
376 20250401 131000 151856838 1353 1353 1353 1353 20
377 20250401 130900 151829778 1353 1353 1353 1353 44
378 20250401 130800 151770246 1343 1343 1343 1343 16
379 20250401 130700 151748758 1343 1343 1343 1343 194
380 20250401 130600 151488216 1343 1343 1343 1343 303
381 20250401 130500 151081287 1343 1343 1343 1343 0
382 20250401 130400 151081287 1343 1343 1343 1343 0
383 20250401 130300 151081287 1343 1344 1344 1343 68
384 20250401 130200 150989958 1353 1353 1353 1353 0
385 20250401 130100 150989958 1353 1353 1353 1353 0
386 20250401 130000 150989958 1353 1353 1353 1353 0
387 20250401 125900 150989958 1353 1352 1354 1352 916
388 20250401 125800 149749724 1343 1343 1343 1343 0
389 20250401 125700 149749724 1343 1343 1343 1343 0
390 20250401 125600 149749724 1343 1343 1343 1343 0
391 20250401 125500 149749724 1343 1343 1343 1343 0
392 20250401 125400 149749724 1343 1343 1343 1343 0
393 20250401 125300 149749724 1343 1343 1343 1343 0
394 20250401 125200 149749724 1343 1343 1343 1343 0
395 20250401 125100 149749724 1343 1343 1343 1343 1
396 20250401 125000 149748381 1343 1343 1343 1343 99
397 20250401 124900 149615424 1343 1346 1346 1343 110
398 20250401 124800 149467652 1357 1357 1357 1357 0
399 20250401 124700 149467652 1357 1357 1357 1357 0
400 20250401 124600 149467652 1357 1357 1357 1357 0
401 20250401 124500 149467652 1357 1357 1357 1357 0
402 20250401 124400 149467652 1357 1347 1357 1347 130
403 20250401 124300 149291384 1342 1346 1346 1342 79
404 20250401 124200 149185284 1357 1356 1357 1356 1917
405 20250401 124100 146585791 1356 1356 1356 1356 110
406 20250401 124000 146436631 1356 1354 1356 1354 350
407 20250401 123900 145962515 1356 1339 1356 1339 422
408 20250401 123800 145395615 1339 1339 1339 1339 131
409 20250401 123700 145220206 1338 1340 1340 1338 1656
410 20250401 123600 143002173 1340 1347 1347 1340 2000
411 20250401 123500 140315863 1350 1350 1350 1350 500
412 20250401 123400 139640863 1350 1350 1350 1350 1545
413 20250401 123300 137555113 1355 1355 1355 1355 0
414 20250401 123200 137555113 1355 1355 1355 1355 0
415 20250401 123100 137555113 1355 1355 1355 1355 0
416 20250401 123000 137555113 1355 1355 1355 1355 0
417 20250401 122900 137555113 1355 1355 1355 1355 0
418 20250401 122800 137555113 1355 1355 1355 1355 400
419 20250401 122700 137013113 1355 1355 1355 1355 0
420 20250401 122600 137013113 1355 1355 1355 1355 0
421 20250401 122500 137013113 1355 1353 1355 1353 1025
422 20250401 122400 135624820 1350 1350 1350 1350 0
423 20250401 122300 135624820 1350 1350 1350 1350 0
424 20250401 122200 135624820 1350 1353 1353 1350 502
425 20250401 122100 134945620 1355 1355 1355 1355 0
426 20250401 122000 134945620 1355 1355 1355 1355 100
427 20250401 121900 134810120 1355 1355 1355 1355 500
428 20250401 121800 134132620 1350 1350 1350 1350 1030
429 20250401 121700 132742120 1355 1355 1355 1355 10
430 20250401 121600 132728570 1355 1355 1355 1355 0
431 20250401 121500 132728570 1355 1355 1355 1355 0
432 20250401 121400 132728570 1355 1355 1355 1355 0
433 20250401 121300 132728570 1355 1355 1355 1355 0
434 20250401 121200 132728570 1355 1355 1355 1355 0
435 20250401 121100 132728570 1355 1350 1355 1350 100
436 20250401 121000 132593075 1355 1355 1355 1355 0
437 20250401 120900 132593075 1355 1357 1357 1355 94
438 20250401 120800 132465567 1357 1350 1357 1350 1161
439 20250401 120700 130894673 1350 1350 1350 1350 12
440 20250401 120600 130878473 1350 1350 1350 1350 1
441 20250401 120500 130877123 1350 1350 1350 1345 332
442 20250401 120400 130429423 1350 1350 1350 1350 4
443 20250401 120300 130424023 1350 1350 1350 1350 0
444 20250401 120200 130424023 1350 1350 1350 1350 0
445 20250401 120100 130424023 1350 1350 1350 1350 100
446 20250401 120000 130289023 1350 1350 1350 1350 495
447 20250401 115900 129620773 1350 1347 1356 1347 2015
448 20250401 115800 126894508 1345 1345 1345 1345 0
449 20250401 115700 126894508 1345 1345 1345 1345 402
450 20250401 115600 126353818 1344 1346 1346 1344 21
451 20250401 115500 126325570 1347 1347 1347 1347 0
452 20250401 115400 126325570 1347 1347 1347 1347 0
453 20250401 115300 126325570 1347 1357 1357 1347 619
454 20250401 115200 125491360 1358 1358 1358 1358 715
455 20250401 115100 124520390 1369 1354 1369 1353 935
456 20250401 115000 123242960 1364 1350 1364 1350 1630
457 20250401 114900 121040973 1350 1351 1351 1350 2128
458 20250401 114800 118168060 1360 1360 1360 1350 2442
459 20250401 114700 114854260 1360 1361 1361 1360 2300
460 20250401 114600 111726173 1368 1361 1368 1361 3
461 20250401 114500 111722083 1368 1369 1369 1360 657
462 20250401 114400 110827493 1369 1368 1370 1366 3696
463 20250401 114300 105771245 1366 1366 1367 1366 2120
464 20250401 114200 102875307 1366 1355 1366 1355 3605
465 20250401 114100 97961275 1345 1345 1345 1345 0
466 20250401 114000 97961275 1345 1355 1355 1345 2400
467 20250401 113900 94726673 1365 1361 1365 1361 250
468 20250401 113800 94385502 1361 1361 1361 1361 1
469 20250401 113700 94384141 1360 1348 1360 1348 4030
470 20250401 113600 88925871 1348 1344 1348 1339 4799
471 20250401 113500 82470714 1344 1338 1344 1338 1416
472 20250401 113400 80573235 1337 1329 1337 1329 1600
473 20250401 113300 78437840 1329 1329 1329 1329 0
474 20250401 113200 78437840 1329 1329 1329 1329 182
475 20250401 113100 78195962 1329 1330 1330 1329 30
476 20250401 113000 78156089 1333 1333 1333 1333 59
477 20250401 112900 78077442 1333 1334 1334 1333 549
478 20250401 112800 77345125 1333 1333 1333 1333 0
479 20250401 112700 77345125 1333 1333 1333 1333 0
480 20250401 112600 77345125 1333 1333 1333 1333 28
481 20250401 112500 77307801 1333 1333 1333 1333 10
482 20250401 112400 77294471 1333 1332 1333 1332 711
483 20250401 112300 76347407 1331 1330 1331 1330 917
484 20250401 112200 75127685 1329 1329 1329 1329 291
485 20250401 112100 74740946 1329 1329 1329 1329 0
486 20250401 112000 74740946 1329 1329 1329 1329 0
487 20250401 111900 74740946 1329 1329 1329 1329 0
488 20250401 111800 74740946 1329 1329 1329 1329 0
489 20250401 111700 74740946 1329 1323 1329 1323 1040
490 20250401 111600 73359972 1323 1323 1323 1323 57
491 20250401 111500 73284561 1311 1324 1324 1311 269
492 20250401 111400 72931032 1328 1328 1328 1328 0
493 20250401 111300 72931032 1328 1328 1328 1328 126
494 20250401 111200 72763704 1328 1328 1328 1328 293
495 20250401 111100 72374600 1329 1329 1329 1329 0
496 20250401 111000 72374600 1329 1329 1329 1329 0
497 20250401 110900 72374600 1329 1329 1329 1329 0
498 20250401 110800 72374600 1329 1329 1329 1329 0
499 20250401 110700 72374600 1329 1329 1329 1329 90
500 20250401 110600 72254990 1329 1329 1329 1329 0
501 20250401 110500 72254990 1329 1334 1334 1329 876
502 20250401 110400 71087761 1334 1334 1334 1334 0
503 20250401 110300 71087761 1334 1334 1334 1334 300
504 20250401 110200 70687561 1334 1334 1334 1334 400
505 20250401 110100 70153961 1333 1333 1333 1333 1
506 20250401 110000 70152628 1331 1327 1331 1325 3798
507 20250401 105900 65105383 1313 1315 1315 1313 11
508 20250401 105800 65090938 1329 1323 1329 1323 794
509 20250401 105700 64037978 1323 1313 1323 1313 1392
510 20250401 105600 62198944 1309 1309 1309 1309 105
511 20250401 105500 62061499 1309 1311 1311 1309 2116
512 20250401 105400 59291653 1313 1313 1313 1313 508
513 20250401 105300 58624649 1313 1319 1319 1313 1723
514 20250401 105200 56360736 1313 1313 1313 1313 1100
515 20250401 105100 54916436 1322 1321 1322 1321 880
516 20250401 105000 53753876 1322 1321 1322 1321 2627
517 20250401 104900 50281482 1322 1322 1322 1322 0
518 20250401 104800 50281482 1322 1322 1322 1322 678
519 20250401 104700 49385166 1313 1313 1313 1313 0
520 20250401 104600 49385166 1313 1321 1321 1313 5757
521 20250401 104500 41814752 1335 1335 1335 1335 0
522 20250401 104400 41814752 1335 1335 1335 1335 1
523 20250401 104300 41813417 1335 1315 1335 1315 1419
524 20250401 104200 39941766 1315 1315 1315 1315 0
525 20250401 104100 39941766 1315 1315 1315 1315 0
526 20250401 104000 39941766 1315 1315 1315 1315 0
527 20250401 103900 39941766 1315 1315 1315 1315 1
528 20250401 103800 39940451 1318 1318 1318 1318 0
529 20250401 103700 39940451 1318 1318 1318 1318 800
530 20250401 103600 38886051 1317 1317 1317 1317 0
531 20250401 103500 38886051 1317 1317 1317 1317 797
532 20250401 103400 37836402 1317 1317 1317 1317 0
533 20250401 103300 37836402 1317 1317 1317 1317 0
534 20250401 103200 37836402 1317 1317 1317 1317 0
535 20250401 103100 37836402 1317 1317 1317 1317 0
536 20250401 103000 37836402 1317 1317 1317 1317 0
537 20250401 102900 37836402 1317 1317 1317 1317 0
538 20250401 102800 37836402 1317 1317 1317 1317 0
539 20250401 102700 37836402 1317 1317 1317 1317 0
540 20250401 102600 37836402 1317 1311 1335 1311 916
541 20250401 102500 36616880 1311 1311 1311 1311 0
542 20250401 102400 36616880 1311 1311 1311 1311 0
543 20250401 102300 36616880 1311 1311 1311 1311 0
544 20250401 102200 36616880 1311 1311 1311 1311 0
545 20250401 102100 36616880 1311 1311 1311 1311 71
546 20250401 102000 36523799 1311 1323 1323 1311 647
547 20250401 101900 35675540 1335 1335 1335 1335 0
548 20250401 101800 35675540 1335 1335 1335 1335 0
549 20250401 101700 35675540 1335 1335 1335 1335 0
550 20250401 101600 35675540 1335 1335 1335 1335 0
551 20250401 101500 35675540 1335 1335 1335 1335 0
552 20250401 101400 35675540 1335 1335 1335 1335 0
553 20250401 101300 35675540 1335 1335 1335 1335 0
554 20250401 101200 35675540 1335 1335 1335 1335 0
555 20250401 101100 35675540 1335 1335 1335 1335 0
556 20250401 101000 35675540 1335 1335 1335 1335 0
557 20250401 100900 35675540 1335 1325 1335 1325 919
558 20250401 100800 34448976 1313 1313 1313 1313 0
559 20250401 100700 34448976 1313 1313 1313 1313 0
560 20250401 100600 34448976 1313 1313 1313 1313 0
561 20250401 100500 34448976 1313 1313 1313 1313 0
562 20250401 100400 34448976 1313 1313 1313 1313 0
563 20250401 100300 34448976 1313 1313 1313 1313 5
564 20250401 100200 34442411 1315 1315 1315 1315 1200
565 20250401 100100 32864411 1328 1328 1328 1328 0
566 20250401 100000 32864411 1328 1328 1328 1328 0
567 20250401 095900 32864411 1328 1317 1328 1317 16
568 20250401 095800 32843284 1317 1317 1317 1317 0
569 20250401 095700 32843284 1317 1317 1317 1317 89
570 20250401 095600 32726071 1317 1317 1317 1317 111
571 20250401 095500 32579884 1317 1317 1317 1317 0
572 20250401 095400 32579884 1317 1317 1317 1317 0
573 20250401 095300 32579884 1317 1321 1321 1317 3
574 20250401 095200 32575927 1333 1327 1333 1327 913
575 20250401 095100 31361028 1317 1317 1317 1317 0
576 20250401 095000 31361028 1317 1317 1317 1317 0
577 20250401 094900 31361028 1317 1317 1317 1317 0
578 20250401 094800 31361028 1317 1317 1317 1317 1
579 20250401 094700 31359711 1315 1315 1315 1315 0
580 20250401 094600 31359711 1315 1317 1317 1315 381
581 20250401 094500 30857936 1330 1330 1330 1330 0
582 20250401 094400 30857936 1330 1325 1330 1325 5
583 20250401 094300 30851295 1313 1330 1330 1313 1615
584 20250401 094200 28724237 1329 1329 1329 1329 50
585 20250401 094100 28657787 1328 1328 1328 1328 1
586 20250401 094000 28656459 1329 1329 1329 1329 0
587 20250401 093900 28656459 1329 1324 1329 1324 569
588 20250401 093800 27900378 1329 1329 1329 1329 0
589 20250401 093700 27900378 1329 1323 1329 1323 4
590 20250401 093600 27895074 1311 1317 1317 1311 258
591 20250401 093500 27556824 1329 1309 1329 1308 1904
592 20250401 093400 25049449 1309 1315 1315 1309 69
593 20250401 093300 24958924 1315 1315 1315 1315 0
594 20250401 093200 24958924 1315 1315 1315 1315 1
595 20250401 093100 24957609 1310 1310 1310 1310 136
596 20250401 093000 24779449 1305 1305 1305 1305 0
597 20250401 092900 24779449 1305 1305 1305 1305 0
598 20250401 092800 24779449 1305 1305 1305 1305 126
599 20250401 092700 24615019 1305 1305 1305 1305 0
600 20250401 092600 24615019 1305 1305 1305 1303 1638
601 20250401 092500 22477497 1305 1320 1320 1305 6610
602 20250401 092400 13843180 1320 1320 1320 1320 400
603 20250401 092300 13315180 1320 1320 1320 1320 0
604 20250401 092200 13315180 1320 1320 1320 1320 0
605 20250401 092100 13315180 1320 1320 1320 1320 0
606 20250401 092000 13315180 1320 1320 1320 1320 0
607 20250401 091900 13315180 1320 1320 1320 1320 0
608 20250401 091800 13315180 1320 1320 1320 1320 0
609 20250401 091700 13315180 1320 1320 1320 1320 10
610 20250401 091600 13301980 1308 1309 1309 1308 122
611 20250401 091500 13142403 1311 1311 1311 1311 1111
612 20250401 091400 11685882 1323 1323 1323 1323 0
613 20250401 091300 11685882 1323 1323 1323 1323 0
614 20250401 091200 11685882 1323 1317 1323 1311 824
615 20250401 091100 10605048 1317 1317 1317 1317 45
616 20250401 091000 10545783 1317 1317 1317 1317 0
617 20250401 090900 10545783 1317 1317 1317 1317 1111
618 20250401 090800 9082596 1331 1331 1331 1331 0
619 20250401 090700 9082596 1331 1316 1331 1316 74
620 20250401 090600 8984488 1305 1305 1305 1305 650
621 20250401 090500 8136238 1305 1331 1331 1305 395
622 20250401 090400 7614839 1333 1356 1356 1333 1330
623 20250401 090300 5823863 1361 1310 1366 1310 2743
624 20250401 090200 2101213 1310 1309 1310 1309 1200
625 20250401 090100 529240 1310 1310 1310 1310 0
626 20250401 090000 529240 1310 1310 1310 1310 404

1
032080/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,21491029,0,27615972265,0.00
20250327,0,21491029,0,28454122396,0.00
20250326,0,21491029,0,28045792845,0.00
20250325,0,21491029,0,27272115801,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 21491029 0 27615972265 0.00
3 20250327 0 21491029 0 28454122396 0.00
4 20250326 0 21491029 0 28045792845 0.00
5 20250325 0 21491029 0 27272115801 0.00