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

627
032790/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,627 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192500,622714658,1368,1368,1368,1368,4959
20250401,192400,622714658,1368,1368,1368,1368,0
20250401,192300,622714658,1368,1368,1368,1368,0
20250401,192200,622714658,1368,1368,1368,1368,0
20250401,192100,622714658,1368,1368,1368,1368,0
20250401,192000,622714658,1368,1368,1368,1368,0
20250401,191900,622714658,1368,1368,1368,1368,0
20250401,191800,622714658,1368,1368,1368,1368,0
20250401,191700,622714658,1368,1368,1368,1368,0
20250401,191600,622714658,1368,1368,1368,1368,0
20250401,191500,622714658,1368,1368,1368,1368,0
20250401,191400,622714658,1368,1368,1368,1368,0
20250401,191300,622714658,1368,1368,1368,1368,0
20250401,191200,622714658,1368,1368,1368,1368,0
20250401,191100,622714658,1368,1368,1368,1368,0
20250401,191000,622714658,1368,1368,1368,1368,0
20250401,190900,622714658,1368,1368,1368,1368,0
20250401,190800,622714658,1368,1368,1368,1368,0
20250401,190700,622714658,1368,1368,1368,1368,0
20250401,190600,622714658,1368,1368,1368,1368,0
20250401,190500,622714658,1368,1368,1368,1368,0
20250401,190400,622714658,1368,1368,1368,1368,0
20250401,190300,622714658,1368,1368,1368,1368,0
20250401,190200,622714658,1368,1368,1368,1368,0
20250401,190100,622714658,1368,1368,1368,1368,0
20250401,190000,622714658,1368,1368,1368,1368,0
20250401,185900,622714658,1368,1368,1368,1368,0
20250401,185800,622714658,1368,1368,1368,1368,0
20250401,185700,622714658,1368,1368,1368,1368,0
20250401,185600,622714658,1368,1368,1368,1368,0
20250401,185500,622714658,1368,1368,1368,1368,4959
20250401,185400,622714658,1368,1368,1368,1368,0
20250401,185300,622714658,1368,1368,1368,1368,0
20250401,185200,622714658,1368,1368,1368,1368,0
20250401,185100,622714658,1368,1368,1368,1368,0
20250401,185000,622714658,1368,1368,1368,1368,0
20250401,184900,622714658,1368,1368,1368,1368,0
20250401,184800,622714658,1368,1368,1368,1368,0
20250401,184700,622714658,1368,1368,1368,1368,0
20250401,184600,622714658,1368,1368,1368,1368,0
20250401,184500,622714658,1368,1368,1368,1368,0
20250401,184400,622714658,1368,1368,1368,1368,0
20250401,184300,622714658,1368,1368,1368,1368,0
20250401,184200,622714658,1368,1368,1368,1368,0
20250401,184100,622714658,1368,1368,1368,1368,0
20250401,184000,622714658,1368,1368,1368,1368,0
20250401,183900,622714658,1368,1368,1368,1368,0
20250401,183800,622714658,1368,1368,1368,1368,0
20250401,183700,622714658,1368,1368,1368,1368,0
20250401,183600,622714658,1368,1368,1368,1368,0
20250401,183500,622714658,1368,1368,1368,1368,0
20250401,183400,622714658,1368,1368,1368,1368,0
20250401,183300,622714658,1368,1368,1368,1368,0
20250401,183200,622714658,1368,1368,1368,1368,0
20250401,183100,622714658,1368,1368,1368,1368,0
20250401,183000,622714658,1368,1368,1368,1368,0
20250401,182900,622714658,1368,1368,1368,1368,0
20250401,182800,622714658,1368,1368,1368,1368,0
20250401,182700,622714658,1368,1368,1368,1368,0
20250401,182600,622714658,1368,1368,1368,1368,0
20250401,182500,622714658,1368,1368,1368,1368,4959
20250401,182400,622714658,1368,1368,1368,1368,0
20250401,182300,622714658,1368,1368,1368,1368,0
20250401,182200,622714658,1368,1368,1368,1368,0
20250401,182100,622714658,1368,1368,1368,1368,0
20250401,182000,622714658,1368,1368,1368,1368,0
20250401,181900,622714658,1368,1368,1368,1368,0
20250401,181800,622714658,1368,1368,1368,1368,0
20250401,181700,622714658,1368,1368,1368,1368,0
20250401,181600,622714658,1368,1368,1368,1368,0
20250401,181500,622714658,1368,1368,1368,1368,0
20250401,181400,622714658,1368,1368,1368,1368,0
20250401,181300,622714658,1368,1368,1368,1368,0
20250401,181200,622714658,1368,1368,1368,1368,0
20250401,181100,622714658,1368,1368,1368,1368,0
20250401,181000,622714658,1368,1368,1368,1368,0
20250401,180900,622714658,1368,1368,1368,1368,0
20250401,180800,622714658,1368,1368,1368,1368,0
20250401,180700,622714658,1368,1368,1368,1368,0
20250401,180600,622714658,1368,1368,1368,1368,0
20250401,180500,622714658,1368,1368,1368,1368,0
20250401,180400,622714658,1368,1368,1368,1368,0
20250401,180300,622714658,1368,1368,1368,1368,0
20250401,180200,622714658,1368,1368,1368,1368,0
20250401,180100,622714658,1368,1368,1368,1368,0
20250401,180000,622714658,1368,1368,1368,1368,0
20250401,175900,622714658,1368,1368,1368,1368,0
20250401,175800,622714658,1368,1368,1368,1368,0
20250401,175700,622714658,1368,1368,1368,1368,0
20250401,175600,622714658,1368,1368,1368,1368,0
20250401,175500,622714658,1368,1368,1368,1368,4959
20250401,175400,622714658,1368,1368,1368,1368,0
20250401,175300,622714658,1368,1368,1368,1368,0
20250401,175200,622714658,1368,1368,1368,1368,0
20250401,175100,622714658,1368,1368,1368,1368,0
20250401,175000,622714658,1368,1368,1368,1368,0
20250401,174900,622714658,1368,1368,1368,1368,0
20250401,174800,622714658,1368,1368,1368,1368,0
20250401,174700,622714658,1368,1368,1368,1368,0
20250401,174600,622714658,1368,1368,1368,1368,0
20250401,174500,622714658,1368,1368,1368,1368,0
20250401,174400,622714658,1368,1368,1368,1368,0
20250401,174300,622714658,1368,1368,1368,1368,0
20250401,174200,622714658,1368,1368,1368,1368,0
20250401,174100,622714658,1368,1368,1368,1368,0
20250401,174000,622714658,1368,1368,1368,1368,0
20250401,173900,622714658,1368,1368,1368,1368,0
20250401,173800,622714658,1368,1368,1368,1368,0
20250401,173700,622714658,1368,1368,1368,1368,0
20250401,173600,622714658,1368,1368,1368,1368,0
20250401,173500,622714658,1368,1368,1368,1368,0
20250401,173400,622714658,1368,1368,1368,1368,0
20250401,173300,622714658,1368,1368,1368,1368,0
20250401,173200,622714658,1368,1368,1368,1368,0
20250401,173100,622714658,1368,1368,1368,1368,0
20250401,173000,622714658,1368,1368,1368,1368,0
20250401,172900,622714658,1368,1368,1368,1368,0
20250401,172800,622714658,1368,1368,1368,1368,0
20250401,172700,622714658,1368,1368,1368,1368,0
20250401,172600,622714658,1368,1368,1368,1368,0
20250401,172500,622714658,1368,1368,1368,1368,4959
20250401,172400,622714658,1368,1368,1368,1368,0
20250401,172300,622714658,1368,1368,1368,1368,0
20250401,172200,622714658,1368,1368,1368,1368,0
20250401,172100,622714658,1368,1368,1368,1368,0
20250401,172000,622714658,1368,1368,1368,1368,0
20250401,171900,622714658,1368,1368,1368,1368,0
20250401,171800,622714658,1368,1368,1368,1368,0
20250401,171700,622714658,1368,1368,1368,1368,0
20250401,171600,622714658,1368,1368,1368,1368,0
20250401,171500,622714658,1368,1368,1368,1368,0
20250401,171400,622714658,1368,1368,1368,1368,0
20250401,171300,622714658,1368,1368,1368,1368,0
20250401,171200,622714658,1368,1368,1368,1368,0
20250401,171100,622714658,1368,1368,1368,1368,0
20250401,171000,622714658,1368,1368,1368,1368,0
20250401,170900,622714658,1368,1368,1368,1368,0
20250401,170800,622714658,1368,1368,1368,1368,0
20250401,170700,622714658,1368,1368,1368,1368,0
20250401,170600,622714658,1368,1368,1368,1368,0
20250401,170500,622714658,1368,1368,1368,1368,0
20250401,170400,622714658,1368,1368,1368,1368,0
20250401,170300,622714658,1368,1368,1368,1368,0
20250401,170200,622714658,1368,1368,1368,1368,0
20250401,170100,622714658,1368,1368,1368,1368,0
20250401,170000,622714658,1368,1368,1368,1368,0
20250401,165900,622714658,1368,1368,1368,1368,0
20250401,165800,622714658,1368,1368,1368,1368,0
20250401,165700,622714658,1368,1368,1368,1368,0
20250401,165600,622714658,1368,1368,1368,1368,0
20250401,165500,622714658,1368,1368,1368,1368,4959
20250401,165400,622714658,1368,1368,1368,1368,0
20250401,165300,622714658,1368,1368,1368,1368,0
20250401,165200,622714658,1368,1368,1368,1368,0
20250401,165100,622714658,1368,1368,1368,1368,0
20250401,165000,622714658,1368,1368,1368,1368,0
20250401,164900,622714658,1368,1368,1368,1368,0
20250401,164800,622714658,1368,1368,1368,1368,0
20250401,164700,622714658,1368,1368,1368,1368,0
20250401,164600,622714658,1368,1368,1368,1368,0
20250401,164500,622714658,1368,1368,1368,1368,0
20250401,164400,622714658,1368,1368,1368,1368,0
20250401,164300,622714658,1368,1368,1368,1368,0
20250401,164200,622714658,1368,1368,1368,1368,0
20250401,164100,622714658,1368,1368,1368,1368,0
20250401,164000,622714658,1368,1368,1368,1368,0
20250401,163900,622714658,1368,1368,1368,1368,0
20250401,163800,622714658,1368,1368,1368,1368,0
20250401,163700,622714658,1368,1368,1368,1368,0
20250401,163600,622714658,1368,1368,1368,1368,0
20250401,163500,622714658,1368,1368,1368,1368,0
20250401,163400,622714658,1368,1368,1368,1368,0
20250401,163300,622714658,1368,1368,1368,1368,0
20250401,163200,622714658,1368,1368,1368,1368,0
20250401,163100,622714658,1368,1368,1368,1368,0
20250401,163000,622714658,1368,1368,1368,1368,0
20250401,162900,622714658,1368,1368,1368,1368,0
20250401,162800,622714658,1368,1368,1368,1368,0
20250401,162700,622714658,1368,1368,1368,1368,0
20250401,162600,622714658,1368,1368,1368,1368,0
20250401,162500,622714658,1368,1368,1368,1368,4959
20250401,162400,622714658,1368,1368,1368,1368,0
20250401,162300,622714658,1368,1368,1368,1368,0
20250401,162200,622714658,1368,1368,1368,1368,0
20250401,162100,622714658,1368,1368,1368,1368,0
20250401,162000,622714658,1368,1368,1368,1368,0
20250401,161900,622714658,1368,1368,1368,1368,0
20250401,161800,622714658,1368,1368,1368,1368,0
20250401,161700,622714658,1368,1368,1368,1368,0
20250401,161600,622714658,1368,1368,1368,1368,0
20250401,161500,622714658,1368,1368,1368,1368,0
20250401,161400,622714658,1368,1368,1368,1368,0
20250401,161300,622714658,1368,1368,1368,1368,0
20250401,161200,622714658,1368,1368,1368,1368,0
20250401,161100,622714658,1368,1368,1368,1368,0
20250401,161000,622714658,1368,1368,1368,1368,0
20250401,160900,622714658,1368,1368,1368,1368,0
20250401,160800,622714658,1368,1368,1368,1368,0
20250401,160700,622714658,1368,1368,1368,1368,0
20250401,160600,622714658,1368,1368,1368,1368,0
20250401,160500,622714658,1368,1368,1368,1368,0
20250401,160400,622714658,1368,1368,1368,1368,0
20250401,160300,622714658,1368,1368,1368,1368,0
20250401,160200,622714658,1368,1368,1368,1368,0
20250401,160100,622714658,1368,1368,1368,1368,0
20250401,160000,622714658,1368,1368,1368,1368,0
20250401,155900,622714658,1368,1368,1368,1368,0
20250401,155800,622714658,1368,1368,1368,1368,0
20250401,155700,622714658,1368,1368,1368,1368,0
20250401,155600,622714658,1368,1368,1368,1368,0
20250401,155500,622714658,1368,1368,1368,1368,4959
20250401,155400,622714658,1368,1368,1368,1368,0
20250401,155300,622714658,1368,1368,1368,1368,0
20250401,155200,622714658,1368,1368,1368,1368,0
20250401,155100,622714658,1368,1368,1368,1368,0
20250401,155000,622714658,1368,1368,1368,1368,0
20250401,154900,622714658,1368,1368,1368,1368,0
20250401,154800,622714658,1368,1368,1368,1368,0
20250401,154700,622714658,1368,1368,1368,1368,0
20250401,154600,622714658,1368,1368,1368,1368,0
20250401,154500,622714658,1368,1368,1368,1368,0
20250401,154400,622714658,1368,1368,1368,1368,0
20250401,154300,622714658,1368,1368,1368,1368,0
20250401,154200,622714658,1368,1368,1368,1368,0
20250401,154100,622714658,1368,1368,1368,1368,0
20250401,154000,622714658,1368,1368,1368,1368,0
20250401,153900,622714658,1368,1368,1368,1368,0
20250401,153800,622714658,1368,1368,1368,1368,0
20250401,153700,622714658,1368,1368,1368,1368,0
20250401,153600,622714658,1368,1368,1368,1368,0
20250401,153500,622714658,1368,1368,1368,1368,0
20250401,153400,622714658,1368,1368,1368,1368,0
20250401,153300,622714658,1368,1368,1368,1368,0
20250401,153200,622714658,1368,1368,1368,1368,0
20250401,153100,622714658,1368,1368,1368,1368,0
20250401,153000,622714658,1368,1368,1368,1368,4959
20250401,152900,615930746,1362,1362,1362,1362,0
20250401,152800,615930746,1362,1362,1362,1362,0
20250401,152700,615930746,1362,1362,1362,1362,0
20250401,152600,615930746,1362,1362,1362,1362,0
20250401,152500,615930746,1362,1362,1362,1362,0
20250401,152400,615930746,1362,1362,1362,1362,0
20250401,152300,615930746,1362,1362,1362,1362,0
20250401,152200,615930746,1362,1362,1362,1362,0
20250401,152100,615930746,1362,1362,1362,1362,0
20250401,152000,615930746,1362,1362,1362,1362,0
20250401,151900,615930746,1362,1362,1362,1362,1005
20250401,151800,614561936,1364,1360,1364,1360,2062
20250401,151700,611753482,1364,1364,1364,1364,0
20250401,151600,611753482,1364,1365,1365,1364,6
20250401,151500,611745293,1364,1362,1366,1362,1127
20250401,151400,610210169,1366,1366,1366,1366,0
20250401,151300,610210169,1366,1366,1366,1362,200
20250401,151200,609937013,1366,1366,1367,1362,479
20250401,151100,609283474,1366,1363,1366,1363,226
20250401,151000,608975193,1363,1361,1363,1360,186
20250401,150900,608721976,1360,1361,1361,1360,85
20250401,150800,608606369,1360,1360,1361,1360,664
20250401,150700,607703170,1360,1360,1360,1360,0
20250401,150600,607703170,1360,1357,1360,1357,3
20250401,150500,607699093,1360,1360,1360,1360,60
20250401,150400,607617493,1360,1360,1360,1360,100
20250401,150300,607481493,1360,1360,1360,1360,300
20250401,150200,607073493,1360,1360,1360,1360,4
20250401,150100,607068053,1360,1359,1360,1359,191
20250401,150000,606808483,1359,1356,1359,1356,130
20250401,145900,606631873,1356,1356,1356,1356,0
20250401,145800,606631873,1356,1356,1356,1356,235
20250401,145700,606313213,1356,1356,1356,1356,10
20250401,145600,606299653,1357,1357,1357,1357,54
20250401,145500,606226375,1360,1360,1360,1360,0
20250401,145400,606226375,1360,1359,1360,1359,14
20250401,145300,606207345,1357,1357,1357,1356,2130
20250401,145200,603318352,1360,1359,1360,1359,12
20250401,145100,603302042,1357,1357,1357,1357,645
20250401,145000,602426777,1357,1357,1357,1357,675
20250401,144900,601510802,1360,1359,1360,1359,569
20250401,144800,600737529,1360,1360,1360,1360,634
20250401,144700,599875289,1361,1361,1361,1361,0
20250401,144600,599875289,1361,1361,1361,1361,62
20250401,144500,599790907,1360,1360,1360,1360,1369
20250401,144400,597929067,1361,1361,1361,1361,371
20250401,144300,597424136,1361,1360,1361,1360,250
20250401,144200,597084120,1359,1359,1360,1359,172
20250401,144100,596850221,1359,1359,1359,1359,0
20250401,144000,596850221,1359,1359,1359,1359,0
20250401,143900,596850221,1359,1359,1359,1359,10
20250401,143800,596836631,1360,1359,1360,1359,11
20250401,143700,596821681,1360,1359,1360,1359,22
20250401,143600,596791781,1360,1360,1360,1360,0
20250401,143500,596791781,1360,1358,1360,1358,1297
20250401,143400,595030441,1359,1359,1359,1359,0
20250401,143300,595030441,1359,1359,1359,1359,1191
20250401,143200,593411872,1360,1360,1360,1360,28
20250401,143100,593373792,1360,1360,1360,1360,735
20250401,143000,592374192,1360,1360,1360,1360,5
20250401,142900,592367392,1361,1361,1361,1361,0
20250401,142800,592367392,1361,1360,1361,1360,11
20250401,142700,592352431,1359,1359,1361,1359,1566
20250401,142600,590224181,1359,1359,1359,1359,270
20250401,142500,589857251,1360,1360,1360,1360,893
20250401,142400,588642771,1361,1360,1361,1360,109
20250401,142300,588494529,1361,1361,1361,1361,0
20250401,142200,588494529,1361,1361,1361,1361,37
20250401,142100,588444172,1361,1361,1361,1361,0
20250401,142000,588444172,1361,1360,1361,1360,10
20250401,141900,588430570,1360,1360,1360,1359,147
20250401,141800,588230651,1361,1360,1361,1360,1535
20250401,141700,586143050,1361,1362,1362,1360,1820
20250401,141600,583665372,1363,1362,1363,1362,42
20250401,141500,583608166,1363,1365,1365,1363,6774
20250401,141400,574370715,1366,1366,1366,1366,0
20250401,141300,574370715,1366,1366,1366,1366,0
20250401,141200,574370715,1366,1365,1366,1365,200
20250401,141100,574097615,1366,1366,1366,1366,896
20250401,141000,572873679,1365,1365,1365,1365,10
20250401,140900,572860029,1365,1365,1366,1365,21
20250401,140800,572831363,1365,1365,1365,1365,220
20250401,140700,572531063,1365,1365,1365,1365,703
20250401,140600,571571468,1365,1365,1365,1365,1832
20250401,140500,569070788,1365,1365,1365,1365,0
20250401,140400,569070788,1365,1365,1365,1365,8
20250401,140300,569059868,1365,1365,1365,1365,100
20250401,140200,568923368,1366,1366,1366,1366,0
20250401,140100,568923368,1366,1366,1366,1366,0
20250401,140000,568923368,1366,1366,1366,1366,0
20250401,135900,568923368,1366,1366,1366,1366,5
20250401,135800,568916538,1365,1365,1365,1365,203
20250401,135700,568639443,1366,1366,1366,1366,0
20250401,135600,568639443,1366,1366,1366,1366,0
20250401,135500,568639443,1366,1366,1366,1366,2
20250401,135400,568636711,1365,1365,1365,1365,0
20250401,135300,568636711,1365,1365,1365,1365,0
20250401,135200,568636711,1365,1365,1365,1365,125
20250401,135100,568466086,1365,1365,1365,1365,0
20250401,135000,568466086,1365,1365,1365,1365,100
20250401,134900,568329586,1366,1366,1366,1366,3
20250401,134800,568325488,1367,1367,1367,1367,0
20250401,134700,568325488,1367,1367,1367,1367,0
20250401,134600,568325488,1367,1367,1367,1367,1
20250401,134500,568324121,1366,1366,1366,1366,64
20250401,134400,568236697,1367,1367,1367,1367,50
20250401,134300,568168347,1367,1367,1367,1367,1
20250401,134200,568166980,1367,1367,1367,1367,0
20250401,134100,568166980,1367,1367,1367,1367,365
20250401,134000,567668025,1367,1366,1367,1366,11
20250401,133900,567652998,1365,1365,1365,1365,70
20250401,133800,567557448,1365,1365,1365,1365,0
20250401,133700,567557448,1365,1365,1365,1365,100
20250401,133600,567420948,1365,1365,1365,1365,66
20250401,133500,567330858,1367,1365,1367,1365,101
20250401,133400,567192991,1365,1365,1365,1365,4
20250401,133300,567187531,1367,1367,1367,1367,2
20250401,133200,567184797,1367,1367,1367,1367,0
20250401,133100,567184797,1367,1367,1367,1365,20
20250401,133000,567157492,1366,1366,1366,1366,50
20250401,132900,567089192,1364,1364,1364,1364,50
20250401,132800,567020992,1366,1366,1366,1366,1224
20250401,132700,565349008,1367,1367,1367,1367,0
20250401,132600,565349008,1367,1367,1367,1367,0
20250401,132500,565349008,1367,1367,1367,1367,0
20250401,132400,565349008,1367,1367,1367,1367,0
20250401,132300,565349008,1367,1367,1367,1367,0
20250401,132200,565349008,1367,1367,1367,1367,0
20250401,132100,565349008,1367,1366,1367,1366,782
20250401,132000,564280795,1366,1366,1366,1365,223
20250401,131900,563976288,1366,1365,1366,1365,110
20250401,131800,563826092,1365,1365,1365,1365,123
20250401,131700,563658197,1365,1365,1365,1365,10
20250401,131600,563644547,1365,1365,1365,1365,896
20250401,131500,562421507,1365,1365,1365,1365,2
20250401,131400,562418777,1364,1364,1364,1364,2496
20250401,131300,559014233,1365,1365,1365,1365,2
20250401,131200,559011503,1364,1364,1364,1364,100
20250401,131100,558875103,1365,1365,1365,1365,0
20250401,131000,558875103,1365,1365,1365,1365,363
20250401,130900,558379608,1366,1366,1366,1366,5
20250401,130800,558372778,1366,1365,1366,1365,741
20250401,130700,557361312,1366,1366,1366,1366,0
20250401,130600,557361312,1366,1366,1366,1366,489
20250401,130500,556693338,1367,1367,1367,1367,3
20250401,130400,556689237,1367,1368,1368,1367,512
20250401,130300,555988825,1368,1368,1368,1368,1
20250401,130200,555987457,1368,1370,1370,1368,5837
20250401,130100,547991952,1370,1370,1370,1370,145
20250401,130000,547793302,1370,1370,1370,1370,60
20250401,125900,547711102,1376,1376,1376,1376,0
20250401,125800,547711102,1376,1376,1376,1376,0
20250401,125700,547711102,1376,1376,1376,1376,0
20250401,125600,547711102,1376,1376,1376,1371,263
20250401,125500,547350369,1370,1370,1370,1370,100
20250401,125400,547213369,1376,1376,1376,1376,0
20250401,125300,547213369,1376,1376,1376,1376,146
20250401,125200,547012473,1376,1373,1376,1371,740
20250401,125100,545997872,1376,1373,1376,1371,87
20250401,125000,545878432,1376,1375,1376,1375,35
20250401,124900,545830303,1376,1375,1376,1374,157
20250401,124800,545614373,1375,1375,1375,1375,10
20250401,124700,545600623,1378,1378,1378,1378,0
20250401,124600,545600623,1378,1378,1378,1378,0
20250401,124500,545600623,1378,1378,1378,1378,0
20250401,124400,545600623,1378,1372,1378,1372,117
20250401,124300,545439671,1373,1370,1373,1370,36
20250401,124200,545390266,1371,1371,1371,1371,232
20250401,124100,545072194,1373,1373,1373,1373,0
20250401,124000,545072194,1373,1373,1373,1373,0
20250401,123900,545072194,1373,1373,1373,1373,2
20250401,123800,545069448,1371,1370,1371,1370,28
20250401,123700,545031086,1370,1370,1370,1370,0
20250401,123600,545031086,1370,1370,1370,1370,1024
20250401,123500,543628206,1370,1370,1370,1370,10
20250401,123400,543614506,1370,1371,1373,1370,217
20250401,123300,543316941,1376,1376,1376,1376,0
20250401,123200,543316941,1376,1376,1376,1376,0
20250401,123100,543316941,1376,1376,1376,1376,0
20250401,123000,543316941,1376,1376,1376,1376,0
20250401,122900,543316941,1376,1371,1376,1370,2043
20250401,122800,540517294,1379,1379,1379,1379,0
20250401,122700,540517294,1379,1379,1379,1379,0
20250401,122600,540517294,1379,1379,1379,1379,0
20250401,122500,540517294,1379,1379,1379,1379,0
20250401,122400,540517294,1379,1379,1379,1379,13
20250401,122300,540499367,1380,1379,1380,1379,10
20250401,122200,540485574,1380,1379,1380,1379,739
20250401,122100,539466484,1380,1378,1380,1378,213
20250401,122000,539172768,1378,1378,1378,1378,2016
20250401,121900,536394720,1369,1370,1378,1369,116
20250401,121800,536235762,1369,1369,1369,1369,100
20250401,121700,536098862,1369,1370,1370,1369,60
20250401,121600,536016711,1371,1371,1371,1370,3773
20250401,121500,530843971,1377,1377,1377,1377,5
20250401,121400,530837086,1371,1371,1371,1371,0
20250401,121300,530837086,1371,1375,1375,1371,2206
20250401,121200,527808768,1378,1375,1378,1375,17
20250401,121100,527785348,1380,1380,1380,1380,0
20250401,121000,527785348,1380,1380,1380,1380,0
20250401,120900,527785348,1380,1380,1380,1380,0
20250401,120800,527785348,1380,1380,1380,1380,6
20250401,120700,527777068,1380,1380,1380,1380,0
20250401,120600,527777068,1380,1380,1380,1380,0
20250401,120500,527777068,1380,1380,1380,1380,7
20250401,120400,527767408,1381,1381,1381,1381,0
20250401,120300,527767408,1381,1374,1381,1374,81
20250401,120200,527655927,1374,1375,1375,1374,2835
20250401,120100,523758802,1375,1375,1375,1375,0
20250401,120000,523758802,1375,1375,1375,1375,0
20250401,115900,523758802,1375,1375,1375,1375,80
20250401,115800,523648802,1381,1375,1381,1375,101
20250401,115700,523509519,1374,1375,1375,1374,67
20250401,115600,523417460,1374,1374,1374,1374,0
20250401,115500,523417460,1374,1374,1374,1374,43
20250401,115400,523358378,1377,1375,1377,1375,1221
20250401,115300,521679283,1375,1375,1375,1375,312
20250401,115200,521250283,1375,1375,1375,1375,62
20250401,115100,521165033,1375,1376,1376,1375,221
20250401,115000,520861058,1376,1377,1377,1376,7112
20250401,114900,511069836,1377,1377,1377,1377,1
20250401,114800,511068459,1378,1380,1380,1378,1000
20250401,114700,509688882,1380,1380,1380,1380,989
20250401,114600,508324062,1385,1385,1385,1385,0
20250401,114500,508324062,1385,1385,1385,1385,0
20250401,114400,508324062,1385,1382,1385,1382,15
20250401,114300,508303326,1380,1384,1385,1380,241
20250401,114200,507970028,1385,1385,1385,1385,10
20250401,114100,507956178,1385,1385,1385,1385,10
20250401,114000,507942328,1385,1384,1385,1384,5
20250401,113900,507935407,1384,1381,1385,1381,51
20250401,113800,507864833,1380,1380,1380,1380,23
20250401,113700,507833093,1380,1380,1380,1380,479
20250401,113600,507172073,1378,1378,1378,1378,24
20250401,113500,507139001,1384,1384,1384,1384,6
20250401,113400,507130697,1384,1384,1385,1382,335
20250401,113300,506667673,1382,1383,1385,1382,209
20250401,113200,506378586,1377,1377,1377,1377,0
20250401,113100,506378586,1377,1380,1380,1377,1116
20250401,113000,504840987,1380,1380,1380,1380,160
20250401,112900,504620187,1383,1385,1385,1380,2146
20250401,112800,501656415,1383,1383,1383,1383,72
20250401,112700,501556839,1385,1385,1385,1385,0
20250401,112600,501556839,1385,1385,1385,1385,169
20250401,112500,501322774,1385,1385,1385,1385,0
20250401,112400,501322774,1385,1385,1385,1385,13
20250401,112300,501304769,1389,1388,1389,1388,6
20250401,112200,501296439,1382,1382,1382,1382,0
20250401,112100,501296439,1382,1388,1389,1382,1293
20250401,112000,499504906,1389,1388,1389,1382,85
20250401,111900,499387336,1388,1380,1388,1380,68
20250401,111800,499293332,1389,1389,1389,1389,0
20250401,111700,499293332,1389,1389,1389,1389,2080
20250401,111600,496404212,1389,1384,1390,1377,1875
20250401,111500,493807022,1387,1387,1387,1387,2
20250401,111400,493804248,1390,1386,1390,1386,54
20250401,111300,493729241,1377,1385,1390,1377,226
20250401,111200,493417768,1385,1387,1390,1385,225
20250401,111100,493105908,1389,1384,1390,1377,1996
20250401,111000,490354015,1383,1383,1383,1383,350
20250401,110900,489869965,1384,1384,1384,1384,1811
20250401,110800,487363541,1386,1389,1390,1386,752
20250401,110700,486319582,1388,1387,1389,1387,1298
20250401,110600,484518049,1388,1385,1388,1385,344
20250401,110500,484041352,1388,1388,1388,1388,0
20250401,110400,484041352,1388,1384,1388,1374,1852
20250401,110300,481475498,1384,1373,1384,1373,2054
20250401,110200,478637457,1377,1381,1383,1377,3373
20250401,110100,473975038,1383,1371,1383,1371,3533
20250401,110000,469131237,1371,1372,1372,1371,1782
20250401,105900,466687814,1370,1378,1388,1370,2957
20250401,105800,462622668,1378,1389,1390,1378,2330
20250401,105700,459409529,1390,1383,1390,1380,2220
20250401,105600,456344778,1380,1396,1397,1380,2715
20250401,105500,452592905,1397,1380,1397,1380,764
20250401,105400,451537258,1384,1388,1388,1380,4398
20250401,105300,445445925,1388,1390,1391,1388,2462
20250401,105200,442028030,1390,1394,1394,1390,4356
20250401,105100,435959615,1394,1398,1398,1394,241
20250401,105000,435623566,1400,1395,1401,1394,1868
20250401,104900,433014950,1394,1394,1394,1394,2950
20250401,104800,428902650,1394,1400,1402,1394,8417
20250401,104700,417160131,1400,1403,1403,1400,3310
20250401,104600,412524779,1404,1404,1404,1404,20
20250401,104500,412496699,1401,1399,1403,1398,1659
20250401,104400,410175462,1399,1401,1405,1399,1900
20250401,104300,407512637,1405,1405,1406,1399,15107
20250401,104200,386331258,1405,1410,1410,1404,2306
20250401,104100,383090441,1404,1410,1414,1403,6928
20250401,104000,373342037,1408,1419,1419,1407,23040
20250401,103900,340835150,1417,1400,1435,1400,80824
20250401,103800,226568630,1399,1397,1399,1397,5853
20250401,103700,218388121,1397,1396,1398,1396,3673
20250401,103600,213255219,1391,1388,1391,1388,1906
20250401,103500,210606973,1388,1380,1396,1380,13424
20250401,103400,191935105,1380,1386,1386,1380,3056
20250401,103300,187713019,1386,1380,1386,1380,3378
20250401,103200,183042654,1380,1379,1380,1379,750
20250401,103100,182007754,1380,1380,1380,1380,0
20250401,103000,182007754,1380,1380,1380,1380,2000
20250401,102900,179247754,1380,1380,1380,1380,0
20250401,102800,179247754,1380,1375,1380,1375,1388
20250401,102700,177339229,1374,1380,1380,1374,2238
20250401,102600,174263157,1380,1380,1380,1380,0
20250401,102500,174263157,1380,1380,1380,1380,1000
20250401,102400,172883157,1380,1382,1382,1380,70
20250401,102300,172786447,1382,1374,1382,1374,2215
20250401,102200,169726770,1382,1382,1382,1382,0
20250401,102100,169726770,1382,1382,1382,1380,18
20250401,102000,169701908,1373,1377,1377,1373,696
20250401,101900,168744812,1383,1383,1383,1381,1150
20250401,101800,167156618,1383,1380,1383,1380,1252
20250401,101700,165428615,1383,1383,1383,1383,0
20250401,101600,165428615,1383,1379,1383,1377,20
20250401,101500,165401033,1379,1379,1379,1379,0
20250401,101400,165401033,1379,1379,1379,1379,4
20250401,101300,165395517,1384,1384,1384,1384,0
20250401,101200,165395517,1384,1384,1384,1384,2
20250401,101100,165392749,1376,1382,1384,1376,94
20250401,101000,165263241,1382,1382,1382,1382,34
20250401,100900,165216253,1382,1382,1382,1382,659
20250401,100800,164305515,1383,1383,1383,1383,0
20250401,100700,164305515,1383,1383,1383,1383,1
20250401,100600,164304132,1384,1384,1384,1384,0
20250401,100500,164304132,1384,1384,1384,1384,0
20250401,100400,164304132,1384,1384,1384,1384,15
20250401,100300,164283372,1373,1373,1373,1373,0
20250401,100200,164283372,1373,1385,1386,1373,15
20250401,100100,164262714,1377,1380,1387,1377,596
20250401,100000,163440883,1387,1387,1387,1380,56
20250401,095900,163363561,1388,1378,1388,1378,174
20250401,095800,163123635,1389,1384,1389,1378,461
20250401,095700,162483796,1384,1383,1384,1376,205
20250401,095600,162201627,1382,1374,1382,1373,5069
20250401,095500,155214705,1368,1368,1368,1368,2500
20250401,095400,151794705,1378,1376,1378,1376,42
20250401,095300,151736871,1366,1374,1377,1366,1417
20250401,095200,149788346,1374,1374,1374,1365,82
20250401,095100,149676200,1365,1365,1365,1365,189
20250401,095000,149418215,1364,1364,1364,1364,0
20250401,094900,149418215,1364,1368,1375,1364,10160
20250401,094800,135525971,1375,1375,1375,1375,300
20250401,094700,135113471,1375,1378,1378,1375,374
20250401,094600,134598829,1376,1365,1376,1365,2040
20250401,094500,131794570,1364,1372,1372,1364,1605
20250401,094400,129600291,1373,1371,1373,1370,3070
20250401,094300,125387368,1373,1371,1373,1371,11
20250401,094200,125372280,1365,1375,1375,1365,3028
20250401,094100,121232947,1370,1370,1370,1370,0
20250401,094000,121232947,1370,1375,1377,1370,1287
20250401,093900,119468858,1377,1374,1377,1374,514
20250401,093800,118761104,1364,1370,1370,1364,2246
20250401,093700,115694265,1379,1370,1379,1370,3053
20250401,093600,111484631,1380,1377,1380,1377,8
20250401,093500,111473606,1369,1371,1380,1369,66
20250401,093400,111382749,1371,1366,1371,1365,720
20250401,093300,110399927,1371,1364,1371,1364,21
20250401,093200,110371262,1371,1364,1371,1364,1086
20250401,093100,108887528,1364,1366,1368,1364,4690
20250401,093000,102484114,1367,1368,1368,1367,955
20250401,092900,101178011,1370,1371,1371,1370,746
20250401,092800,100155262,1371,1381,1381,1371,550
20250401,092700,99400722,1381,1371,1381,1371,367
20250401,092600,98897385,1371,1368,1371,1367,1259
20250401,092500,97174624,1370,1373,1373,1367,699
20250401,092400,96217219,1380,1375,1380,1373,388
20250401,092300,95684166,1381,1382,1382,1375,87
20250401,092200,95564000,1382,1385,1385,1375,1195
20250401,092100,93909474,1377,1373,1377,1373,1177
20250401,092000,92290727,1374,1365,1374,1365,437
20250401,091900,91693970,1365,1374,1374,1365,1515
20250401,091800,89623326,1365,1367,1367,1365,3146
20250401,091700,85327431,1364,1380,1389,1364,127
20250401,091600,85152485,1377,1380,1380,1369,3892
20250401,091500,79792528,1380,1392,1392,1380,4170
20250401,091400,74015785,1394,1394,1394,1394,0
20250401,091300,74015785,1394,1386,1395,1385,914
20250401,091200,72748519,1398,1396,1399,1396,42
20250401,091100,72689839,1396,1384,1396,1380,1220
20250401,091000,71002158,1384,1388,1388,1384,3551
20250401,090900,66082103,1388,1398,1399,1388,8779
20250401,090800,53867665,1400,1392,1400,1392,436
20250401,090700,53258450,1392,1392,1398,1391,2044
20250401,090600,50414388,1392,1391,1400,1388,1671
20250401,090500,48091919,1402,1393,1408,1391,5278
20250401,090400,40737661,1409,1374,1411,1373,12445
20250401,090300,23345759,1374,1362,1374,1362,1279
20250401,090200,21594317,1362,1361,1362,1360,948
20250401,090100,20304054,1360,1351,1374,1351,1677
20250401,090000,18024693,1351,1343,1351,1343,13180
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192500 622714658 1368 1368 1368 1368 4959
3 20250401 192400 622714658 1368 1368 1368 1368 0
4 20250401 192300 622714658 1368 1368 1368 1368 0
5 20250401 192200 622714658 1368 1368 1368 1368 0
6 20250401 192100 622714658 1368 1368 1368 1368 0
7 20250401 192000 622714658 1368 1368 1368 1368 0
8 20250401 191900 622714658 1368 1368 1368 1368 0
9 20250401 191800 622714658 1368 1368 1368 1368 0
10 20250401 191700 622714658 1368 1368 1368 1368 0
11 20250401 191600 622714658 1368 1368 1368 1368 0
12 20250401 191500 622714658 1368 1368 1368 1368 0
13 20250401 191400 622714658 1368 1368 1368 1368 0
14 20250401 191300 622714658 1368 1368 1368 1368 0
15 20250401 191200 622714658 1368 1368 1368 1368 0
16 20250401 191100 622714658 1368 1368 1368 1368 0
17 20250401 191000 622714658 1368 1368 1368 1368 0
18 20250401 190900 622714658 1368 1368 1368 1368 0
19 20250401 190800 622714658 1368 1368 1368 1368 0
20 20250401 190700 622714658 1368 1368 1368 1368 0
21 20250401 190600 622714658 1368 1368 1368 1368 0
22 20250401 190500 622714658 1368 1368 1368 1368 0
23 20250401 190400 622714658 1368 1368 1368 1368 0
24 20250401 190300 622714658 1368 1368 1368 1368 0
25 20250401 190200 622714658 1368 1368 1368 1368 0
26 20250401 190100 622714658 1368 1368 1368 1368 0
27 20250401 190000 622714658 1368 1368 1368 1368 0
28 20250401 185900 622714658 1368 1368 1368 1368 0
29 20250401 185800 622714658 1368 1368 1368 1368 0
30 20250401 185700 622714658 1368 1368 1368 1368 0
31 20250401 185600 622714658 1368 1368 1368 1368 0
32 20250401 185500 622714658 1368 1368 1368 1368 4959
33 20250401 185400 622714658 1368 1368 1368 1368 0
34 20250401 185300 622714658 1368 1368 1368 1368 0
35 20250401 185200 622714658 1368 1368 1368 1368 0
36 20250401 185100 622714658 1368 1368 1368 1368 0
37 20250401 185000 622714658 1368 1368 1368 1368 0
38 20250401 184900 622714658 1368 1368 1368 1368 0
39 20250401 184800 622714658 1368 1368 1368 1368 0
40 20250401 184700 622714658 1368 1368 1368 1368 0
41 20250401 184600 622714658 1368 1368 1368 1368 0
42 20250401 184500 622714658 1368 1368 1368 1368 0
43 20250401 184400 622714658 1368 1368 1368 1368 0
44 20250401 184300 622714658 1368 1368 1368 1368 0
45 20250401 184200 622714658 1368 1368 1368 1368 0
46 20250401 184100 622714658 1368 1368 1368 1368 0
47 20250401 184000 622714658 1368 1368 1368 1368 0
48 20250401 183900 622714658 1368 1368 1368 1368 0
49 20250401 183800 622714658 1368 1368 1368 1368 0
50 20250401 183700 622714658 1368 1368 1368 1368 0
51 20250401 183600 622714658 1368 1368 1368 1368 0
52 20250401 183500 622714658 1368 1368 1368 1368 0
53 20250401 183400 622714658 1368 1368 1368 1368 0
54 20250401 183300 622714658 1368 1368 1368 1368 0
55 20250401 183200 622714658 1368 1368 1368 1368 0
56 20250401 183100 622714658 1368 1368 1368 1368 0
57 20250401 183000 622714658 1368 1368 1368 1368 0
58 20250401 182900 622714658 1368 1368 1368 1368 0
59 20250401 182800 622714658 1368 1368 1368 1368 0
60 20250401 182700 622714658 1368 1368 1368 1368 0
61 20250401 182600 622714658 1368 1368 1368 1368 0
62 20250401 182500 622714658 1368 1368 1368 1368 4959
63 20250401 182400 622714658 1368 1368 1368 1368 0
64 20250401 182300 622714658 1368 1368 1368 1368 0
65 20250401 182200 622714658 1368 1368 1368 1368 0
66 20250401 182100 622714658 1368 1368 1368 1368 0
67 20250401 182000 622714658 1368 1368 1368 1368 0
68 20250401 181900 622714658 1368 1368 1368 1368 0
69 20250401 181800 622714658 1368 1368 1368 1368 0
70 20250401 181700 622714658 1368 1368 1368 1368 0
71 20250401 181600 622714658 1368 1368 1368 1368 0
72 20250401 181500 622714658 1368 1368 1368 1368 0
73 20250401 181400 622714658 1368 1368 1368 1368 0
74 20250401 181300 622714658 1368 1368 1368 1368 0
75 20250401 181200 622714658 1368 1368 1368 1368 0
76 20250401 181100 622714658 1368 1368 1368 1368 0
77 20250401 181000 622714658 1368 1368 1368 1368 0
78 20250401 180900 622714658 1368 1368 1368 1368 0
79 20250401 180800 622714658 1368 1368 1368 1368 0
80 20250401 180700 622714658 1368 1368 1368 1368 0
81 20250401 180600 622714658 1368 1368 1368 1368 0
82 20250401 180500 622714658 1368 1368 1368 1368 0
83 20250401 180400 622714658 1368 1368 1368 1368 0
84 20250401 180300 622714658 1368 1368 1368 1368 0
85 20250401 180200 622714658 1368 1368 1368 1368 0
86 20250401 180100 622714658 1368 1368 1368 1368 0
87 20250401 180000 622714658 1368 1368 1368 1368 0
88 20250401 175900 622714658 1368 1368 1368 1368 0
89 20250401 175800 622714658 1368 1368 1368 1368 0
90 20250401 175700 622714658 1368 1368 1368 1368 0
91 20250401 175600 622714658 1368 1368 1368 1368 0
92 20250401 175500 622714658 1368 1368 1368 1368 4959
93 20250401 175400 622714658 1368 1368 1368 1368 0
94 20250401 175300 622714658 1368 1368 1368 1368 0
95 20250401 175200 622714658 1368 1368 1368 1368 0
96 20250401 175100 622714658 1368 1368 1368 1368 0
97 20250401 175000 622714658 1368 1368 1368 1368 0
98 20250401 174900 622714658 1368 1368 1368 1368 0
99 20250401 174800 622714658 1368 1368 1368 1368 0
100 20250401 174700 622714658 1368 1368 1368 1368 0
101 20250401 174600 622714658 1368 1368 1368 1368 0
102 20250401 174500 622714658 1368 1368 1368 1368 0
103 20250401 174400 622714658 1368 1368 1368 1368 0
104 20250401 174300 622714658 1368 1368 1368 1368 0
105 20250401 174200 622714658 1368 1368 1368 1368 0
106 20250401 174100 622714658 1368 1368 1368 1368 0
107 20250401 174000 622714658 1368 1368 1368 1368 0
108 20250401 173900 622714658 1368 1368 1368 1368 0
109 20250401 173800 622714658 1368 1368 1368 1368 0
110 20250401 173700 622714658 1368 1368 1368 1368 0
111 20250401 173600 622714658 1368 1368 1368 1368 0
112 20250401 173500 622714658 1368 1368 1368 1368 0
113 20250401 173400 622714658 1368 1368 1368 1368 0
114 20250401 173300 622714658 1368 1368 1368 1368 0
115 20250401 173200 622714658 1368 1368 1368 1368 0
116 20250401 173100 622714658 1368 1368 1368 1368 0
117 20250401 173000 622714658 1368 1368 1368 1368 0
118 20250401 172900 622714658 1368 1368 1368 1368 0
119 20250401 172800 622714658 1368 1368 1368 1368 0
120 20250401 172700 622714658 1368 1368 1368 1368 0
121 20250401 172600 622714658 1368 1368 1368 1368 0
122 20250401 172500 622714658 1368 1368 1368 1368 4959
123 20250401 172400 622714658 1368 1368 1368 1368 0
124 20250401 172300 622714658 1368 1368 1368 1368 0
125 20250401 172200 622714658 1368 1368 1368 1368 0
126 20250401 172100 622714658 1368 1368 1368 1368 0
127 20250401 172000 622714658 1368 1368 1368 1368 0
128 20250401 171900 622714658 1368 1368 1368 1368 0
129 20250401 171800 622714658 1368 1368 1368 1368 0
130 20250401 171700 622714658 1368 1368 1368 1368 0
131 20250401 171600 622714658 1368 1368 1368 1368 0
132 20250401 171500 622714658 1368 1368 1368 1368 0
133 20250401 171400 622714658 1368 1368 1368 1368 0
134 20250401 171300 622714658 1368 1368 1368 1368 0
135 20250401 171200 622714658 1368 1368 1368 1368 0
136 20250401 171100 622714658 1368 1368 1368 1368 0
137 20250401 171000 622714658 1368 1368 1368 1368 0
138 20250401 170900 622714658 1368 1368 1368 1368 0
139 20250401 170800 622714658 1368 1368 1368 1368 0
140 20250401 170700 622714658 1368 1368 1368 1368 0
141 20250401 170600 622714658 1368 1368 1368 1368 0
142 20250401 170500 622714658 1368 1368 1368 1368 0
143 20250401 170400 622714658 1368 1368 1368 1368 0
144 20250401 170300 622714658 1368 1368 1368 1368 0
145 20250401 170200 622714658 1368 1368 1368 1368 0
146 20250401 170100 622714658 1368 1368 1368 1368 0
147 20250401 170000 622714658 1368 1368 1368 1368 0
148 20250401 165900 622714658 1368 1368 1368 1368 0
149 20250401 165800 622714658 1368 1368 1368 1368 0
150 20250401 165700 622714658 1368 1368 1368 1368 0
151 20250401 165600 622714658 1368 1368 1368 1368 0
152 20250401 165500 622714658 1368 1368 1368 1368 4959
153 20250401 165400 622714658 1368 1368 1368 1368 0
154 20250401 165300 622714658 1368 1368 1368 1368 0
155 20250401 165200 622714658 1368 1368 1368 1368 0
156 20250401 165100 622714658 1368 1368 1368 1368 0
157 20250401 165000 622714658 1368 1368 1368 1368 0
158 20250401 164900 622714658 1368 1368 1368 1368 0
159 20250401 164800 622714658 1368 1368 1368 1368 0
160 20250401 164700 622714658 1368 1368 1368 1368 0
161 20250401 164600 622714658 1368 1368 1368 1368 0
162 20250401 164500 622714658 1368 1368 1368 1368 0
163 20250401 164400 622714658 1368 1368 1368 1368 0
164 20250401 164300 622714658 1368 1368 1368 1368 0
165 20250401 164200 622714658 1368 1368 1368 1368 0
166 20250401 164100 622714658 1368 1368 1368 1368 0
167 20250401 164000 622714658 1368 1368 1368 1368 0
168 20250401 163900 622714658 1368 1368 1368 1368 0
169 20250401 163800 622714658 1368 1368 1368 1368 0
170 20250401 163700 622714658 1368 1368 1368 1368 0
171 20250401 163600 622714658 1368 1368 1368 1368 0
172 20250401 163500 622714658 1368 1368 1368 1368 0
173 20250401 163400 622714658 1368 1368 1368 1368 0
174 20250401 163300 622714658 1368 1368 1368 1368 0
175 20250401 163200 622714658 1368 1368 1368 1368 0
176 20250401 163100 622714658 1368 1368 1368 1368 0
177 20250401 163000 622714658 1368 1368 1368 1368 0
178 20250401 162900 622714658 1368 1368 1368 1368 0
179 20250401 162800 622714658 1368 1368 1368 1368 0
180 20250401 162700 622714658 1368 1368 1368 1368 0
181 20250401 162600 622714658 1368 1368 1368 1368 0
182 20250401 162500 622714658 1368 1368 1368 1368 4959
183 20250401 162400 622714658 1368 1368 1368 1368 0
184 20250401 162300 622714658 1368 1368 1368 1368 0
185 20250401 162200 622714658 1368 1368 1368 1368 0
186 20250401 162100 622714658 1368 1368 1368 1368 0
187 20250401 162000 622714658 1368 1368 1368 1368 0
188 20250401 161900 622714658 1368 1368 1368 1368 0
189 20250401 161800 622714658 1368 1368 1368 1368 0
190 20250401 161700 622714658 1368 1368 1368 1368 0
191 20250401 161600 622714658 1368 1368 1368 1368 0
192 20250401 161500 622714658 1368 1368 1368 1368 0
193 20250401 161400 622714658 1368 1368 1368 1368 0
194 20250401 161300 622714658 1368 1368 1368 1368 0
195 20250401 161200 622714658 1368 1368 1368 1368 0
196 20250401 161100 622714658 1368 1368 1368 1368 0
197 20250401 161000 622714658 1368 1368 1368 1368 0
198 20250401 160900 622714658 1368 1368 1368 1368 0
199 20250401 160800 622714658 1368 1368 1368 1368 0
200 20250401 160700 622714658 1368 1368 1368 1368 0
201 20250401 160600 622714658 1368 1368 1368 1368 0
202 20250401 160500 622714658 1368 1368 1368 1368 0
203 20250401 160400 622714658 1368 1368 1368 1368 0
204 20250401 160300 622714658 1368 1368 1368 1368 0
205 20250401 160200 622714658 1368 1368 1368 1368 0
206 20250401 160100 622714658 1368 1368 1368 1368 0
207 20250401 160000 622714658 1368 1368 1368 1368 0
208 20250401 155900 622714658 1368 1368 1368 1368 0
209 20250401 155800 622714658 1368 1368 1368 1368 0
210 20250401 155700 622714658 1368 1368 1368 1368 0
211 20250401 155600 622714658 1368 1368 1368 1368 0
212 20250401 155500 622714658 1368 1368 1368 1368 4959
213 20250401 155400 622714658 1368 1368 1368 1368 0
214 20250401 155300 622714658 1368 1368 1368 1368 0
215 20250401 155200 622714658 1368 1368 1368 1368 0
216 20250401 155100 622714658 1368 1368 1368 1368 0
217 20250401 155000 622714658 1368 1368 1368 1368 0
218 20250401 154900 622714658 1368 1368 1368 1368 0
219 20250401 154800 622714658 1368 1368 1368 1368 0
220 20250401 154700 622714658 1368 1368 1368 1368 0
221 20250401 154600 622714658 1368 1368 1368 1368 0
222 20250401 154500 622714658 1368 1368 1368 1368 0
223 20250401 154400 622714658 1368 1368 1368 1368 0
224 20250401 154300 622714658 1368 1368 1368 1368 0
225 20250401 154200 622714658 1368 1368 1368 1368 0
226 20250401 154100 622714658 1368 1368 1368 1368 0
227 20250401 154000 622714658 1368 1368 1368 1368 0
228 20250401 153900 622714658 1368 1368 1368 1368 0
229 20250401 153800 622714658 1368 1368 1368 1368 0
230 20250401 153700 622714658 1368 1368 1368 1368 0
231 20250401 153600 622714658 1368 1368 1368 1368 0
232 20250401 153500 622714658 1368 1368 1368 1368 0
233 20250401 153400 622714658 1368 1368 1368 1368 0
234 20250401 153300 622714658 1368 1368 1368 1368 0
235 20250401 153200 622714658 1368 1368 1368 1368 0
236 20250401 153100 622714658 1368 1368 1368 1368 0
237 20250401 153000 622714658 1368 1368 1368 1368 4959
238 20250401 152900 615930746 1362 1362 1362 1362 0
239 20250401 152800 615930746 1362 1362 1362 1362 0
240 20250401 152700 615930746 1362 1362 1362 1362 0
241 20250401 152600 615930746 1362 1362 1362 1362 0
242 20250401 152500 615930746 1362 1362 1362 1362 0
243 20250401 152400 615930746 1362 1362 1362 1362 0
244 20250401 152300 615930746 1362 1362 1362 1362 0
245 20250401 152200 615930746 1362 1362 1362 1362 0
246 20250401 152100 615930746 1362 1362 1362 1362 0
247 20250401 152000 615930746 1362 1362 1362 1362 0
248 20250401 151900 615930746 1362 1362 1362 1362 1005
249 20250401 151800 614561936 1364 1360 1364 1360 2062
250 20250401 151700 611753482 1364 1364 1364 1364 0
251 20250401 151600 611753482 1364 1365 1365 1364 6
252 20250401 151500 611745293 1364 1362 1366 1362 1127
253 20250401 151400 610210169 1366 1366 1366 1366 0
254 20250401 151300 610210169 1366 1366 1366 1362 200
255 20250401 151200 609937013 1366 1366 1367 1362 479
256 20250401 151100 609283474 1366 1363 1366 1363 226
257 20250401 151000 608975193 1363 1361 1363 1360 186
258 20250401 150900 608721976 1360 1361 1361 1360 85
259 20250401 150800 608606369 1360 1360 1361 1360 664
260 20250401 150700 607703170 1360 1360 1360 1360 0
261 20250401 150600 607703170 1360 1357 1360 1357 3
262 20250401 150500 607699093 1360 1360 1360 1360 60
263 20250401 150400 607617493 1360 1360 1360 1360 100
264 20250401 150300 607481493 1360 1360 1360 1360 300
265 20250401 150200 607073493 1360 1360 1360 1360 4
266 20250401 150100 607068053 1360 1359 1360 1359 191
267 20250401 150000 606808483 1359 1356 1359 1356 130
268 20250401 145900 606631873 1356 1356 1356 1356 0
269 20250401 145800 606631873 1356 1356 1356 1356 235
270 20250401 145700 606313213 1356 1356 1356 1356 10
271 20250401 145600 606299653 1357 1357 1357 1357 54
272 20250401 145500 606226375 1360 1360 1360 1360 0
273 20250401 145400 606226375 1360 1359 1360 1359 14
274 20250401 145300 606207345 1357 1357 1357 1356 2130
275 20250401 145200 603318352 1360 1359 1360 1359 12
276 20250401 145100 603302042 1357 1357 1357 1357 645
277 20250401 145000 602426777 1357 1357 1357 1357 675
278 20250401 144900 601510802 1360 1359 1360 1359 569
279 20250401 144800 600737529 1360 1360 1360 1360 634
280 20250401 144700 599875289 1361 1361 1361 1361 0
281 20250401 144600 599875289 1361 1361 1361 1361 62
282 20250401 144500 599790907 1360 1360 1360 1360 1369
283 20250401 144400 597929067 1361 1361 1361 1361 371
284 20250401 144300 597424136 1361 1360 1361 1360 250
285 20250401 144200 597084120 1359 1359 1360 1359 172
286 20250401 144100 596850221 1359 1359 1359 1359 0
287 20250401 144000 596850221 1359 1359 1359 1359 0
288 20250401 143900 596850221 1359 1359 1359 1359 10
289 20250401 143800 596836631 1360 1359 1360 1359 11
290 20250401 143700 596821681 1360 1359 1360 1359 22
291 20250401 143600 596791781 1360 1360 1360 1360 0
292 20250401 143500 596791781 1360 1358 1360 1358 1297
293 20250401 143400 595030441 1359 1359 1359 1359 0
294 20250401 143300 595030441 1359 1359 1359 1359 1191
295 20250401 143200 593411872 1360 1360 1360 1360 28
296 20250401 143100 593373792 1360 1360 1360 1360 735
297 20250401 143000 592374192 1360 1360 1360 1360 5
298 20250401 142900 592367392 1361 1361 1361 1361 0
299 20250401 142800 592367392 1361 1360 1361 1360 11
300 20250401 142700 592352431 1359 1359 1361 1359 1566
301 20250401 142600 590224181 1359 1359 1359 1359 270
302 20250401 142500 589857251 1360 1360 1360 1360 893
303 20250401 142400 588642771 1361 1360 1361 1360 109
304 20250401 142300 588494529 1361 1361 1361 1361 0
305 20250401 142200 588494529 1361 1361 1361 1361 37
306 20250401 142100 588444172 1361 1361 1361 1361 0
307 20250401 142000 588444172 1361 1360 1361 1360 10
308 20250401 141900 588430570 1360 1360 1360 1359 147
309 20250401 141800 588230651 1361 1360 1361 1360 1535
310 20250401 141700 586143050 1361 1362 1362 1360 1820
311 20250401 141600 583665372 1363 1362 1363 1362 42
312 20250401 141500 583608166 1363 1365 1365 1363 6774
313 20250401 141400 574370715 1366 1366 1366 1366 0
314 20250401 141300 574370715 1366 1366 1366 1366 0
315 20250401 141200 574370715 1366 1365 1366 1365 200
316 20250401 141100 574097615 1366 1366 1366 1366 896
317 20250401 141000 572873679 1365 1365 1365 1365 10
318 20250401 140900 572860029 1365 1365 1366 1365 21
319 20250401 140800 572831363 1365 1365 1365 1365 220
320 20250401 140700 572531063 1365 1365 1365 1365 703
321 20250401 140600 571571468 1365 1365 1365 1365 1832
322 20250401 140500 569070788 1365 1365 1365 1365 0
323 20250401 140400 569070788 1365 1365 1365 1365 8
324 20250401 140300 569059868 1365 1365 1365 1365 100
325 20250401 140200 568923368 1366 1366 1366 1366 0
326 20250401 140100 568923368 1366 1366 1366 1366 0
327 20250401 140000 568923368 1366 1366 1366 1366 0
328 20250401 135900 568923368 1366 1366 1366 1366 5
329 20250401 135800 568916538 1365 1365 1365 1365 203
330 20250401 135700 568639443 1366 1366 1366 1366 0
331 20250401 135600 568639443 1366 1366 1366 1366 0
332 20250401 135500 568639443 1366 1366 1366 1366 2
333 20250401 135400 568636711 1365 1365 1365 1365 0
334 20250401 135300 568636711 1365 1365 1365 1365 0
335 20250401 135200 568636711 1365 1365 1365 1365 125
336 20250401 135100 568466086 1365 1365 1365 1365 0
337 20250401 135000 568466086 1365 1365 1365 1365 100
338 20250401 134900 568329586 1366 1366 1366 1366 3
339 20250401 134800 568325488 1367 1367 1367 1367 0
340 20250401 134700 568325488 1367 1367 1367 1367 0
341 20250401 134600 568325488 1367 1367 1367 1367 1
342 20250401 134500 568324121 1366 1366 1366 1366 64
343 20250401 134400 568236697 1367 1367 1367 1367 50
344 20250401 134300 568168347 1367 1367 1367 1367 1
345 20250401 134200 568166980 1367 1367 1367 1367 0
346 20250401 134100 568166980 1367 1367 1367 1367 365
347 20250401 134000 567668025 1367 1366 1367 1366 11
348 20250401 133900 567652998 1365 1365 1365 1365 70
349 20250401 133800 567557448 1365 1365 1365 1365 0
350 20250401 133700 567557448 1365 1365 1365 1365 100
351 20250401 133600 567420948 1365 1365 1365 1365 66
352 20250401 133500 567330858 1367 1365 1367 1365 101
353 20250401 133400 567192991 1365 1365 1365 1365 4
354 20250401 133300 567187531 1367 1367 1367 1367 2
355 20250401 133200 567184797 1367 1367 1367 1367 0
356 20250401 133100 567184797 1367 1367 1367 1365 20
357 20250401 133000 567157492 1366 1366 1366 1366 50
358 20250401 132900 567089192 1364 1364 1364 1364 50
359 20250401 132800 567020992 1366 1366 1366 1366 1224
360 20250401 132700 565349008 1367 1367 1367 1367 0
361 20250401 132600 565349008 1367 1367 1367 1367 0
362 20250401 132500 565349008 1367 1367 1367 1367 0
363 20250401 132400 565349008 1367 1367 1367 1367 0
364 20250401 132300 565349008 1367 1367 1367 1367 0
365 20250401 132200 565349008 1367 1367 1367 1367 0
366 20250401 132100 565349008 1367 1366 1367 1366 782
367 20250401 132000 564280795 1366 1366 1366 1365 223
368 20250401 131900 563976288 1366 1365 1366 1365 110
369 20250401 131800 563826092 1365 1365 1365 1365 123
370 20250401 131700 563658197 1365 1365 1365 1365 10
371 20250401 131600 563644547 1365 1365 1365 1365 896
372 20250401 131500 562421507 1365 1365 1365 1365 2
373 20250401 131400 562418777 1364 1364 1364 1364 2496
374 20250401 131300 559014233 1365 1365 1365 1365 2
375 20250401 131200 559011503 1364 1364 1364 1364 100
376 20250401 131100 558875103 1365 1365 1365 1365 0
377 20250401 131000 558875103 1365 1365 1365 1365 363
378 20250401 130900 558379608 1366 1366 1366 1366 5
379 20250401 130800 558372778 1366 1365 1366 1365 741
380 20250401 130700 557361312 1366 1366 1366 1366 0
381 20250401 130600 557361312 1366 1366 1366 1366 489
382 20250401 130500 556693338 1367 1367 1367 1367 3
383 20250401 130400 556689237 1367 1368 1368 1367 512
384 20250401 130300 555988825 1368 1368 1368 1368 1
385 20250401 130200 555987457 1368 1370 1370 1368 5837
386 20250401 130100 547991952 1370 1370 1370 1370 145
387 20250401 130000 547793302 1370 1370 1370 1370 60
388 20250401 125900 547711102 1376 1376 1376 1376 0
389 20250401 125800 547711102 1376 1376 1376 1376 0
390 20250401 125700 547711102 1376 1376 1376 1376 0
391 20250401 125600 547711102 1376 1376 1376 1371 263
392 20250401 125500 547350369 1370 1370 1370 1370 100
393 20250401 125400 547213369 1376 1376 1376 1376 0
394 20250401 125300 547213369 1376 1376 1376 1376 146
395 20250401 125200 547012473 1376 1373 1376 1371 740
396 20250401 125100 545997872 1376 1373 1376 1371 87
397 20250401 125000 545878432 1376 1375 1376 1375 35
398 20250401 124900 545830303 1376 1375 1376 1374 157
399 20250401 124800 545614373 1375 1375 1375 1375 10
400 20250401 124700 545600623 1378 1378 1378 1378 0
401 20250401 124600 545600623 1378 1378 1378 1378 0
402 20250401 124500 545600623 1378 1378 1378 1378 0
403 20250401 124400 545600623 1378 1372 1378 1372 117
404 20250401 124300 545439671 1373 1370 1373 1370 36
405 20250401 124200 545390266 1371 1371 1371 1371 232
406 20250401 124100 545072194 1373 1373 1373 1373 0
407 20250401 124000 545072194 1373 1373 1373 1373 0
408 20250401 123900 545072194 1373 1373 1373 1373 2
409 20250401 123800 545069448 1371 1370 1371 1370 28
410 20250401 123700 545031086 1370 1370 1370 1370 0
411 20250401 123600 545031086 1370 1370 1370 1370 1024
412 20250401 123500 543628206 1370 1370 1370 1370 10
413 20250401 123400 543614506 1370 1371 1373 1370 217
414 20250401 123300 543316941 1376 1376 1376 1376 0
415 20250401 123200 543316941 1376 1376 1376 1376 0
416 20250401 123100 543316941 1376 1376 1376 1376 0
417 20250401 123000 543316941 1376 1376 1376 1376 0
418 20250401 122900 543316941 1376 1371 1376 1370 2043
419 20250401 122800 540517294 1379 1379 1379 1379 0
420 20250401 122700 540517294 1379 1379 1379 1379 0
421 20250401 122600 540517294 1379 1379 1379 1379 0
422 20250401 122500 540517294 1379 1379 1379 1379 0
423 20250401 122400 540517294 1379 1379 1379 1379 13
424 20250401 122300 540499367 1380 1379 1380 1379 10
425 20250401 122200 540485574 1380 1379 1380 1379 739
426 20250401 122100 539466484 1380 1378 1380 1378 213
427 20250401 122000 539172768 1378 1378 1378 1378 2016
428 20250401 121900 536394720 1369 1370 1378 1369 116
429 20250401 121800 536235762 1369 1369 1369 1369 100
430 20250401 121700 536098862 1369 1370 1370 1369 60
431 20250401 121600 536016711 1371 1371 1371 1370 3773
432 20250401 121500 530843971 1377 1377 1377 1377 5
433 20250401 121400 530837086 1371 1371 1371 1371 0
434 20250401 121300 530837086 1371 1375 1375 1371 2206
435 20250401 121200 527808768 1378 1375 1378 1375 17
436 20250401 121100 527785348 1380 1380 1380 1380 0
437 20250401 121000 527785348 1380 1380 1380 1380 0
438 20250401 120900 527785348 1380 1380 1380 1380 0
439 20250401 120800 527785348 1380 1380 1380 1380 6
440 20250401 120700 527777068 1380 1380 1380 1380 0
441 20250401 120600 527777068 1380 1380 1380 1380 0
442 20250401 120500 527777068 1380 1380 1380 1380 7
443 20250401 120400 527767408 1381 1381 1381 1381 0
444 20250401 120300 527767408 1381 1374 1381 1374 81
445 20250401 120200 527655927 1374 1375 1375 1374 2835
446 20250401 120100 523758802 1375 1375 1375 1375 0
447 20250401 120000 523758802 1375 1375 1375 1375 0
448 20250401 115900 523758802 1375 1375 1375 1375 80
449 20250401 115800 523648802 1381 1375 1381 1375 101
450 20250401 115700 523509519 1374 1375 1375 1374 67
451 20250401 115600 523417460 1374 1374 1374 1374 0
452 20250401 115500 523417460 1374 1374 1374 1374 43
453 20250401 115400 523358378 1377 1375 1377 1375 1221
454 20250401 115300 521679283 1375 1375 1375 1375 312
455 20250401 115200 521250283 1375 1375 1375 1375 62
456 20250401 115100 521165033 1375 1376 1376 1375 221
457 20250401 115000 520861058 1376 1377 1377 1376 7112
458 20250401 114900 511069836 1377 1377 1377 1377 1
459 20250401 114800 511068459 1378 1380 1380 1378 1000
460 20250401 114700 509688882 1380 1380 1380 1380 989
461 20250401 114600 508324062 1385 1385 1385 1385 0
462 20250401 114500 508324062 1385 1385 1385 1385 0
463 20250401 114400 508324062 1385 1382 1385 1382 15
464 20250401 114300 508303326 1380 1384 1385 1380 241
465 20250401 114200 507970028 1385 1385 1385 1385 10
466 20250401 114100 507956178 1385 1385 1385 1385 10
467 20250401 114000 507942328 1385 1384 1385 1384 5
468 20250401 113900 507935407 1384 1381 1385 1381 51
469 20250401 113800 507864833 1380 1380 1380 1380 23
470 20250401 113700 507833093 1380 1380 1380 1380 479
471 20250401 113600 507172073 1378 1378 1378 1378 24
472 20250401 113500 507139001 1384 1384 1384 1384 6
473 20250401 113400 507130697 1384 1384 1385 1382 335
474 20250401 113300 506667673 1382 1383 1385 1382 209
475 20250401 113200 506378586 1377 1377 1377 1377 0
476 20250401 113100 506378586 1377 1380 1380 1377 1116
477 20250401 113000 504840987 1380 1380 1380 1380 160
478 20250401 112900 504620187 1383 1385 1385 1380 2146
479 20250401 112800 501656415 1383 1383 1383 1383 72
480 20250401 112700 501556839 1385 1385 1385 1385 0
481 20250401 112600 501556839 1385 1385 1385 1385 169
482 20250401 112500 501322774 1385 1385 1385 1385 0
483 20250401 112400 501322774 1385 1385 1385 1385 13
484 20250401 112300 501304769 1389 1388 1389 1388 6
485 20250401 112200 501296439 1382 1382 1382 1382 0
486 20250401 112100 501296439 1382 1388 1389 1382 1293
487 20250401 112000 499504906 1389 1388 1389 1382 85
488 20250401 111900 499387336 1388 1380 1388 1380 68
489 20250401 111800 499293332 1389 1389 1389 1389 0
490 20250401 111700 499293332 1389 1389 1389 1389 2080
491 20250401 111600 496404212 1389 1384 1390 1377 1875
492 20250401 111500 493807022 1387 1387 1387 1387 2
493 20250401 111400 493804248 1390 1386 1390 1386 54
494 20250401 111300 493729241 1377 1385 1390 1377 226
495 20250401 111200 493417768 1385 1387 1390 1385 225
496 20250401 111100 493105908 1389 1384 1390 1377 1996
497 20250401 111000 490354015 1383 1383 1383 1383 350
498 20250401 110900 489869965 1384 1384 1384 1384 1811
499 20250401 110800 487363541 1386 1389 1390 1386 752
500 20250401 110700 486319582 1388 1387 1389 1387 1298
501 20250401 110600 484518049 1388 1385 1388 1385 344
502 20250401 110500 484041352 1388 1388 1388 1388 0
503 20250401 110400 484041352 1388 1384 1388 1374 1852
504 20250401 110300 481475498 1384 1373 1384 1373 2054
505 20250401 110200 478637457 1377 1381 1383 1377 3373
506 20250401 110100 473975038 1383 1371 1383 1371 3533
507 20250401 110000 469131237 1371 1372 1372 1371 1782
508 20250401 105900 466687814 1370 1378 1388 1370 2957
509 20250401 105800 462622668 1378 1389 1390 1378 2330
510 20250401 105700 459409529 1390 1383 1390 1380 2220
511 20250401 105600 456344778 1380 1396 1397 1380 2715
512 20250401 105500 452592905 1397 1380 1397 1380 764
513 20250401 105400 451537258 1384 1388 1388 1380 4398
514 20250401 105300 445445925 1388 1390 1391 1388 2462
515 20250401 105200 442028030 1390 1394 1394 1390 4356
516 20250401 105100 435959615 1394 1398 1398 1394 241
517 20250401 105000 435623566 1400 1395 1401 1394 1868
518 20250401 104900 433014950 1394 1394 1394 1394 2950
519 20250401 104800 428902650 1394 1400 1402 1394 8417
520 20250401 104700 417160131 1400 1403 1403 1400 3310
521 20250401 104600 412524779 1404 1404 1404 1404 20
522 20250401 104500 412496699 1401 1399 1403 1398 1659
523 20250401 104400 410175462 1399 1401 1405 1399 1900
524 20250401 104300 407512637 1405 1405 1406 1399 15107
525 20250401 104200 386331258 1405 1410 1410 1404 2306
526 20250401 104100 383090441 1404 1410 1414 1403 6928
527 20250401 104000 373342037 1408 1419 1419 1407 23040
528 20250401 103900 340835150 1417 1400 1435 1400 80824
529 20250401 103800 226568630 1399 1397 1399 1397 5853
530 20250401 103700 218388121 1397 1396 1398 1396 3673
531 20250401 103600 213255219 1391 1388 1391 1388 1906
532 20250401 103500 210606973 1388 1380 1396 1380 13424
533 20250401 103400 191935105 1380 1386 1386 1380 3056
534 20250401 103300 187713019 1386 1380 1386 1380 3378
535 20250401 103200 183042654 1380 1379 1380 1379 750
536 20250401 103100 182007754 1380 1380 1380 1380 0
537 20250401 103000 182007754 1380 1380 1380 1380 2000
538 20250401 102900 179247754 1380 1380 1380 1380 0
539 20250401 102800 179247754 1380 1375 1380 1375 1388
540 20250401 102700 177339229 1374 1380 1380 1374 2238
541 20250401 102600 174263157 1380 1380 1380 1380 0
542 20250401 102500 174263157 1380 1380 1380 1380 1000
543 20250401 102400 172883157 1380 1382 1382 1380 70
544 20250401 102300 172786447 1382 1374 1382 1374 2215
545 20250401 102200 169726770 1382 1382 1382 1382 0
546 20250401 102100 169726770 1382 1382 1382 1380 18
547 20250401 102000 169701908 1373 1377 1377 1373 696
548 20250401 101900 168744812 1383 1383 1383 1381 1150
549 20250401 101800 167156618 1383 1380 1383 1380 1252
550 20250401 101700 165428615 1383 1383 1383 1383 0
551 20250401 101600 165428615 1383 1379 1383 1377 20
552 20250401 101500 165401033 1379 1379 1379 1379 0
553 20250401 101400 165401033 1379 1379 1379 1379 4
554 20250401 101300 165395517 1384 1384 1384 1384 0
555 20250401 101200 165395517 1384 1384 1384 1384 2
556 20250401 101100 165392749 1376 1382 1384 1376 94
557 20250401 101000 165263241 1382 1382 1382 1382 34
558 20250401 100900 165216253 1382 1382 1382 1382 659
559 20250401 100800 164305515 1383 1383 1383 1383 0
560 20250401 100700 164305515 1383 1383 1383 1383 1
561 20250401 100600 164304132 1384 1384 1384 1384 0
562 20250401 100500 164304132 1384 1384 1384 1384 0
563 20250401 100400 164304132 1384 1384 1384 1384 15
564 20250401 100300 164283372 1373 1373 1373 1373 0
565 20250401 100200 164283372 1373 1385 1386 1373 15
566 20250401 100100 164262714 1377 1380 1387 1377 596
567 20250401 100000 163440883 1387 1387 1387 1380 56
568 20250401 095900 163363561 1388 1378 1388 1378 174
569 20250401 095800 163123635 1389 1384 1389 1378 461
570 20250401 095700 162483796 1384 1383 1384 1376 205
571 20250401 095600 162201627 1382 1374 1382 1373 5069
572 20250401 095500 155214705 1368 1368 1368 1368 2500
573 20250401 095400 151794705 1378 1376 1378 1376 42
574 20250401 095300 151736871 1366 1374 1377 1366 1417
575 20250401 095200 149788346 1374 1374 1374 1365 82
576 20250401 095100 149676200 1365 1365 1365 1365 189
577 20250401 095000 149418215 1364 1364 1364 1364 0
578 20250401 094900 149418215 1364 1368 1375 1364 10160
579 20250401 094800 135525971 1375 1375 1375 1375 300
580 20250401 094700 135113471 1375 1378 1378 1375 374
581 20250401 094600 134598829 1376 1365 1376 1365 2040
582 20250401 094500 131794570 1364 1372 1372 1364 1605
583 20250401 094400 129600291 1373 1371 1373 1370 3070
584 20250401 094300 125387368 1373 1371 1373 1371 11
585 20250401 094200 125372280 1365 1375 1375 1365 3028
586 20250401 094100 121232947 1370 1370 1370 1370 0
587 20250401 094000 121232947 1370 1375 1377 1370 1287
588 20250401 093900 119468858 1377 1374 1377 1374 514
589 20250401 093800 118761104 1364 1370 1370 1364 2246
590 20250401 093700 115694265 1379 1370 1379 1370 3053
591 20250401 093600 111484631 1380 1377 1380 1377 8
592 20250401 093500 111473606 1369 1371 1380 1369 66
593 20250401 093400 111382749 1371 1366 1371 1365 720
594 20250401 093300 110399927 1371 1364 1371 1364 21
595 20250401 093200 110371262 1371 1364 1371 1364 1086
596 20250401 093100 108887528 1364 1366 1368 1364 4690
597 20250401 093000 102484114 1367 1368 1368 1367 955
598 20250401 092900 101178011 1370 1371 1371 1370 746
599 20250401 092800 100155262 1371 1381 1381 1371 550
600 20250401 092700 99400722 1381 1371 1381 1371 367
601 20250401 092600 98897385 1371 1368 1371 1367 1259
602 20250401 092500 97174624 1370 1373 1373 1367 699
603 20250401 092400 96217219 1380 1375 1380 1373 388
604 20250401 092300 95684166 1381 1382 1382 1375 87
605 20250401 092200 95564000 1382 1385 1385 1375 1195
606 20250401 092100 93909474 1377 1373 1377 1373 1177
607 20250401 092000 92290727 1374 1365 1374 1365 437
608 20250401 091900 91693970 1365 1374 1374 1365 1515
609 20250401 091800 89623326 1365 1367 1367 1365 3146
610 20250401 091700 85327431 1364 1380 1389 1364 127
611 20250401 091600 85152485 1377 1380 1380 1369 3892
612 20250401 091500 79792528 1380 1392 1392 1380 4170
613 20250401 091400 74015785 1394 1394 1394 1394 0
614 20250401 091300 74015785 1394 1386 1395 1385 914
615 20250401 091200 72748519 1398 1396 1399 1396 42
616 20250401 091100 72689839 1396 1384 1396 1380 1220
617 20250401 091000 71002158 1384 1388 1388 1384 3551
618 20250401 090900 66082103 1388 1398 1399 1388 8779
619 20250401 090800 53867665 1400 1392 1400 1392 436
620 20250401 090700 53258450 1392 1392 1398 1391 2044
621 20250401 090600 50414388 1392 1391 1400 1388 1671
622 20250401 090500 48091919 1402 1393 1408 1391 5278
623 20250401 090400 40737661 1409 1374 1411 1373 12445
624 20250401 090300 23345759 1374 1362 1374 1362 1279
625 20250401 090200 21594317 1362 1361 1362 1360 948
626 20250401 090100 20304054 1360 1351 1374 1351 1677
627 20250401 090000 18024693 1351 1343 1351 1343 13180

1
032790/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,43388223,0,56317913454,0.00
20250327,0,43388223,0,57749724813,0.00
20250326,0,43388223,0,55450148994,0.00
20250325,0,43388223,0,55536925440,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 43388223 0 56317913454 0.00
3 20250327 0 43388223 0 57749724813 0.00
4 20250326 0 43388223 0 55450148994 0.00
5 20250325 0 43388223 0 55536925440 0.00