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

656
065440/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,656 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,195400,260105533,1399,1399,1399,1399,1984
20250401,195300,260105533,1399,1399,1399,1399,0
20250401,195200,260105533,1399,1399,1399,1399,0
20250401,195100,260105533,1399,1399,1399,1399,0
20250401,195000,260105533,1399,1399,1399,1399,0
20250401,194900,260105533,1399,1399,1399,1399,0
20250401,194800,260105533,1399,1399,1399,1399,0
20250401,194700,260105533,1399,1399,1399,1399,0
20250401,194600,260105533,1399,1399,1399,1399,0
20250401,194500,260105533,1399,1399,1399,1399,0
20250401,194400,260105533,1399,1399,1399,1399,0
20250401,194300,260105533,1399,1399,1399,1399,0
20250401,194200,260105533,1399,1399,1399,1399,0
20250401,194100,260105533,1399,1399,1399,1399,0
20250401,194000,260105533,1399,1399,1399,1399,0
20250401,193900,260105533,1399,1399,1399,1399,0
20250401,193800,260105533,1399,1399,1399,1399,0
20250401,193700,260105533,1399,1399,1399,1399,0
20250401,193600,260105533,1399,1399,1399,1399,0
20250401,193500,260105533,1399,1399,1399,1399,0
20250401,193400,260105533,1399,1399,1399,1399,0
20250401,193300,260105533,1399,1399,1399,1399,0
20250401,193200,260105533,1399,1399,1399,1399,0
20250401,193100,260105533,1399,1399,1399,1399,0
20250401,193000,260105533,1399,1399,1399,1399,0
20250401,192900,260105533,1399,1399,1399,1399,0
20250401,192800,260105533,1399,1399,1399,1399,0
20250401,192700,260105533,1399,1399,1399,1399,0
20250401,192600,260105533,1399,1399,1399,1399,0
20250401,192500,260105533,1399,1399,1399,1399,0
20250401,192400,260105533,1399,1399,1399,1399,1984
20250401,192300,260105533,1399,1399,1399,1399,0
20250401,192200,260105533,1399,1399,1399,1399,0
20250401,192100,260105533,1399,1399,1399,1399,0
20250401,192000,260105533,1399,1399,1399,1399,0
20250401,191900,260105533,1399,1399,1399,1399,0
20250401,191800,260105533,1399,1399,1399,1399,0
20250401,191700,260105533,1399,1399,1399,1399,0
20250401,191600,260105533,1399,1399,1399,1399,0
20250401,191500,260105533,1399,1399,1399,1399,0
20250401,191400,260105533,1399,1399,1399,1399,0
20250401,191300,260105533,1399,1399,1399,1399,0
20250401,191200,260105533,1399,1399,1399,1399,0
20250401,191100,260105533,1399,1399,1399,1399,0
20250401,191000,260105533,1399,1399,1399,1399,0
20250401,190900,260105533,1399,1399,1399,1399,0
20250401,190800,260105533,1399,1399,1399,1399,0
20250401,190700,260105533,1399,1399,1399,1399,0
20250401,190600,260105533,1399,1399,1399,1399,0
20250401,190500,260105533,1399,1399,1399,1399,0
20250401,190400,260105533,1399,1399,1399,1399,0
20250401,190300,260105533,1399,1399,1399,1399,0
20250401,190200,260105533,1399,1399,1399,1399,0
20250401,190100,260105533,1399,1399,1399,1399,0
20250401,190000,260105533,1399,1399,1399,1399,0
20250401,185900,260105533,1399,1399,1399,1399,0
20250401,185800,260105533,1399,1399,1399,1399,0
20250401,185700,260105533,1399,1399,1399,1399,0
20250401,185600,260105533,1399,1399,1399,1399,0
20250401,185500,260105533,1399,1399,1399,1399,0
20250401,185400,260105533,1399,1399,1399,1399,1984
20250401,185300,260105533,1399,1399,1399,1399,0
20250401,185200,260105533,1399,1399,1399,1399,0
20250401,185100,260105533,1399,1399,1399,1399,0
20250401,185000,260105533,1399,1399,1399,1399,0
20250401,184900,260105533,1399,1399,1399,1399,0
20250401,184800,260105533,1399,1399,1399,1399,0
20250401,184700,260105533,1399,1399,1399,1399,0
20250401,184600,260105533,1399,1399,1399,1399,0
20250401,184500,260105533,1399,1399,1399,1399,0
20250401,184400,260105533,1399,1399,1399,1399,0
20250401,184300,260105533,1399,1399,1399,1399,0
20250401,184200,260105533,1399,1399,1399,1399,0
20250401,184100,260105533,1399,1399,1399,1399,0
20250401,184000,260105533,1399,1399,1399,1399,0
20250401,183900,260105533,1399,1399,1399,1399,0
20250401,183800,260105533,1399,1399,1399,1399,0
20250401,183700,260105533,1399,1399,1399,1399,0
20250401,183600,260105533,1399,1399,1399,1399,0
20250401,183500,260105533,1399,1399,1399,1399,0
20250401,183400,260105533,1399,1399,1399,1399,0
20250401,183300,260105533,1399,1399,1399,1399,0
20250401,183200,260105533,1399,1399,1399,1399,0
20250401,183100,260105533,1399,1399,1399,1399,0
20250401,183000,260105533,1399,1399,1399,1399,0
20250401,182900,260105533,1399,1399,1399,1399,0
20250401,182800,260105533,1399,1399,1399,1399,0
20250401,182700,260105533,1399,1399,1399,1399,0
20250401,182600,260105533,1399,1399,1399,1399,0
20250401,182500,260105533,1399,1399,1399,1399,0
20250401,182400,260105533,1399,1399,1399,1399,1984
20250401,182300,260105533,1399,1399,1399,1399,0
20250401,182200,260105533,1399,1399,1399,1399,0
20250401,182100,260105533,1399,1399,1399,1399,0
20250401,182000,260105533,1399,1399,1399,1399,0
20250401,181900,260105533,1399,1399,1399,1399,0
20250401,181800,260105533,1399,1399,1399,1399,0
20250401,181700,260105533,1399,1399,1399,1399,0
20250401,181600,260105533,1399,1399,1399,1399,0
20250401,181500,260105533,1399,1399,1399,1399,0
20250401,181400,260105533,1399,1399,1399,1399,0
20250401,181300,260105533,1399,1399,1399,1399,0
20250401,181200,260105533,1399,1399,1399,1399,0
20250401,181100,260105533,1399,1399,1399,1399,0
20250401,181000,260105533,1399,1399,1399,1399,0
20250401,180900,260105533,1399,1399,1399,1399,0
20250401,180800,260105533,1399,1399,1399,1399,0
20250401,180700,260105533,1399,1399,1399,1399,0
20250401,180600,260105533,1399,1399,1399,1399,0
20250401,180500,260105533,1399,1399,1399,1399,0
20250401,180400,260105533,1399,1399,1399,1399,0
20250401,180300,260105533,1399,1399,1399,1399,0
20250401,180200,260105533,1399,1399,1399,1399,0
20250401,180100,260105533,1399,1399,1399,1399,0
20250401,180000,260105533,1399,1399,1399,1399,0
20250401,175900,260105533,1399,1399,1399,1399,0
20250401,175800,260105533,1399,1399,1399,1399,0
20250401,175700,260105533,1399,1399,1399,1399,0
20250401,175600,260105533,1399,1399,1399,1399,0
20250401,175500,260105533,1399,1399,1399,1399,0
20250401,175400,260105533,1399,1399,1399,1399,1984
20250401,175300,260105533,1399,1399,1399,1399,0
20250401,175200,260105533,1399,1399,1399,1399,0
20250401,175100,260105533,1399,1399,1399,1399,0
20250401,175000,260105533,1399,1399,1399,1399,0
20250401,174900,260105533,1399,1399,1399,1399,0
20250401,174800,260105533,1399,1399,1399,1399,0
20250401,174700,260105533,1399,1399,1399,1399,0
20250401,174600,260105533,1399,1399,1399,1399,0
20250401,174500,260105533,1399,1399,1399,1399,0
20250401,174400,260105533,1399,1399,1399,1399,0
20250401,174300,260105533,1399,1399,1399,1399,0
20250401,174200,260105533,1399,1399,1399,1399,0
20250401,174100,260105533,1399,1399,1399,1399,0
20250401,174000,260105533,1399,1399,1399,1399,0
20250401,173900,260105533,1399,1399,1399,1399,0
20250401,173800,260105533,1399,1399,1399,1399,0
20250401,173700,260105533,1399,1399,1399,1399,0
20250401,173600,260105533,1399,1399,1399,1399,0
20250401,173500,260105533,1399,1399,1399,1399,0
20250401,173400,260105533,1399,1399,1399,1399,0
20250401,173300,260105533,1399,1399,1399,1399,0
20250401,173200,260105533,1399,1399,1399,1399,0
20250401,173100,260105533,1399,1399,1399,1399,0
20250401,173000,260105533,1399,1399,1399,1399,0
20250401,172900,260105533,1399,1399,1399,1399,0
20250401,172800,260105533,1399,1399,1399,1399,0
20250401,172700,260105533,1399,1399,1399,1399,0
20250401,172600,260105533,1399,1399,1399,1399,0
20250401,172500,260105533,1399,1399,1399,1399,0
20250401,172400,260105533,1399,1399,1399,1399,1984
20250401,172300,260105533,1399,1399,1399,1399,0
20250401,172200,260105533,1399,1399,1399,1399,0
20250401,172100,260105533,1399,1399,1399,1399,0
20250401,172000,260105533,1399,1399,1399,1399,0
20250401,171900,260105533,1399,1399,1399,1399,0
20250401,171800,260105533,1399,1399,1399,1399,0
20250401,171700,260105533,1399,1399,1399,1399,0
20250401,171600,260105533,1399,1399,1399,1399,0
20250401,171500,260105533,1399,1399,1399,1399,0
20250401,171400,260105533,1399,1399,1399,1399,0
20250401,171300,260105533,1399,1399,1399,1399,0
20250401,171200,260105533,1399,1399,1399,1399,0
20250401,171100,260105533,1399,1399,1399,1399,0
20250401,171000,260105533,1399,1399,1399,1399,0
20250401,170900,260105533,1399,1399,1399,1399,0
20250401,170800,260105533,1399,1399,1399,1399,0
20250401,170700,260105533,1399,1399,1399,1399,0
20250401,170600,260105533,1399,1399,1399,1399,0
20250401,170500,260105533,1399,1399,1399,1399,0
20250401,170400,260105533,1399,1399,1399,1399,0
20250401,170300,260105533,1399,1399,1399,1399,0
20250401,170200,260105533,1399,1399,1399,1399,0
20250401,170100,260105533,1399,1399,1399,1399,0
20250401,170000,260105533,1399,1399,1399,1399,0
20250401,165900,260105533,1399,1399,1399,1399,0
20250401,165800,260105533,1399,1399,1399,1399,0
20250401,165700,260105533,1399,1399,1399,1399,0
20250401,165600,260105533,1399,1399,1399,1399,0
20250401,165500,260105533,1399,1399,1399,1399,0
20250401,165400,260105533,1399,1399,1399,1399,1984
20250401,165300,260105533,1399,1399,1399,1399,0
20250401,165200,260105533,1399,1399,1399,1399,0
20250401,165100,260105533,1399,1399,1399,1399,0
20250401,165000,260105533,1399,1399,1399,1399,0
20250401,164900,260105533,1399,1399,1399,1399,0
20250401,164800,260105533,1399,1399,1399,1399,0
20250401,164700,260105533,1399,1399,1399,1399,0
20250401,164600,260105533,1399,1399,1399,1399,0
20250401,164500,260105533,1399,1399,1399,1399,0
20250401,164400,260105533,1399,1399,1399,1399,0
20250401,164300,260105533,1399,1399,1399,1399,0
20250401,164200,260105533,1399,1399,1399,1399,0
20250401,164100,260105533,1399,1399,1399,1399,0
20250401,164000,260105533,1399,1399,1399,1399,0
20250401,163900,260105533,1399,1399,1399,1399,0
20250401,163800,260105533,1399,1399,1399,1399,0
20250401,163700,260105533,1399,1399,1399,1399,0
20250401,163600,260105533,1399,1399,1399,1399,0
20250401,163500,260105533,1399,1399,1399,1399,0
20250401,163400,260105533,1399,1399,1399,1399,0
20250401,163300,260105533,1399,1399,1399,1399,0
20250401,163200,260105533,1399,1399,1399,1399,0
20250401,163100,260105533,1399,1399,1399,1399,0
20250401,163000,260105533,1399,1399,1399,1399,0
20250401,162900,260105533,1399,1399,1399,1399,0
20250401,162800,260105533,1399,1399,1399,1399,0
20250401,162700,260105533,1399,1399,1399,1399,0
20250401,162600,260105533,1399,1399,1399,1399,0
20250401,162500,260105533,1399,1399,1399,1399,0
20250401,162400,260105533,1399,1399,1399,1399,1984
20250401,162300,260105533,1399,1399,1399,1399,0
20250401,162200,260105533,1399,1399,1399,1399,0
20250401,162100,260105533,1399,1399,1399,1399,0
20250401,162000,260105533,1399,1399,1399,1399,0
20250401,161900,260105533,1399,1399,1399,1399,0
20250401,161800,260105533,1399,1399,1399,1399,0
20250401,161700,260105533,1399,1399,1399,1399,0
20250401,161600,260105533,1399,1399,1399,1399,0
20250401,161500,260105533,1399,1399,1399,1399,0
20250401,161400,260105533,1399,1399,1399,1399,0
20250401,161300,260105533,1399,1399,1399,1399,0
20250401,161200,260105533,1399,1399,1399,1399,0
20250401,161100,260105533,1399,1399,1399,1399,0
20250401,161000,260105533,1399,1399,1399,1399,0
20250401,160900,260105533,1399,1399,1399,1399,0
20250401,160800,260105533,1399,1399,1399,1399,0
20250401,160700,260105533,1399,1399,1399,1399,0
20250401,160600,260105533,1399,1399,1399,1399,0
20250401,160500,260105533,1399,1399,1399,1399,0
20250401,160400,260105533,1399,1399,1399,1399,0
20250401,160300,260105533,1399,1399,1399,1399,0
20250401,160200,260105533,1399,1399,1399,1399,0
20250401,160100,260105533,1399,1399,1399,1399,0
20250401,160000,260105533,1399,1399,1399,1399,0
20250401,155900,260105533,1399,1399,1399,1399,0
20250401,155800,260105533,1399,1399,1399,1399,0
20250401,155700,260105533,1399,1399,1399,1399,0
20250401,155600,260105533,1399,1399,1399,1399,0
20250401,155500,260105533,1399,1399,1399,1399,0
20250401,155400,260105533,1399,1399,1399,1399,1984
20250401,155300,260105533,1399,1399,1399,1399,0
20250401,155200,260105533,1399,1399,1399,1399,0
20250401,155100,260105533,1399,1399,1399,1399,0
20250401,155000,260105533,1399,1399,1399,1399,0
20250401,154900,260105533,1399,1399,1399,1399,0
20250401,154800,260105533,1399,1399,1399,1399,0
20250401,154700,260105533,1399,1399,1399,1399,0
20250401,154600,260105533,1399,1399,1399,1399,0
20250401,154500,260105533,1399,1399,1399,1399,0
20250401,154400,260105533,1399,1399,1399,1399,0
20250401,154300,260105533,1399,1399,1399,1399,0
20250401,154200,260105533,1399,1399,1399,1399,0
20250401,154100,260105533,1399,1399,1399,1399,0
20250401,154000,260105533,1399,1399,1399,1399,0
20250401,153900,260105533,1399,1399,1399,1399,0
20250401,153800,260105533,1399,1399,1399,1399,0
20250401,153700,260105533,1399,1399,1399,1399,0
20250401,153600,260105533,1399,1399,1399,1399,0
20250401,153500,260105533,1399,1399,1399,1399,0
20250401,153400,260105533,1399,1399,1399,1399,0
20250401,153300,260105533,1399,1399,1399,1399,0
20250401,153200,260105533,1399,1399,1399,1399,0
20250401,153100,260105533,1399,1399,1399,1399,0
20250401,153000,260105533,1399,1399,1399,1399,1984
20250401,152900,257329917,1398,1398,1398,1398,0
20250401,152800,257329917,1398,1398,1398,1398,0
20250401,152700,257329917,1398,1398,1398,1398,0
20250401,152600,257329917,1398,1398,1398,1398,0
20250401,152500,257329917,1398,1398,1398,1398,0
20250401,152400,257329917,1398,1398,1398,1398,0
20250401,152300,257329917,1398,1398,1398,1398,0
20250401,152200,257329917,1398,1398,1398,1398,0
20250401,152100,257329917,1398,1398,1398,1398,0
20250401,152000,257329917,1398,1398,1398,1398,0
20250401,151900,257329917,1398,1398,1398,1398,0
20250401,151800,257329917,1398,1398,1398,1398,0
20250401,151700,257329917,1398,1398,1398,1398,0
20250401,151600,257329917,1398,1398,1398,1398,0
20250401,151500,257329917,1398,1391,1398,1391,261
20250401,151400,256966838,1398,1393,1398,1393,123
20250401,151300,256795489,1398,1398,1398,1398,2
20250401,151200,256792693,1399,1399,1399,1399,0
20250401,151100,256792693,1399,1399,1399,1399,0
20250401,151000,256792693,1399,1395,1399,1395,1004
20250401,150900,255390953,1395,1395,1395,1395,0
20250401,150800,255390953,1395,1392,1396,1388,71
20250401,150700,255292357,1396,1396,1396,1396,2
20250401,150600,255289565,1396,1396,1396,1396,3
20250401,150500,255285377,1396,1396,1396,1396,2
20250401,150400,255282585,1396,1396,1396,1396,40
20250401,150300,255226745,1397,1397,1397,1397,0
20250401,150200,255226745,1397,1397,1397,1397,2
20250401,150100,255223951,1392,1394,1396,1392,1429
20250401,150000,253234751,1397,1396,1397,1392,1208
20250401,145900,251552019,1397,1396,1397,1396,14
20250401,145800,251532473,1396,1394,1396,1394,1568
20250401,145700,249346554,1394,1394,1394,1394,3
20250401,145600,249342372,1392,1395,1395,1392,402
20250401,145500,248782780,1395,1395,1395,1395,0
20250401,145400,248782780,1395,1395,1395,1395,0
20250401,145300,248782780,1395,1395,1395,1392,503
20250401,145200,248082283,1395,1395,1395,1395,0
20250401,145100,248082283,1395,1395,1395,1395,2
20250401,145000,248079493,1394,1392,1394,1392,403
20250401,144900,247518513,1395,1395,1395,1395,0
20250401,144800,247518513,1395,1395,1395,1395,0
20250401,144700,247518513,1395,1393,1395,1392,429
20250401,144600,246921294,1395,1395,1395,1395,0
20250401,144500,246921294,1395,1395,1395,1395,21
20250401,144400,246891999,1395,1395,1395,1395,0
20250401,144300,246891999,1395,1395,1395,1395,300
20250401,144200,246473499,1395,1395,1395,1395,0
20250401,144100,246473499,1395,1393,1395,1393,482
20250401,144000,245801909,1395,1394,1395,1394,200
20250401,143900,245523107,1394,1394,1394,1394,0
20250401,143800,245523107,1394,1392,1394,1392,403
20250401,143700,244962127,1394,1392,1394,1392,4278
20250401,143600,239005241,1386,1386,1386,1386,0
20250401,143500,239005241,1386,1390,1390,1386,400
20250401,143400,238450071,1390,1390,1390,1390,36
20250401,143300,238400031,1390,1390,1390,1390,4
20250401,143200,238394471,1390,1392,1392,1390,14
20250401,143100,238375007,1386,1389,1389,1386,403
20250401,143000,237816225,1394,1394,1394,1394,0
20250401,142900,237816225,1394,1394,1394,1394,1
20250401,142800,237814831,1386,1387,1387,1386,401
20250401,142700,237258891,1394,1387,1394,1387,137
20250401,142600,237068858,1386,1386,1386,1386,0
20250401,142500,237068858,1386,1387,1387,1386,400
20250401,142400,236514289,1394,1394,1394,1394,78
20250401,142300,236405557,1394,1394,1394,1394,2
20250401,142200,236402769,1386,1387,1387,1386,400
20250401,142100,235848368,1386,1386,1386,1386,0
20250401,142000,235848368,1386,1386,1386,1386,0
20250401,141900,235848368,1386,1387,1387,1386,401
20250401,141800,235292265,1394,1394,1394,1394,0
20250401,141700,235292265,1394,1394,1394,1394,0
20250401,141600,235292265,1394,1394,1394,1386,411
20250401,141500,234722406,1394,1394,1394,1394,10
20250401,141400,234708466,1386,1386,1386,1386,0
20250401,141300,234708466,1386,1388,1388,1386,400
20250401,141200,234153694,1394,1394,1394,1394,0
20250401,141100,234153694,1394,1394,1394,1394,0
20250401,141000,234153694,1394,1394,1394,1394,2
20250401,140900,234150906,1388,1394,1394,1388,403
20250401,140800,233590928,1394,1394,1394,1394,1
20250401,140700,233589534,1394,1394,1394,1394,78
20250401,140600,233480802,1387,1387,1387,1387,400
20250401,140500,232926002,1395,1395,1395,1395,0
20250401,140400,232926002,1395,1395,1395,1395,3
20250401,140300,232921817,1385,1389,1389,1385,6401
20250401,140200,224048234,1395,1395,1395,1395,0
20250401,140100,224048234,1395,1395,1395,1395,1
20250401,140000,224046839,1388,1388,1388,1388,400
20250401,135900,223491639,1395,1395,1395,1395,0
20250401,135800,223491639,1395,1395,1395,1395,2
20250401,135700,223488849,1386,1394,1394,1386,2551
20250401,135600,219935390,1394,1394,1394,1394,0
20250401,135500,219935390,1394,1394,1394,1394,2
20250401,135400,219932602,1394,1389,1394,1387,402
20250401,135300,219374933,1394,1394,1394,1394,2
20250401,135200,219372145,1391,1391,1391,1391,920
20250401,135100,218092425,1391,1388,1391,1387,403
20250401,135000,217533436,1391,1391,1391,1391,78
20250401,134900,217424938,1394,1394,1394,1394,0
20250401,134800,217424938,1394,1388,1394,1387,401
20250401,134700,216868731,1388,1389,1389,1388,100
20250401,134600,216729927,1396,1396,1396,1396,2
20250401,134500,216727135,1387,1387,1387,1387,0
20250401,134400,216727135,1387,1388,1388,1387,401
20250401,134300,216170946,1396,1396,1396,1396,0
20250401,134200,216170946,1396,1396,1396,1396,1
20250401,134100,216169550,1387,1389,1389,1387,400
20250401,134000,215614609,1397,1397,1397,1397,0
20250401,133900,215614609,1397,1397,1397,1396,83
20250401,133800,215498676,1387,1390,1390,1387,401
20250401,133700,214942176,1397,1397,1397,1397,0
20250401,133600,214942176,1397,1397,1397,1397,50
20250401,133500,214872326,1397,1388,1397,1387,403
20250401,133400,214313232,1397,1397,1397,1397,0
20250401,133300,214313232,1397,1397,1397,1397,78
20250401,133200,214204266,1388,1390,1390,1388,601
20250401,133100,213369606,1397,1397,1397,1397,0
20250401,133000,213369606,1397,1397,1397,1397,1
20250401,132900,213368209,1397,1390,1397,1388,745
20250401,132800,212331010,1397,1397,1397,1397,21
20250401,132700,212301673,1397,1397,1397,1397,2
20250401,132600,212298879,1398,1389,1398,1388,443
20250401,132500,211683431,1398,1398,1398,1398,22
20250401,132400,211652675,1388,1388,1388,1388,0
20250401,132300,211652675,1388,1388,1388,1388,0
20250401,132200,211652675,1388,1389,1389,1388,400
20250401,132100,211097323,1399,1399,1399,1399,0
20250401,132000,211097323,1399,1399,1399,1399,0
20250401,131900,211097323,1399,1388,1399,1388,403
20250401,131800,210537937,1399,1399,1399,1399,0
20250401,131700,210537937,1399,1399,1399,1399,2
20250401,131600,210535139,1386,1399,1399,1386,478
20250401,131500,209871372,1390,1390,1390,1390,700
20250401,131400,208898372,1390,1390,1390,1390,0
20250401,131300,208898372,1390,1391,1391,1390,401
20250401,131200,208340918,1390,1390,1390,1390,0
20250401,131100,208340918,1390,1390,1390,1390,0
20250401,131000,208340918,1390,1392,1400,1390,9418
20250401,130900,195186148,1392,1392,1392,1392,2
20250401,130800,195183364,1386,1386,1386,1386,0
20250401,130700,195183364,1386,1386,1386,1386,401
20250401,130600,194627578,1392,1392,1392,1392,0
20250401,130500,194627578,1392,1392,1392,1392,0
20250401,130400,194627578,1392,1388,1392,1386,402
20250401,130300,194070252,1392,1392,1392,1392,0
20250401,130200,194070252,1392,1392,1392,1392,0
20250401,130100,194070252,1392,1388,1392,1386,402
20250401,130000,193512920,1393,1393,1393,1393,0
20250401,125900,193512920,1393,1393,1393,1393,79
20250401,125800,193402873,1393,1393,1393,1393,0
20250401,125700,193402873,1393,1388,1393,1386,403
20250401,125600,192844065,1394,1394,1394,1394,0
20250401,125500,192844065,1394,1394,1394,1394,0
20250401,125400,192844065,1394,1394,1394,1386,404
20250401,125300,192283879,1387,1387,1387,1387,10
20250401,125200,192270009,1387,1393,1394,1386,472
20250401,125100,191615419,1393,1394,1394,1386,404
20250401,125000,191055223,1394,1394,1394,1394,5
20250401,124900,191048253,1394,1394,1394,1394,2
20250401,124800,191045465,1386,1388,1394,1386,660
20250401,124700,190130495,1394,1394,1394,1394,0
20250401,124600,190130495,1394,1394,1394,1394,2
20250401,124500,190127707,1387,1391,1394,1386,1140
20250401,124400,188545687,1390,1390,1390,1390,0
20250401,124300,188545687,1390,1390,1390,1390,141
20250401,124200,188349697,1390,1387,1390,1386,1949
20250401,124100,185642189,1391,1391,1391,1391,0
20250401,124000,185642189,1391,1390,1391,1390,101
20250401,123900,185501797,1391,1390,1391,1386,403
20250401,123800,184943221,1386,1386,1386,1386,0
20250401,123700,184943221,1386,1386,1386,1386,0
20250401,123600,184943221,1386,1386,1386,1386,10
20250401,123500,184929361,1386,1386,1386,1386,401
20250401,123400,184373575,1386,1386,1386,1386,0
20250401,123300,184373575,1386,1386,1386,1386,0
20250401,123200,184373575,1386,1393,1393,1386,402
20250401,123100,183816215,1394,1394,1394,1394,0
20250401,123000,183816215,1394,1394,1394,1394,1
20250401,122900,183814821,1385,1386,1386,1385,513
20250401,122800,183104204,1386,1386,1386,1386,0
20250401,122700,183104204,1386,1386,1386,1386,0
20250401,122600,183104204,1386,1392,1394,1386,1695
20250401,122500,180746564,1392,1392,1392,1392,78
20250401,122400,180637988,1385,1385,1385,1385,0
20250401,122300,180637988,1385,1385,1385,1385,400
20250401,122200,180083988,1385,1385,1385,1385,0
20250401,122100,180083988,1385,1385,1385,1385,0
20250401,122000,180083988,1385,1392,1392,1385,120
20250401,121900,179917753,1392,1392,1392,1392,4
20250401,121800,179912185,1391,1391,1391,1391,1
20250401,121700,179910794,1390,1390,1390,1390,0
20250401,121600,179910794,1390,1389,1390,1389,5752
20250401,121500,171915722,1389,1389,1389,1389,0
20250401,121400,171915722,1389,1389,1389,1389,2
20250401,121300,171912944,1389,1389,1389,1389,0
20250401,121200,171912944,1389,1389,1389,1389,0
20250401,121100,171912944,1389,1389,1389,1389,0
20250401,121000,171912944,1389,1389,1389,1389,1
20250401,120900,171911555,1382,1382,1382,1382,1
20250401,120800,171910173,1390,1390,1390,1390,87
20250401,120700,171789243,1383,1385,1385,1383,401
20250401,120600,171234096,1390,1389,1390,1389,100
20250401,120500,171095098,1385,1385,1385,1385,1108
20250401,120400,169560518,1385,1382,1385,1382,1633
20250401,120300,167300648,1384,1384,1384,1384,0
20250401,120200,167300648,1384,1383,1384,1383,1082
20250401,120100,165803237,1380,1380,1380,1380,400
20250401,120000,165251237,1384,1380,1384,1380,436
20250401,115900,164649553,1380,1381,1381,1380,1000
20250401,115800,163269523,1380,1380,1380,1380,401
20250401,115700,162716143,1389,1389,1389,1389,0
20250401,115600,162716143,1389,1389,1389,1389,0
20250401,115500,162716143,1389,1389,1389,1379,405
20250401,115400,162157603,1380,1380,1380,1380,377
20250401,115300,161637343,1380,1380,1380,1380,0
20250401,115200,161637343,1380,1381,1381,1379,484
20250401,115100,160969718,1389,1389,1389,1389,78
20250401,115000,160861376,1389,1389,1389,1389,0
20250401,114900,160861376,1389,1389,1389,1389,2
20250401,114800,160858598,1379,1389,1390,1379,604
20250401,114700,160023502,1389,1389,1389,1389,1
20250401,114600,160022113,1389,1389,1389,1389,146
20250401,114500,159819319,1379,1389,1389,1379,403
20250401,114400,159263250,1389,1389,1389,1389,370
20250401,114300,158749320,1389,1389,1389,1389,0
20250401,114200,158749320,1389,1389,1389,1379,405
20250401,114100,158190139,1381,1389,1389,1381,118
20250401,114000,158027149,1389,1389,1389,1389,66
20250401,113900,157935475,1389,1389,1389,1381,405
20250401,113800,157376008,1389,1389,1389,1389,75
20250401,113700,157271833,1389,1389,1389,1389,3
20250401,113600,157267666,1389,1386,1389,1379,1725
20250401,113500,154879344,1389,1386,1389,1386,79
20250401,113400,154769844,1386,1379,1386,1379,2462
20250401,113300,151366671,1380,1380,1380,1378,6664
20250401,113200,142172836,1380,1379,1380,1379,641
20250401,113100,141288892,1379,1380,1380,1379,1089
20250401,113000,139786610,1380,1381,1381,1380,752
20250401,112900,138748846,1381,1383,1383,1381,4
20250401,112800,138743318,1383,1383,1383,1383,78
20250401,112700,138635444,1384,1382,1384,1381,800
20250401,112600,137530262,1386,1386,1386,1386,0
20250401,112500,137530262,1386,1386,1386,1386,4
20250401,112400,137524718,1387,1387,1387,1387,504
20250401,112300,136825670,1381,1381,1381,1381,1433
20250401,112200,134846697,1389,1389,1389,1389,0
20250401,112100,134846697,1389,1389,1389,1389,2
20250401,112000,134843919,1381,1381,1381,1381,400
20250401,111900,134291519,1390,1390,1390,1390,0
20250401,111800,134291519,1390,1381,1390,1381,102
20250401,111700,134150639,1378,1392,1393,1378,479
20250401,111600,133488476,1382,1383,1383,1382,1757
20250401,111500,131059746,1382,1382,1382,1382,0
20250401,111400,131059746,1382,1384,1384,1382,702
20250401,111300,130088629,1394,1394,1394,1394,2
20250401,111200,130085841,1384,1384,1384,1384,0
20250401,111100,130085841,1384,1388,1388,1384,976
20250401,111000,128734651,1396,1396,1396,1396,0
20250401,110900,128734651,1396,1396,1396,1384,24
20250401,110800,128701387,1384,1385,1396,1384,433
20250401,110700,128101680,1396,1396,1396,1396,0
20250401,110600,128101680,1396,1396,1396,1396,2
20250401,110500,128098888,1383,1390,1397,1383,1834
20250401,110400,125554021,1398,1398,1398,1398,0
20250401,110300,125554021,1398,1398,1398,1398,2
20250401,110200,125551225,1387,1400,1400,1387,129
20250401,110100,125372107,1390,1402,1402,1390,405
20250401,110000,124808795,1403,1403,1403,1403,80
20250401,105900,124696555,1403,1390,1403,1388,2676
20250401,105800,120971303,1390,1386,1390,1383,1564
20250401,105700,118804251,1387,1390,1390,1387,4811
20250401,105600,112131391,1387,1381,1387,1381,6972
20250401,105500,102500858,1374,1379,1379,1374,2498
20250401,105400,99066434,1381,1378,1381,1378,73
20250401,105300,98965684,1378,1381,1381,1376,189
20250401,105200,98705211,1382,1382,1382,1374,404
20250401,105100,98149646,1382,1387,1387,1382,4
20250401,105000,98144109,1390,1390,1390,1390,3
20250401,104900,98139939,1380,1371,1380,1371,6040
20250401,104800,89808585,1380,1370,1380,1370,71
20250401,104700,89711214,1380,1376,1380,1376,291
20250401,104600,89310790,1375,1374,1375,1368,546
20250401,104500,88560488,1376,1379,1387,1367,2519
20250401,104400,85111288,1390,1378,1390,1377,50
20250401,104300,85042308,1389,1374,1390,1371,483
20250401,104200,84378682,1379,1379,1379,1379,2
20250401,104100,84375924,1380,1371,1380,1371,8
20250401,104000,84364938,1371,1375,1375,1371,407
20250401,103900,83806925,1383,1383,1383,1373,11
20250401,103800,83791772,1383,1373,1383,1373,87
20250401,103700,83671521,1384,1383,1384,1371,25
20250401,103600,83637028,1370,1373,1375,1370,410
20250401,103500,83075199,1386,1386,1386,1372,10
20250401,103400,83061437,1385,1374,1385,1371,383
20250401,103300,82533989,1374,1378,1386,1371,941
20250401,103200,81240662,1390,1378,1390,1377,9
20250401,103100,81228241,1391,1377,1391,1375,9
20250401,103000,81215830,1392,1380,1392,1378,415
20250401,102900,80643234,1391,1378,1391,1376,9
20250401,102800,80630818,1392,1378,1392,1377,9
20250401,102700,80618393,1392,1375,1392,1373,410
20250401,102600,80053817,1386,1375,1386,1373,85
20250401,102500,79936094,1373,1386,1386,1373,9
20250401,102400,79923711,1373,1388,1388,1373,480
20250401,102300,79264609,1373,1378,1388,1373,325
20250401,102200,78817160,1391,1379,1391,1379,9
20250401,102100,78804725,1394,1381,1394,1378,803
20250401,102000,77697351,1400,1379,1400,1379,335
20250401,101900,77235344,1379,1379,1379,1379,0
20250401,101800,77235344,1379,1383,1383,1379,68
20250401,101700,77141451,1402,1402,1402,1402,0
20250401,101600,77141451,1402,1402,1402,1402,0
20250401,101500,77141451,1402,1384,1402,1383,403
20250401,101400,76583695,1401,1401,1401,1401,2
20250401,101300,76580893,1403,1403,1403,1403,0
20250401,101200,76580893,1403,1402,1403,1402,10
20250401,101100,76566869,1381,1402,1402,1381,403
20250401,101000,76010275,1401,1378,1401,1378,3530
20250401,100900,71124481,1379,1379,1379,1379,78
20250401,100800,71016919,1380,1372,1380,1367,1277
20250401,100700,69268611,1383,1383,1384,1383,254
20250401,100600,68917288,1369,1383,1383,1369,142
20250401,100500,68722876,1368,1382,1382,1368,402
20250401,100400,68172906,1384,1370,1385,1367,667
20250401,100300,67257103,1373,1373,1373,1373,2
20250401,100200,67254357,1368,1373,1373,1368,3189
20250401,100100,62885793,1382,1382,1382,1382,1
20250401,100000,62884411,1370,1370,1370,1370,142
20250401,095900,62689871,1371,1371,1371,1371,400
20250401,095800,62141471,1371,1371,1371,1371,142
20250401,095700,61946789,1381,1381,1381,1381,5
20250401,095600,61939884,1371,1372,1372,1371,543
20250401,095500,61194989,1371,1371,1371,1371,0
20250401,095400,61194989,1371,1371,1371,1371,142
20250401,095300,61000307,1385,1372,1385,1372,402
20250401,095200,60448750,1371,1385,1385,1371,221
20250401,095100,60144653,1373,1373,1373,1373,0
20250401,095000,60144653,1373,1383,1383,1373,1418
20250401,094900,58195257,1382,1382,1382,1382,1
20250401,094800,58193875,1386,1386,1386,1381,152
20250401,094700,57983912,1386,1386,1386,1386,0
20250401,094600,57983912,1386,1384,1386,1382,401
20250401,094500,57429704,1386,1386,1386,1386,2
20250401,094400,57426932,1382,1393,1393,1382,1951
20250401,094300,54723405,1394,1386,1394,1386,393
20250401,094200,54177238,1388,1394,1394,1388,10737
20250401,094100,39268435,1396,1396,1396,1396,2
20250401,094000,39265643,1390,1392,1392,1390,142
20250401,093900,39068257,1399,1400,1400,1399,208
20250401,093800,38777158,1400,1391,1400,1389,144
20250401,093700,38577044,1402,1402,1402,1402,2
20250401,093600,38574240,1389,1402,1402,1389,5838
20250401,093500,30453262,1402,1396,1402,1396,396
20250401,093400,29899960,1402,1398,1402,1396,140
20250401,093300,29704410,1406,1406,1406,1406,0
20250401,093200,29704410,1406,1400,1406,1400,26
20250401,093100,29667998,1397,1398,1398,1397,644
20250401,093000,28768327,1400,1398,1400,1397,48
20250401,092900,28701262,1400,1400,1400,1400,0
20250401,092800,28701262,1400,1398,1400,1398,316
20250401,092700,28259486,1407,1407,1407,1407,0
20250401,092600,28259486,1407,1407,1407,1407,0
20250401,092500,28259486,1407,1400,1407,1400,31
20250401,092400,28216079,1407,1406,1407,1406,2
20250401,092300,28213266,1397,1400,1400,1397,284
20250401,092200,27815913,1406,1406,1406,1406,0
20250401,092100,27815913,1406,1406,1406,1406,100
20250401,092000,27675313,1406,1406,1406,1406,0
20250401,091900,27675313,1406,1406,1406,1406,0
20250401,091800,27675313,1406,1406,1406,1406,200
20250401,091700,27394113,1406,1406,1406,1406,67
20250401,091600,27299911,1410,1410,1410,1410,0
20250401,091500,27299911,1410,1410,1410,1410,8
20250401,091400,27288631,1395,1395,1395,1395,0
20250401,091300,27288631,1395,1403,1403,1395,223
20250401,091200,26976908,1413,1413,1413,1413,0
20250401,091100,26976908,1413,1413,1413,1413,0
20250401,091000,26976908,1413,1413,1413,1413,27
20250401,090900,26938757,1414,1414,1414,1414,0
20250401,090800,26938757,1414,1414,1414,1414,0
20250401,090700,26938757,1414,1392,1414,1390,527
20250401,090600,26201662,1408,1408,1408,1408,2
20250401,090500,26198846,1400,1395,1400,1395,3129
20250401,090400,21820291,1388,1388,1388,1388,26
20250401,090300,21784203,1388,1388,1389,1388,967
20250401,090200,20441527,1400,1400,1400,1400,0
20250401,090100,20441527,1400,1400,1400,1400,5007
20250401,090000,13431727,1400,1386,1400,1386,9686
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 195400 260105533 1399 1399 1399 1399 1984
3 20250401 195300 260105533 1399 1399 1399 1399 0
4 20250401 195200 260105533 1399 1399 1399 1399 0
5 20250401 195100 260105533 1399 1399 1399 1399 0
6 20250401 195000 260105533 1399 1399 1399 1399 0
7 20250401 194900 260105533 1399 1399 1399 1399 0
8 20250401 194800 260105533 1399 1399 1399 1399 0
9 20250401 194700 260105533 1399 1399 1399 1399 0
10 20250401 194600 260105533 1399 1399 1399 1399 0
11 20250401 194500 260105533 1399 1399 1399 1399 0
12 20250401 194400 260105533 1399 1399 1399 1399 0
13 20250401 194300 260105533 1399 1399 1399 1399 0
14 20250401 194200 260105533 1399 1399 1399 1399 0
15 20250401 194100 260105533 1399 1399 1399 1399 0
16 20250401 194000 260105533 1399 1399 1399 1399 0
17 20250401 193900 260105533 1399 1399 1399 1399 0
18 20250401 193800 260105533 1399 1399 1399 1399 0
19 20250401 193700 260105533 1399 1399 1399 1399 0
20 20250401 193600 260105533 1399 1399 1399 1399 0
21 20250401 193500 260105533 1399 1399 1399 1399 0
22 20250401 193400 260105533 1399 1399 1399 1399 0
23 20250401 193300 260105533 1399 1399 1399 1399 0
24 20250401 193200 260105533 1399 1399 1399 1399 0
25 20250401 193100 260105533 1399 1399 1399 1399 0
26 20250401 193000 260105533 1399 1399 1399 1399 0
27 20250401 192900 260105533 1399 1399 1399 1399 0
28 20250401 192800 260105533 1399 1399 1399 1399 0
29 20250401 192700 260105533 1399 1399 1399 1399 0
30 20250401 192600 260105533 1399 1399 1399 1399 0
31 20250401 192500 260105533 1399 1399 1399 1399 0
32 20250401 192400 260105533 1399 1399 1399 1399 1984
33 20250401 192300 260105533 1399 1399 1399 1399 0
34 20250401 192200 260105533 1399 1399 1399 1399 0
35 20250401 192100 260105533 1399 1399 1399 1399 0
36 20250401 192000 260105533 1399 1399 1399 1399 0
37 20250401 191900 260105533 1399 1399 1399 1399 0
38 20250401 191800 260105533 1399 1399 1399 1399 0
39 20250401 191700 260105533 1399 1399 1399 1399 0
40 20250401 191600 260105533 1399 1399 1399 1399 0
41 20250401 191500 260105533 1399 1399 1399 1399 0
42 20250401 191400 260105533 1399 1399 1399 1399 0
43 20250401 191300 260105533 1399 1399 1399 1399 0
44 20250401 191200 260105533 1399 1399 1399 1399 0
45 20250401 191100 260105533 1399 1399 1399 1399 0
46 20250401 191000 260105533 1399 1399 1399 1399 0
47 20250401 190900 260105533 1399 1399 1399 1399 0
48 20250401 190800 260105533 1399 1399 1399 1399 0
49 20250401 190700 260105533 1399 1399 1399 1399 0
50 20250401 190600 260105533 1399 1399 1399 1399 0
51 20250401 190500 260105533 1399 1399 1399 1399 0
52 20250401 190400 260105533 1399 1399 1399 1399 0
53 20250401 190300 260105533 1399 1399 1399 1399 0
54 20250401 190200 260105533 1399 1399 1399 1399 0
55 20250401 190100 260105533 1399 1399 1399 1399 0
56 20250401 190000 260105533 1399 1399 1399 1399 0
57 20250401 185900 260105533 1399 1399 1399 1399 0
58 20250401 185800 260105533 1399 1399 1399 1399 0
59 20250401 185700 260105533 1399 1399 1399 1399 0
60 20250401 185600 260105533 1399 1399 1399 1399 0
61 20250401 185500 260105533 1399 1399 1399 1399 0
62 20250401 185400 260105533 1399 1399 1399 1399 1984
63 20250401 185300 260105533 1399 1399 1399 1399 0
64 20250401 185200 260105533 1399 1399 1399 1399 0
65 20250401 185100 260105533 1399 1399 1399 1399 0
66 20250401 185000 260105533 1399 1399 1399 1399 0
67 20250401 184900 260105533 1399 1399 1399 1399 0
68 20250401 184800 260105533 1399 1399 1399 1399 0
69 20250401 184700 260105533 1399 1399 1399 1399 0
70 20250401 184600 260105533 1399 1399 1399 1399 0
71 20250401 184500 260105533 1399 1399 1399 1399 0
72 20250401 184400 260105533 1399 1399 1399 1399 0
73 20250401 184300 260105533 1399 1399 1399 1399 0
74 20250401 184200 260105533 1399 1399 1399 1399 0
75 20250401 184100 260105533 1399 1399 1399 1399 0
76 20250401 184000 260105533 1399 1399 1399 1399 0
77 20250401 183900 260105533 1399 1399 1399 1399 0
78 20250401 183800 260105533 1399 1399 1399 1399 0
79 20250401 183700 260105533 1399 1399 1399 1399 0
80 20250401 183600 260105533 1399 1399 1399 1399 0
81 20250401 183500 260105533 1399 1399 1399 1399 0
82 20250401 183400 260105533 1399 1399 1399 1399 0
83 20250401 183300 260105533 1399 1399 1399 1399 0
84 20250401 183200 260105533 1399 1399 1399 1399 0
85 20250401 183100 260105533 1399 1399 1399 1399 0
86 20250401 183000 260105533 1399 1399 1399 1399 0
87 20250401 182900 260105533 1399 1399 1399 1399 0
88 20250401 182800 260105533 1399 1399 1399 1399 0
89 20250401 182700 260105533 1399 1399 1399 1399 0
90 20250401 182600 260105533 1399 1399 1399 1399 0
91 20250401 182500 260105533 1399 1399 1399 1399 0
92 20250401 182400 260105533 1399 1399 1399 1399 1984
93 20250401 182300 260105533 1399 1399 1399 1399 0
94 20250401 182200 260105533 1399 1399 1399 1399 0
95 20250401 182100 260105533 1399 1399 1399 1399 0
96 20250401 182000 260105533 1399 1399 1399 1399 0
97 20250401 181900 260105533 1399 1399 1399 1399 0
98 20250401 181800 260105533 1399 1399 1399 1399 0
99 20250401 181700 260105533 1399 1399 1399 1399 0
100 20250401 181600 260105533 1399 1399 1399 1399 0
101 20250401 181500 260105533 1399 1399 1399 1399 0
102 20250401 181400 260105533 1399 1399 1399 1399 0
103 20250401 181300 260105533 1399 1399 1399 1399 0
104 20250401 181200 260105533 1399 1399 1399 1399 0
105 20250401 181100 260105533 1399 1399 1399 1399 0
106 20250401 181000 260105533 1399 1399 1399 1399 0
107 20250401 180900 260105533 1399 1399 1399 1399 0
108 20250401 180800 260105533 1399 1399 1399 1399 0
109 20250401 180700 260105533 1399 1399 1399 1399 0
110 20250401 180600 260105533 1399 1399 1399 1399 0
111 20250401 180500 260105533 1399 1399 1399 1399 0
112 20250401 180400 260105533 1399 1399 1399 1399 0
113 20250401 180300 260105533 1399 1399 1399 1399 0
114 20250401 180200 260105533 1399 1399 1399 1399 0
115 20250401 180100 260105533 1399 1399 1399 1399 0
116 20250401 180000 260105533 1399 1399 1399 1399 0
117 20250401 175900 260105533 1399 1399 1399 1399 0
118 20250401 175800 260105533 1399 1399 1399 1399 0
119 20250401 175700 260105533 1399 1399 1399 1399 0
120 20250401 175600 260105533 1399 1399 1399 1399 0
121 20250401 175500 260105533 1399 1399 1399 1399 0
122 20250401 175400 260105533 1399 1399 1399 1399 1984
123 20250401 175300 260105533 1399 1399 1399 1399 0
124 20250401 175200 260105533 1399 1399 1399 1399 0
125 20250401 175100 260105533 1399 1399 1399 1399 0
126 20250401 175000 260105533 1399 1399 1399 1399 0
127 20250401 174900 260105533 1399 1399 1399 1399 0
128 20250401 174800 260105533 1399 1399 1399 1399 0
129 20250401 174700 260105533 1399 1399 1399 1399 0
130 20250401 174600 260105533 1399 1399 1399 1399 0
131 20250401 174500 260105533 1399 1399 1399 1399 0
132 20250401 174400 260105533 1399 1399 1399 1399 0
133 20250401 174300 260105533 1399 1399 1399 1399 0
134 20250401 174200 260105533 1399 1399 1399 1399 0
135 20250401 174100 260105533 1399 1399 1399 1399 0
136 20250401 174000 260105533 1399 1399 1399 1399 0
137 20250401 173900 260105533 1399 1399 1399 1399 0
138 20250401 173800 260105533 1399 1399 1399 1399 0
139 20250401 173700 260105533 1399 1399 1399 1399 0
140 20250401 173600 260105533 1399 1399 1399 1399 0
141 20250401 173500 260105533 1399 1399 1399 1399 0
142 20250401 173400 260105533 1399 1399 1399 1399 0
143 20250401 173300 260105533 1399 1399 1399 1399 0
144 20250401 173200 260105533 1399 1399 1399 1399 0
145 20250401 173100 260105533 1399 1399 1399 1399 0
146 20250401 173000 260105533 1399 1399 1399 1399 0
147 20250401 172900 260105533 1399 1399 1399 1399 0
148 20250401 172800 260105533 1399 1399 1399 1399 0
149 20250401 172700 260105533 1399 1399 1399 1399 0
150 20250401 172600 260105533 1399 1399 1399 1399 0
151 20250401 172500 260105533 1399 1399 1399 1399 0
152 20250401 172400 260105533 1399 1399 1399 1399 1984
153 20250401 172300 260105533 1399 1399 1399 1399 0
154 20250401 172200 260105533 1399 1399 1399 1399 0
155 20250401 172100 260105533 1399 1399 1399 1399 0
156 20250401 172000 260105533 1399 1399 1399 1399 0
157 20250401 171900 260105533 1399 1399 1399 1399 0
158 20250401 171800 260105533 1399 1399 1399 1399 0
159 20250401 171700 260105533 1399 1399 1399 1399 0
160 20250401 171600 260105533 1399 1399 1399 1399 0
161 20250401 171500 260105533 1399 1399 1399 1399 0
162 20250401 171400 260105533 1399 1399 1399 1399 0
163 20250401 171300 260105533 1399 1399 1399 1399 0
164 20250401 171200 260105533 1399 1399 1399 1399 0
165 20250401 171100 260105533 1399 1399 1399 1399 0
166 20250401 171000 260105533 1399 1399 1399 1399 0
167 20250401 170900 260105533 1399 1399 1399 1399 0
168 20250401 170800 260105533 1399 1399 1399 1399 0
169 20250401 170700 260105533 1399 1399 1399 1399 0
170 20250401 170600 260105533 1399 1399 1399 1399 0
171 20250401 170500 260105533 1399 1399 1399 1399 0
172 20250401 170400 260105533 1399 1399 1399 1399 0
173 20250401 170300 260105533 1399 1399 1399 1399 0
174 20250401 170200 260105533 1399 1399 1399 1399 0
175 20250401 170100 260105533 1399 1399 1399 1399 0
176 20250401 170000 260105533 1399 1399 1399 1399 0
177 20250401 165900 260105533 1399 1399 1399 1399 0
178 20250401 165800 260105533 1399 1399 1399 1399 0
179 20250401 165700 260105533 1399 1399 1399 1399 0
180 20250401 165600 260105533 1399 1399 1399 1399 0
181 20250401 165500 260105533 1399 1399 1399 1399 0
182 20250401 165400 260105533 1399 1399 1399 1399 1984
183 20250401 165300 260105533 1399 1399 1399 1399 0
184 20250401 165200 260105533 1399 1399 1399 1399 0
185 20250401 165100 260105533 1399 1399 1399 1399 0
186 20250401 165000 260105533 1399 1399 1399 1399 0
187 20250401 164900 260105533 1399 1399 1399 1399 0
188 20250401 164800 260105533 1399 1399 1399 1399 0
189 20250401 164700 260105533 1399 1399 1399 1399 0
190 20250401 164600 260105533 1399 1399 1399 1399 0
191 20250401 164500 260105533 1399 1399 1399 1399 0
192 20250401 164400 260105533 1399 1399 1399 1399 0
193 20250401 164300 260105533 1399 1399 1399 1399 0
194 20250401 164200 260105533 1399 1399 1399 1399 0
195 20250401 164100 260105533 1399 1399 1399 1399 0
196 20250401 164000 260105533 1399 1399 1399 1399 0
197 20250401 163900 260105533 1399 1399 1399 1399 0
198 20250401 163800 260105533 1399 1399 1399 1399 0
199 20250401 163700 260105533 1399 1399 1399 1399 0
200 20250401 163600 260105533 1399 1399 1399 1399 0
201 20250401 163500 260105533 1399 1399 1399 1399 0
202 20250401 163400 260105533 1399 1399 1399 1399 0
203 20250401 163300 260105533 1399 1399 1399 1399 0
204 20250401 163200 260105533 1399 1399 1399 1399 0
205 20250401 163100 260105533 1399 1399 1399 1399 0
206 20250401 163000 260105533 1399 1399 1399 1399 0
207 20250401 162900 260105533 1399 1399 1399 1399 0
208 20250401 162800 260105533 1399 1399 1399 1399 0
209 20250401 162700 260105533 1399 1399 1399 1399 0
210 20250401 162600 260105533 1399 1399 1399 1399 0
211 20250401 162500 260105533 1399 1399 1399 1399 0
212 20250401 162400 260105533 1399 1399 1399 1399 1984
213 20250401 162300 260105533 1399 1399 1399 1399 0
214 20250401 162200 260105533 1399 1399 1399 1399 0
215 20250401 162100 260105533 1399 1399 1399 1399 0
216 20250401 162000 260105533 1399 1399 1399 1399 0
217 20250401 161900 260105533 1399 1399 1399 1399 0
218 20250401 161800 260105533 1399 1399 1399 1399 0
219 20250401 161700 260105533 1399 1399 1399 1399 0
220 20250401 161600 260105533 1399 1399 1399 1399 0
221 20250401 161500 260105533 1399 1399 1399 1399 0
222 20250401 161400 260105533 1399 1399 1399 1399 0
223 20250401 161300 260105533 1399 1399 1399 1399 0
224 20250401 161200 260105533 1399 1399 1399 1399 0
225 20250401 161100 260105533 1399 1399 1399 1399 0
226 20250401 161000 260105533 1399 1399 1399 1399 0
227 20250401 160900 260105533 1399 1399 1399 1399 0
228 20250401 160800 260105533 1399 1399 1399 1399 0
229 20250401 160700 260105533 1399 1399 1399 1399 0
230 20250401 160600 260105533 1399 1399 1399 1399 0
231 20250401 160500 260105533 1399 1399 1399 1399 0
232 20250401 160400 260105533 1399 1399 1399 1399 0
233 20250401 160300 260105533 1399 1399 1399 1399 0
234 20250401 160200 260105533 1399 1399 1399 1399 0
235 20250401 160100 260105533 1399 1399 1399 1399 0
236 20250401 160000 260105533 1399 1399 1399 1399 0
237 20250401 155900 260105533 1399 1399 1399 1399 0
238 20250401 155800 260105533 1399 1399 1399 1399 0
239 20250401 155700 260105533 1399 1399 1399 1399 0
240 20250401 155600 260105533 1399 1399 1399 1399 0
241 20250401 155500 260105533 1399 1399 1399 1399 0
242 20250401 155400 260105533 1399 1399 1399 1399 1984
243 20250401 155300 260105533 1399 1399 1399 1399 0
244 20250401 155200 260105533 1399 1399 1399 1399 0
245 20250401 155100 260105533 1399 1399 1399 1399 0
246 20250401 155000 260105533 1399 1399 1399 1399 0
247 20250401 154900 260105533 1399 1399 1399 1399 0
248 20250401 154800 260105533 1399 1399 1399 1399 0
249 20250401 154700 260105533 1399 1399 1399 1399 0
250 20250401 154600 260105533 1399 1399 1399 1399 0
251 20250401 154500 260105533 1399 1399 1399 1399 0
252 20250401 154400 260105533 1399 1399 1399 1399 0
253 20250401 154300 260105533 1399 1399 1399 1399 0
254 20250401 154200 260105533 1399 1399 1399 1399 0
255 20250401 154100 260105533 1399 1399 1399 1399 0
256 20250401 154000 260105533 1399 1399 1399 1399 0
257 20250401 153900 260105533 1399 1399 1399 1399 0
258 20250401 153800 260105533 1399 1399 1399 1399 0
259 20250401 153700 260105533 1399 1399 1399 1399 0
260 20250401 153600 260105533 1399 1399 1399 1399 0
261 20250401 153500 260105533 1399 1399 1399 1399 0
262 20250401 153400 260105533 1399 1399 1399 1399 0
263 20250401 153300 260105533 1399 1399 1399 1399 0
264 20250401 153200 260105533 1399 1399 1399 1399 0
265 20250401 153100 260105533 1399 1399 1399 1399 0
266 20250401 153000 260105533 1399 1399 1399 1399 1984
267 20250401 152900 257329917 1398 1398 1398 1398 0
268 20250401 152800 257329917 1398 1398 1398 1398 0
269 20250401 152700 257329917 1398 1398 1398 1398 0
270 20250401 152600 257329917 1398 1398 1398 1398 0
271 20250401 152500 257329917 1398 1398 1398 1398 0
272 20250401 152400 257329917 1398 1398 1398 1398 0
273 20250401 152300 257329917 1398 1398 1398 1398 0
274 20250401 152200 257329917 1398 1398 1398 1398 0
275 20250401 152100 257329917 1398 1398 1398 1398 0
276 20250401 152000 257329917 1398 1398 1398 1398 0
277 20250401 151900 257329917 1398 1398 1398 1398 0
278 20250401 151800 257329917 1398 1398 1398 1398 0
279 20250401 151700 257329917 1398 1398 1398 1398 0
280 20250401 151600 257329917 1398 1398 1398 1398 0
281 20250401 151500 257329917 1398 1391 1398 1391 261
282 20250401 151400 256966838 1398 1393 1398 1393 123
283 20250401 151300 256795489 1398 1398 1398 1398 2
284 20250401 151200 256792693 1399 1399 1399 1399 0
285 20250401 151100 256792693 1399 1399 1399 1399 0
286 20250401 151000 256792693 1399 1395 1399 1395 1004
287 20250401 150900 255390953 1395 1395 1395 1395 0
288 20250401 150800 255390953 1395 1392 1396 1388 71
289 20250401 150700 255292357 1396 1396 1396 1396 2
290 20250401 150600 255289565 1396 1396 1396 1396 3
291 20250401 150500 255285377 1396 1396 1396 1396 2
292 20250401 150400 255282585 1396 1396 1396 1396 40
293 20250401 150300 255226745 1397 1397 1397 1397 0
294 20250401 150200 255226745 1397 1397 1397 1397 2
295 20250401 150100 255223951 1392 1394 1396 1392 1429
296 20250401 150000 253234751 1397 1396 1397 1392 1208
297 20250401 145900 251552019 1397 1396 1397 1396 14
298 20250401 145800 251532473 1396 1394 1396 1394 1568
299 20250401 145700 249346554 1394 1394 1394 1394 3
300 20250401 145600 249342372 1392 1395 1395 1392 402
301 20250401 145500 248782780 1395 1395 1395 1395 0
302 20250401 145400 248782780 1395 1395 1395 1395 0
303 20250401 145300 248782780 1395 1395 1395 1392 503
304 20250401 145200 248082283 1395 1395 1395 1395 0
305 20250401 145100 248082283 1395 1395 1395 1395 2
306 20250401 145000 248079493 1394 1392 1394 1392 403
307 20250401 144900 247518513 1395 1395 1395 1395 0
308 20250401 144800 247518513 1395 1395 1395 1395 0
309 20250401 144700 247518513 1395 1393 1395 1392 429
310 20250401 144600 246921294 1395 1395 1395 1395 0
311 20250401 144500 246921294 1395 1395 1395 1395 21
312 20250401 144400 246891999 1395 1395 1395 1395 0
313 20250401 144300 246891999 1395 1395 1395 1395 300
314 20250401 144200 246473499 1395 1395 1395 1395 0
315 20250401 144100 246473499 1395 1393 1395 1393 482
316 20250401 144000 245801909 1395 1394 1395 1394 200
317 20250401 143900 245523107 1394 1394 1394 1394 0
318 20250401 143800 245523107 1394 1392 1394 1392 403
319 20250401 143700 244962127 1394 1392 1394 1392 4278
320 20250401 143600 239005241 1386 1386 1386 1386 0
321 20250401 143500 239005241 1386 1390 1390 1386 400
322 20250401 143400 238450071 1390 1390 1390 1390 36
323 20250401 143300 238400031 1390 1390 1390 1390 4
324 20250401 143200 238394471 1390 1392 1392 1390 14
325 20250401 143100 238375007 1386 1389 1389 1386 403
326 20250401 143000 237816225 1394 1394 1394 1394 0
327 20250401 142900 237816225 1394 1394 1394 1394 1
328 20250401 142800 237814831 1386 1387 1387 1386 401
329 20250401 142700 237258891 1394 1387 1394 1387 137
330 20250401 142600 237068858 1386 1386 1386 1386 0
331 20250401 142500 237068858 1386 1387 1387 1386 400
332 20250401 142400 236514289 1394 1394 1394 1394 78
333 20250401 142300 236405557 1394 1394 1394 1394 2
334 20250401 142200 236402769 1386 1387 1387 1386 400
335 20250401 142100 235848368 1386 1386 1386 1386 0
336 20250401 142000 235848368 1386 1386 1386 1386 0
337 20250401 141900 235848368 1386 1387 1387 1386 401
338 20250401 141800 235292265 1394 1394 1394 1394 0
339 20250401 141700 235292265 1394 1394 1394 1394 0
340 20250401 141600 235292265 1394 1394 1394 1386 411
341 20250401 141500 234722406 1394 1394 1394 1394 10
342 20250401 141400 234708466 1386 1386 1386 1386 0
343 20250401 141300 234708466 1386 1388 1388 1386 400
344 20250401 141200 234153694 1394 1394 1394 1394 0
345 20250401 141100 234153694 1394 1394 1394 1394 0
346 20250401 141000 234153694 1394 1394 1394 1394 2
347 20250401 140900 234150906 1388 1394 1394 1388 403
348 20250401 140800 233590928 1394 1394 1394 1394 1
349 20250401 140700 233589534 1394 1394 1394 1394 78
350 20250401 140600 233480802 1387 1387 1387 1387 400
351 20250401 140500 232926002 1395 1395 1395 1395 0
352 20250401 140400 232926002 1395 1395 1395 1395 3
353 20250401 140300 232921817 1385 1389 1389 1385 6401
354 20250401 140200 224048234 1395 1395 1395 1395 0
355 20250401 140100 224048234 1395 1395 1395 1395 1
356 20250401 140000 224046839 1388 1388 1388 1388 400
357 20250401 135900 223491639 1395 1395 1395 1395 0
358 20250401 135800 223491639 1395 1395 1395 1395 2
359 20250401 135700 223488849 1386 1394 1394 1386 2551
360 20250401 135600 219935390 1394 1394 1394 1394 0
361 20250401 135500 219935390 1394 1394 1394 1394 2
362 20250401 135400 219932602 1394 1389 1394 1387 402
363 20250401 135300 219374933 1394 1394 1394 1394 2
364 20250401 135200 219372145 1391 1391 1391 1391 920
365 20250401 135100 218092425 1391 1388 1391 1387 403
366 20250401 135000 217533436 1391 1391 1391 1391 78
367 20250401 134900 217424938 1394 1394 1394 1394 0
368 20250401 134800 217424938 1394 1388 1394 1387 401
369 20250401 134700 216868731 1388 1389 1389 1388 100
370 20250401 134600 216729927 1396 1396 1396 1396 2
371 20250401 134500 216727135 1387 1387 1387 1387 0
372 20250401 134400 216727135 1387 1388 1388 1387 401
373 20250401 134300 216170946 1396 1396 1396 1396 0
374 20250401 134200 216170946 1396 1396 1396 1396 1
375 20250401 134100 216169550 1387 1389 1389 1387 400
376 20250401 134000 215614609 1397 1397 1397 1397 0
377 20250401 133900 215614609 1397 1397 1397 1396 83
378 20250401 133800 215498676 1387 1390 1390 1387 401
379 20250401 133700 214942176 1397 1397 1397 1397 0
380 20250401 133600 214942176 1397 1397 1397 1397 50
381 20250401 133500 214872326 1397 1388 1397 1387 403
382 20250401 133400 214313232 1397 1397 1397 1397 0
383 20250401 133300 214313232 1397 1397 1397 1397 78
384 20250401 133200 214204266 1388 1390 1390 1388 601
385 20250401 133100 213369606 1397 1397 1397 1397 0
386 20250401 133000 213369606 1397 1397 1397 1397 1
387 20250401 132900 213368209 1397 1390 1397 1388 745
388 20250401 132800 212331010 1397 1397 1397 1397 21
389 20250401 132700 212301673 1397 1397 1397 1397 2
390 20250401 132600 212298879 1398 1389 1398 1388 443
391 20250401 132500 211683431 1398 1398 1398 1398 22
392 20250401 132400 211652675 1388 1388 1388 1388 0
393 20250401 132300 211652675 1388 1388 1388 1388 0
394 20250401 132200 211652675 1388 1389 1389 1388 400
395 20250401 132100 211097323 1399 1399 1399 1399 0
396 20250401 132000 211097323 1399 1399 1399 1399 0
397 20250401 131900 211097323 1399 1388 1399 1388 403
398 20250401 131800 210537937 1399 1399 1399 1399 0
399 20250401 131700 210537937 1399 1399 1399 1399 2
400 20250401 131600 210535139 1386 1399 1399 1386 478
401 20250401 131500 209871372 1390 1390 1390 1390 700
402 20250401 131400 208898372 1390 1390 1390 1390 0
403 20250401 131300 208898372 1390 1391 1391 1390 401
404 20250401 131200 208340918 1390 1390 1390 1390 0
405 20250401 131100 208340918 1390 1390 1390 1390 0
406 20250401 131000 208340918 1390 1392 1400 1390 9418
407 20250401 130900 195186148 1392 1392 1392 1392 2
408 20250401 130800 195183364 1386 1386 1386 1386 0
409 20250401 130700 195183364 1386 1386 1386 1386 401
410 20250401 130600 194627578 1392 1392 1392 1392 0
411 20250401 130500 194627578 1392 1392 1392 1392 0
412 20250401 130400 194627578 1392 1388 1392 1386 402
413 20250401 130300 194070252 1392 1392 1392 1392 0
414 20250401 130200 194070252 1392 1392 1392 1392 0
415 20250401 130100 194070252 1392 1388 1392 1386 402
416 20250401 130000 193512920 1393 1393 1393 1393 0
417 20250401 125900 193512920 1393 1393 1393 1393 79
418 20250401 125800 193402873 1393 1393 1393 1393 0
419 20250401 125700 193402873 1393 1388 1393 1386 403
420 20250401 125600 192844065 1394 1394 1394 1394 0
421 20250401 125500 192844065 1394 1394 1394 1394 0
422 20250401 125400 192844065 1394 1394 1394 1386 404
423 20250401 125300 192283879 1387 1387 1387 1387 10
424 20250401 125200 192270009 1387 1393 1394 1386 472
425 20250401 125100 191615419 1393 1394 1394 1386 404
426 20250401 125000 191055223 1394 1394 1394 1394 5
427 20250401 124900 191048253 1394 1394 1394 1394 2
428 20250401 124800 191045465 1386 1388 1394 1386 660
429 20250401 124700 190130495 1394 1394 1394 1394 0
430 20250401 124600 190130495 1394 1394 1394 1394 2
431 20250401 124500 190127707 1387 1391 1394 1386 1140
432 20250401 124400 188545687 1390 1390 1390 1390 0
433 20250401 124300 188545687 1390 1390 1390 1390 141
434 20250401 124200 188349697 1390 1387 1390 1386 1949
435 20250401 124100 185642189 1391 1391 1391 1391 0
436 20250401 124000 185642189 1391 1390 1391 1390 101
437 20250401 123900 185501797 1391 1390 1391 1386 403
438 20250401 123800 184943221 1386 1386 1386 1386 0
439 20250401 123700 184943221 1386 1386 1386 1386 0
440 20250401 123600 184943221 1386 1386 1386 1386 10
441 20250401 123500 184929361 1386 1386 1386 1386 401
442 20250401 123400 184373575 1386 1386 1386 1386 0
443 20250401 123300 184373575 1386 1386 1386 1386 0
444 20250401 123200 184373575 1386 1393 1393 1386 402
445 20250401 123100 183816215 1394 1394 1394 1394 0
446 20250401 123000 183816215 1394 1394 1394 1394 1
447 20250401 122900 183814821 1385 1386 1386 1385 513
448 20250401 122800 183104204 1386 1386 1386 1386 0
449 20250401 122700 183104204 1386 1386 1386 1386 0
450 20250401 122600 183104204 1386 1392 1394 1386 1695
451 20250401 122500 180746564 1392 1392 1392 1392 78
452 20250401 122400 180637988 1385 1385 1385 1385 0
453 20250401 122300 180637988 1385 1385 1385 1385 400
454 20250401 122200 180083988 1385 1385 1385 1385 0
455 20250401 122100 180083988 1385 1385 1385 1385 0
456 20250401 122000 180083988 1385 1392 1392 1385 120
457 20250401 121900 179917753 1392 1392 1392 1392 4
458 20250401 121800 179912185 1391 1391 1391 1391 1
459 20250401 121700 179910794 1390 1390 1390 1390 0
460 20250401 121600 179910794 1390 1389 1390 1389 5752
461 20250401 121500 171915722 1389 1389 1389 1389 0
462 20250401 121400 171915722 1389 1389 1389 1389 2
463 20250401 121300 171912944 1389 1389 1389 1389 0
464 20250401 121200 171912944 1389 1389 1389 1389 0
465 20250401 121100 171912944 1389 1389 1389 1389 0
466 20250401 121000 171912944 1389 1389 1389 1389 1
467 20250401 120900 171911555 1382 1382 1382 1382 1
468 20250401 120800 171910173 1390 1390 1390 1390 87
469 20250401 120700 171789243 1383 1385 1385 1383 401
470 20250401 120600 171234096 1390 1389 1390 1389 100
471 20250401 120500 171095098 1385 1385 1385 1385 1108
472 20250401 120400 169560518 1385 1382 1385 1382 1633
473 20250401 120300 167300648 1384 1384 1384 1384 0
474 20250401 120200 167300648 1384 1383 1384 1383 1082
475 20250401 120100 165803237 1380 1380 1380 1380 400
476 20250401 120000 165251237 1384 1380 1384 1380 436
477 20250401 115900 164649553 1380 1381 1381 1380 1000
478 20250401 115800 163269523 1380 1380 1380 1380 401
479 20250401 115700 162716143 1389 1389 1389 1389 0
480 20250401 115600 162716143 1389 1389 1389 1389 0
481 20250401 115500 162716143 1389 1389 1389 1379 405
482 20250401 115400 162157603 1380 1380 1380 1380 377
483 20250401 115300 161637343 1380 1380 1380 1380 0
484 20250401 115200 161637343 1380 1381 1381 1379 484
485 20250401 115100 160969718 1389 1389 1389 1389 78
486 20250401 115000 160861376 1389 1389 1389 1389 0
487 20250401 114900 160861376 1389 1389 1389 1389 2
488 20250401 114800 160858598 1379 1389 1390 1379 604
489 20250401 114700 160023502 1389 1389 1389 1389 1
490 20250401 114600 160022113 1389 1389 1389 1389 146
491 20250401 114500 159819319 1379 1389 1389 1379 403
492 20250401 114400 159263250 1389 1389 1389 1389 370
493 20250401 114300 158749320 1389 1389 1389 1389 0
494 20250401 114200 158749320 1389 1389 1389 1379 405
495 20250401 114100 158190139 1381 1389 1389 1381 118
496 20250401 114000 158027149 1389 1389 1389 1389 66
497 20250401 113900 157935475 1389 1389 1389 1381 405
498 20250401 113800 157376008 1389 1389 1389 1389 75
499 20250401 113700 157271833 1389 1389 1389 1389 3
500 20250401 113600 157267666 1389 1386 1389 1379 1725
501 20250401 113500 154879344 1389 1386 1389 1386 79
502 20250401 113400 154769844 1386 1379 1386 1379 2462
503 20250401 113300 151366671 1380 1380 1380 1378 6664
504 20250401 113200 142172836 1380 1379 1380 1379 641
505 20250401 113100 141288892 1379 1380 1380 1379 1089
506 20250401 113000 139786610 1380 1381 1381 1380 752
507 20250401 112900 138748846 1381 1383 1383 1381 4
508 20250401 112800 138743318 1383 1383 1383 1383 78
509 20250401 112700 138635444 1384 1382 1384 1381 800
510 20250401 112600 137530262 1386 1386 1386 1386 0
511 20250401 112500 137530262 1386 1386 1386 1386 4
512 20250401 112400 137524718 1387 1387 1387 1387 504
513 20250401 112300 136825670 1381 1381 1381 1381 1433
514 20250401 112200 134846697 1389 1389 1389 1389 0
515 20250401 112100 134846697 1389 1389 1389 1389 2
516 20250401 112000 134843919 1381 1381 1381 1381 400
517 20250401 111900 134291519 1390 1390 1390 1390 0
518 20250401 111800 134291519 1390 1381 1390 1381 102
519 20250401 111700 134150639 1378 1392 1393 1378 479
520 20250401 111600 133488476 1382 1383 1383 1382 1757
521 20250401 111500 131059746 1382 1382 1382 1382 0
522 20250401 111400 131059746 1382 1384 1384 1382 702
523 20250401 111300 130088629 1394 1394 1394 1394 2
524 20250401 111200 130085841 1384 1384 1384 1384 0
525 20250401 111100 130085841 1384 1388 1388 1384 976
526 20250401 111000 128734651 1396 1396 1396 1396 0
527 20250401 110900 128734651 1396 1396 1396 1384 24
528 20250401 110800 128701387 1384 1385 1396 1384 433
529 20250401 110700 128101680 1396 1396 1396 1396 0
530 20250401 110600 128101680 1396 1396 1396 1396 2
531 20250401 110500 128098888 1383 1390 1397 1383 1834
532 20250401 110400 125554021 1398 1398 1398 1398 0
533 20250401 110300 125554021 1398 1398 1398 1398 2
534 20250401 110200 125551225 1387 1400 1400 1387 129
535 20250401 110100 125372107 1390 1402 1402 1390 405
536 20250401 110000 124808795 1403 1403 1403 1403 80
537 20250401 105900 124696555 1403 1390 1403 1388 2676
538 20250401 105800 120971303 1390 1386 1390 1383 1564
539 20250401 105700 118804251 1387 1390 1390 1387 4811
540 20250401 105600 112131391 1387 1381 1387 1381 6972
541 20250401 105500 102500858 1374 1379 1379 1374 2498
542 20250401 105400 99066434 1381 1378 1381 1378 73
543 20250401 105300 98965684 1378 1381 1381 1376 189
544 20250401 105200 98705211 1382 1382 1382 1374 404
545 20250401 105100 98149646 1382 1387 1387 1382 4
546 20250401 105000 98144109 1390 1390 1390 1390 3
547 20250401 104900 98139939 1380 1371 1380 1371 6040
548 20250401 104800 89808585 1380 1370 1380 1370 71
549 20250401 104700 89711214 1380 1376 1380 1376 291
550 20250401 104600 89310790 1375 1374 1375 1368 546
551 20250401 104500 88560488 1376 1379 1387 1367 2519
552 20250401 104400 85111288 1390 1378 1390 1377 50
553 20250401 104300 85042308 1389 1374 1390 1371 483
554 20250401 104200 84378682 1379 1379 1379 1379 2
555 20250401 104100 84375924 1380 1371 1380 1371 8
556 20250401 104000 84364938 1371 1375 1375 1371 407
557 20250401 103900 83806925 1383 1383 1383 1373 11
558 20250401 103800 83791772 1383 1373 1383 1373 87
559 20250401 103700 83671521 1384 1383 1384 1371 25
560 20250401 103600 83637028 1370 1373 1375 1370 410
561 20250401 103500 83075199 1386 1386 1386 1372 10
562 20250401 103400 83061437 1385 1374 1385 1371 383
563 20250401 103300 82533989 1374 1378 1386 1371 941
564 20250401 103200 81240662 1390 1378 1390 1377 9
565 20250401 103100 81228241 1391 1377 1391 1375 9
566 20250401 103000 81215830 1392 1380 1392 1378 415
567 20250401 102900 80643234 1391 1378 1391 1376 9
568 20250401 102800 80630818 1392 1378 1392 1377 9
569 20250401 102700 80618393 1392 1375 1392 1373 410
570 20250401 102600 80053817 1386 1375 1386 1373 85
571 20250401 102500 79936094 1373 1386 1386 1373 9
572 20250401 102400 79923711 1373 1388 1388 1373 480
573 20250401 102300 79264609 1373 1378 1388 1373 325
574 20250401 102200 78817160 1391 1379 1391 1379 9
575 20250401 102100 78804725 1394 1381 1394 1378 803
576 20250401 102000 77697351 1400 1379 1400 1379 335
577 20250401 101900 77235344 1379 1379 1379 1379 0
578 20250401 101800 77235344 1379 1383 1383 1379 68
579 20250401 101700 77141451 1402 1402 1402 1402 0
580 20250401 101600 77141451 1402 1402 1402 1402 0
581 20250401 101500 77141451 1402 1384 1402 1383 403
582 20250401 101400 76583695 1401 1401 1401 1401 2
583 20250401 101300 76580893 1403 1403 1403 1403 0
584 20250401 101200 76580893 1403 1402 1403 1402 10
585 20250401 101100 76566869 1381 1402 1402 1381 403
586 20250401 101000 76010275 1401 1378 1401 1378 3530
587 20250401 100900 71124481 1379 1379 1379 1379 78
588 20250401 100800 71016919 1380 1372 1380 1367 1277
589 20250401 100700 69268611 1383 1383 1384 1383 254
590 20250401 100600 68917288 1369 1383 1383 1369 142
591 20250401 100500 68722876 1368 1382 1382 1368 402
592 20250401 100400 68172906 1384 1370 1385 1367 667
593 20250401 100300 67257103 1373 1373 1373 1373 2
594 20250401 100200 67254357 1368 1373 1373 1368 3189
595 20250401 100100 62885793 1382 1382 1382 1382 1
596 20250401 100000 62884411 1370 1370 1370 1370 142
597 20250401 095900 62689871 1371 1371 1371 1371 400
598 20250401 095800 62141471 1371 1371 1371 1371 142
599 20250401 095700 61946789 1381 1381 1381 1381 5
600 20250401 095600 61939884 1371 1372 1372 1371 543
601 20250401 095500 61194989 1371 1371 1371 1371 0
602 20250401 095400 61194989 1371 1371 1371 1371 142
603 20250401 095300 61000307 1385 1372 1385 1372 402
604 20250401 095200 60448750 1371 1385 1385 1371 221
605 20250401 095100 60144653 1373 1373 1373 1373 0
606 20250401 095000 60144653 1373 1383 1383 1373 1418
607 20250401 094900 58195257 1382 1382 1382 1382 1
608 20250401 094800 58193875 1386 1386 1386 1381 152
609 20250401 094700 57983912 1386 1386 1386 1386 0
610 20250401 094600 57983912 1386 1384 1386 1382 401
611 20250401 094500 57429704 1386 1386 1386 1386 2
612 20250401 094400 57426932 1382 1393 1393 1382 1951
613 20250401 094300 54723405 1394 1386 1394 1386 393
614 20250401 094200 54177238 1388 1394 1394 1388 10737
615 20250401 094100 39268435 1396 1396 1396 1396 2
616 20250401 094000 39265643 1390 1392 1392 1390 142
617 20250401 093900 39068257 1399 1400 1400 1399 208
618 20250401 093800 38777158 1400 1391 1400 1389 144
619 20250401 093700 38577044 1402 1402 1402 1402 2
620 20250401 093600 38574240 1389 1402 1402 1389 5838
621 20250401 093500 30453262 1402 1396 1402 1396 396
622 20250401 093400 29899960 1402 1398 1402 1396 140
623 20250401 093300 29704410 1406 1406 1406 1406 0
624 20250401 093200 29704410 1406 1400 1406 1400 26
625 20250401 093100 29667998 1397 1398 1398 1397 644
626 20250401 093000 28768327 1400 1398 1400 1397 48
627 20250401 092900 28701262 1400 1400 1400 1400 0
628 20250401 092800 28701262 1400 1398 1400 1398 316
629 20250401 092700 28259486 1407 1407 1407 1407 0
630 20250401 092600 28259486 1407 1407 1407 1407 0
631 20250401 092500 28259486 1407 1400 1407 1400 31
632 20250401 092400 28216079 1407 1406 1407 1406 2
633 20250401 092300 28213266 1397 1400 1400 1397 284
634 20250401 092200 27815913 1406 1406 1406 1406 0
635 20250401 092100 27815913 1406 1406 1406 1406 100
636 20250401 092000 27675313 1406 1406 1406 1406 0
637 20250401 091900 27675313 1406 1406 1406 1406 0
638 20250401 091800 27675313 1406 1406 1406 1406 200
639 20250401 091700 27394113 1406 1406 1406 1406 67
640 20250401 091600 27299911 1410 1410 1410 1410 0
641 20250401 091500 27299911 1410 1410 1410 1410 8
642 20250401 091400 27288631 1395 1395 1395 1395 0
643 20250401 091300 27288631 1395 1403 1403 1395 223
644 20250401 091200 26976908 1413 1413 1413 1413 0
645 20250401 091100 26976908 1413 1413 1413 1413 0
646 20250401 091000 26976908 1413 1413 1413 1413 27
647 20250401 090900 26938757 1414 1414 1414 1414 0
648 20250401 090800 26938757 1414 1414 1414 1414 0
649 20250401 090700 26938757 1414 1392 1414 1390 527
650 20250401 090600 26201662 1408 1408 1408 1408 2
651 20250401 090500 26198846 1400 1395 1400 1395 3129
652 20250401 090400 21820291 1388 1388 1388 1388 26
653 20250401 090300 21784203 1388 1388 1389 1388 967
654 20250401 090200 20441527 1400 1400 1400 1400 0
655 20250401 090100 20441527 1400 1400 1400 1400 5007
656 20250401 090000 13431727 1400 1386 1400 1386 9686

1
065440/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,27275020,0,38539603260,0.00
20250327,0,27275020,0,40121554420,0.00
20250326,0,27275020,0,40612504780,0.00
20250325,0,27275020,0,40121554420,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 27275020 0 38539603260 0.00
3 20250327 0 27275020 0 40121554420 0.00
4 20250326 0 27275020 0 40612504780 0.00
5 20250325 0 27275020 0 40121554420 0.00