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

588
001840/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,588 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,184600,2848985203,1616,1616,1616,1616,7236
20250401,184500,2848985203,1616,1616,1616,1616,0
20250401,184400,2848985203,1616,1616,1616,1616,0
20250401,184300,2848985203,1616,1616,1616,1616,0
20250401,184200,2848985203,1616,1616,1616,1616,0
20250401,184100,2848985203,1616,1616,1616,1616,0
20250401,184000,2848985203,1616,1616,1616,1616,0
20250401,183900,2848985203,1616,1616,1616,1616,0
20250401,183800,2848985203,1616,1616,1616,1616,0
20250401,183700,2848985203,1616,1616,1616,1616,0
20250401,183600,2848985203,1616,1616,1616,1616,0
20250401,183500,2848985203,1616,1616,1616,1616,0
20250401,183400,2848985203,1616,1616,1616,1616,0
20250401,183300,2848985203,1616,1616,1616,1616,0
20250401,183200,2848985203,1616,1616,1616,1616,0
20250401,183100,2848985203,1616,1616,1616,1616,0
20250401,183000,2848985203,1616,1616,1616,1616,0
20250401,182900,2848985203,1616,1616,1616,1616,0
20250401,182800,2848985203,1616,1616,1616,1616,0
20250401,182700,2848985203,1616,1616,1616,1616,0
20250401,182600,2848985203,1616,1616,1616,1616,0
20250401,182500,2848985203,1616,1616,1616,1616,0
20250401,182400,2848985203,1616,1616,1616,1616,0
20250401,182300,2848985203,1616,1616,1616,1616,0
20250401,182200,2848985203,1616,1616,1616,1616,0
20250401,182100,2848985203,1616,1616,1616,1616,0
20250401,182000,2848985203,1616,1616,1616,1616,0
20250401,181900,2848985203,1616,1616,1616,1616,0
20250401,181800,2848985203,1616,1616,1616,1616,0
20250401,181700,2848985203,1616,1616,1616,1616,0
20250401,181600,2848985203,1616,1616,1616,1616,7236
20250401,181500,2848985203,1616,1616,1616,1616,0
20250401,181400,2848985203,1616,1616,1616,1616,0
20250401,181300,2848985203,1616,1616,1616,1616,0
20250401,181200,2848985203,1616,1616,1616,1616,0
20250401,181100,2848985203,1616,1616,1616,1616,0
20250401,181000,2848985203,1616,1616,1616,1616,0
20250401,180900,2848985203,1616,1616,1616,1616,0
20250401,180800,2848985203,1616,1616,1616,1616,0
20250401,180700,2848985203,1616,1616,1616,1616,0
20250401,180600,2848985203,1616,1616,1616,1616,0
20250401,180500,2848985203,1616,1616,1616,1616,0
20250401,180400,2848985203,1616,1616,1616,1616,0
20250401,180300,2848985203,1616,1616,1616,1616,0
20250401,180200,2848985203,1616,1616,1616,1616,0
20250401,180100,2848985203,1616,1616,1616,1616,0
20250401,180000,2848985203,1616,1616,1616,1616,0
20250401,175900,2848985203,1616,1616,1616,1616,0
20250401,175800,2848985203,1616,1616,1616,1616,0
20250401,175700,2848985203,1616,1616,1616,1616,0
20250401,175600,2848985203,1616,1616,1616,1616,0
20250401,175500,2848985203,1616,1616,1616,1616,0
20250401,175400,2848985203,1616,1616,1616,1616,0
20250401,175300,2848985203,1616,1616,1616,1616,0
20250401,175200,2848985203,1616,1616,1616,1616,0
20250401,175100,2848985203,1616,1616,1616,1616,0
20250401,175000,2848985203,1616,1616,1616,1616,0
20250401,174900,2848985203,1616,1616,1616,1616,0
20250401,174800,2848985203,1616,1616,1616,1616,0
20250401,174700,2848985203,1616,1616,1616,1616,0
20250401,174600,2848985203,1616,1616,1616,1616,7236
20250401,174500,2848985203,1616,1616,1616,1616,0
20250401,174400,2848985203,1616,1616,1616,1616,0
20250401,174300,2848985203,1616,1616,1616,1616,0
20250401,174200,2848985203,1616,1616,1616,1616,0
20250401,174100,2848985203,1616,1616,1616,1616,0
20250401,174000,2848985203,1616,1616,1616,1616,0
20250401,173900,2848985203,1616,1616,1616,1616,0
20250401,173800,2848985203,1616,1616,1616,1616,0
20250401,173700,2848985203,1616,1616,1616,1616,0
20250401,173600,2848985203,1616,1616,1616,1616,0
20250401,173500,2848985203,1616,1616,1616,1616,0
20250401,173400,2848985203,1616,1616,1616,1616,0
20250401,173300,2848985203,1616,1616,1616,1616,0
20250401,173200,2848985203,1616,1616,1616,1616,0
20250401,173100,2848985203,1616,1616,1616,1616,0
20250401,173000,2848985203,1616,1616,1616,1616,0
20250401,172900,2848985203,1616,1616,1616,1616,0
20250401,172800,2848985203,1616,1616,1616,1616,0
20250401,172700,2848985203,1616,1616,1616,1616,0
20250401,172600,2848985203,1616,1616,1616,1616,0
20250401,172500,2848985203,1616,1616,1616,1616,0
20250401,172400,2848985203,1616,1616,1616,1616,0
20250401,172300,2848985203,1616,1616,1616,1616,0
20250401,172200,2848985203,1616,1616,1616,1616,0
20250401,172100,2848985203,1616,1616,1616,1616,0
20250401,172000,2848985203,1616,1616,1616,1616,0
20250401,171900,2848985203,1616,1616,1616,1616,0
20250401,171800,2848985203,1616,1616,1616,1616,0
20250401,171700,2848985203,1616,1616,1616,1616,0
20250401,171600,2848985203,1616,1616,1616,1616,7236
20250401,171500,2848985203,1616,1616,1616,1616,0
20250401,171400,2848985203,1616,1616,1616,1616,0
20250401,171300,2848985203,1616,1616,1616,1616,0
20250401,171200,2848985203,1616,1616,1616,1616,0
20250401,171100,2848985203,1616,1616,1616,1616,0
20250401,171000,2848985203,1616,1616,1616,1616,0
20250401,170900,2848985203,1616,1616,1616,1616,0
20250401,170800,2848985203,1616,1616,1616,1616,0
20250401,170700,2848985203,1616,1616,1616,1616,0
20250401,170600,2848985203,1616,1616,1616,1616,0
20250401,170500,2848985203,1616,1616,1616,1616,0
20250401,170400,2848985203,1616,1616,1616,1616,0
20250401,170300,2848985203,1616,1616,1616,1616,0
20250401,170200,2848985203,1616,1616,1616,1616,0
20250401,170100,2848985203,1616,1616,1616,1616,0
20250401,170000,2848985203,1616,1616,1616,1616,0
20250401,165900,2848985203,1616,1616,1616,1616,0
20250401,165800,2848985203,1616,1616,1616,1616,0
20250401,165700,2848985203,1616,1616,1616,1616,0
20250401,165600,2848985203,1616,1616,1616,1616,0
20250401,165500,2848985203,1616,1616,1616,1616,0
20250401,165400,2848985203,1616,1616,1616,1616,0
20250401,165300,2848985203,1616,1616,1616,1616,0
20250401,165200,2848985203,1616,1616,1616,1616,0
20250401,165100,2848985203,1616,1616,1616,1616,0
20250401,165000,2848985203,1616,1616,1616,1616,0
20250401,164900,2848985203,1616,1616,1616,1616,0
20250401,164800,2848985203,1616,1616,1616,1616,0
20250401,164700,2848985203,1616,1616,1616,1616,0
20250401,164600,2848985203,1616,1616,1616,1616,7236
20250401,164500,2848985203,1616,1616,1616,1616,0
20250401,164400,2848985203,1616,1616,1616,1616,0
20250401,164300,2848985203,1616,1616,1616,1616,0
20250401,164200,2848985203,1616,1616,1616,1616,0
20250401,164100,2848985203,1616,1616,1616,1616,0
20250401,164000,2848985203,1616,1616,1616,1616,0
20250401,163900,2848985203,1616,1616,1616,1616,0
20250401,163800,2848985203,1616,1616,1616,1616,0
20250401,163700,2848985203,1616,1616,1616,1616,0
20250401,163600,2848985203,1616,1616,1616,1616,0
20250401,163500,2848985203,1616,1616,1616,1616,0
20250401,163400,2848985203,1616,1616,1616,1616,0
20250401,163300,2848985203,1616,1616,1616,1616,0
20250401,163200,2848985203,1616,1616,1616,1616,0
20250401,163100,2848985203,1616,1616,1616,1616,0
20250401,163000,2848985203,1616,1616,1616,1616,0
20250401,162900,2848985203,1616,1616,1616,1616,0
20250401,162800,2848985203,1616,1616,1616,1616,0
20250401,162700,2848985203,1616,1616,1616,1616,0
20250401,162600,2848985203,1616,1616,1616,1616,0
20250401,162500,2848985203,1616,1616,1616,1616,0
20250401,162400,2848985203,1616,1616,1616,1616,0
20250401,162300,2848985203,1616,1616,1616,1616,0
20250401,162200,2848985203,1616,1616,1616,1616,0
20250401,162100,2848985203,1616,1616,1616,1616,0
20250401,162000,2848985203,1616,1616,1616,1616,0
20250401,161900,2848985203,1616,1616,1616,1616,0
20250401,161800,2848985203,1616,1616,1616,1616,0
20250401,161700,2848985203,1616,1616,1616,1616,0
20250401,161600,2848985203,1616,1616,1616,1616,7236
20250401,161500,2848985203,1616,1616,1616,1616,0
20250401,161400,2848985203,1616,1616,1616,1616,0
20250401,161300,2848985203,1616,1616,1616,1616,0
20250401,161200,2848985203,1616,1616,1616,1616,0
20250401,161100,2848985203,1616,1616,1616,1616,0
20250401,161000,2848985203,1616,1616,1616,1616,0
20250401,160900,2848985203,1616,1616,1616,1616,0
20250401,160800,2848985203,1616,1616,1616,1616,0
20250401,160700,2848985203,1616,1616,1616,1616,0
20250401,160600,2848985203,1616,1616,1616,1616,0
20250401,160500,2848985203,1616,1616,1616,1616,0
20250401,160400,2848985203,1616,1616,1616,1616,0
20250401,160300,2848985203,1616,1616,1616,1616,0
20250401,160200,2848985203,1616,1616,1616,1616,0
20250401,160100,2848985203,1616,1616,1616,1616,0
20250401,160000,2848985203,1616,1616,1616,1616,0
20250401,155900,2848985203,1616,1616,1616,1616,0
20250401,155800,2848985203,1616,1616,1616,1616,0
20250401,155700,2848985203,1616,1616,1616,1616,0
20250401,155600,2848985203,1616,1616,1616,1616,0
20250401,155500,2848985203,1616,1616,1616,1616,0
20250401,155400,2848985203,1616,1616,1616,1616,0
20250401,155300,2848985203,1616,1616,1616,1616,0
20250401,155200,2848985203,1616,1616,1616,1616,0
20250401,155100,2848985203,1616,1616,1616,1616,0
20250401,155000,2848985203,1616,1616,1616,1616,0
20250401,154900,2848985203,1616,1616,1616,1616,0
20250401,154800,2848985203,1616,1616,1616,1616,0
20250401,154700,2848985203,1616,1616,1616,1616,0
20250401,154600,2848985203,1616,1616,1616,1616,7236
20250401,154500,2848985203,1616,1616,1616,1616,0
20250401,154400,2848985203,1616,1616,1616,1616,0
20250401,154300,2848985203,1616,1616,1616,1616,0
20250401,154200,2848985203,1616,1616,1616,1616,0
20250401,154100,2848985203,1616,1616,1616,1616,0
20250401,154000,2848985203,1616,1616,1616,1616,0
20250401,153900,2848985203,1616,1616,1616,1616,0
20250401,153800,2848985203,1616,1616,1616,1616,0
20250401,153700,2848985203,1616,1616,1616,1616,0
20250401,153600,2848985203,1616,1616,1616,1616,0
20250401,153500,2848985203,1616,1616,1616,1616,0
20250401,153400,2848985203,1616,1616,1616,1616,0
20250401,153300,2848985203,1616,1616,1616,1616,0
20250401,153200,2848985203,1616,1616,1616,1616,0
20250401,153100,2848985203,1616,1616,1616,1616,0
20250401,153000,2848985203,1616,1616,1616,1616,7236
20250401,152900,2837291827,1627,1627,1627,1627,0
20250401,152800,2837291827,1627,1627,1627,1627,0
20250401,152700,2837291827,1627,1627,1627,1627,0
20250401,152600,2837291827,1627,1627,1627,1627,0
20250401,152500,2837291827,1627,1627,1627,1627,0
20250401,152400,2837291827,1627,1627,1627,1627,0
20250401,152300,2837291827,1627,1627,1627,1627,0
20250401,152200,2837291827,1627,1627,1627,1627,0
20250401,152100,2837291827,1627,1627,1627,1627,0
20250401,152000,2837291827,1627,1627,1627,1627,0
20250401,151900,2837291827,1627,1633,1634,1625,6764
20250401,151800,2826280005,1634,1634,1635,1631,7265
20250401,151700,2814410809,1634,1634,1634,1632,1176
20250401,151600,2812489783,1635,1635,1635,1635,7943
20250401,151500,2799502978,1636,1638,1638,1635,9273
20250401,151400,2784335584,1640,1645,1645,1640,1956
20250401,151300,2781123334,1644,1650,1650,1644,720
20250401,151200,2779939021,1645,1649,1652,1645,395
20250401,151100,2779288256,1645,1645,1645,1643,171
20250401,151000,2779007073,1645,1645,1645,1643,2335
20250401,150900,2775168751,1645,1652,1652,1645,3264
20250401,150800,2769786145,1652,1648,1658,1648,18
20250401,150700,2769756433,1648,1660,1661,1648,2044
20250401,150600,2766374610,1661,1662,1662,1661,372
20250401,150500,2765756472,1664,1665,1665,1664,1156
20250401,150400,2763832035,1665,1661,1666,1661,1960
20250401,150300,2760571165,1660,1660,1660,1659,1414
20250401,150200,2758225202,1657,1646,1657,1646,3823
20250401,150100,2751905640,1646,1651,1652,1646,148
20250401,150000,2751661390,1651,1650,1652,1650,370
20250401,145900,2751050600,1650,1649,1650,1647,6788
20250401,145800,2739861001,1647,1647,1648,1647,290
20250401,145700,2739383171,1646,1646,1646,1646,250
20250401,145600,2738971671,1644,1644,1644,1644,107
20250401,145500,2738795763,1643,1640,1643,1640,1675
20250401,145400,2736045310,1637,1638,1638,1637,295
20250401,145300,2735562102,1638,1638,1638,1638,26
20250401,145200,2735519514,1636,1638,1638,1636,198
20250401,145100,2735195464,1637,1637,1637,1637,0
20250401,145000,2735195464,1637,1642,1643,1637,523
20250401,144900,2734336789,1636,1635,1636,1634,1125
20250401,144800,2732496885,1635,1636,1636,1635,632
20250401,144700,2731463259,1635,1634,1635,1630,2644
20250401,144600,2727144436,1635,1635,1635,1635,100
20250401,144500,2726980936,1632,1643,1643,1632,31
20250401,144400,2726930014,1643,1632,1643,1632,622
20250401,144300,2725913810,1632,1633,1633,1632,1233
20250401,144200,2723900512,1632,1632,1645,1632,300
20250401,144100,2723409612,1632,1632,1632,1632,57
20250401,144000,2723316588,1647,1637,1647,1632,1468
20250401,143900,2720917951,1637,1638,1640,1636,2884
20250401,143800,2716195089,1638,1638,1638,1638,196
20250401,143700,2715874041,1640,1638,1641,1638,1198
20250401,143600,2713909087,1640,1646,1646,1640,433
20250401,143500,2713196779,1649,1651,1651,1649,29
20250401,143400,2713148902,1651,1643,1651,1643,847
20250401,143300,2711750585,1641,1651,1652,1641,2349
20250401,143200,2707894716,1651,1637,1651,1637,742
20250401,143100,2706677994,1650,1652,1652,1650,462
20250401,143000,2705915674,1654,1654,1654,1654,50
20250401,142900,2705832974,1654,1651,1654,1650,1274
20250401,142800,2703730222,1650,1650,1650,1650,188
20250401,142700,2703420022,1650,1650,1650,1641,437
20250401,142600,2702702455,1650,1634,1651,1630,18463
20250401,142500,2672596924,1636,1642,1651,1636,2339
20250401,142400,2668759890,1653,1641,1653,1641,115
20250401,142300,2668571119,1637,1634,1644,1634,2741
20250401,142200,2664087723,1641,1646,1646,1630,8537
20250401,142100,2650069083,1646,1653,1653,1646,1779
20250401,142000,2647138521,1653,1664,1664,1653,318
20250401,141900,2646612269,1664,1664,1664,1655,119
20250401,141800,2646415306,1664,1665,1665,1655,777
20250401,141700,2645127756,1665,1649,1666,1649,739
20250401,141600,2643897437,1647,1662,1667,1647,1727
20250401,141500,2641041104,1667,1663,1668,1663,162
20250401,141400,2640771249,1663,1659,1663,1659,94
20250401,141300,2640614931,1659,1659,1659,1656,1074
20250401,141200,2638833174,1655,1655,1656,1655,179
20250401,141100,2638536851,1653,1651,1653,1651,620
20250401,141000,2637512315,1644,1657,1659,1644,8206
20250401,140900,2623982014,1657,1668,1668,1657,5632
20250401,140800,2614641637,1665,1666,1666,1665,1217
20250401,140700,2612614480,1666,1666,1667,1666,1385
20250401,140600,2610306770,1666,1665,1666,1665,940
20250401,140500,2608741639,1666,1669,1669,1666,3555
20250401,140400,2602818754,1669,1669,1669,1669,332
20250401,140300,2602264646,1670,1670,1670,1670,1743
20250401,140200,2599353836,1674,1670,1674,1670,844
20250401,140100,2597943876,1666,1675,1675,1666,750
20250401,140000,2596693400,1675,1667,1675,1667,145
20250401,135900,2596451285,1667,1668,1668,1666,2864
20250401,135800,2591678903,1678,1678,1678,1678,0
20250401,135700,2591678903,1678,1672,1678,1669,1422
20250401,135600,2589302815,1678,1672,1678,1672,651
20250401,135500,2588214307,1672,1672,1672,1672,407
20250401,135400,2587533803,1672,1680,1680,1672,800
20250401,135300,2586194306,1685,1685,1685,1685,0
20250401,135200,2586194306,1685,1685,1685,1685,502
20250401,135100,2585348436,1685,1678,1685,1678,3767
20250401,135000,2579007476,1678,1670,1678,1670,1552
20250401,134900,2576411236,1670,1669,1670,1669,96
20250401,134800,2576250982,1674,1674,1674,1674,120
20250401,134700,2576050102,1666,1666,1666,1665,633
20250401,134600,2574995738,1666,1680,1681,1666,890
20250401,134500,2573503385,1680,1673,1681,1665,2450
20250401,134400,2569391111,1673,1667,1673,1665,2781
20250401,134300,2564755953,1670,1673,1673,1670,325
20250401,134200,2564212852,1674,1674,1674,1674,0
20250401,134100,2564212852,1674,1675,1675,1667,788
20250401,134000,2562894789,1675,1675,1675,1675,2686
20250401,133900,2558395739,1681,1679,1684,1666,786
20250401,133800,2557079187,1679,1672,1685,1672,1422
20250401,133700,2554694873,1675,1664,1675,1664,405
20250401,133600,2554020942,1662,1694,1694,1658,3141
20250401,133500,2548769277,1696,1693,1696,1677,2991
20250401,133400,2543737242,1694,1697,1697,1677,5228
20250401,133300,2534897737,1697,1697,1697,1697,25
20250401,133200,2534855312,1687,1687,1687,1687,653
20250401,133100,2533753701,1687,1687,1699,1685,2472
20250401,133000,2529585805,1685,1696,1696,1685,3997
20250401,132900,2522820183,1694,1705,1705,1694,4986
20250401,132800,2514341391,1705,1706,1706,1694,2666
20250401,132700,2509795428,1706,1700,1706,1700,1258
20250401,132600,2507649340,1700,1693,1700,1693,1560
20250401,132500,2505002803,1695,1707,1707,1695,6926
20250401,132400,2493223905,1707,1698,1709,1698,6904
20250401,132300,2481474703,1699,1674,1699,1674,16854
20250401,132200,2453009961,1675,1663,1675,1662,4979
20250401,132100,2444692296,1663,1664,1664,1662,43
20250401,132000,2444620786,1664,1668,1668,1664,121
20250401,131900,2444418980,1668,1665,1668,1665,877
20250401,131800,2442958472,1675,1675,1675,1666,492
20250401,131700,2442135290,1675,1665,1675,1665,711
20250401,131600,2440949884,1665,1651,1665,1651,2507
20250401,131500,2436794521,1650,1651,1651,1650,766
20250401,131400,2435529859,1654,1653,1654,1653,1238
20250401,131300,2433482725,1651,1651,1651,1651,74
20250401,131200,2433360551,1651,1647,1651,1647,1594
20250401,131100,2430732988,1640,1646,1646,1640,1000
20250401,131000,2429092394,1640,1642,1642,1640,584
20250401,130900,2428133751,1648,1648,1648,1648,0
20250401,130800,2428133751,1648,1644,1648,1640,1422
20250401,130700,2425795273,1644,1647,1647,1644,376
20250401,130600,2425176109,1646,1646,1646,1646,1389
20250401,130500,2422889815,1646,1648,1648,1646,864
20250401,130400,2421466609,1648,1648,1648,1648,2005
20250401,130300,2418162369,1648,1653,1653,1648,674
20250401,130200,2417051607,1648,1646,1648,1646,769
20250401,130100,2415784995,1646,1644,1646,1643,1374
20250401,130000,2413525932,1646,1649,1649,1644,1107
20250401,125900,2411705156,1650,1654,1654,1650,115
20250401,125800,2411515144,1652,1644,1659,1644,381
20250401,125700,2410887516,1644,1644,1645,1630,2381
20250401,125600,2406992907,1627,1659,1660,1621,1790
20250401,125500,2404073631,1640,1658,1659,1640,1744
20250401,125400,2401190662,1659,1674,1674,1659,7781
20250401,125300,2388218010,1674,1680,1680,1674,2663
20250401,125200,2383748200,1680,1680,1680,1680,4355
20250401,125100,2376431800,1680,1689,1689,1678,4373
20250401,125000,2369072362,1687,1693,1693,1686,3383
20250401,124900,2363357688,1683,1684,1684,1678,3196
20250401,124800,2357985731,1681,1663,1700,1663,26318
20250401,124700,2313593088,1663,1664,1664,1661,315
20250401,124600,2313069312,1663,1664,1665,1660,2058
20250401,124500,2309651735,1665,1660,1665,1660,2729
20250401,124400,2305112859,1660,1663,1663,1658,1216
20250401,124300,2303096376,1658,1657,1665,1655,8298
20250401,124200,2289334666,1658,1655,1658,1653,1056
20250401,124100,2287584834,1655,1658,1658,1655,2803
20250401,124000,2282944079,1658,1638,1658,1638,6129
20250401,123900,2272896079,1638,1626,1638,1620,892
20250401,123800,2271441486,1630,1627,1630,1627,51
20250401,123700,2271358463,1630,1620,1630,1620,639
20250401,123600,2270320724,1620,1630,1630,1610,1858
20250401,123500,2267316552,1630,1626,1635,1626,290
20250401,123400,2266843099,1612,1626,1638,1609,4697
20250401,123300,2259236091,1614,1621,1627,1606,5519
20250401,123200,2250286733,1621,1623,1623,1619,2118
20250401,123100,2246851734,1622,1611,1622,1608,2690
20250401,123000,2242513359,1610,1621,1623,1610,6289
20250401,122900,2232356151,1621,1634,1635,1621,8127
20250401,122800,2219159453,1630,1641,1642,1622,14078
20250401,122700,2196245757,1628,1661,1661,1628,4961
20250401,122600,2188104146,1661,1660,1666,1655,2185
20250401,122500,2184480794,1660,1667,1667,1655,914
20250401,122400,2182966980,1666,1650,1666,1646,2963
20250401,122300,2178037984,1644,1644,1644,1644,150
20250401,122200,2177791384,1644,1645,1645,1644,24
20250401,122100,2177751927,1660,1662,1662,1660,474
20250401,122000,2176964349,1662,1647,1662,1640,2675
20250401,121900,2172547815,1638,1638,1638,1638,1
20250401,121800,2172546177,1645,1637,1648,1637,1031
20250401,121700,2170847262,1635,1634,1640,1634,1865
20250401,121600,2167797262,1634,1635,1636,1632,4158
20250401,121500,2160999161,1636,1641,1641,1636,2990
20250401,121400,2156094381,1649,1652,1656,1640,6114
20250401,121300,2146025820,1655,1656,1657,1655,3125
20250401,121200,2140852463,1655,1656,1657,1655,515
20250401,121100,2139999692,1657,1658,1658,1657,683
20250401,121000,2138867630,1658,1655,1658,1655,1304
20250401,120900,2136709498,1652,1657,1658,1652,1057
20250401,120800,2134957014,1658,1652,1659,1652,2110
20250401,120700,2131470631,1652,1652,1659,1652,1297
20250401,120600,2129325742,1652,1653,1653,1652,606
20250401,120500,2128324245,1653,1657,1657,1653,923
20250401,120400,2126797010,1659,1658,1659,1654,2801
20250401,120300,2122158491,1655,1655,1658,1653,698
20250401,120200,2121003159,1652,1653,1653,1652,2138
20250401,120100,2117470183,1652,1666,1666,1651,210
20250401,120000,2117122044,1666,1644,1666,1642,1868
20250401,115900,2114029738,1644,1637,1644,1637,3577
20250401,115800,2108163372,1636,1634,1636,1632,4313
20250401,115700,2101111981,1634,1629,1636,1623,4592
20250401,115600,2093635765,1621,1648,1648,1621,9139
20250401,115500,2078635025,1650,1656,1665,1649,5049
20250401,115400,2070284850,1656,1665,1665,1650,15741
20250401,115300,2044116872,1666,1650,1666,1643,39585
20250401,115200,1978738840,1648,1659,1659,1648,9610
20250401,115100,1962874762,1651,1653,1653,1650,12759
20250401,115000,1941810672,1652,1650,1652,1650,18528
20250401,114900,1911232641,1650,1653,1657,1650,23480
20250401,114800,1872448103,1661,1694,1694,1650,35184
20250401,114700,1813654373,1694,1703,1703,1694,6090
20250401,114600,1803320427,1703,1703,1704,1703,3794
20250401,114500,1796858945,1704,1704,1706,1704,648
20250401,114400,1795754739,1706,1720,1720,1704,13854
20250401,114300,1772108352,1722,1714,1722,1710,10391
20250401,114200,1754324545,1728,1714,1730,1712,3615
20250401,114100,1748115341,1713,1721,1721,1713,3332
20250401,114000,1742393437,1721,1720,1725,1717,839
20250401,113900,1740949702,1721,1733,1733,1720,2277
20250401,113800,1737023811,1733,1710,1735,1710,23037
20250401,113700,1697188669,1708,1708,1715,1707,10405
20250401,113600,1679402798,1709,1723,1723,1709,3800
20250401,113500,1672898337,1723,1730,1731,1717,13249
20250401,113400,1650047360,1730,1720,1736,1717,6824
20250401,113300,1638274312,1717,1695,1749,1695,25479
20250401,113200,1594465301,1700,1662,1700,1662,8173
20250401,113100,1580707634,1640,1640,1640,1640,0
20250401,113000,1580707634,1640,1741,1741,1640,24608
20250401,112900,1538862816,1741,1741,1750,1740,2509
20250401,112800,1534475136,1750,1750,1750,1739,12580
20250401,112700,1512557462,1750,1763,1763,1747,10186
20250401,112600,1494705192,1763,1760,1763,1752,18508
20250401,112500,1462172023,1755,1764,1764,1755,8752
20250401,112400,1446762138,1758,1770,1770,1752,22955
20250401,112300,1406354298,1769,1770,1774,1765,24212
20250401,112200,1363473861,1768,1770,1773,1759,14638
20250401,112100,1337604989,1772,1759,1773,1750,6339
20250401,112000,1326436660,1755,1765,1774,1755,55826
20250401,111900,1227940224,1765,1732,1765,1732,50850
20250401,111800,1139150824,1739,1739,1739,1727,6984
20250401,111700,1127045742,1740,1721,1749,1719,19158
20250401,111600,1093683499,1715,1744,1750,1715,26215
20250401,111500,1047911207,1744,1723,1744,1723,36730
20250401,111400,984214218,1722,1704,1722,1700,37223
20250401,111300,920478158,1704,1704,1705,1703,2283
20250401,111200,916587913,1704,1709,1709,1699,13485
20250401,111100,893663517,1700,1713,1730,1700,45992
20250401,111000,814737617,1713,1726,1726,1710,11914
20250401,110900,794271362,1716,1700,1726,1671,18285
20250401,110800,763077582,1700,1717,1724,1662,17257
20250401,110700,733675010,1653,1658,1737,1649,45411
20250401,110600,657003411,1658,1660,1660,1649,10024
20250401,110500,640386702,1658,1681,1682,1658,24175
20250401,110400,599962148,1680,1690,1693,1658,16738
20250401,110300,571815115,1690,1695,1716,1668,52917
20250401,110200,482369035,1699,1618,1750,1615,61771
20250401,110100,377000867,1609,1662,1662,1602,31250
20250401,110000,326173653,1635,1668,1709,1634,35662
20250401,105900,266431670,1750,1750,1750,1750,0
20250401,105800,266431670,1750,1628,1750,1601,49809
20250401,105700,184341771,1601,1600,1629,1600,24460
20250401,105600,145077136,1565,1565,1565,1565,0
20250401,105500,145077136,1565,1549,1565,1541,15873
20250401,105400,120392507,1549,1523,1550,1493,15461
20250401,105300,96785488,1506,1476,1526,1476,14472
20250401,105200,75020895,1476,1474,1477,1474,2014
20250401,105100,72047384,1472,1466,1472,1465,2302
20250401,105000,68674105,1465,1472,1472,1465,3956
20250401,104900,62863189,1472,1470,1473,1470,1656
20250401,104800,60424454,1472,1469,1472,1469,2111
20250401,104700,57319509,1468,1457,1468,1448,3333
20250401,104600,52455814,1445,1445,1445,1445,0
20250401,104500,52455814,1445,1445,1445,1445,16
20250401,104400,52432694,1443,1448,1448,1443,606
20250401,104300,51558131,1458,1448,1458,1448,983
20250401,104200,50127482,1447,1450,1451,1447,948
20250401,104100,48752150,1445,1445,1445,1445,0
20250401,104000,48752150,1445,1445,1445,1445,14
20250401,103900,48731920,1445,1445,1445,1445,100
20250401,103800,48587420,1450,1450,1450,1450,0
20250401,103700,48587420,1450,1450,1450,1450,0
20250401,103600,48587420,1450,1450,1450,1450,0
20250401,103500,48587420,1450,1451,1451,1450,645
20250401,103400,47652096,1451,1451,1451,1451,100
20250401,103300,47506996,1451,1451,1451,1451,4
20250401,103200,47501192,1451,1451,1451,1451,1
20250401,103100,47499741,1459,1459,1459,1459,1
20250401,103000,47498282,1459,1459,1459,1459,0
20250401,102900,47498282,1459,1459,1459,1459,1
20250401,102800,47496823,1459,1459,1459,1459,0
20250401,102700,47496823,1459,1459,1459,1459,0
20250401,102600,47496823,1459,1459,1459,1459,0
20250401,102500,47496823,1459,1459,1459,1459,0
20250401,102400,47496823,1459,1459,1459,1459,0
20250401,102300,47496823,1459,1459,1459,1459,0
20250401,102200,47496823,1459,1459,1459,1459,2
20250401,102100,47493905,1460,1460,1460,1460,0
20250401,102000,47493905,1460,1460,1460,1460,0
20250401,101900,47493905,1460,1460,1460,1460,0
20250401,101800,47493905,1460,1460,1460,1460,0
20250401,101700,47493905,1460,1462,1462,1460,409
20250401,101600,46895967,1464,1465,1465,1464,1191
20250401,101500,45151487,1465,1465,1465,1465,241
20250401,101400,44798422,1465,1465,1465,1465,0
20250401,101300,44798422,1465,1465,1465,1465,1436
20250401,101200,42694682,1464,1464,1464,1464,99
20250401,101100,42549746,1462,1457,1462,1457,715
20250401,101000,41506732,1450,1450,1450,1450,100
20250401,100900,41361732,1450,1450,1450,1450,100
20250401,100800,41216732,1450,1451,1451,1450,300
20250401,100700,40781650,1457,1457,1457,1457,173
20250401,100600,40529589,1446,1453,1453,1446,810
20250401,100500,39352729,1446,1446,1446,1446,13
20250401,100400,39333931,1455,1455,1455,1455,0
20250401,100300,39333931,1455,1455,1455,1455,0
20250401,100200,39333931,1455,1455,1455,1455,1
20250401,100100,39332476,1456,1456,1456,1456,100
20250401,100000,39186876,1442,1442,1442,1442,0
20250401,095900,39186876,1442,1458,1459,1442,2204
20250401,095800,36001097,1459,1459,1459,1459,10
20250401,095700,35986507,1459,1459,1459,1459,5
20250401,095600,35979212,1460,1460,1460,1460,0
20250401,095500,35979212,1460,1460,1460,1460,74
20250401,095400,35871172,1460,1460,1460,1460,1
20250401,095300,35869712,1460,1460,1460,1460,10
20250401,095200,35855112,1450,1450,1450,1450,57
20250401,095100,35772462,1450,1460,1460,1450,2
20250401,095000,35769552,1460,1460,1462,1460,33
20250401,094900,35721352,1457,1457,1457,1457,19
20250401,094800,35693669,1457,1457,1457,1457,0
20250401,094700,35693669,1457,1457,1457,1457,1
20250401,094600,35692212,1454,1454,1454,1454,161
20250401,094500,35458118,1451,1446,1451,1446,1155
20250401,094400,33786772,1446,1446,1446,1446,200
20250401,094300,33497572,1441,1441,1441,1441,200
20250401,094200,33209372,1441,1442,1442,1441,207
20250401,094100,32910881,1446,1447,1447,1446,757
20250401,094000,31816168,1448,1448,1448,1448,0
20250401,093900,31816168,1448,1448,1448,1448,1
20250401,093800,31814720,1449,1449,1449,1449,2543
20250401,093700,28129913,1449,1449,1449,1449,243
20250401,093600,27777806,1449,1449,1449,1449,0
20250401,093500,27777806,1449,1449,1449,1449,9
20250401,093400,27764765,1457,1457,1457,1457,0
20250401,093300,27764765,1457,1457,1457,1457,0
20250401,093200,27764765,1457,1457,1457,1457,100
20250401,093100,27619065,1450,1450,1450,1450,130
20250401,093000,27430565,1450,1450,1450,1448,1287
20250401,092900,25564515,1450,1460,1460,1450,80
20250401,092800,25448018,1462,1462,1462,1462,1
20250401,092700,25446556,1464,1454,1464,1454,206
20250401,092600,25146982,1450,1450,1450,1450,125
20250401,092500,24965732,1450,1454,1454,1450,665
20250401,092400,24000870,1454,1454,1454,1454,100
20250401,092300,23855470,1454,1460,1460,1453,2185
20250401,092200,20672550,1462,1462,1462,1462,0
20250401,092100,20672550,1462,1462,1462,1462,1124
20250401,092000,19029262,1471,1470,1471,1470,1159
20250401,091900,17324524,1470,1470,1470,1470,0
20250401,091800,17324524,1470,1470,1470,1470,0
20250401,091700,17324524,1470,1470,1470,1470,54
20250401,091600,17245144,1472,1473,1473,1470,14
20250401,091500,17224530,1474,1474,1474,1474,0
20250401,091400,17224530,1474,1476,1476,1474,31
20250401,091300,17178834,1476,1463,1476,1425,2003
20250401,091200,14252833,1476,1473,1478,1473,85
20250401,091100,14127229,1462,1466,1466,1462,587
20250401,091000,13268471,1471,1469,1471,1469,205
20250401,090900,12967050,1462,1462,1462,1462,800
20250401,090800,11797450,1462,1451,1468,1451,2402
20250401,090700,8283891,1451,1458,1464,1451,91
20250401,090600,8151190,1458,1447,1458,1447,222
20250401,090500,7829047,1447,1447,1447,1447,3
20250401,090400,7824706,1448,1452,1452,1448,2287
20250401,090300,4512772,1461,1459,1461,1459,20
20250401,090200,4483554,1459,1445,1459,1445,687
20250401,090100,3488656,1445,1435,1445,1435,322
20250401,090000,3026370,1435,1424,1435,1424,1789
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 184600 2848985203 1616 1616 1616 1616 7236
3 20250401 184500 2848985203 1616 1616 1616 1616 0
4 20250401 184400 2848985203 1616 1616 1616 1616 0
5 20250401 184300 2848985203 1616 1616 1616 1616 0
6 20250401 184200 2848985203 1616 1616 1616 1616 0
7 20250401 184100 2848985203 1616 1616 1616 1616 0
8 20250401 184000 2848985203 1616 1616 1616 1616 0
9 20250401 183900 2848985203 1616 1616 1616 1616 0
10 20250401 183800 2848985203 1616 1616 1616 1616 0
11 20250401 183700 2848985203 1616 1616 1616 1616 0
12 20250401 183600 2848985203 1616 1616 1616 1616 0
13 20250401 183500 2848985203 1616 1616 1616 1616 0
14 20250401 183400 2848985203 1616 1616 1616 1616 0
15 20250401 183300 2848985203 1616 1616 1616 1616 0
16 20250401 183200 2848985203 1616 1616 1616 1616 0
17 20250401 183100 2848985203 1616 1616 1616 1616 0
18 20250401 183000 2848985203 1616 1616 1616 1616 0
19 20250401 182900 2848985203 1616 1616 1616 1616 0
20 20250401 182800 2848985203 1616 1616 1616 1616 0
21 20250401 182700 2848985203 1616 1616 1616 1616 0
22 20250401 182600 2848985203 1616 1616 1616 1616 0
23 20250401 182500 2848985203 1616 1616 1616 1616 0
24 20250401 182400 2848985203 1616 1616 1616 1616 0
25 20250401 182300 2848985203 1616 1616 1616 1616 0
26 20250401 182200 2848985203 1616 1616 1616 1616 0
27 20250401 182100 2848985203 1616 1616 1616 1616 0
28 20250401 182000 2848985203 1616 1616 1616 1616 0
29 20250401 181900 2848985203 1616 1616 1616 1616 0
30 20250401 181800 2848985203 1616 1616 1616 1616 0
31 20250401 181700 2848985203 1616 1616 1616 1616 0
32 20250401 181600 2848985203 1616 1616 1616 1616 7236
33 20250401 181500 2848985203 1616 1616 1616 1616 0
34 20250401 181400 2848985203 1616 1616 1616 1616 0
35 20250401 181300 2848985203 1616 1616 1616 1616 0
36 20250401 181200 2848985203 1616 1616 1616 1616 0
37 20250401 181100 2848985203 1616 1616 1616 1616 0
38 20250401 181000 2848985203 1616 1616 1616 1616 0
39 20250401 180900 2848985203 1616 1616 1616 1616 0
40 20250401 180800 2848985203 1616 1616 1616 1616 0
41 20250401 180700 2848985203 1616 1616 1616 1616 0
42 20250401 180600 2848985203 1616 1616 1616 1616 0
43 20250401 180500 2848985203 1616 1616 1616 1616 0
44 20250401 180400 2848985203 1616 1616 1616 1616 0
45 20250401 180300 2848985203 1616 1616 1616 1616 0
46 20250401 180200 2848985203 1616 1616 1616 1616 0
47 20250401 180100 2848985203 1616 1616 1616 1616 0
48 20250401 180000 2848985203 1616 1616 1616 1616 0
49 20250401 175900 2848985203 1616 1616 1616 1616 0
50 20250401 175800 2848985203 1616 1616 1616 1616 0
51 20250401 175700 2848985203 1616 1616 1616 1616 0
52 20250401 175600 2848985203 1616 1616 1616 1616 0
53 20250401 175500 2848985203 1616 1616 1616 1616 0
54 20250401 175400 2848985203 1616 1616 1616 1616 0
55 20250401 175300 2848985203 1616 1616 1616 1616 0
56 20250401 175200 2848985203 1616 1616 1616 1616 0
57 20250401 175100 2848985203 1616 1616 1616 1616 0
58 20250401 175000 2848985203 1616 1616 1616 1616 0
59 20250401 174900 2848985203 1616 1616 1616 1616 0
60 20250401 174800 2848985203 1616 1616 1616 1616 0
61 20250401 174700 2848985203 1616 1616 1616 1616 0
62 20250401 174600 2848985203 1616 1616 1616 1616 7236
63 20250401 174500 2848985203 1616 1616 1616 1616 0
64 20250401 174400 2848985203 1616 1616 1616 1616 0
65 20250401 174300 2848985203 1616 1616 1616 1616 0
66 20250401 174200 2848985203 1616 1616 1616 1616 0
67 20250401 174100 2848985203 1616 1616 1616 1616 0
68 20250401 174000 2848985203 1616 1616 1616 1616 0
69 20250401 173900 2848985203 1616 1616 1616 1616 0
70 20250401 173800 2848985203 1616 1616 1616 1616 0
71 20250401 173700 2848985203 1616 1616 1616 1616 0
72 20250401 173600 2848985203 1616 1616 1616 1616 0
73 20250401 173500 2848985203 1616 1616 1616 1616 0
74 20250401 173400 2848985203 1616 1616 1616 1616 0
75 20250401 173300 2848985203 1616 1616 1616 1616 0
76 20250401 173200 2848985203 1616 1616 1616 1616 0
77 20250401 173100 2848985203 1616 1616 1616 1616 0
78 20250401 173000 2848985203 1616 1616 1616 1616 0
79 20250401 172900 2848985203 1616 1616 1616 1616 0
80 20250401 172800 2848985203 1616 1616 1616 1616 0
81 20250401 172700 2848985203 1616 1616 1616 1616 0
82 20250401 172600 2848985203 1616 1616 1616 1616 0
83 20250401 172500 2848985203 1616 1616 1616 1616 0
84 20250401 172400 2848985203 1616 1616 1616 1616 0
85 20250401 172300 2848985203 1616 1616 1616 1616 0
86 20250401 172200 2848985203 1616 1616 1616 1616 0
87 20250401 172100 2848985203 1616 1616 1616 1616 0
88 20250401 172000 2848985203 1616 1616 1616 1616 0
89 20250401 171900 2848985203 1616 1616 1616 1616 0
90 20250401 171800 2848985203 1616 1616 1616 1616 0
91 20250401 171700 2848985203 1616 1616 1616 1616 0
92 20250401 171600 2848985203 1616 1616 1616 1616 7236
93 20250401 171500 2848985203 1616 1616 1616 1616 0
94 20250401 171400 2848985203 1616 1616 1616 1616 0
95 20250401 171300 2848985203 1616 1616 1616 1616 0
96 20250401 171200 2848985203 1616 1616 1616 1616 0
97 20250401 171100 2848985203 1616 1616 1616 1616 0
98 20250401 171000 2848985203 1616 1616 1616 1616 0
99 20250401 170900 2848985203 1616 1616 1616 1616 0
100 20250401 170800 2848985203 1616 1616 1616 1616 0
101 20250401 170700 2848985203 1616 1616 1616 1616 0
102 20250401 170600 2848985203 1616 1616 1616 1616 0
103 20250401 170500 2848985203 1616 1616 1616 1616 0
104 20250401 170400 2848985203 1616 1616 1616 1616 0
105 20250401 170300 2848985203 1616 1616 1616 1616 0
106 20250401 170200 2848985203 1616 1616 1616 1616 0
107 20250401 170100 2848985203 1616 1616 1616 1616 0
108 20250401 170000 2848985203 1616 1616 1616 1616 0
109 20250401 165900 2848985203 1616 1616 1616 1616 0
110 20250401 165800 2848985203 1616 1616 1616 1616 0
111 20250401 165700 2848985203 1616 1616 1616 1616 0
112 20250401 165600 2848985203 1616 1616 1616 1616 0
113 20250401 165500 2848985203 1616 1616 1616 1616 0
114 20250401 165400 2848985203 1616 1616 1616 1616 0
115 20250401 165300 2848985203 1616 1616 1616 1616 0
116 20250401 165200 2848985203 1616 1616 1616 1616 0
117 20250401 165100 2848985203 1616 1616 1616 1616 0
118 20250401 165000 2848985203 1616 1616 1616 1616 0
119 20250401 164900 2848985203 1616 1616 1616 1616 0
120 20250401 164800 2848985203 1616 1616 1616 1616 0
121 20250401 164700 2848985203 1616 1616 1616 1616 0
122 20250401 164600 2848985203 1616 1616 1616 1616 7236
123 20250401 164500 2848985203 1616 1616 1616 1616 0
124 20250401 164400 2848985203 1616 1616 1616 1616 0
125 20250401 164300 2848985203 1616 1616 1616 1616 0
126 20250401 164200 2848985203 1616 1616 1616 1616 0
127 20250401 164100 2848985203 1616 1616 1616 1616 0
128 20250401 164000 2848985203 1616 1616 1616 1616 0
129 20250401 163900 2848985203 1616 1616 1616 1616 0
130 20250401 163800 2848985203 1616 1616 1616 1616 0
131 20250401 163700 2848985203 1616 1616 1616 1616 0
132 20250401 163600 2848985203 1616 1616 1616 1616 0
133 20250401 163500 2848985203 1616 1616 1616 1616 0
134 20250401 163400 2848985203 1616 1616 1616 1616 0
135 20250401 163300 2848985203 1616 1616 1616 1616 0
136 20250401 163200 2848985203 1616 1616 1616 1616 0
137 20250401 163100 2848985203 1616 1616 1616 1616 0
138 20250401 163000 2848985203 1616 1616 1616 1616 0
139 20250401 162900 2848985203 1616 1616 1616 1616 0
140 20250401 162800 2848985203 1616 1616 1616 1616 0
141 20250401 162700 2848985203 1616 1616 1616 1616 0
142 20250401 162600 2848985203 1616 1616 1616 1616 0
143 20250401 162500 2848985203 1616 1616 1616 1616 0
144 20250401 162400 2848985203 1616 1616 1616 1616 0
145 20250401 162300 2848985203 1616 1616 1616 1616 0
146 20250401 162200 2848985203 1616 1616 1616 1616 0
147 20250401 162100 2848985203 1616 1616 1616 1616 0
148 20250401 162000 2848985203 1616 1616 1616 1616 0
149 20250401 161900 2848985203 1616 1616 1616 1616 0
150 20250401 161800 2848985203 1616 1616 1616 1616 0
151 20250401 161700 2848985203 1616 1616 1616 1616 0
152 20250401 161600 2848985203 1616 1616 1616 1616 7236
153 20250401 161500 2848985203 1616 1616 1616 1616 0
154 20250401 161400 2848985203 1616 1616 1616 1616 0
155 20250401 161300 2848985203 1616 1616 1616 1616 0
156 20250401 161200 2848985203 1616 1616 1616 1616 0
157 20250401 161100 2848985203 1616 1616 1616 1616 0
158 20250401 161000 2848985203 1616 1616 1616 1616 0
159 20250401 160900 2848985203 1616 1616 1616 1616 0
160 20250401 160800 2848985203 1616 1616 1616 1616 0
161 20250401 160700 2848985203 1616 1616 1616 1616 0
162 20250401 160600 2848985203 1616 1616 1616 1616 0
163 20250401 160500 2848985203 1616 1616 1616 1616 0
164 20250401 160400 2848985203 1616 1616 1616 1616 0
165 20250401 160300 2848985203 1616 1616 1616 1616 0
166 20250401 160200 2848985203 1616 1616 1616 1616 0
167 20250401 160100 2848985203 1616 1616 1616 1616 0
168 20250401 160000 2848985203 1616 1616 1616 1616 0
169 20250401 155900 2848985203 1616 1616 1616 1616 0
170 20250401 155800 2848985203 1616 1616 1616 1616 0
171 20250401 155700 2848985203 1616 1616 1616 1616 0
172 20250401 155600 2848985203 1616 1616 1616 1616 0
173 20250401 155500 2848985203 1616 1616 1616 1616 0
174 20250401 155400 2848985203 1616 1616 1616 1616 0
175 20250401 155300 2848985203 1616 1616 1616 1616 0
176 20250401 155200 2848985203 1616 1616 1616 1616 0
177 20250401 155100 2848985203 1616 1616 1616 1616 0
178 20250401 155000 2848985203 1616 1616 1616 1616 0
179 20250401 154900 2848985203 1616 1616 1616 1616 0
180 20250401 154800 2848985203 1616 1616 1616 1616 0
181 20250401 154700 2848985203 1616 1616 1616 1616 0
182 20250401 154600 2848985203 1616 1616 1616 1616 7236
183 20250401 154500 2848985203 1616 1616 1616 1616 0
184 20250401 154400 2848985203 1616 1616 1616 1616 0
185 20250401 154300 2848985203 1616 1616 1616 1616 0
186 20250401 154200 2848985203 1616 1616 1616 1616 0
187 20250401 154100 2848985203 1616 1616 1616 1616 0
188 20250401 154000 2848985203 1616 1616 1616 1616 0
189 20250401 153900 2848985203 1616 1616 1616 1616 0
190 20250401 153800 2848985203 1616 1616 1616 1616 0
191 20250401 153700 2848985203 1616 1616 1616 1616 0
192 20250401 153600 2848985203 1616 1616 1616 1616 0
193 20250401 153500 2848985203 1616 1616 1616 1616 0
194 20250401 153400 2848985203 1616 1616 1616 1616 0
195 20250401 153300 2848985203 1616 1616 1616 1616 0
196 20250401 153200 2848985203 1616 1616 1616 1616 0
197 20250401 153100 2848985203 1616 1616 1616 1616 0
198 20250401 153000 2848985203 1616 1616 1616 1616 7236
199 20250401 152900 2837291827 1627 1627 1627 1627 0
200 20250401 152800 2837291827 1627 1627 1627 1627 0
201 20250401 152700 2837291827 1627 1627 1627 1627 0
202 20250401 152600 2837291827 1627 1627 1627 1627 0
203 20250401 152500 2837291827 1627 1627 1627 1627 0
204 20250401 152400 2837291827 1627 1627 1627 1627 0
205 20250401 152300 2837291827 1627 1627 1627 1627 0
206 20250401 152200 2837291827 1627 1627 1627 1627 0
207 20250401 152100 2837291827 1627 1627 1627 1627 0
208 20250401 152000 2837291827 1627 1627 1627 1627 0
209 20250401 151900 2837291827 1627 1633 1634 1625 6764
210 20250401 151800 2826280005 1634 1634 1635 1631 7265
211 20250401 151700 2814410809 1634 1634 1634 1632 1176
212 20250401 151600 2812489783 1635 1635 1635 1635 7943
213 20250401 151500 2799502978 1636 1638 1638 1635 9273
214 20250401 151400 2784335584 1640 1645 1645 1640 1956
215 20250401 151300 2781123334 1644 1650 1650 1644 720
216 20250401 151200 2779939021 1645 1649 1652 1645 395
217 20250401 151100 2779288256 1645 1645 1645 1643 171
218 20250401 151000 2779007073 1645 1645 1645 1643 2335
219 20250401 150900 2775168751 1645 1652 1652 1645 3264
220 20250401 150800 2769786145 1652 1648 1658 1648 18
221 20250401 150700 2769756433 1648 1660 1661 1648 2044
222 20250401 150600 2766374610 1661 1662 1662 1661 372
223 20250401 150500 2765756472 1664 1665 1665 1664 1156
224 20250401 150400 2763832035 1665 1661 1666 1661 1960
225 20250401 150300 2760571165 1660 1660 1660 1659 1414
226 20250401 150200 2758225202 1657 1646 1657 1646 3823
227 20250401 150100 2751905640 1646 1651 1652 1646 148
228 20250401 150000 2751661390 1651 1650 1652 1650 370
229 20250401 145900 2751050600 1650 1649 1650 1647 6788
230 20250401 145800 2739861001 1647 1647 1648 1647 290
231 20250401 145700 2739383171 1646 1646 1646 1646 250
232 20250401 145600 2738971671 1644 1644 1644 1644 107
233 20250401 145500 2738795763 1643 1640 1643 1640 1675
234 20250401 145400 2736045310 1637 1638 1638 1637 295
235 20250401 145300 2735562102 1638 1638 1638 1638 26
236 20250401 145200 2735519514 1636 1638 1638 1636 198
237 20250401 145100 2735195464 1637 1637 1637 1637 0
238 20250401 145000 2735195464 1637 1642 1643 1637 523
239 20250401 144900 2734336789 1636 1635 1636 1634 1125
240 20250401 144800 2732496885 1635 1636 1636 1635 632
241 20250401 144700 2731463259 1635 1634 1635 1630 2644
242 20250401 144600 2727144436 1635 1635 1635 1635 100
243 20250401 144500 2726980936 1632 1643 1643 1632 31
244 20250401 144400 2726930014 1643 1632 1643 1632 622
245 20250401 144300 2725913810 1632 1633 1633 1632 1233
246 20250401 144200 2723900512 1632 1632 1645 1632 300
247 20250401 144100 2723409612 1632 1632 1632 1632 57
248 20250401 144000 2723316588 1647 1637 1647 1632 1468
249 20250401 143900 2720917951 1637 1638 1640 1636 2884
250 20250401 143800 2716195089 1638 1638 1638 1638 196
251 20250401 143700 2715874041 1640 1638 1641 1638 1198
252 20250401 143600 2713909087 1640 1646 1646 1640 433
253 20250401 143500 2713196779 1649 1651 1651 1649 29
254 20250401 143400 2713148902 1651 1643 1651 1643 847
255 20250401 143300 2711750585 1641 1651 1652 1641 2349
256 20250401 143200 2707894716 1651 1637 1651 1637 742
257 20250401 143100 2706677994 1650 1652 1652 1650 462
258 20250401 143000 2705915674 1654 1654 1654 1654 50
259 20250401 142900 2705832974 1654 1651 1654 1650 1274
260 20250401 142800 2703730222 1650 1650 1650 1650 188
261 20250401 142700 2703420022 1650 1650 1650 1641 437
262 20250401 142600 2702702455 1650 1634 1651 1630 18463
263 20250401 142500 2672596924 1636 1642 1651 1636 2339
264 20250401 142400 2668759890 1653 1641 1653 1641 115
265 20250401 142300 2668571119 1637 1634 1644 1634 2741
266 20250401 142200 2664087723 1641 1646 1646 1630 8537
267 20250401 142100 2650069083 1646 1653 1653 1646 1779
268 20250401 142000 2647138521 1653 1664 1664 1653 318
269 20250401 141900 2646612269 1664 1664 1664 1655 119
270 20250401 141800 2646415306 1664 1665 1665 1655 777
271 20250401 141700 2645127756 1665 1649 1666 1649 739
272 20250401 141600 2643897437 1647 1662 1667 1647 1727
273 20250401 141500 2641041104 1667 1663 1668 1663 162
274 20250401 141400 2640771249 1663 1659 1663 1659 94
275 20250401 141300 2640614931 1659 1659 1659 1656 1074
276 20250401 141200 2638833174 1655 1655 1656 1655 179
277 20250401 141100 2638536851 1653 1651 1653 1651 620
278 20250401 141000 2637512315 1644 1657 1659 1644 8206
279 20250401 140900 2623982014 1657 1668 1668 1657 5632
280 20250401 140800 2614641637 1665 1666 1666 1665 1217
281 20250401 140700 2612614480 1666 1666 1667 1666 1385
282 20250401 140600 2610306770 1666 1665 1666 1665 940
283 20250401 140500 2608741639 1666 1669 1669 1666 3555
284 20250401 140400 2602818754 1669 1669 1669 1669 332
285 20250401 140300 2602264646 1670 1670 1670 1670 1743
286 20250401 140200 2599353836 1674 1670 1674 1670 844
287 20250401 140100 2597943876 1666 1675 1675 1666 750
288 20250401 140000 2596693400 1675 1667 1675 1667 145
289 20250401 135900 2596451285 1667 1668 1668 1666 2864
290 20250401 135800 2591678903 1678 1678 1678 1678 0
291 20250401 135700 2591678903 1678 1672 1678 1669 1422
292 20250401 135600 2589302815 1678 1672 1678 1672 651
293 20250401 135500 2588214307 1672 1672 1672 1672 407
294 20250401 135400 2587533803 1672 1680 1680 1672 800
295 20250401 135300 2586194306 1685 1685 1685 1685 0
296 20250401 135200 2586194306 1685 1685 1685 1685 502
297 20250401 135100 2585348436 1685 1678 1685 1678 3767
298 20250401 135000 2579007476 1678 1670 1678 1670 1552
299 20250401 134900 2576411236 1670 1669 1670 1669 96
300 20250401 134800 2576250982 1674 1674 1674 1674 120
301 20250401 134700 2576050102 1666 1666 1666 1665 633
302 20250401 134600 2574995738 1666 1680 1681 1666 890
303 20250401 134500 2573503385 1680 1673 1681 1665 2450
304 20250401 134400 2569391111 1673 1667 1673 1665 2781
305 20250401 134300 2564755953 1670 1673 1673 1670 325
306 20250401 134200 2564212852 1674 1674 1674 1674 0
307 20250401 134100 2564212852 1674 1675 1675 1667 788
308 20250401 134000 2562894789 1675 1675 1675 1675 2686
309 20250401 133900 2558395739 1681 1679 1684 1666 786
310 20250401 133800 2557079187 1679 1672 1685 1672 1422
311 20250401 133700 2554694873 1675 1664 1675 1664 405
312 20250401 133600 2554020942 1662 1694 1694 1658 3141
313 20250401 133500 2548769277 1696 1693 1696 1677 2991
314 20250401 133400 2543737242 1694 1697 1697 1677 5228
315 20250401 133300 2534897737 1697 1697 1697 1697 25
316 20250401 133200 2534855312 1687 1687 1687 1687 653
317 20250401 133100 2533753701 1687 1687 1699 1685 2472
318 20250401 133000 2529585805 1685 1696 1696 1685 3997
319 20250401 132900 2522820183 1694 1705 1705 1694 4986
320 20250401 132800 2514341391 1705 1706 1706 1694 2666
321 20250401 132700 2509795428 1706 1700 1706 1700 1258
322 20250401 132600 2507649340 1700 1693 1700 1693 1560
323 20250401 132500 2505002803 1695 1707 1707 1695 6926
324 20250401 132400 2493223905 1707 1698 1709 1698 6904
325 20250401 132300 2481474703 1699 1674 1699 1674 16854
326 20250401 132200 2453009961 1675 1663 1675 1662 4979
327 20250401 132100 2444692296 1663 1664 1664 1662 43
328 20250401 132000 2444620786 1664 1668 1668 1664 121
329 20250401 131900 2444418980 1668 1665 1668 1665 877
330 20250401 131800 2442958472 1675 1675 1675 1666 492
331 20250401 131700 2442135290 1675 1665 1675 1665 711
332 20250401 131600 2440949884 1665 1651 1665 1651 2507
333 20250401 131500 2436794521 1650 1651 1651 1650 766
334 20250401 131400 2435529859 1654 1653 1654 1653 1238
335 20250401 131300 2433482725 1651 1651 1651 1651 74
336 20250401 131200 2433360551 1651 1647 1651 1647 1594
337 20250401 131100 2430732988 1640 1646 1646 1640 1000
338 20250401 131000 2429092394 1640 1642 1642 1640 584
339 20250401 130900 2428133751 1648 1648 1648 1648 0
340 20250401 130800 2428133751 1648 1644 1648 1640 1422
341 20250401 130700 2425795273 1644 1647 1647 1644 376
342 20250401 130600 2425176109 1646 1646 1646 1646 1389
343 20250401 130500 2422889815 1646 1648 1648 1646 864
344 20250401 130400 2421466609 1648 1648 1648 1648 2005
345 20250401 130300 2418162369 1648 1653 1653 1648 674
346 20250401 130200 2417051607 1648 1646 1648 1646 769
347 20250401 130100 2415784995 1646 1644 1646 1643 1374
348 20250401 130000 2413525932 1646 1649 1649 1644 1107
349 20250401 125900 2411705156 1650 1654 1654 1650 115
350 20250401 125800 2411515144 1652 1644 1659 1644 381
351 20250401 125700 2410887516 1644 1644 1645 1630 2381
352 20250401 125600 2406992907 1627 1659 1660 1621 1790
353 20250401 125500 2404073631 1640 1658 1659 1640 1744
354 20250401 125400 2401190662 1659 1674 1674 1659 7781
355 20250401 125300 2388218010 1674 1680 1680 1674 2663
356 20250401 125200 2383748200 1680 1680 1680 1680 4355
357 20250401 125100 2376431800 1680 1689 1689 1678 4373
358 20250401 125000 2369072362 1687 1693 1693 1686 3383
359 20250401 124900 2363357688 1683 1684 1684 1678 3196
360 20250401 124800 2357985731 1681 1663 1700 1663 26318
361 20250401 124700 2313593088 1663 1664 1664 1661 315
362 20250401 124600 2313069312 1663 1664 1665 1660 2058
363 20250401 124500 2309651735 1665 1660 1665 1660 2729
364 20250401 124400 2305112859 1660 1663 1663 1658 1216
365 20250401 124300 2303096376 1658 1657 1665 1655 8298
366 20250401 124200 2289334666 1658 1655 1658 1653 1056
367 20250401 124100 2287584834 1655 1658 1658 1655 2803
368 20250401 124000 2282944079 1658 1638 1658 1638 6129
369 20250401 123900 2272896079 1638 1626 1638 1620 892
370 20250401 123800 2271441486 1630 1627 1630 1627 51
371 20250401 123700 2271358463 1630 1620 1630 1620 639
372 20250401 123600 2270320724 1620 1630 1630 1610 1858
373 20250401 123500 2267316552 1630 1626 1635 1626 290
374 20250401 123400 2266843099 1612 1626 1638 1609 4697
375 20250401 123300 2259236091 1614 1621 1627 1606 5519
376 20250401 123200 2250286733 1621 1623 1623 1619 2118
377 20250401 123100 2246851734 1622 1611 1622 1608 2690
378 20250401 123000 2242513359 1610 1621 1623 1610 6289
379 20250401 122900 2232356151 1621 1634 1635 1621 8127
380 20250401 122800 2219159453 1630 1641 1642 1622 14078
381 20250401 122700 2196245757 1628 1661 1661 1628 4961
382 20250401 122600 2188104146 1661 1660 1666 1655 2185
383 20250401 122500 2184480794 1660 1667 1667 1655 914
384 20250401 122400 2182966980 1666 1650 1666 1646 2963
385 20250401 122300 2178037984 1644 1644 1644 1644 150
386 20250401 122200 2177791384 1644 1645 1645 1644 24
387 20250401 122100 2177751927 1660 1662 1662 1660 474
388 20250401 122000 2176964349 1662 1647 1662 1640 2675
389 20250401 121900 2172547815 1638 1638 1638 1638 1
390 20250401 121800 2172546177 1645 1637 1648 1637 1031
391 20250401 121700 2170847262 1635 1634 1640 1634 1865
392 20250401 121600 2167797262 1634 1635 1636 1632 4158
393 20250401 121500 2160999161 1636 1641 1641 1636 2990
394 20250401 121400 2156094381 1649 1652 1656 1640 6114
395 20250401 121300 2146025820 1655 1656 1657 1655 3125
396 20250401 121200 2140852463 1655 1656 1657 1655 515
397 20250401 121100 2139999692 1657 1658 1658 1657 683
398 20250401 121000 2138867630 1658 1655 1658 1655 1304
399 20250401 120900 2136709498 1652 1657 1658 1652 1057
400 20250401 120800 2134957014 1658 1652 1659 1652 2110
401 20250401 120700 2131470631 1652 1652 1659 1652 1297
402 20250401 120600 2129325742 1652 1653 1653 1652 606
403 20250401 120500 2128324245 1653 1657 1657 1653 923
404 20250401 120400 2126797010 1659 1658 1659 1654 2801
405 20250401 120300 2122158491 1655 1655 1658 1653 698
406 20250401 120200 2121003159 1652 1653 1653 1652 2138
407 20250401 120100 2117470183 1652 1666 1666 1651 210
408 20250401 120000 2117122044 1666 1644 1666 1642 1868
409 20250401 115900 2114029738 1644 1637 1644 1637 3577
410 20250401 115800 2108163372 1636 1634 1636 1632 4313
411 20250401 115700 2101111981 1634 1629 1636 1623 4592
412 20250401 115600 2093635765 1621 1648 1648 1621 9139
413 20250401 115500 2078635025 1650 1656 1665 1649 5049
414 20250401 115400 2070284850 1656 1665 1665 1650 15741
415 20250401 115300 2044116872 1666 1650 1666 1643 39585
416 20250401 115200 1978738840 1648 1659 1659 1648 9610
417 20250401 115100 1962874762 1651 1653 1653 1650 12759
418 20250401 115000 1941810672 1652 1650 1652 1650 18528
419 20250401 114900 1911232641 1650 1653 1657 1650 23480
420 20250401 114800 1872448103 1661 1694 1694 1650 35184
421 20250401 114700 1813654373 1694 1703 1703 1694 6090
422 20250401 114600 1803320427 1703 1703 1704 1703 3794
423 20250401 114500 1796858945 1704 1704 1706 1704 648
424 20250401 114400 1795754739 1706 1720 1720 1704 13854
425 20250401 114300 1772108352 1722 1714 1722 1710 10391
426 20250401 114200 1754324545 1728 1714 1730 1712 3615
427 20250401 114100 1748115341 1713 1721 1721 1713 3332
428 20250401 114000 1742393437 1721 1720 1725 1717 839
429 20250401 113900 1740949702 1721 1733 1733 1720 2277
430 20250401 113800 1737023811 1733 1710 1735 1710 23037
431 20250401 113700 1697188669 1708 1708 1715 1707 10405
432 20250401 113600 1679402798 1709 1723 1723 1709 3800
433 20250401 113500 1672898337 1723 1730 1731 1717 13249
434 20250401 113400 1650047360 1730 1720 1736 1717 6824
435 20250401 113300 1638274312 1717 1695 1749 1695 25479
436 20250401 113200 1594465301 1700 1662 1700 1662 8173
437 20250401 113100 1580707634 1640 1640 1640 1640 0
438 20250401 113000 1580707634 1640 1741 1741 1640 24608
439 20250401 112900 1538862816 1741 1741 1750 1740 2509
440 20250401 112800 1534475136 1750 1750 1750 1739 12580
441 20250401 112700 1512557462 1750 1763 1763 1747 10186
442 20250401 112600 1494705192 1763 1760 1763 1752 18508
443 20250401 112500 1462172023 1755 1764 1764 1755 8752
444 20250401 112400 1446762138 1758 1770 1770 1752 22955
445 20250401 112300 1406354298 1769 1770 1774 1765 24212
446 20250401 112200 1363473861 1768 1770 1773 1759 14638
447 20250401 112100 1337604989 1772 1759 1773 1750 6339
448 20250401 112000 1326436660 1755 1765 1774 1755 55826
449 20250401 111900 1227940224 1765 1732 1765 1732 50850
450 20250401 111800 1139150824 1739 1739 1739 1727 6984
451 20250401 111700 1127045742 1740 1721 1749 1719 19158
452 20250401 111600 1093683499 1715 1744 1750 1715 26215
453 20250401 111500 1047911207 1744 1723 1744 1723 36730
454 20250401 111400 984214218 1722 1704 1722 1700 37223
455 20250401 111300 920478158 1704 1704 1705 1703 2283
456 20250401 111200 916587913 1704 1709 1709 1699 13485
457 20250401 111100 893663517 1700 1713 1730 1700 45992
458 20250401 111000 814737617 1713 1726 1726 1710 11914
459 20250401 110900 794271362 1716 1700 1726 1671 18285
460 20250401 110800 763077582 1700 1717 1724 1662 17257
461 20250401 110700 733675010 1653 1658 1737 1649 45411
462 20250401 110600 657003411 1658 1660 1660 1649 10024
463 20250401 110500 640386702 1658 1681 1682 1658 24175
464 20250401 110400 599962148 1680 1690 1693 1658 16738
465 20250401 110300 571815115 1690 1695 1716 1668 52917
466 20250401 110200 482369035 1699 1618 1750 1615 61771
467 20250401 110100 377000867 1609 1662 1662 1602 31250
468 20250401 110000 326173653 1635 1668 1709 1634 35662
469 20250401 105900 266431670 1750 1750 1750 1750 0
470 20250401 105800 266431670 1750 1628 1750 1601 49809
471 20250401 105700 184341771 1601 1600 1629 1600 24460
472 20250401 105600 145077136 1565 1565 1565 1565 0
473 20250401 105500 145077136 1565 1549 1565 1541 15873
474 20250401 105400 120392507 1549 1523 1550 1493 15461
475 20250401 105300 96785488 1506 1476 1526 1476 14472
476 20250401 105200 75020895 1476 1474 1477 1474 2014
477 20250401 105100 72047384 1472 1466 1472 1465 2302
478 20250401 105000 68674105 1465 1472 1472 1465 3956
479 20250401 104900 62863189 1472 1470 1473 1470 1656
480 20250401 104800 60424454 1472 1469 1472 1469 2111
481 20250401 104700 57319509 1468 1457 1468 1448 3333
482 20250401 104600 52455814 1445 1445 1445 1445 0
483 20250401 104500 52455814 1445 1445 1445 1445 16
484 20250401 104400 52432694 1443 1448 1448 1443 606
485 20250401 104300 51558131 1458 1448 1458 1448 983
486 20250401 104200 50127482 1447 1450 1451 1447 948
487 20250401 104100 48752150 1445 1445 1445 1445 0
488 20250401 104000 48752150 1445 1445 1445 1445 14
489 20250401 103900 48731920 1445 1445 1445 1445 100
490 20250401 103800 48587420 1450 1450 1450 1450 0
491 20250401 103700 48587420 1450 1450 1450 1450 0
492 20250401 103600 48587420 1450 1450 1450 1450 0
493 20250401 103500 48587420 1450 1451 1451 1450 645
494 20250401 103400 47652096 1451 1451 1451 1451 100
495 20250401 103300 47506996 1451 1451 1451 1451 4
496 20250401 103200 47501192 1451 1451 1451 1451 1
497 20250401 103100 47499741 1459 1459 1459 1459 1
498 20250401 103000 47498282 1459 1459 1459 1459 0
499 20250401 102900 47498282 1459 1459 1459 1459 1
500 20250401 102800 47496823 1459 1459 1459 1459 0
501 20250401 102700 47496823 1459 1459 1459 1459 0
502 20250401 102600 47496823 1459 1459 1459 1459 0
503 20250401 102500 47496823 1459 1459 1459 1459 0
504 20250401 102400 47496823 1459 1459 1459 1459 0
505 20250401 102300 47496823 1459 1459 1459 1459 0
506 20250401 102200 47496823 1459 1459 1459 1459 2
507 20250401 102100 47493905 1460 1460 1460 1460 0
508 20250401 102000 47493905 1460 1460 1460 1460 0
509 20250401 101900 47493905 1460 1460 1460 1460 0
510 20250401 101800 47493905 1460 1460 1460 1460 0
511 20250401 101700 47493905 1460 1462 1462 1460 409
512 20250401 101600 46895967 1464 1465 1465 1464 1191
513 20250401 101500 45151487 1465 1465 1465 1465 241
514 20250401 101400 44798422 1465 1465 1465 1465 0
515 20250401 101300 44798422 1465 1465 1465 1465 1436
516 20250401 101200 42694682 1464 1464 1464 1464 99
517 20250401 101100 42549746 1462 1457 1462 1457 715
518 20250401 101000 41506732 1450 1450 1450 1450 100
519 20250401 100900 41361732 1450 1450 1450 1450 100
520 20250401 100800 41216732 1450 1451 1451 1450 300
521 20250401 100700 40781650 1457 1457 1457 1457 173
522 20250401 100600 40529589 1446 1453 1453 1446 810
523 20250401 100500 39352729 1446 1446 1446 1446 13
524 20250401 100400 39333931 1455 1455 1455 1455 0
525 20250401 100300 39333931 1455 1455 1455 1455 0
526 20250401 100200 39333931 1455 1455 1455 1455 1
527 20250401 100100 39332476 1456 1456 1456 1456 100
528 20250401 100000 39186876 1442 1442 1442 1442 0
529 20250401 095900 39186876 1442 1458 1459 1442 2204
530 20250401 095800 36001097 1459 1459 1459 1459 10
531 20250401 095700 35986507 1459 1459 1459 1459 5
532 20250401 095600 35979212 1460 1460 1460 1460 0
533 20250401 095500 35979212 1460 1460 1460 1460 74
534 20250401 095400 35871172 1460 1460 1460 1460 1
535 20250401 095300 35869712 1460 1460 1460 1460 10
536 20250401 095200 35855112 1450 1450 1450 1450 57
537 20250401 095100 35772462 1450 1460 1460 1450 2
538 20250401 095000 35769552 1460 1460 1462 1460 33
539 20250401 094900 35721352 1457 1457 1457 1457 19
540 20250401 094800 35693669 1457 1457 1457 1457 0
541 20250401 094700 35693669 1457 1457 1457 1457 1
542 20250401 094600 35692212 1454 1454 1454 1454 161
543 20250401 094500 35458118 1451 1446 1451 1446 1155
544 20250401 094400 33786772 1446 1446 1446 1446 200
545 20250401 094300 33497572 1441 1441 1441 1441 200
546 20250401 094200 33209372 1441 1442 1442 1441 207
547 20250401 094100 32910881 1446 1447 1447 1446 757
548 20250401 094000 31816168 1448 1448 1448 1448 0
549 20250401 093900 31816168 1448 1448 1448 1448 1
550 20250401 093800 31814720 1449 1449 1449 1449 2543
551 20250401 093700 28129913 1449 1449 1449 1449 243
552 20250401 093600 27777806 1449 1449 1449 1449 0
553 20250401 093500 27777806 1449 1449 1449 1449 9
554 20250401 093400 27764765 1457 1457 1457 1457 0
555 20250401 093300 27764765 1457 1457 1457 1457 0
556 20250401 093200 27764765 1457 1457 1457 1457 100
557 20250401 093100 27619065 1450 1450 1450 1450 130
558 20250401 093000 27430565 1450 1450 1450 1448 1287
559 20250401 092900 25564515 1450 1460 1460 1450 80
560 20250401 092800 25448018 1462 1462 1462 1462 1
561 20250401 092700 25446556 1464 1454 1464 1454 206
562 20250401 092600 25146982 1450 1450 1450 1450 125
563 20250401 092500 24965732 1450 1454 1454 1450 665
564 20250401 092400 24000870 1454 1454 1454 1454 100
565 20250401 092300 23855470 1454 1460 1460 1453 2185
566 20250401 092200 20672550 1462 1462 1462 1462 0
567 20250401 092100 20672550 1462 1462 1462 1462 1124
568 20250401 092000 19029262 1471 1470 1471 1470 1159
569 20250401 091900 17324524 1470 1470 1470 1470 0
570 20250401 091800 17324524 1470 1470 1470 1470 0
571 20250401 091700 17324524 1470 1470 1470 1470 54
572 20250401 091600 17245144 1472 1473 1473 1470 14
573 20250401 091500 17224530 1474 1474 1474 1474 0
574 20250401 091400 17224530 1474 1476 1476 1474 31
575 20250401 091300 17178834 1476 1463 1476 1425 2003
576 20250401 091200 14252833 1476 1473 1478 1473 85
577 20250401 091100 14127229 1462 1466 1466 1462 587
578 20250401 091000 13268471 1471 1469 1471 1469 205
579 20250401 090900 12967050 1462 1462 1462 1462 800
580 20250401 090800 11797450 1462 1451 1468 1451 2402
581 20250401 090700 8283891 1451 1458 1464 1451 91
582 20250401 090600 8151190 1458 1447 1458 1447 222
583 20250401 090500 7829047 1447 1447 1447 1447 3
584 20250401 090400 7824706 1448 1452 1452 1448 2287
585 20250401 090300 4512772 1461 1459 1461 1459 20
586 20250401 090200 4483554 1459 1445 1459 1445 687
587 20250401 090100 3488656 1445 1435 1445 1435 322
588 20250401 090000 3026370 1435 1424 1435 1424 1789

1
001840/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,147422,22283636,219363936,33158050368,0.66
20250327,147422,22283636,238086530,35988072140,0.66
20250326,147422,22283636,206833066,31263941308,0.66
20250325,147422,22283636,206980488,31286224944,0.66
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 147422 22283636 219363936 33158050368 0.66
3 20250327 147422 22283636 238086530 35988072140 0.66
4 20250326 147422 22283636 206833066 31263941308 0.66
5 20250325 147422 22283636 206980488 31286224944 0.66