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

610
012200/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,610 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,190800,39037225,1464,1464,1464,1464,323
20250401,190700,39037225,1464,1464,1464,1464,0
20250401,190600,39037225,1464,1464,1464,1464,0
20250401,190500,39037225,1464,1464,1464,1464,0
20250401,190400,39037225,1464,1464,1464,1464,0
20250401,190300,39037225,1464,1464,1464,1464,0
20250401,190200,39037225,1464,1464,1464,1464,0
20250401,190100,39037225,1464,1464,1464,1464,0
20250401,190000,39037225,1464,1464,1464,1464,0
20250401,185900,39037225,1464,1464,1464,1464,0
20250401,185800,39037225,1464,1464,1464,1464,0
20250401,185700,39037225,1464,1464,1464,1464,0
20250401,185600,39037225,1464,1464,1464,1464,0
20250401,185500,39037225,1464,1464,1464,1464,0
20250401,185400,39037225,1464,1464,1464,1464,0
20250401,185300,39037225,1464,1464,1464,1464,0
20250401,185200,39037225,1464,1464,1464,1464,0
20250401,185100,39037225,1464,1464,1464,1464,0
20250401,185000,39037225,1464,1464,1464,1464,0
20250401,184900,39037225,1464,1464,1464,1464,0
20250401,184800,39037225,1464,1464,1464,1464,0
20250401,184700,39037225,1464,1464,1464,1464,0
20250401,184600,39037225,1464,1464,1464,1464,0
20250401,184500,39037225,1464,1464,1464,1464,0
20250401,184400,39037225,1464,1464,1464,1464,0
20250401,184300,39037225,1464,1464,1464,1464,0
20250401,184200,39037225,1464,1464,1464,1464,0
20250401,184100,39037225,1464,1464,1464,1464,0
20250401,184000,39037225,1464,1464,1464,1464,0
20250401,183900,39037225,1464,1464,1464,1464,0
20250401,183800,39037225,1464,1464,1464,1464,323
20250401,183700,39037225,1464,1464,1464,1464,0
20250401,183600,39037225,1464,1464,1464,1464,0
20250401,183500,39037225,1464,1464,1464,1464,0
20250401,183400,39037225,1464,1464,1464,1464,0
20250401,183300,39037225,1464,1464,1464,1464,0
20250401,183200,39037225,1464,1464,1464,1464,0
20250401,183100,39037225,1464,1464,1464,1464,0
20250401,183000,39037225,1464,1464,1464,1464,0
20250401,182900,39037225,1464,1464,1464,1464,0
20250401,182800,39037225,1464,1464,1464,1464,0
20250401,182700,39037225,1464,1464,1464,1464,0
20250401,182600,39037225,1464,1464,1464,1464,0
20250401,182500,39037225,1464,1464,1464,1464,0
20250401,182400,39037225,1464,1464,1464,1464,0
20250401,182300,39037225,1464,1464,1464,1464,0
20250401,182200,39037225,1464,1464,1464,1464,0
20250401,182100,39037225,1464,1464,1464,1464,0
20250401,182000,39037225,1464,1464,1464,1464,0
20250401,181900,39037225,1464,1464,1464,1464,0
20250401,181800,39037225,1464,1464,1464,1464,0
20250401,181700,39037225,1464,1464,1464,1464,0
20250401,181600,39037225,1464,1464,1464,1464,0
20250401,181500,39037225,1464,1464,1464,1464,0
20250401,181400,39037225,1464,1464,1464,1464,0
20250401,181300,39037225,1464,1464,1464,1464,0
20250401,181200,39037225,1464,1464,1464,1464,0
20250401,181100,39037225,1464,1464,1464,1464,0
20250401,181000,39037225,1464,1464,1464,1464,0
20250401,180900,39037225,1464,1464,1464,1464,0
20250401,180800,39037225,1464,1464,1464,1464,323
20250401,180700,39037225,1464,1464,1464,1464,0
20250401,180600,39037225,1464,1464,1464,1464,0
20250401,180500,39037225,1464,1464,1464,1464,0
20250401,180400,39037225,1464,1464,1464,1464,0
20250401,180300,39037225,1464,1464,1464,1464,0
20250401,180200,39037225,1464,1464,1464,1464,0
20250401,180100,39037225,1464,1464,1464,1464,0
20250401,180000,39037225,1464,1464,1464,1464,0
20250401,175900,39037225,1464,1464,1464,1464,0
20250401,175800,39037225,1464,1464,1464,1464,0
20250401,175700,39037225,1464,1464,1464,1464,0
20250401,175600,39037225,1464,1464,1464,1464,0
20250401,175500,39037225,1464,1464,1464,1464,0
20250401,175400,39037225,1464,1464,1464,1464,0
20250401,175300,39037225,1464,1464,1464,1464,0
20250401,175200,39037225,1464,1464,1464,1464,0
20250401,175100,39037225,1464,1464,1464,1464,0
20250401,175000,39037225,1464,1464,1464,1464,0
20250401,174900,39037225,1464,1464,1464,1464,0
20250401,174800,39037225,1464,1464,1464,1464,0
20250401,174700,39037225,1464,1464,1464,1464,0
20250401,174600,39037225,1464,1464,1464,1464,0
20250401,174500,39037225,1464,1464,1464,1464,0
20250401,174400,39037225,1464,1464,1464,1464,0
20250401,174300,39037225,1464,1464,1464,1464,0
20250401,174200,39037225,1464,1464,1464,1464,0
20250401,174100,39037225,1464,1464,1464,1464,0
20250401,174000,39037225,1464,1464,1464,1464,0
20250401,173900,39037225,1464,1464,1464,1464,0
20250401,173800,39037225,1464,1464,1464,1464,323
20250401,173700,39037225,1464,1464,1464,1464,0
20250401,173600,39037225,1464,1464,1464,1464,0
20250401,173500,39037225,1464,1464,1464,1464,0
20250401,173400,39037225,1464,1464,1464,1464,0
20250401,173300,39037225,1464,1464,1464,1464,0
20250401,173200,39037225,1464,1464,1464,1464,0
20250401,173100,39037225,1464,1464,1464,1464,0
20250401,173000,39037225,1464,1464,1464,1464,0
20250401,172900,39037225,1464,1464,1464,1464,0
20250401,172800,39037225,1464,1464,1464,1464,0
20250401,172700,39037225,1464,1464,1464,1464,0
20250401,172600,39037225,1464,1464,1464,1464,0
20250401,172500,39037225,1464,1464,1464,1464,0
20250401,172400,39037225,1464,1464,1464,1464,0
20250401,172300,39037225,1464,1464,1464,1464,0
20250401,172200,39037225,1464,1464,1464,1464,0
20250401,172100,39037225,1464,1464,1464,1464,0
20250401,172000,39037225,1464,1464,1464,1464,0
20250401,171900,39037225,1464,1464,1464,1464,0
20250401,171800,39037225,1464,1464,1464,1464,0
20250401,171700,39037225,1464,1464,1464,1464,0
20250401,171600,39037225,1464,1464,1464,1464,0
20250401,171500,39037225,1464,1464,1464,1464,0
20250401,171400,39037225,1464,1464,1464,1464,0
20250401,171300,39037225,1464,1464,1464,1464,0
20250401,171200,39037225,1464,1464,1464,1464,0
20250401,171100,39037225,1464,1464,1464,1464,0
20250401,171000,39037225,1464,1464,1464,1464,0
20250401,170900,39037225,1464,1464,1464,1464,0
20250401,170800,39037225,1464,1464,1464,1464,323
20250401,170700,39037225,1464,1464,1464,1464,0
20250401,170600,39037225,1464,1464,1464,1464,0
20250401,170500,39037225,1464,1464,1464,1464,0
20250401,170400,39037225,1464,1464,1464,1464,0
20250401,170300,39037225,1464,1464,1464,1464,0
20250401,170200,39037225,1464,1464,1464,1464,0
20250401,170100,39037225,1464,1464,1464,1464,0
20250401,170000,39037225,1464,1464,1464,1464,0
20250401,165900,39037225,1464,1464,1464,1464,0
20250401,165800,39037225,1464,1464,1464,1464,0
20250401,165700,39037225,1464,1464,1464,1464,0
20250401,165600,39037225,1464,1464,1464,1464,0
20250401,165500,39037225,1464,1464,1464,1464,0
20250401,165400,39037225,1464,1464,1464,1464,0
20250401,165300,39037225,1464,1464,1464,1464,0
20250401,165200,39037225,1464,1464,1464,1464,0
20250401,165100,39037225,1464,1464,1464,1464,0
20250401,165000,39037225,1464,1464,1464,1464,0
20250401,164900,39037225,1464,1464,1464,1464,0
20250401,164800,39037225,1464,1464,1464,1464,0
20250401,164700,39037225,1464,1464,1464,1464,0
20250401,164600,39037225,1464,1464,1464,1464,0
20250401,164500,39037225,1464,1464,1464,1464,0
20250401,164400,39037225,1464,1464,1464,1464,0
20250401,164300,39037225,1464,1464,1464,1464,0
20250401,164200,39037225,1464,1464,1464,1464,0
20250401,164100,39037225,1464,1464,1464,1464,0
20250401,164000,39037225,1464,1464,1464,1464,0
20250401,163900,39037225,1464,1464,1464,1464,0
20250401,163800,39037225,1464,1464,1464,1464,323
20250401,163700,39037225,1464,1464,1464,1464,0
20250401,163600,39037225,1464,1464,1464,1464,0
20250401,163500,39037225,1464,1464,1464,1464,0
20250401,163400,39037225,1464,1464,1464,1464,0
20250401,163300,39037225,1464,1464,1464,1464,0
20250401,163200,39037225,1464,1464,1464,1464,0
20250401,163100,39037225,1464,1464,1464,1464,0
20250401,163000,39037225,1464,1464,1464,1464,0
20250401,162900,39037225,1464,1464,1464,1464,0
20250401,162800,39037225,1464,1464,1464,1464,0
20250401,162700,39037225,1464,1464,1464,1464,0
20250401,162600,39037225,1464,1464,1464,1464,0
20250401,162500,39037225,1464,1464,1464,1464,0
20250401,162400,39037225,1464,1464,1464,1464,0
20250401,162300,39037225,1464,1464,1464,1464,0
20250401,162200,39037225,1464,1464,1464,1464,0
20250401,162100,39037225,1464,1464,1464,1464,0
20250401,162000,39037225,1464,1464,1464,1464,0
20250401,161900,39037225,1464,1464,1464,1464,0
20250401,161800,39037225,1464,1464,1464,1464,0
20250401,161700,39037225,1464,1464,1464,1464,0
20250401,161600,39037225,1464,1464,1464,1464,0
20250401,161500,39037225,1464,1464,1464,1464,0
20250401,161400,39037225,1464,1464,1464,1464,0
20250401,161300,39037225,1464,1464,1464,1464,0
20250401,161200,39037225,1464,1464,1464,1464,0
20250401,161100,39037225,1464,1464,1464,1464,0
20250401,161000,39037225,1464,1464,1464,1464,0
20250401,160900,39037225,1464,1464,1464,1464,0
20250401,160800,39037225,1464,1464,1464,1464,323
20250401,160700,39037225,1464,1464,1464,1464,0
20250401,160600,39037225,1464,1464,1464,1464,0
20250401,160500,39037225,1464,1464,1464,1464,0
20250401,160400,39037225,1464,1464,1464,1464,0
20250401,160300,39037225,1464,1464,1464,1464,0
20250401,160200,39037225,1464,1464,1464,1464,0
20250401,160100,39037225,1464,1464,1464,1464,0
20250401,160000,39037225,1464,1464,1464,1464,0
20250401,155900,39037225,1464,1464,1464,1464,0
20250401,155800,39037225,1464,1464,1464,1464,0
20250401,155700,39037225,1464,1464,1464,1464,0
20250401,155600,39037225,1464,1464,1464,1464,0
20250401,155500,39037225,1464,1464,1464,1464,0
20250401,155400,39037225,1464,1464,1464,1464,0
20250401,155300,39037225,1464,1464,1464,1464,0
20250401,155200,39037225,1464,1464,1464,1464,0
20250401,155100,39037225,1464,1464,1464,1464,0
20250401,155000,39037225,1464,1464,1464,1464,0
20250401,154900,39037225,1464,1464,1464,1464,0
20250401,154800,39037225,1464,1464,1464,1464,0
20250401,154700,39037225,1464,1464,1464,1464,0
20250401,154600,39037225,1464,1464,1464,1464,0
20250401,154500,39037225,1464,1464,1464,1464,0
20250401,154400,39037225,1464,1464,1464,1464,0
20250401,154300,39037225,1464,1464,1464,1464,0
20250401,154200,39037225,1464,1464,1464,1464,0
20250401,154100,39037225,1464,1464,1464,1464,0
20250401,154000,39037225,1464,1464,1464,1464,0
20250401,153900,39037225,1464,1464,1464,1464,0
20250401,153800,39037225,1464,1464,1464,1464,323
20250401,153700,39037225,1464,1464,1464,1464,0
20250401,153600,39037225,1464,1464,1464,1464,0
20250401,153500,39037225,1464,1464,1464,1464,0
20250401,153400,39037225,1464,1464,1464,1464,0
20250401,153300,39037225,1464,1464,1464,1464,0
20250401,153200,39037225,1464,1464,1464,1464,0
20250401,153100,39037225,1464,1464,1464,1464,0
20250401,153000,39037225,1464,1464,1464,1464,323
20250401,152900,38564353,1464,1464,1464,1464,0
20250401,152800,38564353,1464,1464,1464,1464,0
20250401,152700,38564353,1464,1464,1464,1464,0
20250401,152600,38564353,1464,1464,1464,1464,0
20250401,152500,38564353,1464,1464,1464,1464,0
20250401,152400,38564353,1464,1464,1464,1464,0
20250401,152300,38564353,1464,1464,1464,1464,0
20250401,152200,38564353,1464,1464,1464,1464,0
20250401,152100,38564353,1464,1464,1464,1464,0
20250401,152000,38564353,1464,1464,1464,1464,0
20250401,151900,38564353,1464,1464,1464,1464,0
20250401,151800,38564353,1464,1464,1464,1464,1
20250401,151700,38562889,1464,1464,1464,1464,1
20250401,151600,38561425,1464,1463,1464,1463,2
20250401,151500,38558498,1464,1460,1464,1460,249
20250401,151400,38194122,1464,1463,1464,1463,701
20250401,151300,37168558,1463,1463,1463,1463,0
20250401,151200,37168558,1463,1462,1463,1462,2
20250401,151100,37165633,1463,1463,1463,1463,0
20250401,151000,37165633,1463,1458,1463,1458,33
20250401,150900,37117445,1458,1458,1458,1458,1
20250401,150800,37115987,1450,1450,1450,1450,1
20250401,150700,37114537,1450,1453,1458,1450,1070
20250401,150600,35561842,1453,1452,1453,1452,5
20250401,150500,35554581,1453,1453,1453,1453,1
20250401,150400,35553128,1453,1453,1453,1453,0
20250401,150300,35553128,1453,1450,1453,1450,532
20250401,150200,34781719,1450,1450,1450,1449,3
20250401,150100,34777370,1450,1441,1450,1441,3372
20250401,150000,29916230,1441,1441,1441,1441,0
20250401,145900,29916230,1441,1441,1441,1441,0
20250401,145800,29916230,1441,1441,1441,1441,0
20250401,145700,29916230,1441,1441,1441,1441,0
20250401,145600,29916230,1441,1441,1441,1441,2
20250401,145500,29913348,1441,1441,1441,1441,0
20250401,145400,29913348,1441,1441,1441,1441,0
20250401,145300,29913348,1441,1441,1441,1441,0
20250401,145200,29913348,1441,1441,1441,1441,0
20250401,145100,29913348,1441,1440,1441,1440,365
20250401,145000,29387746,1440,1440,1440,1440,0
20250401,144900,29387746,1440,1440,1440,1440,0
20250401,144800,29387746,1440,1440,1440,1440,0
20250401,144700,29387746,1440,1440,1440,1440,0
20250401,144600,29387746,1440,1440,1440,1440,0
20250401,144500,29387746,1440,1440,1440,1440,2
20250401,144400,29384866,1440,1440,1440,1440,0
20250401,144300,29384866,1440,1440,1440,1440,0
20250401,144200,29384866,1440,1440,1440,1440,0
20250401,144100,29384866,1440,1440,1440,1440,0
20250401,144000,29384866,1440,1440,1440,1440,36
20250401,143900,29333026,1440,1440,1440,1440,0
20250401,143800,29333026,1440,1440,1440,1440,0
20250401,143700,29333026,1440,1440,1440,1440,0
20250401,143600,29333026,1440,1440,1440,1440,0
20250401,143500,29333026,1440,1440,1440,1440,0
20250401,143400,29333026,1440,1440,1440,1440,0
20250401,143300,29333026,1440,1440,1440,1440,0
20250401,143200,29333026,1440,1440,1440,1440,2
20250401,143100,29330146,1440,1440,1440,1440,516
20250401,143000,28587106,1440,1440,1440,1440,0
20250401,142900,28587106,1440,1440,1440,1440,0
20250401,142800,28587106,1440,1440,1440,1440,0
20250401,142700,28587106,1440,1440,1440,1440,0
20250401,142600,28587106,1440,1433,1440,1433,383
20250401,142500,28038239,1433,1433,1433,1433,621
20250401,142400,27148346,1440,1440,1440,1440,0
20250401,142300,27148346,1440,1440,1440,1440,0
20250401,142200,27148346,1440,1440,1440,1440,0
20250401,142100,27148346,1440,1440,1440,1440,0
20250401,142000,27148346,1440,1440,1440,1440,0
20250401,141900,27148346,1440,1440,1440,1440,0
20250401,141800,27148346,1440,1440,1440,1440,4
20250401,141700,27142586,1433,1433,1433,1433,0
20250401,141600,27142586,1433,1433,1433,1433,12
20250401,141500,27125390,1433,1433,1433,1433,0
20250401,141400,27125390,1433,1433,1433,1433,88
20250401,141300,26999286,1440,1440,1440,1440,0
20250401,141200,26999286,1440,1440,1440,1440,0
20250401,141100,26999286,1440,1440,1440,1440,0
20250401,141000,26999286,1440,1440,1440,1440,0
20250401,140900,26999286,1440,1440,1440,1440,0
20250401,140800,26999286,1440,1440,1440,1440,0
20250401,140700,26999286,1440,1440,1440,1440,0
20250401,140600,26999286,1440,1440,1440,1440,0
20250401,140500,26999286,1440,1440,1440,1440,0
20250401,140400,26999286,1440,1440,1440,1440,0
20250401,140300,26999286,1440,1440,1440,1440,4
20250401,140200,26993526,1440,1440,1440,1440,0
20250401,140100,26993526,1440,1440,1440,1440,4
20250401,140000,26987766,1440,1440,1440,1440,0
20250401,135900,26987766,1440,1440,1440,1440,0
20250401,135800,26987766,1440,1440,1440,1440,4
20250401,135700,26982006,1440,1440,1440,1440,0
20250401,135600,26982006,1440,1440,1440,1440,0
20250401,135500,26982006,1440,1440,1440,1440,0
20250401,135400,26982006,1440,1440,1440,1440,0
20250401,135300,26982006,1440,1440,1440,1440,0
20250401,135200,26982006,1440,1430,1440,1430,101
20250401,135100,26837566,1440,1440,1440,1440,1
20250401,135000,26836126,1440,1438,1440,1438,1018
20250401,134900,25371383,1438,1438,1438,1438,0
20250401,134800,25371383,1438,1438,1438,1438,0
20250401,134700,25371383,1438,1438,1438,1438,0
20250401,134600,25371383,1438,1438,1438,1438,0
20250401,134500,25371383,1438,1438,1438,1438,0
20250401,134400,25371383,1438,1438,1438,1438,0
20250401,134300,25371383,1438,1438,1438,1438,0
20250401,134200,25371383,1438,1438,1438,1438,0
20250401,134100,25371383,1438,1438,1438,1438,0
20250401,134000,25371383,1438,1438,1438,1438,0
20250401,133900,25371383,1438,1438,1438,1438,0
20250401,133800,25371383,1438,1438,1438,1438,0
20250401,133700,25371383,1438,1438,1438,1438,0
20250401,133600,25371383,1438,1438,1438,1438,0
20250401,133500,25371383,1438,1438,1438,1438,0
20250401,133400,25371383,1438,1438,1438,1438,0
20250401,133300,25371383,1438,1438,1438,1438,0
20250401,133200,25371383,1438,1438,1438,1438,0
20250401,133100,25371383,1438,1438,1438,1438,0
20250401,133000,25371383,1438,1438,1438,1438,0
20250401,132900,25371383,1438,1438,1438,1438,0
20250401,132800,25371383,1438,1438,1438,1438,0
20250401,132700,25371383,1438,1438,1438,1438,0
20250401,132600,25371383,1438,1438,1438,1438,0
20250401,132500,25371383,1438,1438,1438,1438,0
20250401,132400,25371383,1438,1438,1438,1438,0
20250401,132300,25371383,1438,1438,1438,1438,0
20250401,132200,25371383,1438,1438,1438,1438,0
20250401,132100,25371383,1438,1438,1438,1438,0
20250401,132000,25371383,1438,1438,1438,1438,1
20250401,131900,25369945,1438,1438,1438,1438,0
20250401,131800,25369945,1438,1438,1438,1438,0
20250401,131700,25369945,1438,1438,1438,1438,0
20250401,131600,25369945,1438,1438,1438,1438,0
20250401,131500,25369945,1438,1438,1438,1438,0
20250401,131400,25369945,1438,1438,1438,1438,1
20250401,131300,25368507,1438,1438,1438,1438,0
20250401,131200,25368507,1438,1438,1438,1438,0
20250401,131100,25368507,1438,1438,1438,1438,0
20250401,131000,25368507,1438,1438,1438,1438,0
20250401,130900,25368507,1438,1438,1438,1438,0
20250401,130800,25368507,1438,1438,1438,1438,0
20250401,130700,25368507,1438,1438,1438,1438,0
20250401,130600,25368507,1438,1438,1438,1438,0
20250401,130500,25368507,1438,1438,1438,1438,0
20250401,130400,25368507,1438,1438,1438,1438,0
20250401,130300,25368507,1438,1438,1438,1438,0
20250401,130200,25368507,1438,1438,1438,1438,0
20250401,130100,25368507,1438,1438,1438,1438,0
20250401,130000,25368507,1438,1436,1438,1436,2
20250401,125900,25365633,1427,1427,1427,1427,0
20250401,125800,25365633,1427,1427,1427,1427,0
20250401,125700,25365633,1427,1427,1427,1427,4
20250401,125600,25359925,1439,1439,1439,1439,0
20250401,125500,25359925,1439,1439,1439,1439,0
20250401,125400,25359925,1439,1439,1439,1439,0
20250401,125300,25359925,1439,1439,1439,1439,0
20250401,125200,25359925,1439,1439,1439,1439,0
20250401,125100,25359925,1439,1439,1439,1439,0
20250401,125000,25359925,1439,1439,1439,1439,50
20250401,124900,25287975,1439,1439,1439,1439,0
20250401,124800,25287975,1439,1439,1439,1439,703
20250401,124700,24276358,1439,1439,1439,1439,0
20250401,124600,24276358,1439,1439,1439,1439,0
20250401,124500,24276358,1439,1439,1439,1439,6
20250401,124400,24267724,1439,1439,1439,1439,0
20250401,124300,24267724,1439,1439,1439,1439,0
20250401,124200,24267724,1439,1439,1439,1439,0
20250401,124100,24267724,1439,1439,1439,1439,0
20250401,124000,24267724,1439,1439,1439,1439,0
20250401,123900,24267724,1439,1439,1439,1439,0
20250401,123800,24267724,1439,1439,1439,1439,0
20250401,123700,24267724,1439,1439,1439,1439,0
20250401,123600,24267724,1439,1439,1439,1439,50
20250401,123500,24195774,1440,1439,1440,1439,2000
20250401,123400,21316891,1440,1440,1440,1440,0
20250401,123300,21316891,1440,1440,1440,1440,0
20250401,123200,21316891,1440,1440,1440,1440,0
20250401,123100,21316891,1440,1440,1440,1440,0
20250401,123000,21316891,1440,1440,1440,1440,0
20250401,122900,21316891,1440,1440,1440,1440,0
20250401,122800,21316891,1440,1440,1440,1440,0
20250401,122700,21316891,1440,1440,1440,1440,0
20250401,122600,21316891,1440,1440,1440,1440,0
20250401,122500,21316891,1440,1440,1440,1440,0
20250401,122400,21316891,1440,1440,1440,1440,0
20250401,122300,21316891,1440,1440,1440,1440,0
20250401,122200,21316891,1440,1440,1440,1440,0
20250401,122100,21316891,1440,1440,1440,1440,0
20250401,122000,21316891,1440,1440,1440,1440,0
20250401,121900,21316891,1440,1440,1440,1440,0
20250401,121800,21316891,1440,1440,1440,1440,0
20250401,121700,21316891,1440,1424,1440,1424,12
20250401,121600,21299771,1425,1426,1426,1425,115
20250401,121500,21135791,1425,1425,1425,1425,102
20250401,121400,20990441,1440,1428,1440,1428,3
20250401,121300,20986145,1423,1423,1423,1423,2
20250401,121200,20983299,1423,1423,1423,1423,0
20250401,121100,20983299,1423,1423,1423,1423,33
20250401,121000,20936340,1424,1443,1443,1424,479
20250401,120900,20254188,1443,1427,1443,1427,5464
20250401,120800,12447872,1428,1428,1428,1428,0
20250401,120700,12447872,1428,1428,1428,1428,0
20250401,120600,12447872,1428,1428,1428,1428,0
20250401,120500,12447872,1428,1428,1428,1428,0
20250401,120400,12447872,1428,1428,1428,1428,0
20250401,120300,12447872,1428,1428,1428,1428,0
20250401,120200,12447872,1428,1428,1428,1428,0
20250401,120100,12447872,1428,1428,1428,1428,0
20250401,120000,12447872,1428,1428,1428,1428,0
20250401,115900,12447872,1428,1428,1428,1428,0
20250401,115800,12447872,1428,1428,1428,1428,0
20250401,115700,12447872,1428,1428,1428,1428,0
20250401,115600,12447872,1428,1428,1428,1428,0
20250401,115500,12447872,1428,1428,1428,1428,0
20250401,115400,12447872,1428,1428,1428,1428,0
20250401,115300,12447872,1428,1428,1428,1428,0
20250401,115200,12447872,1428,1428,1428,1428,0
20250401,115100,12447872,1428,1428,1428,1428,0
20250401,115000,12447872,1428,1428,1428,1428,0
20250401,114900,12447872,1428,1428,1428,1428,1
20250401,114800,12446444,1428,1428,1428,1428,0
20250401,114700,12446444,1428,1428,1428,1428,0
20250401,114600,12446444,1428,1428,1428,1428,0
20250401,114500,12446444,1428,1423,1428,1422,22
20250401,114400,12415138,1428,1428,1428,1428,1
20250401,114300,12413710,1428,1428,1428,1428,0
20250401,114200,12413710,1428,1423,1428,1422,75
20250401,114100,12306720,1428,1428,1428,1428,0
20250401,114000,12306720,1428,1428,1428,1428,0
20250401,113900,12306720,1428,1428,1428,1428,0
20250401,113800,12306720,1428,1428,1428,1428,1
20250401,113700,12305292,1428,1425,1428,1425,731
20250401,113600,11262579,1425,1425,1425,1425,1
20250401,113500,11261154,1425,1425,1425,1425,0
20250401,113400,11261154,1425,1425,1425,1425,0
20250401,113300,11261154,1425,1425,1425,1425,0
20250401,113200,11261154,1425,1420,1425,1420,53
20250401,113100,11185889,1425,1425,1425,1425,1
20250401,113000,11184464,1420,1420,1420,1420,150
20250401,112900,10971464,1420,1420,1420,1420,0
20250401,112800,10971464,1420,1420,1420,1420,0
20250401,112700,10971464,1420,1420,1420,1420,0
20250401,112600,10971464,1420,1420,1420,1420,0
20250401,112500,10971464,1420,1420,1420,1420,0
20250401,112400,10971464,1420,1420,1420,1420,87
20250401,112300,10847924,1420,1420,1420,1420,0
20250401,112200,10847924,1420,1420,1420,1420,0
20250401,112100,10847924,1420,1420,1420,1420,0
20250401,112000,10847924,1420,1420,1420,1420,50
20250401,111900,10776924,1420,1420,1420,1420,0
20250401,111800,10776924,1420,1420,1420,1420,0
20250401,111700,10776924,1420,1420,1420,1420,0
20250401,111600,10776924,1420,1420,1420,1420,0
20250401,111500,10776924,1420,1420,1420,1420,0
20250401,111400,10776924,1420,1420,1420,1420,0
20250401,111300,10776924,1420,1422,1425,1420,22
20250401,111200,10745677,1425,1425,1425,1425,0
20250401,111100,10745677,1425,1425,1425,1425,0
20250401,111000,10745677,1425,1425,1425,1425,0
20250401,110900,10745677,1425,1425,1425,1425,0
20250401,110800,10745677,1425,1425,1425,1425,1
20250401,110700,10744252,1425,1425,1425,1425,0
20250401,110600,10744252,1425,1425,1425,1425,0
20250401,110500,10744252,1425,1425,1425,1425,0
20250401,110400,10744252,1425,1425,1425,1425,2
20250401,110300,10741402,1424,1424,1424,1424,92
20250401,110200,10610394,1424,1424,1424,1424,1
20250401,110100,10608970,1424,1424,1424,1424,2
20250401,110000,10606122,1424,1424,1424,1424,0
20250401,105900,10606122,1424,1424,1424,1424,0
20250401,105800,10606122,1424,1424,1424,1424,0
20250401,105700,10606122,1424,1423,1424,1423,21
20250401,105600,10576238,1410,1411,1411,1410,450
20250401,105500,9941560,1410,1414,1414,1410,1128
20250401,105400,8350363,1424,1424,1424,1424,2
20250401,105300,8347515,1424,1424,1424,1424,0
20250401,105200,8347515,1424,1423,1424,1423,20
20250401,105100,8319054,1414,1414,1414,1414,0
20250401,105000,8319054,1414,1414,1414,1414,13
20250401,104900,8300672,1414,1415,1415,1412,183
20250401,104800,8041849,1424,1424,1424,1424,0
20250401,104700,8041849,1424,1424,1424,1424,0
20250401,104600,8041849,1424,1424,1424,1424,0
20250401,104500,8041849,1424,1424,1424,1424,0
20250401,104400,8041849,1424,1424,1424,1424,0
20250401,104300,8041849,1424,1424,1424,1424,0
20250401,104200,8041849,1424,1424,1424,1424,0
20250401,104100,8041849,1424,1424,1424,1424,0
20250401,104000,8041849,1424,1424,1424,1424,1
20250401,103900,8040425,1424,1424,1424,1424,0
20250401,103800,8040425,1424,1424,1424,1424,0
20250401,103700,8040425,1424,1424,1424,1424,0
20250401,103600,8040425,1424,1424,1424,1424,0
20250401,103500,8040425,1424,1424,1424,1424,0
20250401,103400,8040425,1424,1424,1424,1424,0
20250401,103300,8040425,1424,1424,1424,1424,0
20250401,103200,8040425,1424,1424,1424,1424,0
20250401,103100,8040425,1424,1424,1424,1424,27
20250401,103000,8001977,1414,1414,1414,1414,0
20250401,102900,8001977,1414,1414,1414,1414,0
20250401,102800,8001977,1414,1414,1414,1414,0
20250401,102700,8001977,1414,1414,1414,1414,0
20250401,102600,8001977,1414,1414,1414,1414,0
20250401,102500,8001977,1414,1414,1414,1414,0
20250401,102400,8001977,1414,1414,1414,1414,0
20250401,102300,8001977,1414,1414,1414,1414,1
20250401,102200,8000563,1424,1424,1424,1424,0
20250401,102100,8000563,1424,1424,1424,1424,1
20250401,102000,7999139,1424,1424,1424,1424,0
20250401,101900,7999139,1424,1424,1424,1424,0
20250401,101800,7999139,1424,1424,1424,1424,0
20250401,101700,7999139,1424,1424,1424,1424,0
20250401,101600,7999139,1424,1424,1424,1424,0
20250401,101500,7999139,1424,1424,1424,1424,0
20250401,101400,7999139,1424,1424,1424,1424,10
20250401,101300,7984899,1424,1424,1424,1424,1
20250401,101200,7983475,1424,1424,1424,1424,0
20250401,101100,7983475,1424,1424,1424,1424,0
20250401,101000,7983475,1424,1424,1424,1424,0
20250401,100900,7983475,1424,1424,1424,1424,0
20250401,100800,7983475,1424,1424,1424,1424,0
20250401,100700,7983475,1424,1424,1424,1424,0
20250401,100600,7983475,1424,1424,1424,1424,0
20250401,100500,7983475,1424,1424,1424,1424,0
20250401,100400,7983475,1424,1424,1424,1424,10
20250401,100300,7969235,1424,1424,1424,1424,2
20250401,100200,7966387,1424,1416,1424,1414,31
20250401,100100,7922340,1416,1416,1416,1416,11
20250401,100000,7906764,1424,1424,1424,1424,1
20250401,095900,7905340,1424,1424,1424,1424,0
20250401,095800,7905340,1424,1424,1424,1424,0
20250401,095700,7905340,1424,1424,1424,1424,0
20250401,095600,7905340,1424,1424,1424,1424,0
20250401,095500,7905340,1424,1424,1424,1424,0
20250401,095400,7905340,1424,1424,1424,1424,0
20250401,095300,7905340,1424,1424,1424,1424,0
20250401,095200,7905340,1424,1424,1424,1424,1
20250401,095100,7903916,1424,1424,1424,1424,0
20250401,095000,7903916,1424,1424,1424,1424,0
20250401,094900,7903916,1424,1424,1424,1424,0
20250401,094800,7903916,1424,1424,1424,1424,0
20250401,094700,7903916,1424,1424,1424,1424,0
20250401,094600,7903916,1424,1424,1424,1424,0
20250401,094500,7903916,1424,1424,1424,1424,0
20250401,094400,7903916,1424,1424,1424,1424,0
20250401,094300,7903916,1424,1424,1424,1424,0
20250401,094200,7903916,1424,1424,1424,1424,0
20250401,094100,7903916,1424,1424,1424,1424,0
20250401,094000,7903916,1424,1424,1424,1424,5
20250401,093900,7896796,1424,1424,1424,1424,6
20250401,093800,7888252,1416,1416,1416,1416,0
20250401,093700,7888252,1416,1424,1424,1416,99
20250401,093600,7748060,1424,1424,1424,1424,0
20250401,093500,7748060,1424,1416,1424,1416,27
20250401,093400,7709820,1416,1416,1416,1416,0
20250401,093300,7709820,1416,1416,1416,1416,24
20250401,093200,7675836,1425,1425,1425,1425,0
20250401,093100,7675836,1425,1425,1425,1425,0
20250401,093000,7675836,1425,1425,1425,1425,0
20250401,092900,7675836,1425,1425,1425,1425,25
20250401,092800,7640211,1425,1425,1425,1425,0
20250401,092700,7640211,1425,1425,1425,1425,0
20250401,092600,7640211,1425,1414,1425,1414,138
20250401,092500,7445046,1414,1414,1414,1414,110
20250401,092400,7289506,1414,1414,1414,1414,0
20250401,092300,7289506,1414,1414,1414,1414,0
20250401,092200,7289506,1414,1414,1414,1414,0
20250401,092100,7289506,1414,1420,1420,1414,530
20250401,092000,6540080,1428,1428,1428,1428,0
20250401,091900,6540080,1428,1428,1428,1428,3
20250401,091800,6535796,1428,1428,1428,1428,1
20250401,091700,6534368,1428,1428,1428,1428,6
20250401,091600,6525800,1429,1429,1429,1429,1
20250401,091500,6524371,1429,1429,1429,1429,8
20250401,091400,6512939,1429,1429,1429,1429,1
20250401,091300,6511510,1429,1427,1429,1427,6
20250401,091200,6502946,1429,1427,1429,1421,82
20250401,091100,6386402,1429,1429,1429,1429,1
20250401,091000,6384973,1425,1425,1425,1425,6
20250401,090900,6376423,1429,1428,1429,1428,5
20250401,090800,6369282,1420,1420,1420,1420,632
20250401,090700,5471842,1417,1417,1417,1417,1
20250401,090600,5470425,1420,1420,1420,1420,0
20250401,090500,5470425,1420,1418,1420,1418,11
20250401,090400,5454825,1418,1418,1418,1418,2
20250401,090300,5451989,1420,1420,1420,1420,0
20250401,090200,5451989,1420,1420,1420,1420,200
20250401,090100,5167989,1429,1429,1429,1429,1
20250401,090000,5166560,1401,1400,1429,1400,3690
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 190800 39037225 1464 1464 1464 1464 323
3 20250401 190700 39037225 1464 1464 1464 1464 0
4 20250401 190600 39037225 1464 1464 1464 1464 0
5 20250401 190500 39037225 1464 1464 1464 1464 0
6 20250401 190400 39037225 1464 1464 1464 1464 0
7 20250401 190300 39037225 1464 1464 1464 1464 0
8 20250401 190200 39037225 1464 1464 1464 1464 0
9 20250401 190100 39037225 1464 1464 1464 1464 0
10 20250401 190000 39037225 1464 1464 1464 1464 0
11 20250401 185900 39037225 1464 1464 1464 1464 0
12 20250401 185800 39037225 1464 1464 1464 1464 0
13 20250401 185700 39037225 1464 1464 1464 1464 0
14 20250401 185600 39037225 1464 1464 1464 1464 0
15 20250401 185500 39037225 1464 1464 1464 1464 0
16 20250401 185400 39037225 1464 1464 1464 1464 0
17 20250401 185300 39037225 1464 1464 1464 1464 0
18 20250401 185200 39037225 1464 1464 1464 1464 0
19 20250401 185100 39037225 1464 1464 1464 1464 0
20 20250401 185000 39037225 1464 1464 1464 1464 0
21 20250401 184900 39037225 1464 1464 1464 1464 0
22 20250401 184800 39037225 1464 1464 1464 1464 0
23 20250401 184700 39037225 1464 1464 1464 1464 0
24 20250401 184600 39037225 1464 1464 1464 1464 0
25 20250401 184500 39037225 1464 1464 1464 1464 0
26 20250401 184400 39037225 1464 1464 1464 1464 0
27 20250401 184300 39037225 1464 1464 1464 1464 0
28 20250401 184200 39037225 1464 1464 1464 1464 0
29 20250401 184100 39037225 1464 1464 1464 1464 0
30 20250401 184000 39037225 1464 1464 1464 1464 0
31 20250401 183900 39037225 1464 1464 1464 1464 0
32 20250401 183800 39037225 1464 1464 1464 1464 323
33 20250401 183700 39037225 1464 1464 1464 1464 0
34 20250401 183600 39037225 1464 1464 1464 1464 0
35 20250401 183500 39037225 1464 1464 1464 1464 0
36 20250401 183400 39037225 1464 1464 1464 1464 0
37 20250401 183300 39037225 1464 1464 1464 1464 0
38 20250401 183200 39037225 1464 1464 1464 1464 0
39 20250401 183100 39037225 1464 1464 1464 1464 0
40 20250401 183000 39037225 1464 1464 1464 1464 0
41 20250401 182900 39037225 1464 1464 1464 1464 0
42 20250401 182800 39037225 1464 1464 1464 1464 0
43 20250401 182700 39037225 1464 1464 1464 1464 0
44 20250401 182600 39037225 1464 1464 1464 1464 0
45 20250401 182500 39037225 1464 1464 1464 1464 0
46 20250401 182400 39037225 1464 1464 1464 1464 0
47 20250401 182300 39037225 1464 1464 1464 1464 0
48 20250401 182200 39037225 1464 1464 1464 1464 0
49 20250401 182100 39037225 1464 1464 1464 1464 0
50 20250401 182000 39037225 1464 1464 1464 1464 0
51 20250401 181900 39037225 1464 1464 1464 1464 0
52 20250401 181800 39037225 1464 1464 1464 1464 0
53 20250401 181700 39037225 1464 1464 1464 1464 0
54 20250401 181600 39037225 1464 1464 1464 1464 0
55 20250401 181500 39037225 1464 1464 1464 1464 0
56 20250401 181400 39037225 1464 1464 1464 1464 0
57 20250401 181300 39037225 1464 1464 1464 1464 0
58 20250401 181200 39037225 1464 1464 1464 1464 0
59 20250401 181100 39037225 1464 1464 1464 1464 0
60 20250401 181000 39037225 1464 1464 1464 1464 0
61 20250401 180900 39037225 1464 1464 1464 1464 0
62 20250401 180800 39037225 1464 1464 1464 1464 323
63 20250401 180700 39037225 1464 1464 1464 1464 0
64 20250401 180600 39037225 1464 1464 1464 1464 0
65 20250401 180500 39037225 1464 1464 1464 1464 0
66 20250401 180400 39037225 1464 1464 1464 1464 0
67 20250401 180300 39037225 1464 1464 1464 1464 0
68 20250401 180200 39037225 1464 1464 1464 1464 0
69 20250401 180100 39037225 1464 1464 1464 1464 0
70 20250401 180000 39037225 1464 1464 1464 1464 0
71 20250401 175900 39037225 1464 1464 1464 1464 0
72 20250401 175800 39037225 1464 1464 1464 1464 0
73 20250401 175700 39037225 1464 1464 1464 1464 0
74 20250401 175600 39037225 1464 1464 1464 1464 0
75 20250401 175500 39037225 1464 1464 1464 1464 0
76 20250401 175400 39037225 1464 1464 1464 1464 0
77 20250401 175300 39037225 1464 1464 1464 1464 0
78 20250401 175200 39037225 1464 1464 1464 1464 0
79 20250401 175100 39037225 1464 1464 1464 1464 0
80 20250401 175000 39037225 1464 1464 1464 1464 0
81 20250401 174900 39037225 1464 1464 1464 1464 0
82 20250401 174800 39037225 1464 1464 1464 1464 0
83 20250401 174700 39037225 1464 1464 1464 1464 0
84 20250401 174600 39037225 1464 1464 1464 1464 0
85 20250401 174500 39037225 1464 1464 1464 1464 0
86 20250401 174400 39037225 1464 1464 1464 1464 0
87 20250401 174300 39037225 1464 1464 1464 1464 0
88 20250401 174200 39037225 1464 1464 1464 1464 0
89 20250401 174100 39037225 1464 1464 1464 1464 0
90 20250401 174000 39037225 1464 1464 1464 1464 0
91 20250401 173900 39037225 1464 1464 1464 1464 0
92 20250401 173800 39037225 1464 1464 1464 1464 323
93 20250401 173700 39037225 1464 1464 1464 1464 0
94 20250401 173600 39037225 1464 1464 1464 1464 0
95 20250401 173500 39037225 1464 1464 1464 1464 0
96 20250401 173400 39037225 1464 1464 1464 1464 0
97 20250401 173300 39037225 1464 1464 1464 1464 0
98 20250401 173200 39037225 1464 1464 1464 1464 0
99 20250401 173100 39037225 1464 1464 1464 1464 0
100 20250401 173000 39037225 1464 1464 1464 1464 0
101 20250401 172900 39037225 1464 1464 1464 1464 0
102 20250401 172800 39037225 1464 1464 1464 1464 0
103 20250401 172700 39037225 1464 1464 1464 1464 0
104 20250401 172600 39037225 1464 1464 1464 1464 0
105 20250401 172500 39037225 1464 1464 1464 1464 0
106 20250401 172400 39037225 1464 1464 1464 1464 0
107 20250401 172300 39037225 1464 1464 1464 1464 0
108 20250401 172200 39037225 1464 1464 1464 1464 0
109 20250401 172100 39037225 1464 1464 1464 1464 0
110 20250401 172000 39037225 1464 1464 1464 1464 0
111 20250401 171900 39037225 1464 1464 1464 1464 0
112 20250401 171800 39037225 1464 1464 1464 1464 0
113 20250401 171700 39037225 1464 1464 1464 1464 0
114 20250401 171600 39037225 1464 1464 1464 1464 0
115 20250401 171500 39037225 1464 1464 1464 1464 0
116 20250401 171400 39037225 1464 1464 1464 1464 0
117 20250401 171300 39037225 1464 1464 1464 1464 0
118 20250401 171200 39037225 1464 1464 1464 1464 0
119 20250401 171100 39037225 1464 1464 1464 1464 0
120 20250401 171000 39037225 1464 1464 1464 1464 0
121 20250401 170900 39037225 1464 1464 1464 1464 0
122 20250401 170800 39037225 1464 1464 1464 1464 323
123 20250401 170700 39037225 1464 1464 1464 1464 0
124 20250401 170600 39037225 1464 1464 1464 1464 0
125 20250401 170500 39037225 1464 1464 1464 1464 0
126 20250401 170400 39037225 1464 1464 1464 1464 0
127 20250401 170300 39037225 1464 1464 1464 1464 0
128 20250401 170200 39037225 1464 1464 1464 1464 0
129 20250401 170100 39037225 1464 1464 1464 1464 0
130 20250401 170000 39037225 1464 1464 1464 1464 0
131 20250401 165900 39037225 1464 1464 1464 1464 0
132 20250401 165800 39037225 1464 1464 1464 1464 0
133 20250401 165700 39037225 1464 1464 1464 1464 0
134 20250401 165600 39037225 1464 1464 1464 1464 0
135 20250401 165500 39037225 1464 1464 1464 1464 0
136 20250401 165400 39037225 1464 1464 1464 1464 0
137 20250401 165300 39037225 1464 1464 1464 1464 0
138 20250401 165200 39037225 1464 1464 1464 1464 0
139 20250401 165100 39037225 1464 1464 1464 1464 0
140 20250401 165000 39037225 1464 1464 1464 1464 0
141 20250401 164900 39037225 1464 1464 1464 1464 0
142 20250401 164800 39037225 1464 1464 1464 1464 0
143 20250401 164700 39037225 1464 1464 1464 1464 0
144 20250401 164600 39037225 1464 1464 1464 1464 0
145 20250401 164500 39037225 1464 1464 1464 1464 0
146 20250401 164400 39037225 1464 1464 1464 1464 0
147 20250401 164300 39037225 1464 1464 1464 1464 0
148 20250401 164200 39037225 1464 1464 1464 1464 0
149 20250401 164100 39037225 1464 1464 1464 1464 0
150 20250401 164000 39037225 1464 1464 1464 1464 0
151 20250401 163900 39037225 1464 1464 1464 1464 0
152 20250401 163800 39037225 1464 1464 1464 1464 323
153 20250401 163700 39037225 1464 1464 1464 1464 0
154 20250401 163600 39037225 1464 1464 1464 1464 0
155 20250401 163500 39037225 1464 1464 1464 1464 0
156 20250401 163400 39037225 1464 1464 1464 1464 0
157 20250401 163300 39037225 1464 1464 1464 1464 0
158 20250401 163200 39037225 1464 1464 1464 1464 0
159 20250401 163100 39037225 1464 1464 1464 1464 0
160 20250401 163000 39037225 1464 1464 1464 1464 0
161 20250401 162900 39037225 1464 1464 1464 1464 0
162 20250401 162800 39037225 1464 1464 1464 1464 0
163 20250401 162700 39037225 1464 1464 1464 1464 0
164 20250401 162600 39037225 1464 1464 1464 1464 0
165 20250401 162500 39037225 1464 1464 1464 1464 0
166 20250401 162400 39037225 1464 1464 1464 1464 0
167 20250401 162300 39037225 1464 1464 1464 1464 0
168 20250401 162200 39037225 1464 1464 1464 1464 0
169 20250401 162100 39037225 1464 1464 1464 1464 0
170 20250401 162000 39037225 1464 1464 1464 1464 0
171 20250401 161900 39037225 1464 1464 1464 1464 0
172 20250401 161800 39037225 1464 1464 1464 1464 0
173 20250401 161700 39037225 1464 1464 1464 1464 0
174 20250401 161600 39037225 1464 1464 1464 1464 0
175 20250401 161500 39037225 1464 1464 1464 1464 0
176 20250401 161400 39037225 1464 1464 1464 1464 0
177 20250401 161300 39037225 1464 1464 1464 1464 0
178 20250401 161200 39037225 1464 1464 1464 1464 0
179 20250401 161100 39037225 1464 1464 1464 1464 0
180 20250401 161000 39037225 1464 1464 1464 1464 0
181 20250401 160900 39037225 1464 1464 1464 1464 0
182 20250401 160800 39037225 1464 1464 1464 1464 323
183 20250401 160700 39037225 1464 1464 1464 1464 0
184 20250401 160600 39037225 1464 1464 1464 1464 0
185 20250401 160500 39037225 1464 1464 1464 1464 0
186 20250401 160400 39037225 1464 1464 1464 1464 0
187 20250401 160300 39037225 1464 1464 1464 1464 0
188 20250401 160200 39037225 1464 1464 1464 1464 0
189 20250401 160100 39037225 1464 1464 1464 1464 0
190 20250401 160000 39037225 1464 1464 1464 1464 0
191 20250401 155900 39037225 1464 1464 1464 1464 0
192 20250401 155800 39037225 1464 1464 1464 1464 0
193 20250401 155700 39037225 1464 1464 1464 1464 0
194 20250401 155600 39037225 1464 1464 1464 1464 0
195 20250401 155500 39037225 1464 1464 1464 1464 0
196 20250401 155400 39037225 1464 1464 1464 1464 0
197 20250401 155300 39037225 1464 1464 1464 1464 0
198 20250401 155200 39037225 1464 1464 1464 1464 0
199 20250401 155100 39037225 1464 1464 1464 1464 0
200 20250401 155000 39037225 1464 1464 1464 1464 0
201 20250401 154900 39037225 1464 1464 1464 1464 0
202 20250401 154800 39037225 1464 1464 1464 1464 0
203 20250401 154700 39037225 1464 1464 1464 1464 0
204 20250401 154600 39037225 1464 1464 1464 1464 0
205 20250401 154500 39037225 1464 1464 1464 1464 0
206 20250401 154400 39037225 1464 1464 1464 1464 0
207 20250401 154300 39037225 1464 1464 1464 1464 0
208 20250401 154200 39037225 1464 1464 1464 1464 0
209 20250401 154100 39037225 1464 1464 1464 1464 0
210 20250401 154000 39037225 1464 1464 1464 1464 0
211 20250401 153900 39037225 1464 1464 1464 1464 0
212 20250401 153800 39037225 1464 1464 1464 1464 323
213 20250401 153700 39037225 1464 1464 1464 1464 0
214 20250401 153600 39037225 1464 1464 1464 1464 0
215 20250401 153500 39037225 1464 1464 1464 1464 0
216 20250401 153400 39037225 1464 1464 1464 1464 0
217 20250401 153300 39037225 1464 1464 1464 1464 0
218 20250401 153200 39037225 1464 1464 1464 1464 0
219 20250401 153100 39037225 1464 1464 1464 1464 0
220 20250401 153000 39037225 1464 1464 1464 1464 323
221 20250401 152900 38564353 1464 1464 1464 1464 0
222 20250401 152800 38564353 1464 1464 1464 1464 0
223 20250401 152700 38564353 1464 1464 1464 1464 0
224 20250401 152600 38564353 1464 1464 1464 1464 0
225 20250401 152500 38564353 1464 1464 1464 1464 0
226 20250401 152400 38564353 1464 1464 1464 1464 0
227 20250401 152300 38564353 1464 1464 1464 1464 0
228 20250401 152200 38564353 1464 1464 1464 1464 0
229 20250401 152100 38564353 1464 1464 1464 1464 0
230 20250401 152000 38564353 1464 1464 1464 1464 0
231 20250401 151900 38564353 1464 1464 1464 1464 0
232 20250401 151800 38564353 1464 1464 1464 1464 1
233 20250401 151700 38562889 1464 1464 1464 1464 1
234 20250401 151600 38561425 1464 1463 1464 1463 2
235 20250401 151500 38558498 1464 1460 1464 1460 249
236 20250401 151400 38194122 1464 1463 1464 1463 701
237 20250401 151300 37168558 1463 1463 1463 1463 0
238 20250401 151200 37168558 1463 1462 1463 1462 2
239 20250401 151100 37165633 1463 1463 1463 1463 0
240 20250401 151000 37165633 1463 1458 1463 1458 33
241 20250401 150900 37117445 1458 1458 1458 1458 1
242 20250401 150800 37115987 1450 1450 1450 1450 1
243 20250401 150700 37114537 1450 1453 1458 1450 1070
244 20250401 150600 35561842 1453 1452 1453 1452 5
245 20250401 150500 35554581 1453 1453 1453 1453 1
246 20250401 150400 35553128 1453 1453 1453 1453 0
247 20250401 150300 35553128 1453 1450 1453 1450 532
248 20250401 150200 34781719 1450 1450 1450 1449 3
249 20250401 150100 34777370 1450 1441 1450 1441 3372
250 20250401 150000 29916230 1441 1441 1441 1441 0
251 20250401 145900 29916230 1441 1441 1441 1441 0
252 20250401 145800 29916230 1441 1441 1441 1441 0
253 20250401 145700 29916230 1441 1441 1441 1441 0
254 20250401 145600 29916230 1441 1441 1441 1441 2
255 20250401 145500 29913348 1441 1441 1441 1441 0
256 20250401 145400 29913348 1441 1441 1441 1441 0
257 20250401 145300 29913348 1441 1441 1441 1441 0
258 20250401 145200 29913348 1441 1441 1441 1441 0
259 20250401 145100 29913348 1441 1440 1441 1440 365
260 20250401 145000 29387746 1440 1440 1440 1440 0
261 20250401 144900 29387746 1440 1440 1440 1440 0
262 20250401 144800 29387746 1440 1440 1440 1440 0
263 20250401 144700 29387746 1440 1440 1440 1440 0
264 20250401 144600 29387746 1440 1440 1440 1440 0
265 20250401 144500 29387746 1440 1440 1440 1440 2
266 20250401 144400 29384866 1440 1440 1440 1440 0
267 20250401 144300 29384866 1440 1440 1440 1440 0
268 20250401 144200 29384866 1440 1440 1440 1440 0
269 20250401 144100 29384866 1440 1440 1440 1440 0
270 20250401 144000 29384866 1440 1440 1440 1440 36
271 20250401 143900 29333026 1440 1440 1440 1440 0
272 20250401 143800 29333026 1440 1440 1440 1440 0
273 20250401 143700 29333026 1440 1440 1440 1440 0
274 20250401 143600 29333026 1440 1440 1440 1440 0
275 20250401 143500 29333026 1440 1440 1440 1440 0
276 20250401 143400 29333026 1440 1440 1440 1440 0
277 20250401 143300 29333026 1440 1440 1440 1440 0
278 20250401 143200 29333026 1440 1440 1440 1440 2
279 20250401 143100 29330146 1440 1440 1440 1440 516
280 20250401 143000 28587106 1440 1440 1440 1440 0
281 20250401 142900 28587106 1440 1440 1440 1440 0
282 20250401 142800 28587106 1440 1440 1440 1440 0
283 20250401 142700 28587106 1440 1440 1440 1440 0
284 20250401 142600 28587106 1440 1433 1440 1433 383
285 20250401 142500 28038239 1433 1433 1433 1433 621
286 20250401 142400 27148346 1440 1440 1440 1440 0
287 20250401 142300 27148346 1440 1440 1440 1440 0
288 20250401 142200 27148346 1440 1440 1440 1440 0
289 20250401 142100 27148346 1440 1440 1440 1440 0
290 20250401 142000 27148346 1440 1440 1440 1440 0
291 20250401 141900 27148346 1440 1440 1440 1440 0
292 20250401 141800 27148346 1440 1440 1440 1440 4
293 20250401 141700 27142586 1433 1433 1433 1433 0
294 20250401 141600 27142586 1433 1433 1433 1433 12
295 20250401 141500 27125390 1433 1433 1433 1433 0
296 20250401 141400 27125390 1433 1433 1433 1433 88
297 20250401 141300 26999286 1440 1440 1440 1440 0
298 20250401 141200 26999286 1440 1440 1440 1440 0
299 20250401 141100 26999286 1440 1440 1440 1440 0
300 20250401 141000 26999286 1440 1440 1440 1440 0
301 20250401 140900 26999286 1440 1440 1440 1440 0
302 20250401 140800 26999286 1440 1440 1440 1440 0
303 20250401 140700 26999286 1440 1440 1440 1440 0
304 20250401 140600 26999286 1440 1440 1440 1440 0
305 20250401 140500 26999286 1440 1440 1440 1440 0
306 20250401 140400 26999286 1440 1440 1440 1440 0
307 20250401 140300 26999286 1440 1440 1440 1440 4
308 20250401 140200 26993526 1440 1440 1440 1440 0
309 20250401 140100 26993526 1440 1440 1440 1440 4
310 20250401 140000 26987766 1440 1440 1440 1440 0
311 20250401 135900 26987766 1440 1440 1440 1440 0
312 20250401 135800 26987766 1440 1440 1440 1440 4
313 20250401 135700 26982006 1440 1440 1440 1440 0
314 20250401 135600 26982006 1440 1440 1440 1440 0
315 20250401 135500 26982006 1440 1440 1440 1440 0
316 20250401 135400 26982006 1440 1440 1440 1440 0
317 20250401 135300 26982006 1440 1440 1440 1440 0
318 20250401 135200 26982006 1440 1430 1440 1430 101
319 20250401 135100 26837566 1440 1440 1440 1440 1
320 20250401 135000 26836126 1440 1438 1440 1438 1018
321 20250401 134900 25371383 1438 1438 1438 1438 0
322 20250401 134800 25371383 1438 1438 1438 1438 0
323 20250401 134700 25371383 1438 1438 1438 1438 0
324 20250401 134600 25371383 1438 1438 1438 1438 0
325 20250401 134500 25371383 1438 1438 1438 1438 0
326 20250401 134400 25371383 1438 1438 1438 1438 0
327 20250401 134300 25371383 1438 1438 1438 1438 0
328 20250401 134200 25371383 1438 1438 1438 1438 0
329 20250401 134100 25371383 1438 1438 1438 1438 0
330 20250401 134000 25371383 1438 1438 1438 1438 0
331 20250401 133900 25371383 1438 1438 1438 1438 0
332 20250401 133800 25371383 1438 1438 1438 1438 0
333 20250401 133700 25371383 1438 1438 1438 1438 0
334 20250401 133600 25371383 1438 1438 1438 1438 0
335 20250401 133500 25371383 1438 1438 1438 1438 0
336 20250401 133400 25371383 1438 1438 1438 1438 0
337 20250401 133300 25371383 1438 1438 1438 1438 0
338 20250401 133200 25371383 1438 1438 1438 1438 0
339 20250401 133100 25371383 1438 1438 1438 1438 0
340 20250401 133000 25371383 1438 1438 1438 1438 0
341 20250401 132900 25371383 1438 1438 1438 1438 0
342 20250401 132800 25371383 1438 1438 1438 1438 0
343 20250401 132700 25371383 1438 1438 1438 1438 0
344 20250401 132600 25371383 1438 1438 1438 1438 0
345 20250401 132500 25371383 1438 1438 1438 1438 0
346 20250401 132400 25371383 1438 1438 1438 1438 0
347 20250401 132300 25371383 1438 1438 1438 1438 0
348 20250401 132200 25371383 1438 1438 1438 1438 0
349 20250401 132100 25371383 1438 1438 1438 1438 0
350 20250401 132000 25371383 1438 1438 1438 1438 1
351 20250401 131900 25369945 1438 1438 1438 1438 0
352 20250401 131800 25369945 1438 1438 1438 1438 0
353 20250401 131700 25369945 1438 1438 1438 1438 0
354 20250401 131600 25369945 1438 1438 1438 1438 0
355 20250401 131500 25369945 1438 1438 1438 1438 0
356 20250401 131400 25369945 1438 1438 1438 1438 1
357 20250401 131300 25368507 1438 1438 1438 1438 0
358 20250401 131200 25368507 1438 1438 1438 1438 0
359 20250401 131100 25368507 1438 1438 1438 1438 0
360 20250401 131000 25368507 1438 1438 1438 1438 0
361 20250401 130900 25368507 1438 1438 1438 1438 0
362 20250401 130800 25368507 1438 1438 1438 1438 0
363 20250401 130700 25368507 1438 1438 1438 1438 0
364 20250401 130600 25368507 1438 1438 1438 1438 0
365 20250401 130500 25368507 1438 1438 1438 1438 0
366 20250401 130400 25368507 1438 1438 1438 1438 0
367 20250401 130300 25368507 1438 1438 1438 1438 0
368 20250401 130200 25368507 1438 1438 1438 1438 0
369 20250401 130100 25368507 1438 1438 1438 1438 0
370 20250401 130000 25368507 1438 1436 1438 1436 2
371 20250401 125900 25365633 1427 1427 1427 1427 0
372 20250401 125800 25365633 1427 1427 1427 1427 0
373 20250401 125700 25365633 1427 1427 1427 1427 4
374 20250401 125600 25359925 1439 1439 1439 1439 0
375 20250401 125500 25359925 1439 1439 1439 1439 0
376 20250401 125400 25359925 1439 1439 1439 1439 0
377 20250401 125300 25359925 1439 1439 1439 1439 0
378 20250401 125200 25359925 1439 1439 1439 1439 0
379 20250401 125100 25359925 1439 1439 1439 1439 0
380 20250401 125000 25359925 1439 1439 1439 1439 50
381 20250401 124900 25287975 1439 1439 1439 1439 0
382 20250401 124800 25287975 1439 1439 1439 1439 703
383 20250401 124700 24276358 1439 1439 1439 1439 0
384 20250401 124600 24276358 1439 1439 1439 1439 0
385 20250401 124500 24276358 1439 1439 1439 1439 6
386 20250401 124400 24267724 1439 1439 1439 1439 0
387 20250401 124300 24267724 1439 1439 1439 1439 0
388 20250401 124200 24267724 1439 1439 1439 1439 0
389 20250401 124100 24267724 1439 1439 1439 1439 0
390 20250401 124000 24267724 1439 1439 1439 1439 0
391 20250401 123900 24267724 1439 1439 1439 1439 0
392 20250401 123800 24267724 1439 1439 1439 1439 0
393 20250401 123700 24267724 1439 1439 1439 1439 0
394 20250401 123600 24267724 1439 1439 1439 1439 50
395 20250401 123500 24195774 1440 1439 1440 1439 2000
396 20250401 123400 21316891 1440 1440 1440 1440 0
397 20250401 123300 21316891 1440 1440 1440 1440 0
398 20250401 123200 21316891 1440 1440 1440 1440 0
399 20250401 123100 21316891 1440 1440 1440 1440 0
400 20250401 123000 21316891 1440 1440 1440 1440 0
401 20250401 122900 21316891 1440 1440 1440 1440 0
402 20250401 122800 21316891 1440 1440 1440 1440 0
403 20250401 122700 21316891 1440 1440 1440 1440 0
404 20250401 122600 21316891 1440 1440 1440 1440 0
405 20250401 122500 21316891 1440 1440 1440 1440 0
406 20250401 122400 21316891 1440 1440 1440 1440 0
407 20250401 122300 21316891 1440 1440 1440 1440 0
408 20250401 122200 21316891 1440 1440 1440 1440 0
409 20250401 122100 21316891 1440 1440 1440 1440 0
410 20250401 122000 21316891 1440 1440 1440 1440 0
411 20250401 121900 21316891 1440 1440 1440 1440 0
412 20250401 121800 21316891 1440 1440 1440 1440 0
413 20250401 121700 21316891 1440 1424 1440 1424 12
414 20250401 121600 21299771 1425 1426 1426 1425 115
415 20250401 121500 21135791 1425 1425 1425 1425 102
416 20250401 121400 20990441 1440 1428 1440 1428 3
417 20250401 121300 20986145 1423 1423 1423 1423 2
418 20250401 121200 20983299 1423 1423 1423 1423 0
419 20250401 121100 20983299 1423 1423 1423 1423 33
420 20250401 121000 20936340 1424 1443 1443 1424 479
421 20250401 120900 20254188 1443 1427 1443 1427 5464
422 20250401 120800 12447872 1428 1428 1428 1428 0
423 20250401 120700 12447872 1428 1428 1428 1428 0
424 20250401 120600 12447872 1428 1428 1428 1428 0
425 20250401 120500 12447872 1428 1428 1428 1428 0
426 20250401 120400 12447872 1428 1428 1428 1428 0
427 20250401 120300 12447872 1428 1428 1428 1428 0
428 20250401 120200 12447872 1428 1428 1428 1428 0
429 20250401 120100 12447872 1428 1428 1428 1428 0
430 20250401 120000 12447872 1428 1428 1428 1428 0
431 20250401 115900 12447872 1428 1428 1428 1428 0
432 20250401 115800 12447872 1428 1428 1428 1428 0
433 20250401 115700 12447872 1428 1428 1428 1428 0
434 20250401 115600 12447872 1428 1428 1428 1428 0
435 20250401 115500 12447872 1428 1428 1428 1428 0
436 20250401 115400 12447872 1428 1428 1428 1428 0
437 20250401 115300 12447872 1428 1428 1428 1428 0
438 20250401 115200 12447872 1428 1428 1428 1428 0
439 20250401 115100 12447872 1428 1428 1428 1428 0
440 20250401 115000 12447872 1428 1428 1428 1428 0
441 20250401 114900 12447872 1428 1428 1428 1428 1
442 20250401 114800 12446444 1428 1428 1428 1428 0
443 20250401 114700 12446444 1428 1428 1428 1428 0
444 20250401 114600 12446444 1428 1428 1428 1428 0
445 20250401 114500 12446444 1428 1423 1428 1422 22
446 20250401 114400 12415138 1428 1428 1428 1428 1
447 20250401 114300 12413710 1428 1428 1428 1428 0
448 20250401 114200 12413710 1428 1423 1428 1422 75
449 20250401 114100 12306720 1428 1428 1428 1428 0
450 20250401 114000 12306720 1428 1428 1428 1428 0
451 20250401 113900 12306720 1428 1428 1428 1428 0
452 20250401 113800 12306720 1428 1428 1428 1428 1
453 20250401 113700 12305292 1428 1425 1428 1425 731
454 20250401 113600 11262579 1425 1425 1425 1425 1
455 20250401 113500 11261154 1425 1425 1425 1425 0
456 20250401 113400 11261154 1425 1425 1425 1425 0
457 20250401 113300 11261154 1425 1425 1425 1425 0
458 20250401 113200 11261154 1425 1420 1425 1420 53
459 20250401 113100 11185889 1425 1425 1425 1425 1
460 20250401 113000 11184464 1420 1420 1420 1420 150
461 20250401 112900 10971464 1420 1420 1420 1420 0
462 20250401 112800 10971464 1420 1420 1420 1420 0
463 20250401 112700 10971464 1420 1420 1420 1420 0
464 20250401 112600 10971464 1420 1420 1420 1420 0
465 20250401 112500 10971464 1420 1420 1420 1420 0
466 20250401 112400 10971464 1420 1420 1420 1420 87
467 20250401 112300 10847924 1420 1420 1420 1420 0
468 20250401 112200 10847924 1420 1420 1420 1420 0
469 20250401 112100 10847924 1420 1420 1420 1420 0
470 20250401 112000 10847924 1420 1420 1420 1420 50
471 20250401 111900 10776924 1420 1420 1420 1420 0
472 20250401 111800 10776924 1420 1420 1420 1420 0
473 20250401 111700 10776924 1420 1420 1420 1420 0
474 20250401 111600 10776924 1420 1420 1420 1420 0
475 20250401 111500 10776924 1420 1420 1420 1420 0
476 20250401 111400 10776924 1420 1420 1420 1420 0
477 20250401 111300 10776924 1420 1422 1425 1420 22
478 20250401 111200 10745677 1425 1425 1425 1425 0
479 20250401 111100 10745677 1425 1425 1425 1425 0
480 20250401 111000 10745677 1425 1425 1425 1425 0
481 20250401 110900 10745677 1425 1425 1425 1425 0
482 20250401 110800 10745677 1425 1425 1425 1425 1
483 20250401 110700 10744252 1425 1425 1425 1425 0
484 20250401 110600 10744252 1425 1425 1425 1425 0
485 20250401 110500 10744252 1425 1425 1425 1425 0
486 20250401 110400 10744252 1425 1425 1425 1425 2
487 20250401 110300 10741402 1424 1424 1424 1424 92
488 20250401 110200 10610394 1424 1424 1424 1424 1
489 20250401 110100 10608970 1424 1424 1424 1424 2
490 20250401 110000 10606122 1424 1424 1424 1424 0
491 20250401 105900 10606122 1424 1424 1424 1424 0
492 20250401 105800 10606122 1424 1424 1424 1424 0
493 20250401 105700 10606122 1424 1423 1424 1423 21
494 20250401 105600 10576238 1410 1411 1411 1410 450
495 20250401 105500 9941560 1410 1414 1414 1410 1128
496 20250401 105400 8350363 1424 1424 1424 1424 2
497 20250401 105300 8347515 1424 1424 1424 1424 0
498 20250401 105200 8347515 1424 1423 1424 1423 20
499 20250401 105100 8319054 1414 1414 1414 1414 0
500 20250401 105000 8319054 1414 1414 1414 1414 13
501 20250401 104900 8300672 1414 1415 1415 1412 183
502 20250401 104800 8041849 1424 1424 1424 1424 0
503 20250401 104700 8041849 1424 1424 1424 1424 0
504 20250401 104600 8041849 1424 1424 1424 1424 0
505 20250401 104500 8041849 1424 1424 1424 1424 0
506 20250401 104400 8041849 1424 1424 1424 1424 0
507 20250401 104300 8041849 1424 1424 1424 1424 0
508 20250401 104200 8041849 1424 1424 1424 1424 0
509 20250401 104100 8041849 1424 1424 1424 1424 0
510 20250401 104000 8041849 1424 1424 1424 1424 1
511 20250401 103900 8040425 1424 1424 1424 1424 0
512 20250401 103800 8040425 1424 1424 1424 1424 0
513 20250401 103700 8040425 1424 1424 1424 1424 0
514 20250401 103600 8040425 1424 1424 1424 1424 0
515 20250401 103500 8040425 1424 1424 1424 1424 0
516 20250401 103400 8040425 1424 1424 1424 1424 0
517 20250401 103300 8040425 1424 1424 1424 1424 0
518 20250401 103200 8040425 1424 1424 1424 1424 0
519 20250401 103100 8040425 1424 1424 1424 1424 27
520 20250401 103000 8001977 1414 1414 1414 1414 0
521 20250401 102900 8001977 1414 1414 1414 1414 0
522 20250401 102800 8001977 1414 1414 1414 1414 0
523 20250401 102700 8001977 1414 1414 1414 1414 0
524 20250401 102600 8001977 1414 1414 1414 1414 0
525 20250401 102500 8001977 1414 1414 1414 1414 0
526 20250401 102400 8001977 1414 1414 1414 1414 0
527 20250401 102300 8001977 1414 1414 1414 1414 1
528 20250401 102200 8000563 1424 1424 1424 1424 0
529 20250401 102100 8000563 1424 1424 1424 1424 1
530 20250401 102000 7999139 1424 1424 1424 1424 0
531 20250401 101900 7999139 1424 1424 1424 1424 0
532 20250401 101800 7999139 1424 1424 1424 1424 0
533 20250401 101700 7999139 1424 1424 1424 1424 0
534 20250401 101600 7999139 1424 1424 1424 1424 0
535 20250401 101500 7999139 1424 1424 1424 1424 0
536 20250401 101400 7999139 1424 1424 1424 1424 10
537 20250401 101300 7984899 1424 1424 1424 1424 1
538 20250401 101200 7983475 1424 1424 1424 1424 0
539 20250401 101100 7983475 1424 1424 1424 1424 0
540 20250401 101000 7983475 1424 1424 1424 1424 0
541 20250401 100900 7983475 1424 1424 1424 1424 0
542 20250401 100800 7983475 1424 1424 1424 1424 0
543 20250401 100700 7983475 1424 1424 1424 1424 0
544 20250401 100600 7983475 1424 1424 1424 1424 0
545 20250401 100500 7983475 1424 1424 1424 1424 0
546 20250401 100400 7983475 1424 1424 1424 1424 10
547 20250401 100300 7969235 1424 1424 1424 1424 2
548 20250401 100200 7966387 1424 1416 1424 1414 31
549 20250401 100100 7922340 1416 1416 1416 1416 11
550 20250401 100000 7906764 1424 1424 1424 1424 1
551 20250401 095900 7905340 1424 1424 1424 1424 0
552 20250401 095800 7905340 1424 1424 1424 1424 0
553 20250401 095700 7905340 1424 1424 1424 1424 0
554 20250401 095600 7905340 1424 1424 1424 1424 0
555 20250401 095500 7905340 1424 1424 1424 1424 0
556 20250401 095400 7905340 1424 1424 1424 1424 0
557 20250401 095300 7905340 1424 1424 1424 1424 0
558 20250401 095200 7905340 1424 1424 1424 1424 1
559 20250401 095100 7903916 1424 1424 1424 1424 0
560 20250401 095000 7903916 1424 1424 1424 1424 0
561 20250401 094900 7903916 1424 1424 1424 1424 0
562 20250401 094800 7903916 1424 1424 1424 1424 0
563 20250401 094700 7903916 1424 1424 1424 1424 0
564 20250401 094600 7903916 1424 1424 1424 1424 0
565 20250401 094500 7903916 1424 1424 1424 1424 0
566 20250401 094400 7903916 1424 1424 1424 1424 0
567 20250401 094300 7903916 1424 1424 1424 1424 0
568 20250401 094200 7903916 1424 1424 1424 1424 0
569 20250401 094100 7903916 1424 1424 1424 1424 0
570 20250401 094000 7903916 1424 1424 1424 1424 5
571 20250401 093900 7896796 1424 1424 1424 1424 6
572 20250401 093800 7888252 1416 1416 1416 1416 0
573 20250401 093700 7888252 1416 1424 1424 1416 99
574 20250401 093600 7748060 1424 1424 1424 1424 0
575 20250401 093500 7748060 1424 1416 1424 1416 27
576 20250401 093400 7709820 1416 1416 1416 1416 0
577 20250401 093300 7709820 1416 1416 1416 1416 24
578 20250401 093200 7675836 1425 1425 1425 1425 0
579 20250401 093100 7675836 1425 1425 1425 1425 0
580 20250401 093000 7675836 1425 1425 1425 1425 0
581 20250401 092900 7675836 1425 1425 1425 1425 25
582 20250401 092800 7640211 1425 1425 1425 1425 0
583 20250401 092700 7640211 1425 1425 1425 1425 0
584 20250401 092600 7640211 1425 1414 1425 1414 138
585 20250401 092500 7445046 1414 1414 1414 1414 110
586 20250401 092400 7289506 1414 1414 1414 1414 0
587 20250401 092300 7289506 1414 1414 1414 1414 0
588 20250401 092200 7289506 1414 1414 1414 1414 0
589 20250401 092100 7289506 1414 1420 1420 1414 530
590 20250401 092000 6540080 1428 1428 1428 1428 0
591 20250401 091900 6540080 1428 1428 1428 1428 3
592 20250401 091800 6535796 1428 1428 1428 1428 1
593 20250401 091700 6534368 1428 1428 1428 1428 6
594 20250401 091600 6525800 1429 1429 1429 1429 1
595 20250401 091500 6524371 1429 1429 1429 1429 8
596 20250401 091400 6512939 1429 1429 1429 1429 1
597 20250401 091300 6511510 1429 1427 1429 1427 6
598 20250401 091200 6502946 1429 1427 1429 1421 82
599 20250401 091100 6386402 1429 1429 1429 1429 1
600 20250401 091000 6384973 1425 1425 1425 1425 6
601 20250401 090900 6376423 1429 1428 1429 1428 5
602 20250401 090800 6369282 1420 1420 1420 1420 632
603 20250401 090700 5471842 1417 1417 1417 1417 1
604 20250401 090600 5470425 1420 1420 1420 1420 0
605 20250401 090500 5470425 1420 1418 1420 1418 11
606 20250401 090400 5454825 1418 1418 1418 1418 2
607 20250401 090300 5451989 1420 1420 1420 1420 0
608 20250401 090200 5451989 1420 1420 1420 1420 200
609 20250401 090100 5167989 1429 1429 1429 1429 1
610 20250401 090000 5166560 1401 1400 1429 1400 3690

1
012200/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,27222829,0,38765308496,0.00
20250327,0,27222829,0,40017558630,0.00
20250326,0,27222829,0,40562015210,0.00
20250325,0,27222829,0,40725352184,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 27222829 0 38765308496 0.00
3 20250327 0 27222829 0 40017558630 0.00
4 20250326 0 27222829 0 40562015210 0.00
5 20250325 0 27222829 0 40725352184 0.00