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

611
012860/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,611 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,190900,112077248,1460,1460,1460,1460,323
20250401,190800,112077248,1460,1460,1460,1460,0
20250401,190700,112077248,1460,1460,1460,1460,0
20250401,190600,112077248,1460,1460,1460,1460,0
20250401,190500,112077248,1460,1460,1460,1460,0
20250401,190400,112077248,1460,1460,1460,1460,0
20250401,190300,112077248,1460,1460,1460,1460,0
20250401,190200,112077248,1460,1460,1460,1460,0
20250401,190100,112077248,1460,1460,1460,1460,0
20250401,190000,112077248,1460,1460,1460,1460,0
20250401,185900,112077248,1460,1460,1460,1460,0
20250401,185800,112077248,1460,1460,1460,1460,0
20250401,185700,112077248,1460,1460,1460,1460,0
20250401,185600,112077248,1460,1460,1460,1460,0
20250401,185500,112077248,1460,1460,1460,1460,0
20250401,185400,112077248,1460,1460,1460,1460,0
20250401,185300,112077248,1460,1460,1460,1460,0
20250401,185200,112077248,1460,1460,1460,1460,0
20250401,185100,112077248,1460,1460,1460,1460,0
20250401,185000,112077248,1460,1460,1460,1460,0
20250401,184900,112077248,1460,1460,1460,1460,0
20250401,184800,112077248,1460,1460,1460,1460,0
20250401,184700,112077248,1460,1460,1460,1460,0
20250401,184600,112077248,1460,1460,1460,1460,0
20250401,184500,112077248,1460,1460,1460,1460,0
20250401,184400,112077248,1460,1460,1460,1460,0
20250401,184300,112077248,1460,1460,1460,1460,0
20250401,184200,112077248,1460,1460,1460,1460,0
20250401,184100,112077248,1460,1460,1460,1460,0
20250401,184000,112077248,1460,1460,1460,1460,0
20250401,183900,112077248,1460,1460,1460,1460,323
20250401,183800,112077248,1460,1460,1460,1460,0
20250401,183700,112077248,1460,1460,1460,1460,0
20250401,183600,112077248,1460,1460,1460,1460,0
20250401,183500,112077248,1460,1460,1460,1460,0
20250401,183400,112077248,1460,1460,1460,1460,0
20250401,183300,112077248,1460,1460,1460,1460,0
20250401,183200,112077248,1460,1460,1460,1460,0
20250401,183100,112077248,1460,1460,1460,1460,0
20250401,183000,112077248,1460,1460,1460,1460,0
20250401,182900,112077248,1460,1460,1460,1460,0
20250401,182800,112077248,1460,1460,1460,1460,0
20250401,182700,112077248,1460,1460,1460,1460,0
20250401,182600,112077248,1460,1460,1460,1460,0
20250401,182500,112077248,1460,1460,1460,1460,0
20250401,182400,112077248,1460,1460,1460,1460,0
20250401,182300,112077248,1460,1460,1460,1460,0
20250401,182200,112077248,1460,1460,1460,1460,0
20250401,182100,112077248,1460,1460,1460,1460,0
20250401,182000,112077248,1460,1460,1460,1460,0
20250401,181900,112077248,1460,1460,1460,1460,0
20250401,181800,112077248,1460,1460,1460,1460,0
20250401,181700,112077248,1460,1460,1460,1460,0
20250401,181600,112077248,1460,1460,1460,1460,0
20250401,181500,112077248,1460,1460,1460,1460,0
20250401,181400,112077248,1460,1460,1460,1460,0
20250401,181300,112077248,1460,1460,1460,1460,0
20250401,181200,112077248,1460,1460,1460,1460,0
20250401,181100,112077248,1460,1460,1460,1460,0
20250401,181000,112077248,1460,1460,1460,1460,0
20250401,180900,112077248,1460,1460,1460,1460,323
20250401,180800,112077248,1460,1460,1460,1460,0
20250401,180700,112077248,1460,1460,1460,1460,0
20250401,180600,112077248,1460,1460,1460,1460,0
20250401,180500,112077248,1460,1460,1460,1460,0
20250401,180400,112077248,1460,1460,1460,1460,0
20250401,180300,112077248,1460,1460,1460,1460,0
20250401,180200,112077248,1460,1460,1460,1460,0
20250401,180100,112077248,1460,1460,1460,1460,0
20250401,180000,112077248,1460,1460,1460,1460,0
20250401,175900,112077248,1460,1460,1460,1460,0
20250401,175800,112077248,1460,1460,1460,1460,0
20250401,175700,112077248,1460,1460,1460,1460,0
20250401,175600,112077248,1460,1460,1460,1460,0
20250401,175500,112077248,1460,1460,1460,1460,0
20250401,175400,112077248,1460,1460,1460,1460,0
20250401,175300,112077248,1460,1460,1460,1460,0
20250401,175200,112077248,1460,1460,1460,1460,0
20250401,175100,112077248,1460,1460,1460,1460,0
20250401,175000,112077248,1460,1460,1460,1460,0
20250401,174900,112077248,1460,1460,1460,1460,0
20250401,174800,112077248,1460,1460,1460,1460,0
20250401,174700,112077248,1460,1460,1460,1460,0
20250401,174600,112077248,1460,1460,1460,1460,0
20250401,174500,112077248,1460,1460,1460,1460,0
20250401,174400,112077248,1460,1460,1460,1460,0
20250401,174300,112077248,1460,1460,1460,1460,0
20250401,174200,112077248,1460,1460,1460,1460,0
20250401,174100,112077248,1460,1460,1460,1460,0
20250401,174000,112077248,1460,1460,1460,1460,0
20250401,173900,112077248,1460,1460,1460,1460,323
20250401,173800,112077248,1460,1460,1460,1460,0
20250401,173700,112077248,1460,1460,1460,1460,0
20250401,173600,112077248,1460,1460,1460,1460,0
20250401,173500,112077248,1460,1460,1460,1460,0
20250401,173400,112077248,1460,1460,1460,1460,0
20250401,173300,112077248,1460,1460,1460,1460,0
20250401,173200,112077248,1460,1460,1460,1460,0
20250401,173100,112077248,1460,1460,1460,1460,0
20250401,173000,112077248,1460,1460,1460,1460,0
20250401,172900,112077248,1460,1460,1460,1460,0
20250401,172800,112077248,1460,1460,1460,1460,0
20250401,172700,112077248,1460,1460,1460,1460,0
20250401,172600,112077248,1460,1460,1460,1460,0
20250401,172500,112077248,1460,1460,1460,1460,0
20250401,172400,112077248,1460,1460,1460,1460,0
20250401,172300,112077248,1460,1460,1460,1460,0
20250401,172200,112077248,1460,1460,1460,1460,0
20250401,172100,112077248,1460,1460,1460,1460,0
20250401,172000,112077248,1460,1460,1460,1460,0
20250401,171900,112077248,1460,1460,1460,1460,0
20250401,171800,112077248,1460,1460,1460,1460,0
20250401,171700,112077248,1460,1460,1460,1460,0
20250401,171600,112077248,1460,1460,1460,1460,0
20250401,171500,112077248,1460,1460,1460,1460,0
20250401,171400,112077248,1460,1460,1460,1460,0
20250401,171300,112077248,1460,1460,1460,1460,0
20250401,171200,112077248,1460,1460,1460,1460,0
20250401,171100,112077248,1460,1460,1460,1460,0
20250401,171000,112077248,1460,1460,1460,1460,0
20250401,170900,112077248,1460,1460,1460,1460,323
20250401,170800,112077248,1460,1460,1460,1460,0
20250401,170700,112077248,1460,1460,1460,1460,0
20250401,170600,112077248,1460,1460,1460,1460,0
20250401,170500,112077248,1460,1460,1460,1460,0
20250401,170400,112077248,1460,1460,1460,1460,0
20250401,170300,112077248,1460,1460,1460,1460,0
20250401,170200,112077248,1460,1460,1460,1460,0
20250401,170100,112077248,1460,1460,1460,1460,0
20250401,170000,112077248,1460,1460,1460,1460,0
20250401,165900,112077248,1460,1460,1460,1460,0
20250401,165800,112077248,1460,1460,1460,1460,0
20250401,165700,112077248,1460,1460,1460,1460,0
20250401,165600,112077248,1460,1460,1460,1460,0
20250401,165500,112077248,1460,1460,1460,1460,0
20250401,165400,112077248,1460,1460,1460,1460,0
20250401,165300,112077248,1460,1460,1460,1460,0
20250401,165200,112077248,1460,1460,1460,1460,0
20250401,165100,112077248,1460,1460,1460,1460,0
20250401,165000,112077248,1460,1460,1460,1460,0
20250401,164900,112077248,1460,1460,1460,1460,0
20250401,164800,112077248,1460,1460,1460,1460,0
20250401,164700,112077248,1460,1460,1460,1460,0
20250401,164600,112077248,1460,1460,1460,1460,0
20250401,164500,112077248,1460,1460,1460,1460,0
20250401,164400,112077248,1460,1460,1460,1460,0
20250401,164300,112077248,1460,1460,1460,1460,0
20250401,164200,112077248,1460,1460,1460,1460,0
20250401,164100,112077248,1460,1460,1460,1460,0
20250401,164000,112077248,1460,1460,1460,1460,0
20250401,163900,112077248,1460,1460,1460,1460,323
20250401,163800,112077248,1460,1460,1460,1460,0
20250401,163700,112077248,1460,1460,1460,1460,0
20250401,163600,112077248,1460,1460,1460,1460,0
20250401,163500,112077248,1460,1460,1460,1460,0
20250401,163400,112077248,1460,1460,1460,1460,0
20250401,163300,112077248,1460,1460,1460,1460,0
20250401,163200,112077248,1460,1460,1460,1460,0
20250401,163100,112077248,1460,1460,1460,1460,0
20250401,163000,112077248,1460,1460,1460,1460,0
20250401,162900,112077248,1460,1460,1460,1460,0
20250401,162800,112077248,1460,1460,1460,1460,0
20250401,162700,112077248,1460,1460,1460,1460,0
20250401,162600,112077248,1460,1460,1460,1460,0
20250401,162500,112077248,1460,1460,1460,1460,0
20250401,162400,112077248,1460,1460,1460,1460,0
20250401,162300,112077248,1460,1460,1460,1460,0
20250401,162200,112077248,1460,1460,1460,1460,0
20250401,162100,112077248,1460,1460,1460,1460,0
20250401,162000,112077248,1460,1460,1460,1460,0
20250401,161900,112077248,1460,1460,1460,1460,0
20250401,161800,112077248,1460,1460,1460,1460,0
20250401,161700,112077248,1460,1460,1460,1460,0
20250401,161600,112077248,1460,1460,1460,1460,0
20250401,161500,112077248,1460,1460,1460,1460,0
20250401,161400,112077248,1460,1460,1460,1460,0
20250401,161300,112077248,1460,1460,1460,1460,0
20250401,161200,112077248,1460,1460,1460,1460,0
20250401,161100,112077248,1460,1460,1460,1460,0
20250401,161000,112077248,1460,1460,1460,1460,0
20250401,160900,112077248,1460,1460,1460,1460,323
20250401,160800,112077248,1460,1460,1460,1460,0
20250401,160700,112077248,1460,1460,1460,1460,0
20250401,160600,112077248,1460,1460,1460,1460,0
20250401,160500,112077248,1460,1460,1460,1460,0
20250401,160400,112077248,1460,1460,1460,1460,0
20250401,160300,112077248,1460,1460,1460,1460,0
20250401,160200,112077248,1460,1460,1460,1460,0
20250401,160100,112077248,1460,1460,1460,1460,0
20250401,160000,112077248,1460,1460,1460,1460,0
20250401,155900,112077248,1460,1460,1460,1460,0
20250401,155800,112077248,1460,1460,1460,1460,0
20250401,155700,112077248,1460,1460,1460,1460,0
20250401,155600,112077248,1460,1460,1460,1460,0
20250401,155500,112077248,1460,1460,1460,1460,0
20250401,155400,112077248,1460,1460,1460,1460,0
20250401,155300,112077248,1460,1460,1460,1460,0
20250401,155200,112077248,1460,1460,1460,1460,0
20250401,155100,112077248,1460,1460,1460,1460,0
20250401,155000,112077248,1460,1460,1460,1460,0
20250401,154900,112077248,1460,1460,1460,1460,0
20250401,154800,112077248,1460,1460,1460,1460,0
20250401,154700,112077248,1460,1460,1460,1460,0
20250401,154600,112077248,1460,1460,1460,1460,0
20250401,154500,112077248,1460,1460,1460,1460,0
20250401,154400,112077248,1460,1460,1460,1460,0
20250401,154300,112077248,1460,1460,1460,1460,0
20250401,154200,112077248,1460,1460,1460,1460,0
20250401,154100,112077248,1460,1460,1460,1460,0
20250401,154000,112077248,1460,1460,1460,1460,0
20250401,153900,112077248,1460,1460,1460,1460,323
20250401,153800,112077248,1460,1460,1460,1460,0
20250401,153700,112077248,1460,1460,1460,1460,0
20250401,153600,112077248,1460,1460,1460,1460,0
20250401,153500,112077248,1460,1460,1460,1460,0
20250401,153400,112077248,1460,1460,1460,1460,0
20250401,153300,112077248,1460,1460,1460,1460,0
20250401,153200,112077248,1460,1460,1460,1460,0
20250401,153100,112077248,1460,1460,1460,1460,0
20250401,153000,112077248,1460,1460,1460,1460,323
20250401,152900,111605668,1460,1460,1460,1460,0
20250401,152800,111605668,1460,1460,1460,1460,0
20250401,152700,111605668,1460,1460,1460,1460,0
20250401,152600,111605668,1460,1460,1460,1460,0
20250401,152500,111605668,1460,1460,1460,1460,0
20250401,152400,111605668,1460,1460,1460,1460,0
20250401,152300,111605668,1460,1460,1460,1460,0
20250401,152200,111605668,1460,1460,1460,1460,0
20250401,152100,111605668,1460,1460,1460,1460,0
20250401,152000,111605668,1460,1460,1460,1460,0
20250401,151900,111605668,1460,1460,1460,1460,4
20250401,151800,111599828,1460,1460,1460,1460,0
20250401,151700,111599828,1460,1460,1460,1460,0
20250401,151600,111599828,1460,1460,1460,1460,14
20250401,151500,111579388,1456,1456,1456,1456,256
20250401,151400,111206652,1456,1456,1456,1456,190
20250401,151300,110930012,1457,1457,1457,1457,154
20250401,151200,110705634,1460,1460,1460,1460,18
20250401,151100,110679354,1460,1460,1460,1460,0
20250401,151000,110679354,1460,1460,1460,1460,0
20250401,150900,110679354,1460,1460,1460,1460,131
20250401,150800,110488094,1460,1460,1460,1460,1
20250401,150700,110486634,1455,1455,1455,1455,0
20250401,150600,110486634,1455,1455,1455,1455,40
20250401,150500,110428434,1459,1459,1459,1459,0
20250401,150400,110428434,1459,1459,1459,1459,300
20250401,150300,109990734,1459,1459,1459,1459,0
20250401,150200,109990734,1459,1459,1459,1459,0
20250401,150100,109990734,1459,1459,1459,1459,2
20250401,150000,109987816,1455,1455,1455,1455,12
20250401,145900,109970356,1455,1458,1458,1455,1382
20250401,145800,107958288,1462,1462,1462,1462,0
20250401,145700,107958288,1462,1462,1462,1462,0
20250401,145600,107958288,1462,1462,1462,1462,0
20250401,145500,107958288,1462,1462,1462,1462,0
20250401,145400,107958288,1462,1462,1462,1462,0
20250401,145300,107958288,1462,1462,1462,1462,0
20250401,145200,107958288,1462,1462,1462,1462,0
20250401,145100,107958288,1462,1462,1462,1462,0
20250401,145000,107958288,1462,1459,1462,1459,1446
20250401,144900,105846804,1458,1458,1458,1458,251
20250401,144800,105480846,1458,1458,1458,1458,1
20250401,144700,105479388,1457,1457,1457,1457,0
20250401,144600,105479388,1457,1457,1457,1457,0
20250401,144500,105479388,1457,1457,1457,1457,0
20250401,144400,105479388,1457,1457,1457,1457,0
20250401,144300,105479388,1457,1457,1457,1457,0
20250401,144200,105479388,1457,1455,1457,1455,461
20250401,144100,104808433,1455,1455,1455,1455,40
20250401,144000,104750233,1456,1456,1456,1456,240
20250401,143900,104400793,1456,1456,1456,1456,640
20250401,143800,103468953,1457,1457,1457,1457,42
20250401,143700,103407759,1457,1457,1457,1457,317
20250401,143600,102945890,1458,1457,1458,1457,505
20250401,143500,102210100,1457,1457,1457,1457,0
20250401,143400,102210100,1457,1457,1457,1457,0
20250401,143300,102210100,1457,1457,1457,1457,0
20250401,143200,102210100,1457,1457,1457,1457,0
20250401,143100,102210100,1457,1457,1457,1457,0
20250401,143000,102210100,1457,1457,1457,1457,0
20250401,142900,102210100,1457,1457,1457,1457,0
20250401,142800,102210100,1457,1457,1457,1457,0
20250401,142700,102210100,1457,1457,1457,1457,0
20250401,142600,102210100,1457,1457,1457,1457,0
20250401,142500,102210100,1457,1457,1457,1457,0
20250401,142400,102210100,1457,1457,1457,1457,0
20250401,142300,102210100,1457,1457,1457,1457,0
20250401,142200,102210100,1457,1457,1457,1457,0
20250401,142100,102210100,1457,1457,1457,1457,687
20250401,142000,101209141,1457,1457,1457,1457,0
20250401,141900,101209141,1457,1457,1457,1457,73
20250401,141800,101102780,1456,1456,1456,1456,0
20250401,141700,101102780,1456,1456,1456,1456,0
20250401,141600,101102780,1456,1456,1456,1456,0
20250401,141500,101102780,1456,1456,1456,1456,0
20250401,141400,101102780,1456,1456,1456,1456,21
20250401,141300,101072204,1456,1456,1456,1456,0
20250401,141200,101072204,1456,1456,1456,1456,0
20250401,141100,101072204,1456,1456,1456,1456,0
20250401,141000,101072204,1456,1456,1456,1456,0
20250401,140900,101072204,1456,1456,1456,1456,130
20250401,140800,100882924,1456,1456,1456,1456,0
20250401,140700,100882924,1456,1456,1456,1456,0
20250401,140600,100882924,1456,1456,1456,1456,0
20250401,140500,100882924,1456,1456,1456,1456,0
20250401,140400,100882924,1456,1456,1456,1456,49
20250401,140300,100811580,1456,1456,1456,1456,100
20250401,140200,100665980,1453,1453,1453,1453,0
20250401,140100,100665980,1453,1453,1453,1453,0
20250401,140000,100665980,1453,1453,1453,1453,340
20250401,135900,100171960,1458,1458,1458,1458,0
20250401,135800,100171960,1458,1458,1458,1458,0
20250401,135700,100171960,1458,1458,1458,1458,0
20250401,135600,100171960,1458,1458,1458,1458,0
20250401,135500,100171960,1458,1458,1458,1458,0
20250401,135400,100171960,1458,1458,1458,1458,0
20250401,135300,100171960,1458,1458,1458,1458,0
20250401,135200,100171960,1458,1458,1458,1458,0
20250401,135100,100171960,1458,1458,1458,1458,0
20250401,135000,100171960,1458,1458,1458,1458,0
20250401,134900,100171960,1458,1458,1458,1458,0
20250401,134800,100171960,1458,1458,1458,1458,0
20250401,134700,100171960,1458,1458,1458,1458,0
20250401,134600,100171960,1458,1458,1458,1458,0
20250401,134500,100171960,1458,1457,1458,1457,92
20250401,134400,100037881,1457,1457,1457,1457,0
20250401,134300,100037881,1457,1457,1457,1457,0
20250401,134200,100037881,1457,1457,1457,1457,0
20250401,134100,100037881,1457,1457,1457,1457,0
20250401,134000,100037881,1457,1457,1457,1457,0
20250401,133900,100037881,1457,1457,1457,1457,0
20250401,133800,100037881,1457,1457,1457,1457,0
20250401,133700,100037881,1457,1457,1457,1457,0
20250401,133600,100037881,1457,1457,1457,1457,0
20250401,133500,100037881,1457,1457,1457,1457,0
20250401,133400,100037881,1457,1457,1457,1457,157
20250401,133300,99809132,1457,1457,1457,1457,0
20250401,133200,99809132,1457,1457,1457,1457,299
20250401,133100,99373489,1457,1454,1457,1454,461
20250401,133000,98702474,1454,1454,1454,1454,0
20250401,132900,98702474,1454,1454,1454,1454,0
20250401,132800,98702474,1454,1454,1454,1454,0
20250401,132700,98702474,1454,1454,1454,1454,20
20250401,132600,98673394,1454,1454,1454,1454,0
20250401,132500,98673394,1454,1454,1454,1454,0
20250401,132400,98673394,1454,1454,1454,1454,0
20250401,132300,98673394,1454,1454,1454,1454,0
20250401,132200,98673394,1454,1454,1454,1454,0
20250401,132100,98673394,1454,1454,1454,1454,0
20250401,132000,98673394,1454,1454,1454,1454,0
20250401,131900,98673394,1454,1454,1454,1454,0
20250401,131800,98673394,1454,1454,1454,1454,0
20250401,131700,98673394,1454,1454,1454,1454,0
20250401,131600,98673394,1454,1454,1454,1454,0
20250401,131500,98673394,1454,1454,1454,1454,0
20250401,131400,98673394,1454,1454,1454,1454,0
20250401,131300,98673394,1454,1454,1454,1454,0
20250401,131200,98673394,1454,1454,1454,1454,0
20250401,131100,98673394,1454,1454,1454,1454,0
20250401,131000,98673394,1454,1454,1454,1454,0
20250401,130900,98673394,1454,1454,1454,1454,0
20250401,130800,98673394,1454,1454,1454,1454,0
20250401,130700,98673394,1454,1454,1454,1454,0
20250401,130600,98673394,1454,1454,1454,1454,1
20250401,130500,98671940,1455,1455,1455,1455,0
20250401,130400,98671940,1455,1455,1455,1455,0
20250401,130300,98671940,1455,1455,1455,1455,0
20250401,130200,98671940,1455,1455,1455,1455,0
20250401,130100,98671940,1455,1455,1455,1455,1125
20250401,130000,97035065,1455,1456,1456,1455,351
20250401,125900,96524106,1456,1456,1456,1456,4
20250401,125800,96518282,1457,1457,1457,1457,0
20250401,125700,96518282,1457,1457,1457,1457,0
20250401,125600,96518282,1457,1457,1457,1457,0
20250401,125500,96518282,1457,1457,1457,1457,0
20250401,125400,96518282,1457,1457,1457,1457,1
20250401,125300,96516825,1456,1456,1456,1456,0
20250401,125200,96516825,1456,1457,1457,1456,210
20250401,125100,96211055,1457,1457,1457,1457,181
20250401,125000,95947338,1458,1458,1458,1458,0
20250401,124900,95947338,1458,1458,1458,1458,0
20250401,124800,95947338,1458,1458,1458,1458,80
20250401,124700,95830698,1458,1458,1458,1458,10
20250401,124600,95816118,1457,1457,1457,1457,0
20250401,124500,95816118,1457,1457,1457,1457,0
20250401,124400,95816118,1457,1457,1457,1457,100
20250401,124300,95670418,1458,1458,1458,1458,0
20250401,124200,95670418,1458,1458,1458,1458,0
20250401,124100,95670418,1458,1458,1458,1458,0
20250401,124000,95670418,1458,1458,1458,1458,10
20250401,123900,95655838,1458,1458,1458,1458,0
20250401,123800,95655838,1458,1458,1458,1458,0
20250401,123700,95655838,1458,1458,1458,1458,0
20250401,123600,95655838,1458,1458,1458,1458,10
20250401,123500,95641258,1458,1459,1459,1458,167
20250401,123400,95397612,1458,1458,1458,1458,0
20250401,123300,95397612,1458,1458,1458,1458,0
20250401,123200,95397612,1458,1458,1458,1458,0
20250401,123100,95397612,1458,1458,1458,1458,4
20250401,123000,95391780,1458,1458,1458,1458,10
20250401,122900,95377200,1458,1458,1458,1458,0
20250401,122800,95377200,1458,1458,1458,1458,0
20250401,122700,95377200,1458,1458,1458,1458,0
20250401,122600,95377200,1458,1458,1458,1458,10
20250401,122500,95362620,1458,1458,1458,1458,0
20250401,122400,95362620,1458,1458,1458,1458,0
20250401,122300,95362620,1458,1458,1458,1458,3
20250401,122200,95358246,1462,1460,1462,1460,149
20250401,122100,95140704,1461,1461,1461,1461,10
20250401,122000,95126094,1463,1463,1463,1463,0
20250401,121900,95126094,1463,1463,1463,1463,0
20250401,121800,95126094,1463,1463,1463,1463,0
20250401,121700,95126094,1463,1463,1463,1463,0
20250401,121600,95126094,1463,1463,1463,1463,0
20250401,121500,95126094,1463,1463,1463,1463,0
20250401,121400,95126094,1463,1463,1463,1463,38
20250401,121300,95070500,1463,1463,1463,1463,0
20250401,121200,95070500,1463,1463,1463,1463,3
20250401,121100,95066111,1464,1464,1464,1464,0
20250401,121000,95066111,1464,1464,1464,1464,0
20250401,120900,95066111,1464,1464,1464,1464,0
20250401,120800,95066111,1464,1463,1464,1463,11
20250401,120700,95050009,1458,1459,1459,1458,372
20250401,120600,94507343,1459,1461,1461,1459,133
20250401,120500,94313163,1461,1464,1465,1461,1474
20250401,120400,92155955,1464,1462,1464,1462,3294
20250401,120300,87338317,1462,1462,1462,1462,0
20250401,120200,87338317,1462,1462,1462,1462,0
20250401,120100,87338317,1462,1462,1462,1462,0
20250401,120000,87338317,1462,1462,1462,1462,0
20250401,115900,87338317,1462,1462,1462,1462,0
20250401,115800,87338317,1462,1462,1462,1462,7
20250401,115700,87328083,1461,1461,1461,1461,0
20250401,115600,87328083,1461,1461,1461,1461,0
20250401,115500,87328083,1461,1461,1461,1461,302
20250401,115400,86886861,1461,1461,1461,1461,63
20250401,115300,86794818,1461,1461,1461,1461,145
20250401,115200,86582973,1462,1462,1462,1462,0
20250401,115100,86582973,1462,1462,1462,1462,0
20250401,115000,86582973,1462,1462,1462,1462,0
20250401,114900,86582973,1462,1462,1462,1462,0
20250401,114800,86582973,1462,1462,1462,1462,0
20250401,114700,86582973,1462,1462,1462,1462,0
20250401,114600,86582973,1462,1462,1462,1462,50
20250401,114500,86509873,1463,1463,1463,1463,0
20250401,114400,86509873,1463,1463,1463,1463,0
20250401,114300,86509873,1463,1463,1463,1463,0
20250401,114200,86509873,1463,1463,1463,1463,1034
20250401,114100,84997131,1455,1455,1455,1455,0
20250401,114000,84997131,1455,1455,1455,1455,0
20250401,113900,84997131,1455,1455,1455,1455,0
20250401,113800,84997131,1455,1455,1455,1455,5
20250401,113700,84989856,1460,1461,1461,1460,1181
20250401,113600,83264465,1464,1464,1464,1464,10
20250401,113500,83249825,1463,1463,1463,1463,0
20250401,113400,83249825,1463,1463,1463,1463,3
20250401,113300,83245436,1464,1464,1464,1464,0
20250401,113200,83245436,1464,1463,1464,1462,3147
20250401,113100,78641154,1463,1460,1463,1460,2506
20250401,113000,74978179,1461,1461,1461,1461,0
20250401,112900,74978179,1461,1461,1461,1461,0
20250401,112800,74978179,1461,1461,1461,1461,385
20250401,112700,74415694,1461,1461,1461,1461,0
20250401,112600,74415694,1461,1461,1461,1461,0
20250401,112500,74415694,1461,1461,1461,1461,0
20250401,112400,74415694,1461,1461,1461,1461,0
20250401,112300,74415694,1461,1461,1461,1461,154
20250401,112200,74190700,1440,1453,1453,1440,269
20250401,112100,73802060,1461,1461,1461,1461,1
20250401,112000,73800599,1454,1459,1459,1454,1941
20250401,111900,70974514,1460,1460,1460,1460,10
20250401,111800,70959914,1461,1461,1461,1461,23
20250401,111700,70926311,1459,1459,1459,1459,80
20250401,111600,70809591,1459,1459,1459,1459,0
20250401,111500,70809591,1459,1460,1460,1459,110
20250401,111400,70649001,1461,1460,1461,1460,402
20250401,111300,70061987,1459,1457,1459,1457,124
20250401,111200,69881075,1458,1457,1458,1457,740
20250401,111100,68802261,1457,1450,1457,1450,1014
20250401,111000,67328216,1446,1446,1446,1446,0
20250401,110900,67328216,1446,1446,1446,1446,0
20250401,110800,67328216,1446,1446,1446,1446,300
20250401,110700,66894416,1445,1447,1447,1445,306
20250401,110600,66451936,1447,1447,1447,1447,400
20250401,110500,65873136,1455,1455,1455,1455,0
20250401,110400,65873136,1455,1447,1455,1447,84
20250401,110300,65751252,1454,1454,1454,1454,37
20250401,110200,65697454,1455,1455,1455,1455,0
20250401,110100,65697454,1455,1455,1455,1455,104
20250401,110000,65546134,1440,1454,1455,1440,1577
20250401,105900,63262630,1454,1454,1454,1454,0
20250401,105800,63262630,1454,1454,1454,1454,0
20250401,105700,63262630,1454,1454,1454,1454,30
20250401,105600,63219010,1455,1444,1455,1444,1767
20250401,105500,60657295,1441,1433,1441,1433,1613
20250401,105400,58339689,1432,1432,1432,1432,0
20250401,105300,58339689,1432,1432,1432,1432,100
20250401,105200,58196489,1431,1431,1431,1431,0
20250401,105100,58196489,1431,1431,1431,1431,0
20250401,105000,58196489,1431,1431,1431,1431,0
20250401,104900,58196489,1431,1431,1431,1431,0
20250401,104800,58196489,1431,1431,1431,1431,0
20250401,104700,58196489,1431,1431,1431,1431,0
20250401,104600,58196489,1431,1431,1431,1431,0
20250401,104500,58196489,1431,1431,1431,1431,0
20250401,104400,58196489,1431,1429,1431,1429,553
20250401,104300,57405442,1429,1429,1429,1429,0
20250401,104200,57405442,1429,1429,1429,1429,0
20250401,104100,57405442,1429,1429,1429,1429,0
20250401,104000,57405442,1429,1429,1429,1429,0
20250401,103900,57405442,1429,1429,1429,1429,0
20250401,103800,57405442,1429,1429,1429,1429,0
20250401,103700,57405442,1429,1429,1429,1429,0
20250401,103600,57405442,1429,1429,1429,1429,0
20250401,103500,57405442,1429,1429,1429,1429,300
20250401,103400,56976742,1429,1429,1429,1429,10
20250401,103300,56962452,1429,1429,1429,1429,1
20250401,103200,56961023,1429,1429,1429,1429,0
20250401,103100,56961023,1429,1429,1429,1429,5
20250401,103000,56953878,1430,1430,1430,1430,0
20250401,102900,56953878,1430,1430,1430,1430,0
20250401,102800,56953878,1430,1430,1430,1430,0
20250401,102700,56953878,1430,1430,1430,1430,81
20250401,102600,56838048,1430,1430,1430,1430,0
20250401,102500,56838048,1430,1430,1430,1430,0
20250401,102400,56838048,1430,1430,1430,1430,0
20250401,102300,56838048,1430,1430,1430,1430,0
20250401,102200,56838048,1430,1430,1430,1430,5
20250401,102100,56830898,1430,1430,1430,1430,0
20250401,102000,56830898,1430,1430,1430,1430,0
20250401,101900,56830898,1430,1430,1430,1430,0
20250401,101800,56830898,1430,1430,1430,1430,3
20250401,101700,56826608,1429,1429,1429,1429,0
20250401,101600,56826608,1429,1429,1429,1429,37
20250401,101500,56773735,1429,1429,1429,1429,0
20250401,101400,56773735,1429,1429,1429,1429,0
20250401,101300,56773735,1429,1429,1429,1429,0
20250401,101200,56773735,1429,1429,1429,1429,0
20250401,101100,56773735,1429,1429,1429,1429,28
20250401,101000,56733723,1429,1429,1429,1429,42
20250401,100900,56673705,1428,1422,1428,1422,726
20250401,100800,55640222,1422,1421,1422,1421,140
20250401,100700,55441148,1421,1420,1421,1420,344
20250401,100600,54952374,1422,1422,1422,1422,0
20250401,100500,54952374,1422,1422,1422,1422,0
20250401,100400,54952374,1422,1422,1422,1422,0
20250401,100300,54952374,1422,1422,1422,1422,0
20250401,100200,54952374,1422,1422,1422,1422,1
20250401,100100,54950952,1423,1418,1423,1418,2408
20250401,100000,51531431,1418,1418,1418,1418,1
20250401,095900,51530013,1418,1418,1418,1418,0
20250401,095800,51530013,1418,1418,1418,1418,0
20250401,095700,51530013,1418,1418,1418,1418,0
20250401,095600,51530013,1418,1418,1418,1418,0
20250401,095500,51530013,1418,1418,1418,1418,49
20250401,095400,51460531,1418,1418,1418,1418,1
20250401,095300,51459113,1418,1418,1418,1418,0
20250401,095200,51459113,1418,1423,1423,1418,687
20250401,095100,50484197,1423,1423,1423,1423,0
20250401,095000,50484197,1423,1423,1423,1423,150
20250401,094900,50270747,1423,1423,1423,1423,11
20250401,094800,50255094,1418,1423,1423,1418,502
20250401,094700,49543068,1423,1423,1423,1423,1
20250401,094600,49541645,1417,1418,1418,1417,1004
20250401,094500,48117977,1418,1418,1418,1418,0
20250401,094400,48117977,1418,1418,1418,1418,0
20250401,094300,48117977,1418,1418,1418,1418,0
20250401,094200,48117977,1418,1418,1418,1418,50
20250401,094100,48047077,1418,1419,1419,1418,284
20250401,094000,47644104,1418,1418,1418,1418,0
20250401,093900,47644104,1418,1418,1418,1418,0
20250401,093800,47644104,1418,1418,1418,1418,0
20250401,093700,47644104,1418,1418,1418,1418,0
20250401,093600,47644104,1418,1418,1418,1418,0
20250401,093500,47644104,1418,1418,1418,1418,0
20250401,093400,47644104,1418,1418,1418,1418,0
20250401,093300,47644104,1418,1418,1418,1418,49
20250401,093200,47574622,1418,1421,1421,1418,1552
20250401,093100,45369841,1421,1422,1422,1421,2000
20250401,093000,42526831,1421,1421,1421,1421,0
20250401,092900,42526831,1421,1421,1421,1421,0
20250401,092800,42526831,1421,1422,1422,1421,692
20250401,092700,41543224,1421,1421,1421,1421,0
20250401,092600,41543224,1421,1421,1421,1421,0
20250401,092500,41543224,1421,1421,1421,1421,0
20250401,092400,41543224,1421,1429,1429,1421,92
20250401,092300,41412172,1429,1429,1429,1429,6
20250401,092200,41403598,1429,1429,1430,1429,629
20250401,092100,40504677,1429,1429,1429,1429,0
20250401,092000,40504677,1429,1429,1429,1429,0
20250401,091900,40504677,1429,1429,1429,1429,400
20250401,091800,39933077,1429,1429,1429,1429,0
20250401,091700,39933077,1429,1429,1429,1429,0
20250401,091600,39933077,1429,1429,1429,1429,0
20250401,091500,39933077,1429,1430,1430,1429,11
20250401,091400,39917349,1430,1430,1430,1430,11
20250401,091300,39901619,1430,1430,1430,1430,10
20250401,091200,39887319,1430,1430,1430,1430,0
20250401,091100,39887319,1430,1430,1430,1430,2760
20250401,091000,35940519,1422,1422,1422,1422,1374
20250401,090900,33986691,1430,1430,1430,1430,0
20250401,090800,33986691,1430,1427,1430,1427,800
20250401,090700,32842991,1425,1422,1425,1422,2300
20250401,090600,29569820,1423,1423,1423,1423,2
20250401,090500,29566974,1425,1425,1425,1425,1
20250401,090400,29565549,1425,1425,1425,1425,9
20250401,090300,29552724,1433,1433,1433,1433,0
20250401,090200,29552724,1433,1433,1433,1433,0
20250401,090100,29552724,1433,1433,1433,1433,139
20250401,090000,29353537,1425,1394,1434,1394,20964
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 190900 112077248 1460 1460 1460 1460 323
3 20250401 190800 112077248 1460 1460 1460 1460 0
4 20250401 190700 112077248 1460 1460 1460 1460 0
5 20250401 190600 112077248 1460 1460 1460 1460 0
6 20250401 190500 112077248 1460 1460 1460 1460 0
7 20250401 190400 112077248 1460 1460 1460 1460 0
8 20250401 190300 112077248 1460 1460 1460 1460 0
9 20250401 190200 112077248 1460 1460 1460 1460 0
10 20250401 190100 112077248 1460 1460 1460 1460 0
11 20250401 190000 112077248 1460 1460 1460 1460 0
12 20250401 185900 112077248 1460 1460 1460 1460 0
13 20250401 185800 112077248 1460 1460 1460 1460 0
14 20250401 185700 112077248 1460 1460 1460 1460 0
15 20250401 185600 112077248 1460 1460 1460 1460 0
16 20250401 185500 112077248 1460 1460 1460 1460 0
17 20250401 185400 112077248 1460 1460 1460 1460 0
18 20250401 185300 112077248 1460 1460 1460 1460 0
19 20250401 185200 112077248 1460 1460 1460 1460 0
20 20250401 185100 112077248 1460 1460 1460 1460 0
21 20250401 185000 112077248 1460 1460 1460 1460 0
22 20250401 184900 112077248 1460 1460 1460 1460 0
23 20250401 184800 112077248 1460 1460 1460 1460 0
24 20250401 184700 112077248 1460 1460 1460 1460 0
25 20250401 184600 112077248 1460 1460 1460 1460 0
26 20250401 184500 112077248 1460 1460 1460 1460 0
27 20250401 184400 112077248 1460 1460 1460 1460 0
28 20250401 184300 112077248 1460 1460 1460 1460 0
29 20250401 184200 112077248 1460 1460 1460 1460 0
30 20250401 184100 112077248 1460 1460 1460 1460 0
31 20250401 184000 112077248 1460 1460 1460 1460 0
32 20250401 183900 112077248 1460 1460 1460 1460 323
33 20250401 183800 112077248 1460 1460 1460 1460 0
34 20250401 183700 112077248 1460 1460 1460 1460 0
35 20250401 183600 112077248 1460 1460 1460 1460 0
36 20250401 183500 112077248 1460 1460 1460 1460 0
37 20250401 183400 112077248 1460 1460 1460 1460 0
38 20250401 183300 112077248 1460 1460 1460 1460 0
39 20250401 183200 112077248 1460 1460 1460 1460 0
40 20250401 183100 112077248 1460 1460 1460 1460 0
41 20250401 183000 112077248 1460 1460 1460 1460 0
42 20250401 182900 112077248 1460 1460 1460 1460 0
43 20250401 182800 112077248 1460 1460 1460 1460 0
44 20250401 182700 112077248 1460 1460 1460 1460 0
45 20250401 182600 112077248 1460 1460 1460 1460 0
46 20250401 182500 112077248 1460 1460 1460 1460 0
47 20250401 182400 112077248 1460 1460 1460 1460 0
48 20250401 182300 112077248 1460 1460 1460 1460 0
49 20250401 182200 112077248 1460 1460 1460 1460 0
50 20250401 182100 112077248 1460 1460 1460 1460 0
51 20250401 182000 112077248 1460 1460 1460 1460 0
52 20250401 181900 112077248 1460 1460 1460 1460 0
53 20250401 181800 112077248 1460 1460 1460 1460 0
54 20250401 181700 112077248 1460 1460 1460 1460 0
55 20250401 181600 112077248 1460 1460 1460 1460 0
56 20250401 181500 112077248 1460 1460 1460 1460 0
57 20250401 181400 112077248 1460 1460 1460 1460 0
58 20250401 181300 112077248 1460 1460 1460 1460 0
59 20250401 181200 112077248 1460 1460 1460 1460 0
60 20250401 181100 112077248 1460 1460 1460 1460 0
61 20250401 181000 112077248 1460 1460 1460 1460 0
62 20250401 180900 112077248 1460 1460 1460 1460 323
63 20250401 180800 112077248 1460 1460 1460 1460 0
64 20250401 180700 112077248 1460 1460 1460 1460 0
65 20250401 180600 112077248 1460 1460 1460 1460 0
66 20250401 180500 112077248 1460 1460 1460 1460 0
67 20250401 180400 112077248 1460 1460 1460 1460 0
68 20250401 180300 112077248 1460 1460 1460 1460 0
69 20250401 180200 112077248 1460 1460 1460 1460 0
70 20250401 180100 112077248 1460 1460 1460 1460 0
71 20250401 180000 112077248 1460 1460 1460 1460 0
72 20250401 175900 112077248 1460 1460 1460 1460 0
73 20250401 175800 112077248 1460 1460 1460 1460 0
74 20250401 175700 112077248 1460 1460 1460 1460 0
75 20250401 175600 112077248 1460 1460 1460 1460 0
76 20250401 175500 112077248 1460 1460 1460 1460 0
77 20250401 175400 112077248 1460 1460 1460 1460 0
78 20250401 175300 112077248 1460 1460 1460 1460 0
79 20250401 175200 112077248 1460 1460 1460 1460 0
80 20250401 175100 112077248 1460 1460 1460 1460 0
81 20250401 175000 112077248 1460 1460 1460 1460 0
82 20250401 174900 112077248 1460 1460 1460 1460 0
83 20250401 174800 112077248 1460 1460 1460 1460 0
84 20250401 174700 112077248 1460 1460 1460 1460 0
85 20250401 174600 112077248 1460 1460 1460 1460 0
86 20250401 174500 112077248 1460 1460 1460 1460 0
87 20250401 174400 112077248 1460 1460 1460 1460 0
88 20250401 174300 112077248 1460 1460 1460 1460 0
89 20250401 174200 112077248 1460 1460 1460 1460 0
90 20250401 174100 112077248 1460 1460 1460 1460 0
91 20250401 174000 112077248 1460 1460 1460 1460 0
92 20250401 173900 112077248 1460 1460 1460 1460 323
93 20250401 173800 112077248 1460 1460 1460 1460 0
94 20250401 173700 112077248 1460 1460 1460 1460 0
95 20250401 173600 112077248 1460 1460 1460 1460 0
96 20250401 173500 112077248 1460 1460 1460 1460 0
97 20250401 173400 112077248 1460 1460 1460 1460 0
98 20250401 173300 112077248 1460 1460 1460 1460 0
99 20250401 173200 112077248 1460 1460 1460 1460 0
100 20250401 173100 112077248 1460 1460 1460 1460 0
101 20250401 173000 112077248 1460 1460 1460 1460 0
102 20250401 172900 112077248 1460 1460 1460 1460 0
103 20250401 172800 112077248 1460 1460 1460 1460 0
104 20250401 172700 112077248 1460 1460 1460 1460 0
105 20250401 172600 112077248 1460 1460 1460 1460 0
106 20250401 172500 112077248 1460 1460 1460 1460 0
107 20250401 172400 112077248 1460 1460 1460 1460 0
108 20250401 172300 112077248 1460 1460 1460 1460 0
109 20250401 172200 112077248 1460 1460 1460 1460 0
110 20250401 172100 112077248 1460 1460 1460 1460 0
111 20250401 172000 112077248 1460 1460 1460 1460 0
112 20250401 171900 112077248 1460 1460 1460 1460 0
113 20250401 171800 112077248 1460 1460 1460 1460 0
114 20250401 171700 112077248 1460 1460 1460 1460 0
115 20250401 171600 112077248 1460 1460 1460 1460 0
116 20250401 171500 112077248 1460 1460 1460 1460 0
117 20250401 171400 112077248 1460 1460 1460 1460 0
118 20250401 171300 112077248 1460 1460 1460 1460 0
119 20250401 171200 112077248 1460 1460 1460 1460 0
120 20250401 171100 112077248 1460 1460 1460 1460 0
121 20250401 171000 112077248 1460 1460 1460 1460 0
122 20250401 170900 112077248 1460 1460 1460 1460 323
123 20250401 170800 112077248 1460 1460 1460 1460 0
124 20250401 170700 112077248 1460 1460 1460 1460 0
125 20250401 170600 112077248 1460 1460 1460 1460 0
126 20250401 170500 112077248 1460 1460 1460 1460 0
127 20250401 170400 112077248 1460 1460 1460 1460 0
128 20250401 170300 112077248 1460 1460 1460 1460 0
129 20250401 170200 112077248 1460 1460 1460 1460 0
130 20250401 170100 112077248 1460 1460 1460 1460 0
131 20250401 170000 112077248 1460 1460 1460 1460 0
132 20250401 165900 112077248 1460 1460 1460 1460 0
133 20250401 165800 112077248 1460 1460 1460 1460 0
134 20250401 165700 112077248 1460 1460 1460 1460 0
135 20250401 165600 112077248 1460 1460 1460 1460 0
136 20250401 165500 112077248 1460 1460 1460 1460 0
137 20250401 165400 112077248 1460 1460 1460 1460 0
138 20250401 165300 112077248 1460 1460 1460 1460 0
139 20250401 165200 112077248 1460 1460 1460 1460 0
140 20250401 165100 112077248 1460 1460 1460 1460 0
141 20250401 165000 112077248 1460 1460 1460 1460 0
142 20250401 164900 112077248 1460 1460 1460 1460 0
143 20250401 164800 112077248 1460 1460 1460 1460 0
144 20250401 164700 112077248 1460 1460 1460 1460 0
145 20250401 164600 112077248 1460 1460 1460 1460 0
146 20250401 164500 112077248 1460 1460 1460 1460 0
147 20250401 164400 112077248 1460 1460 1460 1460 0
148 20250401 164300 112077248 1460 1460 1460 1460 0
149 20250401 164200 112077248 1460 1460 1460 1460 0
150 20250401 164100 112077248 1460 1460 1460 1460 0
151 20250401 164000 112077248 1460 1460 1460 1460 0
152 20250401 163900 112077248 1460 1460 1460 1460 323
153 20250401 163800 112077248 1460 1460 1460 1460 0
154 20250401 163700 112077248 1460 1460 1460 1460 0
155 20250401 163600 112077248 1460 1460 1460 1460 0
156 20250401 163500 112077248 1460 1460 1460 1460 0
157 20250401 163400 112077248 1460 1460 1460 1460 0
158 20250401 163300 112077248 1460 1460 1460 1460 0
159 20250401 163200 112077248 1460 1460 1460 1460 0
160 20250401 163100 112077248 1460 1460 1460 1460 0
161 20250401 163000 112077248 1460 1460 1460 1460 0
162 20250401 162900 112077248 1460 1460 1460 1460 0
163 20250401 162800 112077248 1460 1460 1460 1460 0
164 20250401 162700 112077248 1460 1460 1460 1460 0
165 20250401 162600 112077248 1460 1460 1460 1460 0
166 20250401 162500 112077248 1460 1460 1460 1460 0
167 20250401 162400 112077248 1460 1460 1460 1460 0
168 20250401 162300 112077248 1460 1460 1460 1460 0
169 20250401 162200 112077248 1460 1460 1460 1460 0
170 20250401 162100 112077248 1460 1460 1460 1460 0
171 20250401 162000 112077248 1460 1460 1460 1460 0
172 20250401 161900 112077248 1460 1460 1460 1460 0
173 20250401 161800 112077248 1460 1460 1460 1460 0
174 20250401 161700 112077248 1460 1460 1460 1460 0
175 20250401 161600 112077248 1460 1460 1460 1460 0
176 20250401 161500 112077248 1460 1460 1460 1460 0
177 20250401 161400 112077248 1460 1460 1460 1460 0
178 20250401 161300 112077248 1460 1460 1460 1460 0
179 20250401 161200 112077248 1460 1460 1460 1460 0
180 20250401 161100 112077248 1460 1460 1460 1460 0
181 20250401 161000 112077248 1460 1460 1460 1460 0
182 20250401 160900 112077248 1460 1460 1460 1460 323
183 20250401 160800 112077248 1460 1460 1460 1460 0
184 20250401 160700 112077248 1460 1460 1460 1460 0
185 20250401 160600 112077248 1460 1460 1460 1460 0
186 20250401 160500 112077248 1460 1460 1460 1460 0
187 20250401 160400 112077248 1460 1460 1460 1460 0
188 20250401 160300 112077248 1460 1460 1460 1460 0
189 20250401 160200 112077248 1460 1460 1460 1460 0
190 20250401 160100 112077248 1460 1460 1460 1460 0
191 20250401 160000 112077248 1460 1460 1460 1460 0
192 20250401 155900 112077248 1460 1460 1460 1460 0
193 20250401 155800 112077248 1460 1460 1460 1460 0
194 20250401 155700 112077248 1460 1460 1460 1460 0
195 20250401 155600 112077248 1460 1460 1460 1460 0
196 20250401 155500 112077248 1460 1460 1460 1460 0
197 20250401 155400 112077248 1460 1460 1460 1460 0
198 20250401 155300 112077248 1460 1460 1460 1460 0
199 20250401 155200 112077248 1460 1460 1460 1460 0
200 20250401 155100 112077248 1460 1460 1460 1460 0
201 20250401 155000 112077248 1460 1460 1460 1460 0
202 20250401 154900 112077248 1460 1460 1460 1460 0
203 20250401 154800 112077248 1460 1460 1460 1460 0
204 20250401 154700 112077248 1460 1460 1460 1460 0
205 20250401 154600 112077248 1460 1460 1460 1460 0
206 20250401 154500 112077248 1460 1460 1460 1460 0
207 20250401 154400 112077248 1460 1460 1460 1460 0
208 20250401 154300 112077248 1460 1460 1460 1460 0
209 20250401 154200 112077248 1460 1460 1460 1460 0
210 20250401 154100 112077248 1460 1460 1460 1460 0
211 20250401 154000 112077248 1460 1460 1460 1460 0
212 20250401 153900 112077248 1460 1460 1460 1460 323
213 20250401 153800 112077248 1460 1460 1460 1460 0
214 20250401 153700 112077248 1460 1460 1460 1460 0
215 20250401 153600 112077248 1460 1460 1460 1460 0
216 20250401 153500 112077248 1460 1460 1460 1460 0
217 20250401 153400 112077248 1460 1460 1460 1460 0
218 20250401 153300 112077248 1460 1460 1460 1460 0
219 20250401 153200 112077248 1460 1460 1460 1460 0
220 20250401 153100 112077248 1460 1460 1460 1460 0
221 20250401 153000 112077248 1460 1460 1460 1460 323
222 20250401 152900 111605668 1460 1460 1460 1460 0
223 20250401 152800 111605668 1460 1460 1460 1460 0
224 20250401 152700 111605668 1460 1460 1460 1460 0
225 20250401 152600 111605668 1460 1460 1460 1460 0
226 20250401 152500 111605668 1460 1460 1460 1460 0
227 20250401 152400 111605668 1460 1460 1460 1460 0
228 20250401 152300 111605668 1460 1460 1460 1460 0
229 20250401 152200 111605668 1460 1460 1460 1460 0
230 20250401 152100 111605668 1460 1460 1460 1460 0
231 20250401 152000 111605668 1460 1460 1460 1460 0
232 20250401 151900 111605668 1460 1460 1460 1460 4
233 20250401 151800 111599828 1460 1460 1460 1460 0
234 20250401 151700 111599828 1460 1460 1460 1460 0
235 20250401 151600 111599828 1460 1460 1460 1460 14
236 20250401 151500 111579388 1456 1456 1456 1456 256
237 20250401 151400 111206652 1456 1456 1456 1456 190
238 20250401 151300 110930012 1457 1457 1457 1457 154
239 20250401 151200 110705634 1460 1460 1460 1460 18
240 20250401 151100 110679354 1460 1460 1460 1460 0
241 20250401 151000 110679354 1460 1460 1460 1460 0
242 20250401 150900 110679354 1460 1460 1460 1460 131
243 20250401 150800 110488094 1460 1460 1460 1460 1
244 20250401 150700 110486634 1455 1455 1455 1455 0
245 20250401 150600 110486634 1455 1455 1455 1455 40
246 20250401 150500 110428434 1459 1459 1459 1459 0
247 20250401 150400 110428434 1459 1459 1459 1459 300
248 20250401 150300 109990734 1459 1459 1459 1459 0
249 20250401 150200 109990734 1459 1459 1459 1459 0
250 20250401 150100 109990734 1459 1459 1459 1459 2
251 20250401 150000 109987816 1455 1455 1455 1455 12
252 20250401 145900 109970356 1455 1458 1458 1455 1382
253 20250401 145800 107958288 1462 1462 1462 1462 0
254 20250401 145700 107958288 1462 1462 1462 1462 0
255 20250401 145600 107958288 1462 1462 1462 1462 0
256 20250401 145500 107958288 1462 1462 1462 1462 0
257 20250401 145400 107958288 1462 1462 1462 1462 0
258 20250401 145300 107958288 1462 1462 1462 1462 0
259 20250401 145200 107958288 1462 1462 1462 1462 0
260 20250401 145100 107958288 1462 1462 1462 1462 0
261 20250401 145000 107958288 1462 1459 1462 1459 1446
262 20250401 144900 105846804 1458 1458 1458 1458 251
263 20250401 144800 105480846 1458 1458 1458 1458 1
264 20250401 144700 105479388 1457 1457 1457 1457 0
265 20250401 144600 105479388 1457 1457 1457 1457 0
266 20250401 144500 105479388 1457 1457 1457 1457 0
267 20250401 144400 105479388 1457 1457 1457 1457 0
268 20250401 144300 105479388 1457 1457 1457 1457 0
269 20250401 144200 105479388 1457 1455 1457 1455 461
270 20250401 144100 104808433 1455 1455 1455 1455 40
271 20250401 144000 104750233 1456 1456 1456 1456 240
272 20250401 143900 104400793 1456 1456 1456 1456 640
273 20250401 143800 103468953 1457 1457 1457 1457 42
274 20250401 143700 103407759 1457 1457 1457 1457 317
275 20250401 143600 102945890 1458 1457 1458 1457 505
276 20250401 143500 102210100 1457 1457 1457 1457 0
277 20250401 143400 102210100 1457 1457 1457 1457 0
278 20250401 143300 102210100 1457 1457 1457 1457 0
279 20250401 143200 102210100 1457 1457 1457 1457 0
280 20250401 143100 102210100 1457 1457 1457 1457 0
281 20250401 143000 102210100 1457 1457 1457 1457 0
282 20250401 142900 102210100 1457 1457 1457 1457 0
283 20250401 142800 102210100 1457 1457 1457 1457 0
284 20250401 142700 102210100 1457 1457 1457 1457 0
285 20250401 142600 102210100 1457 1457 1457 1457 0
286 20250401 142500 102210100 1457 1457 1457 1457 0
287 20250401 142400 102210100 1457 1457 1457 1457 0
288 20250401 142300 102210100 1457 1457 1457 1457 0
289 20250401 142200 102210100 1457 1457 1457 1457 0
290 20250401 142100 102210100 1457 1457 1457 1457 687
291 20250401 142000 101209141 1457 1457 1457 1457 0
292 20250401 141900 101209141 1457 1457 1457 1457 73
293 20250401 141800 101102780 1456 1456 1456 1456 0
294 20250401 141700 101102780 1456 1456 1456 1456 0
295 20250401 141600 101102780 1456 1456 1456 1456 0
296 20250401 141500 101102780 1456 1456 1456 1456 0
297 20250401 141400 101102780 1456 1456 1456 1456 21
298 20250401 141300 101072204 1456 1456 1456 1456 0
299 20250401 141200 101072204 1456 1456 1456 1456 0
300 20250401 141100 101072204 1456 1456 1456 1456 0
301 20250401 141000 101072204 1456 1456 1456 1456 0
302 20250401 140900 101072204 1456 1456 1456 1456 130
303 20250401 140800 100882924 1456 1456 1456 1456 0
304 20250401 140700 100882924 1456 1456 1456 1456 0
305 20250401 140600 100882924 1456 1456 1456 1456 0
306 20250401 140500 100882924 1456 1456 1456 1456 0
307 20250401 140400 100882924 1456 1456 1456 1456 49
308 20250401 140300 100811580 1456 1456 1456 1456 100
309 20250401 140200 100665980 1453 1453 1453 1453 0
310 20250401 140100 100665980 1453 1453 1453 1453 0
311 20250401 140000 100665980 1453 1453 1453 1453 340
312 20250401 135900 100171960 1458 1458 1458 1458 0
313 20250401 135800 100171960 1458 1458 1458 1458 0
314 20250401 135700 100171960 1458 1458 1458 1458 0
315 20250401 135600 100171960 1458 1458 1458 1458 0
316 20250401 135500 100171960 1458 1458 1458 1458 0
317 20250401 135400 100171960 1458 1458 1458 1458 0
318 20250401 135300 100171960 1458 1458 1458 1458 0
319 20250401 135200 100171960 1458 1458 1458 1458 0
320 20250401 135100 100171960 1458 1458 1458 1458 0
321 20250401 135000 100171960 1458 1458 1458 1458 0
322 20250401 134900 100171960 1458 1458 1458 1458 0
323 20250401 134800 100171960 1458 1458 1458 1458 0
324 20250401 134700 100171960 1458 1458 1458 1458 0
325 20250401 134600 100171960 1458 1458 1458 1458 0
326 20250401 134500 100171960 1458 1457 1458 1457 92
327 20250401 134400 100037881 1457 1457 1457 1457 0
328 20250401 134300 100037881 1457 1457 1457 1457 0
329 20250401 134200 100037881 1457 1457 1457 1457 0
330 20250401 134100 100037881 1457 1457 1457 1457 0
331 20250401 134000 100037881 1457 1457 1457 1457 0
332 20250401 133900 100037881 1457 1457 1457 1457 0
333 20250401 133800 100037881 1457 1457 1457 1457 0
334 20250401 133700 100037881 1457 1457 1457 1457 0
335 20250401 133600 100037881 1457 1457 1457 1457 0
336 20250401 133500 100037881 1457 1457 1457 1457 0
337 20250401 133400 100037881 1457 1457 1457 1457 157
338 20250401 133300 99809132 1457 1457 1457 1457 0
339 20250401 133200 99809132 1457 1457 1457 1457 299
340 20250401 133100 99373489 1457 1454 1457 1454 461
341 20250401 133000 98702474 1454 1454 1454 1454 0
342 20250401 132900 98702474 1454 1454 1454 1454 0
343 20250401 132800 98702474 1454 1454 1454 1454 0
344 20250401 132700 98702474 1454 1454 1454 1454 20
345 20250401 132600 98673394 1454 1454 1454 1454 0
346 20250401 132500 98673394 1454 1454 1454 1454 0
347 20250401 132400 98673394 1454 1454 1454 1454 0
348 20250401 132300 98673394 1454 1454 1454 1454 0
349 20250401 132200 98673394 1454 1454 1454 1454 0
350 20250401 132100 98673394 1454 1454 1454 1454 0
351 20250401 132000 98673394 1454 1454 1454 1454 0
352 20250401 131900 98673394 1454 1454 1454 1454 0
353 20250401 131800 98673394 1454 1454 1454 1454 0
354 20250401 131700 98673394 1454 1454 1454 1454 0
355 20250401 131600 98673394 1454 1454 1454 1454 0
356 20250401 131500 98673394 1454 1454 1454 1454 0
357 20250401 131400 98673394 1454 1454 1454 1454 0
358 20250401 131300 98673394 1454 1454 1454 1454 0
359 20250401 131200 98673394 1454 1454 1454 1454 0
360 20250401 131100 98673394 1454 1454 1454 1454 0
361 20250401 131000 98673394 1454 1454 1454 1454 0
362 20250401 130900 98673394 1454 1454 1454 1454 0
363 20250401 130800 98673394 1454 1454 1454 1454 0
364 20250401 130700 98673394 1454 1454 1454 1454 0
365 20250401 130600 98673394 1454 1454 1454 1454 1
366 20250401 130500 98671940 1455 1455 1455 1455 0
367 20250401 130400 98671940 1455 1455 1455 1455 0
368 20250401 130300 98671940 1455 1455 1455 1455 0
369 20250401 130200 98671940 1455 1455 1455 1455 0
370 20250401 130100 98671940 1455 1455 1455 1455 1125
371 20250401 130000 97035065 1455 1456 1456 1455 351
372 20250401 125900 96524106 1456 1456 1456 1456 4
373 20250401 125800 96518282 1457 1457 1457 1457 0
374 20250401 125700 96518282 1457 1457 1457 1457 0
375 20250401 125600 96518282 1457 1457 1457 1457 0
376 20250401 125500 96518282 1457 1457 1457 1457 0
377 20250401 125400 96518282 1457 1457 1457 1457 1
378 20250401 125300 96516825 1456 1456 1456 1456 0
379 20250401 125200 96516825 1456 1457 1457 1456 210
380 20250401 125100 96211055 1457 1457 1457 1457 181
381 20250401 125000 95947338 1458 1458 1458 1458 0
382 20250401 124900 95947338 1458 1458 1458 1458 0
383 20250401 124800 95947338 1458 1458 1458 1458 80
384 20250401 124700 95830698 1458 1458 1458 1458 10
385 20250401 124600 95816118 1457 1457 1457 1457 0
386 20250401 124500 95816118 1457 1457 1457 1457 0
387 20250401 124400 95816118 1457 1457 1457 1457 100
388 20250401 124300 95670418 1458 1458 1458 1458 0
389 20250401 124200 95670418 1458 1458 1458 1458 0
390 20250401 124100 95670418 1458 1458 1458 1458 0
391 20250401 124000 95670418 1458 1458 1458 1458 10
392 20250401 123900 95655838 1458 1458 1458 1458 0
393 20250401 123800 95655838 1458 1458 1458 1458 0
394 20250401 123700 95655838 1458 1458 1458 1458 0
395 20250401 123600 95655838 1458 1458 1458 1458 10
396 20250401 123500 95641258 1458 1459 1459 1458 167
397 20250401 123400 95397612 1458 1458 1458 1458 0
398 20250401 123300 95397612 1458 1458 1458 1458 0
399 20250401 123200 95397612 1458 1458 1458 1458 0
400 20250401 123100 95397612 1458 1458 1458 1458 4
401 20250401 123000 95391780 1458 1458 1458 1458 10
402 20250401 122900 95377200 1458 1458 1458 1458 0
403 20250401 122800 95377200 1458 1458 1458 1458 0
404 20250401 122700 95377200 1458 1458 1458 1458 0
405 20250401 122600 95377200 1458 1458 1458 1458 10
406 20250401 122500 95362620 1458 1458 1458 1458 0
407 20250401 122400 95362620 1458 1458 1458 1458 0
408 20250401 122300 95362620 1458 1458 1458 1458 3
409 20250401 122200 95358246 1462 1460 1462 1460 149
410 20250401 122100 95140704 1461 1461 1461 1461 10
411 20250401 122000 95126094 1463 1463 1463 1463 0
412 20250401 121900 95126094 1463 1463 1463 1463 0
413 20250401 121800 95126094 1463 1463 1463 1463 0
414 20250401 121700 95126094 1463 1463 1463 1463 0
415 20250401 121600 95126094 1463 1463 1463 1463 0
416 20250401 121500 95126094 1463 1463 1463 1463 0
417 20250401 121400 95126094 1463 1463 1463 1463 38
418 20250401 121300 95070500 1463 1463 1463 1463 0
419 20250401 121200 95070500 1463 1463 1463 1463 3
420 20250401 121100 95066111 1464 1464 1464 1464 0
421 20250401 121000 95066111 1464 1464 1464 1464 0
422 20250401 120900 95066111 1464 1464 1464 1464 0
423 20250401 120800 95066111 1464 1463 1464 1463 11
424 20250401 120700 95050009 1458 1459 1459 1458 372
425 20250401 120600 94507343 1459 1461 1461 1459 133
426 20250401 120500 94313163 1461 1464 1465 1461 1474
427 20250401 120400 92155955 1464 1462 1464 1462 3294
428 20250401 120300 87338317 1462 1462 1462 1462 0
429 20250401 120200 87338317 1462 1462 1462 1462 0
430 20250401 120100 87338317 1462 1462 1462 1462 0
431 20250401 120000 87338317 1462 1462 1462 1462 0
432 20250401 115900 87338317 1462 1462 1462 1462 0
433 20250401 115800 87338317 1462 1462 1462 1462 7
434 20250401 115700 87328083 1461 1461 1461 1461 0
435 20250401 115600 87328083 1461 1461 1461 1461 0
436 20250401 115500 87328083 1461 1461 1461 1461 302
437 20250401 115400 86886861 1461 1461 1461 1461 63
438 20250401 115300 86794818 1461 1461 1461 1461 145
439 20250401 115200 86582973 1462 1462 1462 1462 0
440 20250401 115100 86582973 1462 1462 1462 1462 0
441 20250401 115000 86582973 1462 1462 1462 1462 0
442 20250401 114900 86582973 1462 1462 1462 1462 0
443 20250401 114800 86582973 1462 1462 1462 1462 0
444 20250401 114700 86582973 1462 1462 1462 1462 0
445 20250401 114600 86582973 1462 1462 1462 1462 50
446 20250401 114500 86509873 1463 1463 1463 1463 0
447 20250401 114400 86509873 1463 1463 1463 1463 0
448 20250401 114300 86509873 1463 1463 1463 1463 0
449 20250401 114200 86509873 1463 1463 1463 1463 1034
450 20250401 114100 84997131 1455 1455 1455 1455 0
451 20250401 114000 84997131 1455 1455 1455 1455 0
452 20250401 113900 84997131 1455 1455 1455 1455 0
453 20250401 113800 84997131 1455 1455 1455 1455 5
454 20250401 113700 84989856 1460 1461 1461 1460 1181
455 20250401 113600 83264465 1464 1464 1464 1464 10
456 20250401 113500 83249825 1463 1463 1463 1463 0
457 20250401 113400 83249825 1463 1463 1463 1463 3
458 20250401 113300 83245436 1464 1464 1464 1464 0
459 20250401 113200 83245436 1464 1463 1464 1462 3147
460 20250401 113100 78641154 1463 1460 1463 1460 2506
461 20250401 113000 74978179 1461 1461 1461 1461 0
462 20250401 112900 74978179 1461 1461 1461 1461 0
463 20250401 112800 74978179 1461 1461 1461 1461 385
464 20250401 112700 74415694 1461 1461 1461 1461 0
465 20250401 112600 74415694 1461 1461 1461 1461 0
466 20250401 112500 74415694 1461 1461 1461 1461 0
467 20250401 112400 74415694 1461 1461 1461 1461 0
468 20250401 112300 74415694 1461 1461 1461 1461 154
469 20250401 112200 74190700 1440 1453 1453 1440 269
470 20250401 112100 73802060 1461 1461 1461 1461 1
471 20250401 112000 73800599 1454 1459 1459 1454 1941
472 20250401 111900 70974514 1460 1460 1460 1460 10
473 20250401 111800 70959914 1461 1461 1461 1461 23
474 20250401 111700 70926311 1459 1459 1459 1459 80
475 20250401 111600 70809591 1459 1459 1459 1459 0
476 20250401 111500 70809591 1459 1460 1460 1459 110
477 20250401 111400 70649001 1461 1460 1461 1460 402
478 20250401 111300 70061987 1459 1457 1459 1457 124
479 20250401 111200 69881075 1458 1457 1458 1457 740
480 20250401 111100 68802261 1457 1450 1457 1450 1014
481 20250401 111000 67328216 1446 1446 1446 1446 0
482 20250401 110900 67328216 1446 1446 1446 1446 0
483 20250401 110800 67328216 1446 1446 1446 1446 300
484 20250401 110700 66894416 1445 1447 1447 1445 306
485 20250401 110600 66451936 1447 1447 1447 1447 400
486 20250401 110500 65873136 1455 1455 1455 1455 0
487 20250401 110400 65873136 1455 1447 1455 1447 84
488 20250401 110300 65751252 1454 1454 1454 1454 37
489 20250401 110200 65697454 1455 1455 1455 1455 0
490 20250401 110100 65697454 1455 1455 1455 1455 104
491 20250401 110000 65546134 1440 1454 1455 1440 1577
492 20250401 105900 63262630 1454 1454 1454 1454 0
493 20250401 105800 63262630 1454 1454 1454 1454 0
494 20250401 105700 63262630 1454 1454 1454 1454 30
495 20250401 105600 63219010 1455 1444 1455 1444 1767
496 20250401 105500 60657295 1441 1433 1441 1433 1613
497 20250401 105400 58339689 1432 1432 1432 1432 0
498 20250401 105300 58339689 1432 1432 1432 1432 100
499 20250401 105200 58196489 1431 1431 1431 1431 0
500 20250401 105100 58196489 1431 1431 1431 1431 0
501 20250401 105000 58196489 1431 1431 1431 1431 0
502 20250401 104900 58196489 1431 1431 1431 1431 0
503 20250401 104800 58196489 1431 1431 1431 1431 0
504 20250401 104700 58196489 1431 1431 1431 1431 0
505 20250401 104600 58196489 1431 1431 1431 1431 0
506 20250401 104500 58196489 1431 1431 1431 1431 0
507 20250401 104400 58196489 1431 1429 1431 1429 553
508 20250401 104300 57405442 1429 1429 1429 1429 0
509 20250401 104200 57405442 1429 1429 1429 1429 0
510 20250401 104100 57405442 1429 1429 1429 1429 0
511 20250401 104000 57405442 1429 1429 1429 1429 0
512 20250401 103900 57405442 1429 1429 1429 1429 0
513 20250401 103800 57405442 1429 1429 1429 1429 0
514 20250401 103700 57405442 1429 1429 1429 1429 0
515 20250401 103600 57405442 1429 1429 1429 1429 0
516 20250401 103500 57405442 1429 1429 1429 1429 300
517 20250401 103400 56976742 1429 1429 1429 1429 10
518 20250401 103300 56962452 1429 1429 1429 1429 1
519 20250401 103200 56961023 1429 1429 1429 1429 0
520 20250401 103100 56961023 1429 1429 1429 1429 5
521 20250401 103000 56953878 1430 1430 1430 1430 0
522 20250401 102900 56953878 1430 1430 1430 1430 0
523 20250401 102800 56953878 1430 1430 1430 1430 0
524 20250401 102700 56953878 1430 1430 1430 1430 81
525 20250401 102600 56838048 1430 1430 1430 1430 0
526 20250401 102500 56838048 1430 1430 1430 1430 0
527 20250401 102400 56838048 1430 1430 1430 1430 0
528 20250401 102300 56838048 1430 1430 1430 1430 0
529 20250401 102200 56838048 1430 1430 1430 1430 5
530 20250401 102100 56830898 1430 1430 1430 1430 0
531 20250401 102000 56830898 1430 1430 1430 1430 0
532 20250401 101900 56830898 1430 1430 1430 1430 0
533 20250401 101800 56830898 1430 1430 1430 1430 3
534 20250401 101700 56826608 1429 1429 1429 1429 0
535 20250401 101600 56826608 1429 1429 1429 1429 37
536 20250401 101500 56773735 1429 1429 1429 1429 0
537 20250401 101400 56773735 1429 1429 1429 1429 0
538 20250401 101300 56773735 1429 1429 1429 1429 0
539 20250401 101200 56773735 1429 1429 1429 1429 0
540 20250401 101100 56773735 1429 1429 1429 1429 28
541 20250401 101000 56733723 1429 1429 1429 1429 42
542 20250401 100900 56673705 1428 1422 1428 1422 726
543 20250401 100800 55640222 1422 1421 1422 1421 140
544 20250401 100700 55441148 1421 1420 1421 1420 344
545 20250401 100600 54952374 1422 1422 1422 1422 0
546 20250401 100500 54952374 1422 1422 1422 1422 0
547 20250401 100400 54952374 1422 1422 1422 1422 0
548 20250401 100300 54952374 1422 1422 1422 1422 0
549 20250401 100200 54952374 1422 1422 1422 1422 1
550 20250401 100100 54950952 1423 1418 1423 1418 2408
551 20250401 100000 51531431 1418 1418 1418 1418 1
552 20250401 095900 51530013 1418 1418 1418 1418 0
553 20250401 095800 51530013 1418 1418 1418 1418 0
554 20250401 095700 51530013 1418 1418 1418 1418 0
555 20250401 095600 51530013 1418 1418 1418 1418 0
556 20250401 095500 51530013 1418 1418 1418 1418 49
557 20250401 095400 51460531 1418 1418 1418 1418 1
558 20250401 095300 51459113 1418 1418 1418 1418 0
559 20250401 095200 51459113 1418 1423 1423 1418 687
560 20250401 095100 50484197 1423 1423 1423 1423 0
561 20250401 095000 50484197 1423 1423 1423 1423 150
562 20250401 094900 50270747 1423 1423 1423 1423 11
563 20250401 094800 50255094 1418 1423 1423 1418 502
564 20250401 094700 49543068 1423 1423 1423 1423 1
565 20250401 094600 49541645 1417 1418 1418 1417 1004
566 20250401 094500 48117977 1418 1418 1418 1418 0
567 20250401 094400 48117977 1418 1418 1418 1418 0
568 20250401 094300 48117977 1418 1418 1418 1418 0
569 20250401 094200 48117977 1418 1418 1418 1418 50
570 20250401 094100 48047077 1418 1419 1419 1418 284
571 20250401 094000 47644104 1418 1418 1418 1418 0
572 20250401 093900 47644104 1418 1418 1418 1418 0
573 20250401 093800 47644104 1418 1418 1418 1418 0
574 20250401 093700 47644104 1418 1418 1418 1418 0
575 20250401 093600 47644104 1418 1418 1418 1418 0
576 20250401 093500 47644104 1418 1418 1418 1418 0
577 20250401 093400 47644104 1418 1418 1418 1418 0
578 20250401 093300 47644104 1418 1418 1418 1418 49
579 20250401 093200 47574622 1418 1421 1421 1418 1552
580 20250401 093100 45369841 1421 1422 1422 1421 2000
581 20250401 093000 42526831 1421 1421 1421 1421 0
582 20250401 092900 42526831 1421 1421 1421 1421 0
583 20250401 092800 42526831 1421 1422 1422 1421 692
584 20250401 092700 41543224 1421 1421 1421 1421 0
585 20250401 092600 41543224 1421 1421 1421 1421 0
586 20250401 092500 41543224 1421 1421 1421 1421 0
587 20250401 092400 41543224 1421 1429 1429 1421 92
588 20250401 092300 41412172 1429 1429 1429 1429 6
589 20250401 092200 41403598 1429 1429 1430 1429 629
590 20250401 092100 40504677 1429 1429 1429 1429 0
591 20250401 092000 40504677 1429 1429 1429 1429 0
592 20250401 091900 40504677 1429 1429 1429 1429 400
593 20250401 091800 39933077 1429 1429 1429 1429 0
594 20250401 091700 39933077 1429 1429 1429 1429 0
595 20250401 091600 39933077 1429 1429 1429 1429 0
596 20250401 091500 39933077 1429 1430 1430 1429 11
597 20250401 091400 39917349 1430 1430 1430 1430 11
598 20250401 091300 39901619 1430 1430 1430 1430 10
599 20250401 091200 39887319 1430 1430 1430 1430 0
600 20250401 091100 39887319 1430 1430 1430 1430 2760
601 20250401 091000 35940519 1422 1422 1422 1422 1374
602 20250401 090900 33986691 1430 1430 1430 1430 0
603 20250401 090800 33986691 1430 1427 1430 1427 800
604 20250401 090700 32842991 1425 1422 1425 1422 2300
605 20250401 090600 29569820 1423 1423 1423 1423 2
606 20250401 090500 29566974 1425 1425 1425 1425 1
607 20250401 090400 29565549 1425 1425 1425 1425 9
608 20250401 090300 29552724 1433 1433 1433 1433 0
609 20250401 090200 29552724 1433 1433 1433 1433 0
610 20250401 090100 29552724 1433 1433 1433 1433 139
611 20250401 090000 29353537 1425 1394 1434 1394 20964

1
012860/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,73233457,0,105529411537,0.00
20250327,0,73233457,0,110143119328,0.00
20250326,0,73233457,0,113072457608,0.00
20250325,0,73233457,0,112413356495,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 73233457 0 105529411537 0.00
3 20250327 0 73233457 0 110143119328 0.00
4 20250326 0 73233457 0 113072457608 0.00
5 20250325 0 73233457 0 112413356495 0.00