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
013000/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,611 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,190900,72328382,1264,1264,1264,1264,2580
20250401,190800,72328382,1264,1264,1264,1264,0
20250401,190700,72328382,1264,1264,1264,1264,0
20250401,190600,72328382,1264,1264,1264,1264,0
20250401,190500,72328382,1264,1264,1264,1264,0
20250401,190400,72328382,1264,1264,1264,1264,0
20250401,190300,72328382,1264,1264,1264,1264,0
20250401,190200,72328382,1264,1264,1264,1264,0
20250401,190100,72328382,1264,1264,1264,1264,0
20250401,190000,72328382,1264,1264,1264,1264,0
20250401,185900,72328382,1264,1264,1264,1264,0
20250401,185800,72328382,1264,1264,1264,1264,0
20250401,185700,72328382,1264,1264,1264,1264,0
20250401,185600,72328382,1264,1264,1264,1264,0
20250401,185500,72328382,1264,1264,1264,1264,0
20250401,185400,72328382,1264,1264,1264,1264,0
20250401,185300,72328382,1264,1264,1264,1264,0
20250401,185200,72328382,1264,1264,1264,1264,0
20250401,185100,72328382,1264,1264,1264,1264,0
20250401,185000,72328382,1264,1264,1264,1264,0
20250401,184900,72328382,1264,1264,1264,1264,0
20250401,184800,72328382,1264,1264,1264,1264,0
20250401,184700,72328382,1264,1264,1264,1264,0
20250401,184600,72328382,1264,1264,1264,1264,0
20250401,184500,72328382,1264,1264,1264,1264,0
20250401,184400,72328382,1264,1264,1264,1264,0
20250401,184300,72328382,1264,1264,1264,1264,0
20250401,184200,72328382,1264,1264,1264,1264,0
20250401,184100,72328382,1264,1264,1264,1264,0
20250401,184000,72328382,1264,1264,1264,1264,0
20250401,183900,72328382,1264,1264,1264,1264,2580
20250401,183800,72328382,1264,1264,1264,1264,0
20250401,183700,72328382,1264,1264,1264,1264,0
20250401,183600,72328382,1264,1264,1264,1264,0
20250401,183500,72328382,1264,1264,1264,1264,0
20250401,183400,72328382,1264,1264,1264,1264,0
20250401,183300,72328382,1264,1264,1264,1264,0
20250401,183200,72328382,1264,1264,1264,1264,0
20250401,183100,72328382,1264,1264,1264,1264,0
20250401,183000,72328382,1264,1264,1264,1264,0
20250401,182900,72328382,1264,1264,1264,1264,0
20250401,182800,72328382,1264,1264,1264,1264,0
20250401,182700,72328382,1264,1264,1264,1264,0
20250401,182600,72328382,1264,1264,1264,1264,0
20250401,182500,72328382,1264,1264,1264,1264,0
20250401,182400,72328382,1264,1264,1264,1264,0
20250401,182300,72328382,1264,1264,1264,1264,0
20250401,182200,72328382,1264,1264,1264,1264,0
20250401,182100,72328382,1264,1264,1264,1264,0
20250401,182000,72328382,1264,1264,1264,1264,0
20250401,181900,72328382,1264,1264,1264,1264,0
20250401,181800,72328382,1264,1264,1264,1264,0
20250401,181700,72328382,1264,1264,1264,1264,0
20250401,181600,72328382,1264,1264,1264,1264,0
20250401,181500,72328382,1264,1264,1264,1264,0
20250401,181400,72328382,1264,1264,1264,1264,0
20250401,181300,72328382,1264,1264,1264,1264,0
20250401,181200,72328382,1264,1264,1264,1264,0
20250401,181100,72328382,1264,1264,1264,1264,0
20250401,181000,72328382,1264,1264,1264,1264,0
20250401,180900,72328382,1264,1264,1264,1264,2580
20250401,180800,72328382,1264,1264,1264,1264,0
20250401,180700,72328382,1264,1264,1264,1264,0
20250401,180600,72328382,1264,1264,1264,1264,0
20250401,180500,72328382,1264,1264,1264,1264,0
20250401,180400,72328382,1264,1264,1264,1264,0
20250401,180300,72328382,1264,1264,1264,1264,0
20250401,180200,72328382,1264,1264,1264,1264,0
20250401,180100,72328382,1264,1264,1264,1264,0
20250401,180000,72328382,1264,1264,1264,1264,0
20250401,175900,72328382,1264,1264,1264,1264,0
20250401,175800,72328382,1264,1264,1264,1264,0
20250401,175700,72328382,1264,1264,1264,1264,0
20250401,175600,72328382,1264,1264,1264,1264,0
20250401,175500,72328382,1264,1264,1264,1264,0
20250401,175400,72328382,1264,1264,1264,1264,0
20250401,175300,72328382,1264,1264,1264,1264,0
20250401,175200,72328382,1264,1264,1264,1264,0
20250401,175100,72328382,1264,1264,1264,1264,0
20250401,175000,72328382,1264,1264,1264,1264,0
20250401,174900,72328382,1264,1264,1264,1264,0
20250401,174800,72328382,1264,1264,1264,1264,0
20250401,174700,72328382,1264,1264,1264,1264,0
20250401,174600,72328382,1264,1264,1264,1264,0
20250401,174500,72328382,1264,1264,1264,1264,0
20250401,174400,72328382,1264,1264,1264,1264,0
20250401,174300,72328382,1264,1264,1264,1264,0
20250401,174200,72328382,1264,1264,1264,1264,0
20250401,174100,72328382,1264,1264,1264,1264,0
20250401,174000,72328382,1264,1264,1264,1264,0
20250401,173900,72328382,1264,1264,1264,1264,2580
20250401,173800,72328382,1264,1264,1264,1264,0
20250401,173700,72328382,1264,1264,1264,1264,0
20250401,173600,72328382,1264,1264,1264,1264,0
20250401,173500,72328382,1264,1264,1264,1264,0
20250401,173400,72328382,1264,1264,1264,1264,0
20250401,173300,72328382,1264,1264,1264,1264,0
20250401,173200,72328382,1264,1264,1264,1264,0
20250401,173100,72328382,1264,1264,1264,1264,0
20250401,173000,72328382,1264,1264,1264,1264,0
20250401,172900,72328382,1264,1264,1264,1264,0
20250401,172800,72328382,1264,1264,1264,1264,0
20250401,172700,72328382,1264,1264,1264,1264,0
20250401,172600,72328382,1264,1264,1264,1264,0
20250401,172500,72328382,1264,1264,1264,1264,0
20250401,172400,72328382,1264,1264,1264,1264,0
20250401,172300,72328382,1264,1264,1264,1264,0
20250401,172200,72328382,1264,1264,1264,1264,0
20250401,172100,72328382,1264,1264,1264,1264,0
20250401,172000,72328382,1264,1264,1264,1264,0
20250401,171900,72328382,1264,1264,1264,1264,0
20250401,171800,72328382,1264,1264,1264,1264,0
20250401,171700,72328382,1264,1264,1264,1264,0
20250401,171600,72328382,1264,1264,1264,1264,0
20250401,171500,72328382,1264,1264,1264,1264,0
20250401,171400,72328382,1264,1264,1264,1264,0
20250401,171300,72328382,1264,1264,1264,1264,0
20250401,171200,72328382,1264,1264,1264,1264,0
20250401,171100,72328382,1264,1264,1264,1264,0
20250401,171000,72328382,1264,1264,1264,1264,0
20250401,170900,72328382,1264,1264,1264,1264,2580
20250401,170800,72328382,1264,1264,1264,1264,0
20250401,170700,72328382,1264,1264,1264,1264,0
20250401,170600,72328382,1264,1264,1264,1264,0
20250401,170500,72328382,1264,1264,1264,1264,0
20250401,170400,72328382,1264,1264,1264,1264,0
20250401,170300,72328382,1264,1264,1264,1264,0
20250401,170200,72328382,1264,1264,1264,1264,0
20250401,170100,72328382,1264,1264,1264,1264,0
20250401,170000,72328382,1264,1264,1264,1264,0
20250401,165900,72328382,1264,1264,1264,1264,0
20250401,165800,72328382,1264,1264,1264,1264,0
20250401,165700,72328382,1264,1264,1264,1264,0
20250401,165600,72328382,1264,1264,1264,1264,0
20250401,165500,72328382,1264,1264,1264,1264,0
20250401,165400,72328382,1264,1264,1264,1264,0
20250401,165300,72328382,1264,1264,1264,1264,0
20250401,165200,72328382,1264,1264,1264,1264,0
20250401,165100,72328382,1264,1264,1264,1264,0
20250401,165000,72328382,1264,1264,1264,1264,0
20250401,164900,72328382,1264,1264,1264,1264,0
20250401,164800,72328382,1264,1264,1264,1264,0
20250401,164700,72328382,1264,1264,1264,1264,0
20250401,164600,72328382,1264,1264,1264,1264,0
20250401,164500,72328382,1264,1264,1264,1264,0
20250401,164400,72328382,1264,1264,1264,1264,0
20250401,164300,72328382,1264,1264,1264,1264,0
20250401,164200,72328382,1264,1264,1264,1264,0
20250401,164100,72328382,1264,1264,1264,1264,0
20250401,164000,72328382,1264,1264,1264,1264,0
20250401,163900,72328382,1264,1264,1264,1264,2580
20250401,163800,72328382,1264,1264,1264,1264,0
20250401,163700,72328382,1264,1264,1264,1264,0
20250401,163600,72328382,1264,1264,1264,1264,0
20250401,163500,72328382,1264,1264,1264,1264,0
20250401,163400,72328382,1264,1264,1264,1264,0
20250401,163300,72328382,1264,1264,1264,1264,0
20250401,163200,72328382,1264,1264,1264,1264,0
20250401,163100,72328382,1264,1264,1264,1264,0
20250401,163000,72328382,1264,1264,1264,1264,0
20250401,162900,72328382,1264,1264,1264,1264,0
20250401,162800,72328382,1264,1264,1264,1264,0
20250401,162700,72328382,1264,1264,1264,1264,0
20250401,162600,72328382,1264,1264,1264,1264,0
20250401,162500,72328382,1264,1264,1264,1264,0
20250401,162400,72328382,1264,1264,1264,1264,0
20250401,162300,72328382,1264,1264,1264,1264,0
20250401,162200,72328382,1264,1264,1264,1264,0
20250401,162100,72328382,1264,1264,1264,1264,0
20250401,162000,72328382,1264,1264,1264,1264,0
20250401,161900,72328382,1264,1264,1264,1264,0
20250401,161800,72328382,1264,1264,1264,1264,0
20250401,161700,72328382,1264,1264,1264,1264,0
20250401,161600,72328382,1264,1264,1264,1264,0
20250401,161500,72328382,1264,1264,1264,1264,0
20250401,161400,72328382,1264,1264,1264,1264,0
20250401,161300,72328382,1264,1264,1264,1264,0
20250401,161200,72328382,1264,1264,1264,1264,0
20250401,161100,72328382,1264,1264,1264,1264,0
20250401,161000,72328382,1264,1264,1264,1264,0
20250401,160900,72328382,1264,1264,1264,1264,2580
20250401,160800,72328382,1264,1264,1264,1264,0
20250401,160700,72328382,1264,1264,1264,1264,0
20250401,160600,72328382,1264,1264,1264,1264,0
20250401,160500,72328382,1264,1264,1264,1264,0
20250401,160400,72328382,1264,1264,1264,1264,0
20250401,160300,72328382,1264,1264,1264,1264,0
20250401,160200,72328382,1264,1264,1264,1264,0
20250401,160100,72328382,1264,1264,1264,1264,0
20250401,160000,72328382,1264,1264,1264,1264,0
20250401,155900,72328382,1264,1264,1264,1264,0
20250401,155800,72328382,1264,1264,1264,1264,0
20250401,155700,72328382,1264,1264,1264,1264,0
20250401,155600,72328382,1264,1264,1264,1264,0
20250401,155500,72328382,1264,1264,1264,1264,0
20250401,155400,72328382,1264,1264,1264,1264,0
20250401,155300,72328382,1264,1264,1264,1264,0
20250401,155200,72328382,1264,1264,1264,1264,0
20250401,155100,72328382,1264,1264,1264,1264,0
20250401,155000,72328382,1264,1264,1264,1264,0
20250401,154900,72328382,1264,1264,1264,1264,0
20250401,154800,72328382,1264,1264,1264,1264,0
20250401,154700,72328382,1264,1264,1264,1264,0
20250401,154600,72328382,1264,1264,1264,1264,0
20250401,154500,72328382,1264,1264,1264,1264,0
20250401,154400,72328382,1264,1264,1264,1264,0
20250401,154300,72328382,1264,1264,1264,1264,0
20250401,154200,72328382,1264,1264,1264,1264,0
20250401,154100,72328382,1264,1264,1264,1264,0
20250401,154000,72328382,1264,1264,1264,1264,0
20250401,153900,72328382,1264,1264,1264,1264,2580
20250401,153800,72328382,1264,1264,1264,1264,0
20250401,153700,72328382,1264,1264,1264,1264,0
20250401,153600,72328382,1264,1264,1264,1264,0
20250401,153500,72328382,1264,1264,1264,1264,0
20250401,153400,72328382,1264,1264,1264,1264,0
20250401,153300,72328382,1264,1264,1264,1264,0
20250401,153200,72328382,1264,1264,1264,1264,0
20250401,153100,72328382,1264,1264,1264,1264,0
20250401,153000,72328382,1264,1264,1264,1264,2580
20250401,152900,69067262,1264,1264,1264,1264,0
20250401,152800,69067262,1264,1264,1264,1264,0
20250401,152700,69067262,1264,1264,1264,1264,0
20250401,152600,69067262,1264,1264,1264,1264,0
20250401,152500,69067262,1264,1264,1264,1264,0
20250401,152400,69067262,1264,1264,1264,1264,0
20250401,152300,69067262,1264,1264,1264,1264,0
20250401,152200,69067262,1264,1264,1264,1264,0
20250401,152100,69067262,1264,1264,1264,1264,0
20250401,152000,69067262,1264,1264,1264,1264,0
20250401,151900,69067262,1264,1262,1264,1262,4
20250401,151800,69062210,1264,1264,1264,1264,1
20250401,151700,69060946,1262,1262,1262,1262,0
20250401,151600,69060946,1262,1264,1264,1262,2
20250401,151500,69058420,1262,1264,1264,1262,2
20250401,151400,69055894,1262,1262,1262,1262,1
20250401,151300,69054632,1264,1264,1264,1264,100
20250401,151200,68928232,1264,1264,1264,1264,130
20250401,151100,68763912,1264,1264,1264,1264,0
20250401,151000,68763912,1264,1264,1264,1264,0
20250401,150900,68763912,1264,1264,1264,1264,0
20250401,150800,68763912,1264,1264,1264,1264,0
20250401,150700,68763912,1264,1264,1264,1264,0
20250401,150600,68763912,1264,1264,1264,1264,0
20250401,150500,68763912,1264,1262,1264,1262,17
20250401,150400,68742452,1262,1262,1262,1262,0
20250401,150300,68742452,1262,1268,1268,1262,3187
20250401,150200,64713928,1270,1270,1270,1270,2
20250401,150100,64711388,1269,1269,1269,1269,427
20250401,150000,64169525,1269,1269,1269,1269,106
20250401,145900,64035011,1268,1268,1268,1268,882
20250401,145800,62916635,1268,1268,1268,1268,20
20250401,145700,62891275,1268,1268,1268,1268,0
20250401,145600,62891275,1268,1267,1268,1267,64
20250401,145500,62810130,1268,1268,1268,1268,1
20250401,145400,62808862,1267,1267,1267,1267,367
20250401,145300,62343873,1267,1267,1267,1267,0
20250401,145200,62343873,1267,1267,1267,1267,3
20250401,145100,62340072,1267,1267,1267,1267,12
20250401,145000,62324868,1268,1268,1268,1268,151
20250401,144900,62133400,1269,1269,1269,1269,0
20250401,144800,62133400,1269,1269,1269,1269,0
20250401,144700,62133400,1269,1269,1269,1269,0
20250401,144600,62133400,1269,1269,1269,1269,1
20250401,144500,62132131,1268,1268,1268,1268,0
20250401,144400,62132131,1268,1268,1268,1268,1
20250401,144300,62130863,1268,1268,1268,1268,5
20250401,144200,62124523,1269,1269,1269,1269,0
20250401,144100,62124523,1269,1269,1269,1269,20
20250401,144000,62099143,1269,1269,1269,1269,1
20250401,143900,62097874,1268,1268,1268,1268,0
20250401,143800,62097874,1268,1268,1268,1268,0
20250401,143700,62097874,1268,1268,1268,1268,0
20250401,143600,62097874,1268,1269,1269,1268,40
20250401,143500,62047124,1270,1269,1270,1269,3
20250401,143400,62043316,1269,1269,1269,1269,0
20250401,143300,62043316,1269,1269,1269,1269,0
20250401,143200,62043316,1269,1269,1269,1269,1
20250401,143100,62042047,1269,1270,1270,1269,97
20250401,143000,61918858,1270,1270,1270,1270,0
20250401,142900,61918858,1270,1270,1270,1270,10
20250401,142800,61906158,1270,1270,1270,1270,0
20250401,142700,61906158,1270,1270,1270,1270,115
20250401,142600,61760108,1270,1270,1270,1270,300
20250401,142500,61379108,1270,1270,1270,1270,0
20250401,142400,61379108,1270,1270,1270,1270,1
20250401,142300,61377838,1269,1269,1269,1269,1
20250401,142200,61376569,1269,1269,1269,1269,0
20250401,142100,61376569,1269,1269,1269,1269,0
20250401,142000,61376569,1269,1269,1269,1269,5
20250401,141900,61370224,1270,1270,1270,1270,20
20250401,141800,61344824,1272,1272,1272,1272,0
20250401,141700,61344824,1272,1272,1272,1272,0
20250401,141600,61344824,1272,1272,1272,1272,0
20250401,141500,61344824,1272,1272,1272,1272,0
20250401,141400,61344824,1272,1272,1272,1272,0
20250401,141300,61344824,1272,1272,1272,1272,0
20250401,141200,61344824,1272,1272,1272,1272,0
20250401,141100,61344824,1272,1272,1272,1272,0
20250401,141000,61344824,1272,1272,1272,1272,222
20250401,140900,61062440,1272,1272,1272,1272,0
20250401,140800,61062440,1272,1269,1272,1265,658
20250401,140700,60229931,1270,1271,1271,1270,13
20250401,140600,60213413,1271,1271,1272,1271,148
20250401,140500,60025190,1272,1272,1272,1272,0
20250401,140400,60025190,1272,1272,1272,1272,28
20250401,140300,59989574,1269,1271,1271,1269,7
20250401,140200,59980681,1271,1271,1271,1271,1
20250401,140100,59979410,1272,1272,1272,1272,0
20250401,140000,59979410,1272,1272,1272,1272,0
20250401,135900,59979410,1272,1272,1272,1272,143
20250401,135800,59797514,1271,1272,1272,1271,34
20250401,135700,59754281,1271,1272,1272,1271,43
20250401,135600,59699589,1273,1273,1273,1273,0
20250401,135500,59699589,1273,1273,1273,1273,0
20250401,135400,59699589,1273,1273,1273,1273,0
20250401,135300,59699589,1273,1273,1273,1273,0
20250401,135200,59699589,1273,1273,1273,1273,0
20250401,135100,59699589,1273,1273,1273,1272,22
20250401,135000,59671585,1273,1273,1273,1273,0
20250401,134900,59671585,1273,1273,1273,1273,0
20250401,134800,59671585,1273,1273,1273,1273,0
20250401,134700,59671585,1273,1273,1273,1273,0
20250401,134600,59671585,1273,1273,1273,1273,0
20250401,134500,59671585,1273,1273,1273,1273,0
20250401,134400,59671585,1273,1273,1273,1273,0
20250401,134300,59671585,1273,1273,1273,1273,0
20250401,134200,59671585,1273,1273,1273,1273,0
20250401,134100,59671585,1273,1272,1273,1271,13
20250401,134000,59655054,1273,1272,1273,1272,122
20250401,133900,59499762,1273,1273,1273,1273,0
20250401,133800,59499762,1273,1273,1273,1273,0
20250401,133700,59499762,1273,1273,1273,1273,0
20250401,133600,59499762,1273,1273,1273,1273,20
20250401,133500,59474302,1273,1273,1273,1273,0
20250401,133400,59474302,1273,1273,1273,1273,0
20250401,133300,59474302,1273,1273,1273,1273,0
20250401,133200,59474302,1273,1273,1273,1273,20
20250401,133100,59448842,1273,1273,1273,1273,10
20250401,133000,59436112,1273,1273,1273,1273,10
20250401,132900,59423382,1274,1274,1274,1274,0
20250401,132800,59423382,1274,1274,1274,1274,0
20250401,132700,59423382,1274,1274,1274,1274,0
20250401,132600,59423382,1274,1274,1274,1274,20
20250401,132500,59397902,1274,1274,1274,1274,0
20250401,132400,59397902,1274,1274,1274,1274,0
20250401,132300,59397902,1274,1274,1274,1274,0
20250401,132200,59397902,1274,1274,1274,1274,0
20250401,132100,59397902,1274,1274,1274,1274,1
20250401,132000,59396628,1273,1273,1273,1273,75
20250401,131900,59301153,1272,1272,1272,1272,0
20250401,131800,59301153,1272,1272,1272,1272,0
20250401,131700,59301153,1272,1273,1273,1272,191
20250401,131600,59058015,1274,1274,1274,1274,0
20250401,131500,59058015,1274,1274,1274,1274,0
20250401,131400,59058015,1274,1274,1274,1274,0
20250401,131300,59058015,1274,1274,1274,1274,0
20250401,131200,59058015,1274,1274,1274,1274,0
20250401,131100,59058015,1274,1274,1274,1274,0
20250401,131000,59058015,1274,1274,1274,1274,0
20250401,130900,59058015,1274,1274,1274,1274,1
20250401,130800,59056741,1272,1272,1272,1272,0
20250401,130700,59056741,1272,1272,1272,1272,100
20250401,130600,58929541,1272,1272,1272,1272,1
20250401,130500,58928269,1274,1274,1274,1274,0
20250401,130400,58928269,1274,1274,1274,1274,1
20250401,130300,58926995,1272,1272,1272,1272,0
20250401,130200,58926995,1272,1273,1273,1272,44
20250401,130100,58871026,1274,1274,1274,1274,0
20250401,130000,58871026,1274,1274,1274,1274,0
20250401,125900,58871026,1274,1274,1274,1274,58
20250401,125800,58797134,1273,1273,1273,1273,1
20250401,125700,58795861,1273,1273,1273,1273,0
20250401,125600,58795861,1273,1273,1273,1273,0
20250401,125500,58795861,1273,1272,1273,1272,335
20250401,125400,58369706,1273,1274,1274,1273,6
20250401,125300,58362067,1272,1272,1272,1272,0
20250401,125200,58362067,1272,1272,1272,1272,12
20250401,125100,58346803,1273,1273,1273,1273,0
20250401,125000,58346803,1273,1273,1273,1273,0
20250401,124900,58346803,1273,1273,1273,1273,0
20250401,124800,58346803,1273,1273,1273,1273,265
20250401,124700,58009458,1273,1273,1273,1273,0
20250401,124600,58009458,1273,1273,1273,1273,300
20250401,124500,57627558,1272,1272,1272,1272,0
20250401,124400,57627558,1272,1272,1272,1272,400
20250401,124300,57118758,1273,1273,1273,1273,0
20250401,124200,57118758,1273,1273,1273,1273,0
20250401,124100,57118758,1273,1273,1273,1273,21
20250401,124000,57092025,1272,1272,1272,1272,0
20250401,123900,57092025,1272,1272,1273,1272,22
20250401,123800,57064021,1273,1273,1273,1273,0
20250401,123700,57064021,1273,1272,1273,1272,2375
20250401,123600,54041021,1272,1272,1272,1272,0
20250401,123500,54041021,1272,1272,1272,1272,0
20250401,123400,54041021,1272,1272,1272,1272,0
20250401,123300,54041021,1272,1272,1272,1272,1008
20250401,123200,52758845,1272,1272,1272,1272,1
20250401,123100,52757573,1272,1272,1272,1272,20
20250401,123000,52732133,1272,1272,1272,1272,0
20250401,122900,52732133,1272,1272,1272,1272,0
20250401,122800,52732133,1272,1272,1272,1272,0
20250401,122700,52732133,1272,1272,1272,1272,20
20250401,122600,52706693,1272,1272,1272,1272,0
20250401,122500,52706693,1272,1272,1272,1272,0
20250401,122400,52706693,1272,1272,1272,1272,0
20250401,122300,52706693,1272,1272,1272,1272,20
20250401,122200,52681253,1272,1272,1272,1272,0
20250401,122100,52681253,1272,1272,1272,1272,0
20250401,122000,52681253,1272,1272,1272,1272,0
20250401,121900,52681253,1272,1272,1272,1272,0
20250401,121800,52681253,1272,1272,1272,1272,0
20250401,121700,52681253,1272,1272,1272,1272,20
20250401,121600,52655813,1271,1271,1271,1271,0
20250401,121500,52655813,1271,1271,1271,1271,0
20250401,121400,52655813,1271,1271,1271,1271,0
20250401,121300,52655813,1271,1271,1271,1271,5
20250401,121200,52649458,1272,1272,1272,1272,16
20250401,121100,52629106,1272,1272,1272,1272,20
20250401,121000,52603666,1271,1271,1271,1271,0
20250401,120900,52603666,1271,1271,1271,1271,0
20250401,120800,52603666,1271,1271,1271,1271,9
20250401,120700,52592227,1270,1270,1270,1270,100
20250401,120600,52465227,1273,1273,1273,1273,0
20250401,120500,52465227,1273,1273,1273,1273,1
20250401,120400,52463954,1269,1269,1269,1269,0
20250401,120300,52463954,1269,1271,1271,1269,65
20250401,120200,52381343,1272,1272,1272,1272,0
20250401,120100,52381343,1272,1273,1273,1272,21
20250401,120000,52354611,1273,1273,1273,1273,41
20250401,115900,52302418,1273,1273,1273,1273,506
20250401,115800,51658280,1273,1273,1273,1273,0
20250401,115700,51658280,1273,1273,1273,1273,19
20250401,115600,51634093,1273,1273,1273,1273,0
20250401,115500,51634093,1273,1273,1273,1273,1
20250401,115400,51632820,1270,1270,1270,1270,0
20250401,115300,51632820,1270,1270,1270,1270,1
20250401,115200,51631550,1269,1269,1269,1269,0
20250401,115100,51631550,1269,1271,1271,1269,127
20250401,115000,51470139,1271,1271,1271,1271,0
20250401,114900,51470139,1271,1271,1271,1271,0
20250401,114800,51470139,1271,1271,1271,1271,7
20250401,114700,51461242,1273,1273,1273,1273,0
20250401,114600,51461242,1273,1273,1273,1273,0
20250401,114500,51461242,1273,1273,1273,1273,0
20250401,114400,51461242,1273,1273,1273,1273,0
20250401,114300,51461242,1273,1273,1273,1273,0
20250401,114200,51461242,1273,1273,1273,1273,1
20250401,114100,51459969,1270,1270,1270,1270,0
20250401,114000,51459969,1270,1270,1270,1270,0
20250401,113900,51459969,1270,1270,1270,1270,24
20250401,113800,51429489,1273,1273,1273,1273,0
20250401,113700,51429489,1273,1273,1273,1273,0
20250401,113600,51429489,1273,1273,1273,1273,0
20250401,113500,51429489,1273,1273,1273,1273,0
20250401,113400,51429489,1273,1273,1273,1273,0
20250401,113300,51429489,1273,1273,1273,1273,10
20250401,113200,51416759,1272,1272,1272,1272,1000
20250401,113100,50144759,1273,1273,1273,1273,56
20250401,113000,50073471,1272,1272,1272,1272,42
20250401,112900,50020047,1273,1273,1273,1273,0
20250401,112800,50020047,1273,1273,1273,1273,0
20250401,112700,50020047,1273,1273,1273,1273,0
20250401,112600,50020047,1273,1271,1273,1271,500
20250401,112500,49383885,1266,1266,1266,1266,0
20250401,112400,49383885,1266,1266,1267,1266,1204
20250401,112300,47858621,1266,1266,1266,1266,0
20250401,112200,47858621,1266,1266,1266,1266,0
20250401,112100,47858621,1266,1266,1266,1266,20
20250401,112000,47833301,1265,1265,1265,1265,40
20250401,111900,47782701,1265,1266,1266,1265,810
20250401,111800,46757281,1264,1265,1265,1264,2568
20250401,111700,43509389,1266,1266,1266,1266,0
20250401,111600,43509389,1266,1265,1266,1265,320
20250401,111500,43104569,1266,1266,1266,1266,0
20250401,111400,43104569,1266,1266,1266,1266,0
20250401,111300,43104569,1266,1266,1266,1266,1
20250401,111200,43103303,1266,1266,1266,1266,2000
20250401,111100,40571303,1266,1266,1266,1266,20
20250401,111000,40545983,1265,1265,1265,1265,0
20250401,110900,40545983,1265,1265,1265,1265,1
20250401,110800,40544718,1266,1266,1266,1266,101
20250401,110700,40416852,1264,1264,1264,1264,0
20250401,110600,40416852,1264,1264,1264,1264,440
20250401,110500,39860692,1264,1261,1266,1257,1957
20250401,110400,37387547,1261,1261,1264,1261,4979
20250401,110300,31108591,1261,1261,1261,1261,0
20250401,110200,31108591,1261,1261,1261,1261,100
20250401,110100,30982491,1261,1261,1261,1261,4448
20250401,110000,25373563,1261,1255,1261,1255,2819
20250401,105900,21822370,1253,1253,1253,1253,0
20250401,105800,21822370,1253,1253,1253,1253,0
20250401,105700,21822370,1253,1253,1253,1253,0
20250401,105600,21822370,1253,1253,1253,1253,0
20250401,105500,21822370,1253,1253,1253,1253,0
20250401,105400,21822370,1253,1249,1253,1249,4621
20250401,105300,16034270,1249,1246,1251,1246,616
20250401,105200,15264957,1246,1243,1248,1243,952
20250401,105100,14080373,1243,1242,1243,1242,1386
20250401,105000,12358628,1241,1239,1241,1239,191
20250401,104900,12121835,1238,1238,1238,1238,0
20250401,104800,12121835,1238,1237,1238,1237,566
20250401,104700,11421375,1229,1229,1229,1229,1
20250401,104600,11420146,1230,1230,1230,1230,10
20250401,104500,11407846,1236,1236,1236,1236,9
20250401,104400,11396722,1227,1236,1236,1227,18
20250401,104300,11374483,1227,1227,1227,1227,0
20250401,104200,11374483,1227,1230,1230,1227,9
20250401,104100,11363426,1239,1239,1239,1239,1
20250401,104000,11362187,1224,1224,1224,1224,0
20250401,103900,11362187,1224,1236,1236,1224,421
20250401,103800,10841891,1237,1239,1239,1237,442
20250401,103700,10294798,1240,1240,1240,1240,0
20250401,103600,10294798,1240,1240,1240,1240,0
20250401,103500,10294798,1240,1240,1240,1240,2
20250401,103400,10292318,1240,1253,1253,1240,2
20250401,103300,10289825,1240,1240,1240,1240,0
20250401,103200,10289825,1240,1240,1240,1240,0
20250401,103100,10289825,1240,1240,1240,1240,400
20250401,103000,9793825,1240,1240,1240,1240,0
20250401,102900,9793825,1240,1240,1240,1240,10
20250401,102800,9781425,1253,1253,1253,1253,0
20250401,102700,9781425,1253,1253,1253,1253,0
20250401,102600,9781425,1253,1253,1253,1253,0
20250401,102500,9781425,1253,1253,1253,1253,1
20250401,102400,9780172,1240,1240,1240,1240,0
20250401,102300,9780172,1240,1240,1240,1240,1
20250401,102200,9778932,1241,1241,1241,1241,2
20250401,102100,9776450,1241,1242,1242,1241,17
20250401,102000,9755346,1257,1257,1257,1257,0
20250401,101900,9755346,1257,1257,1257,1257,0
20250401,101800,9755346,1257,1244,1257,1243,17
20250401,101700,9734074,1244,1260,1260,1244,7
20250401,101600,9725347,1260,1260,1260,1260,0
20250401,101500,9725347,1260,1260,1260,1260,0
20250401,101400,9725347,1260,1260,1260,1260,0
20250401,101300,9725347,1260,1260,1260,1260,0
20250401,101200,9725347,1260,1260,1260,1260,1
20250401,101100,9724087,1261,1261,1261,1261,0
20250401,101000,9724087,1261,1261,1261,1261,0
20250401,100900,9724087,1261,1261,1261,1261,0
20250401,100800,9724087,1261,1261,1261,1261,0
20250401,100700,9724087,1261,1261,1261,1261,0
20250401,100600,9724087,1261,1261,1261,1261,40
20250401,100500,9673647,1261,1261,1261,1261,1
20250401,100400,9672386,1246,1245,1246,1244,16
20250401,100300,9652466,1244,1246,1263,1244,10
20250401,100200,9639997,1264,1245,1264,1245,48
20250401,100100,9579363,1268,1268,1268,1268,0
20250401,100000,9579363,1268,1238,1268,1238,271
20250401,095900,9243835,1238,1238,1238,1238,45
20250401,095800,9188125,1269,1269,1269,1269,1
20250401,095700,9186856,1270,1270,1270,1270,0
20250401,095600,9186856,1270,1270,1270,1270,19
20250401,095500,9162726,1272,1272,1272,1272,0
20250401,095400,9162726,1272,1272,1272,1272,0
20250401,095300,9162726,1272,1272,1272,1272,0
20250401,095200,9162726,1272,1272,1272,1272,0
20250401,095100,9162726,1272,1272,1272,1272,0
20250401,095000,9162726,1272,1272,1272,1272,0
20250401,094900,9162726,1272,1272,1272,1272,0
20250401,094800,9162726,1272,1272,1272,1272,0
20250401,094700,9162726,1272,1272,1272,1272,0
20250401,094600,9162726,1272,1258,1272,1258,105
20250401,094500,9030211,1257,1257,1257,1257,666
20250401,094400,8193049,1257,1257,1257,1257,0
20250401,094300,8193049,1257,1257,1257,1257,0
20250401,094200,8193049,1257,1257,1257,1257,0
20250401,094100,8193049,1257,1257,1257,1257,0
20250401,094000,8193049,1257,1257,1257,1257,0
20250401,093900,8193049,1257,1257,1257,1257,0
20250401,093800,8193049,1257,1257,1257,1257,0
20250401,093700,8193049,1257,1257,1257,1257,1
20250401,093600,8191792,1260,1260,1260,1260,0
20250401,093500,8191792,1260,1260,1260,1260,0
20250401,093400,8191792,1260,1260,1260,1260,0
20250401,093300,8191792,1260,1260,1260,1260,1
20250401,093200,8190532,1243,1243,1243,1243,21
20250401,093100,8164429,1264,1264,1264,1264,0
20250401,093000,8164429,1264,1264,1264,1264,20
20250401,092900,8139149,1267,1267,1267,1267,0
20250401,092800,8139149,1267,1267,1267,1267,0
20250401,092700,8139149,1267,1267,1267,1267,0
20250401,092600,8139149,1267,1267,1267,1267,0
20250401,092500,8139149,1267,1270,1270,1267,20
20250401,092400,8113779,1271,1278,1278,1271,21
20250401,092300,8087081,1244,1244,1244,1244,11
20250401,092200,8073397,1282,1273,1284,1273,1611
20250401,092100,6007872,1273,1288,1288,1249,2176
20250401,092000,3280982,1288,1268,1290,1268,68
20250401,091900,3193580,1267,1238,1267,1238,189
20250401,091800,2958441,1238,1228,1238,1228,195
20250401,091700,2718743,1228,1228,1228,1228,1
20250401,091600,2717515,1229,1229,1229,1229,0
20250401,091500,2717515,1229,1229,1229,1229,0
20250401,091400,2717515,1229,1229,1229,1229,0
20250401,091300,2717515,1229,1229,1229,1229,5
20250401,091200,2711370,1229,1229,1229,1229,0
20250401,091100,2711370,1229,1228,1229,1228,30
20250401,091000,2674529,1228,1228,1228,1228,0
20250401,090900,2674529,1228,1228,1228,1228,8
20250401,090800,2664705,1228,1228,1228,1228,20
20250401,090700,2640145,1228,1221,1228,1220,452
20250401,090600,2088694,1228,1228,1228,1228,5
20250401,090500,2082554,1228,1228,1228,1228,1
20250401,090400,2081326,1225,1225,1225,1225,220
20250401,090300,1811826,1229,1229,1229,1229,0
20250401,090200,1811826,1229,1229,1229,1229,0
20250401,090100,1811826,1229,1223,1229,1223,1124
20250401,090000,437063,1223,1220,1223,1220,358
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 190900 72328382 1264 1264 1264 1264 2580
3 20250401 190800 72328382 1264 1264 1264 1264 0
4 20250401 190700 72328382 1264 1264 1264 1264 0
5 20250401 190600 72328382 1264 1264 1264 1264 0
6 20250401 190500 72328382 1264 1264 1264 1264 0
7 20250401 190400 72328382 1264 1264 1264 1264 0
8 20250401 190300 72328382 1264 1264 1264 1264 0
9 20250401 190200 72328382 1264 1264 1264 1264 0
10 20250401 190100 72328382 1264 1264 1264 1264 0
11 20250401 190000 72328382 1264 1264 1264 1264 0
12 20250401 185900 72328382 1264 1264 1264 1264 0
13 20250401 185800 72328382 1264 1264 1264 1264 0
14 20250401 185700 72328382 1264 1264 1264 1264 0
15 20250401 185600 72328382 1264 1264 1264 1264 0
16 20250401 185500 72328382 1264 1264 1264 1264 0
17 20250401 185400 72328382 1264 1264 1264 1264 0
18 20250401 185300 72328382 1264 1264 1264 1264 0
19 20250401 185200 72328382 1264 1264 1264 1264 0
20 20250401 185100 72328382 1264 1264 1264 1264 0
21 20250401 185000 72328382 1264 1264 1264 1264 0
22 20250401 184900 72328382 1264 1264 1264 1264 0
23 20250401 184800 72328382 1264 1264 1264 1264 0
24 20250401 184700 72328382 1264 1264 1264 1264 0
25 20250401 184600 72328382 1264 1264 1264 1264 0
26 20250401 184500 72328382 1264 1264 1264 1264 0
27 20250401 184400 72328382 1264 1264 1264 1264 0
28 20250401 184300 72328382 1264 1264 1264 1264 0
29 20250401 184200 72328382 1264 1264 1264 1264 0
30 20250401 184100 72328382 1264 1264 1264 1264 0
31 20250401 184000 72328382 1264 1264 1264 1264 0
32 20250401 183900 72328382 1264 1264 1264 1264 2580
33 20250401 183800 72328382 1264 1264 1264 1264 0
34 20250401 183700 72328382 1264 1264 1264 1264 0
35 20250401 183600 72328382 1264 1264 1264 1264 0
36 20250401 183500 72328382 1264 1264 1264 1264 0
37 20250401 183400 72328382 1264 1264 1264 1264 0
38 20250401 183300 72328382 1264 1264 1264 1264 0
39 20250401 183200 72328382 1264 1264 1264 1264 0
40 20250401 183100 72328382 1264 1264 1264 1264 0
41 20250401 183000 72328382 1264 1264 1264 1264 0
42 20250401 182900 72328382 1264 1264 1264 1264 0
43 20250401 182800 72328382 1264 1264 1264 1264 0
44 20250401 182700 72328382 1264 1264 1264 1264 0
45 20250401 182600 72328382 1264 1264 1264 1264 0
46 20250401 182500 72328382 1264 1264 1264 1264 0
47 20250401 182400 72328382 1264 1264 1264 1264 0
48 20250401 182300 72328382 1264 1264 1264 1264 0
49 20250401 182200 72328382 1264 1264 1264 1264 0
50 20250401 182100 72328382 1264 1264 1264 1264 0
51 20250401 182000 72328382 1264 1264 1264 1264 0
52 20250401 181900 72328382 1264 1264 1264 1264 0
53 20250401 181800 72328382 1264 1264 1264 1264 0
54 20250401 181700 72328382 1264 1264 1264 1264 0
55 20250401 181600 72328382 1264 1264 1264 1264 0
56 20250401 181500 72328382 1264 1264 1264 1264 0
57 20250401 181400 72328382 1264 1264 1264 1264 0
58 20250401 181300 72328382 1264 1264 1264 1264 0
59 20250401 181200 72328382 1264 1264 1264 1264 0
60 20250401 181100 72328382 1264 1264 1264 1264 0
61 20250401 181000 72328382 1264 1264 1264 1264 0
62 20250401 180900 72328382 1264 1264 1264 1264 2580
63 20250401 180800 72328382 1264 1264 1264 1264 0
64 20250401 180700 72328382 1264 1264 1264 1264 0
65 20250401 180600 72328382 1264 1264 1264 1264 0
66 20250401 180500 72328382 1264 1264 1264 1264 0
67 20250401 180400 72328382 1264 1264 1264 1264 0
68 20250401 180300 72328382 1264 1264 1264 1264 0
69 20250401 180200 72328382 1264 1264 1264 1264 0
70 20250401 180100 72328382 1264 1264 1264 1264 0
71 20250401 180000 72328382 1264 1264 1264 1264 0
72 20250401 175900 72328382 1264 1264 1264 1264 0
73 20250401 175800 72328382 1264 1264 1264 1264 0
74 20250401 175700 72328382 1264 1264 1264 1264 0
75 20250401 175600 72328382 1264 1264 1264 1264 0
76 20250401 175500 72328382 1264 1264 1264 1264 0
77 20250401 175400 72328382 1264 1264 1264 1264 0
78 20250401 175300 72328382 1264 1264 1264 1264 0
79 20250401 175200 72328382 1264 1264 1264 1264 0
80 20250401 175100 72328382 1264 1264 1264 1264 0
81 20250401 175000 72328382 1264 1264 1264 1264 0
82 20250401 174900 72328382 1264 1264 1264 1264 0
83 20250401 174800 72328382 1264 1264 1264 1264 0
84 20250401 174700 72328382 1264 1264 1264 1264 0
85 20250401 174600 72328382 1264 1264 1264 1264 0
86 20250401 174500 72328382 1264 1264 1264 1264 0
87 20250401 174400 72328382 1264 1264 1264 1264 0
88 20250401 174300 72328382 1264 1264 1264 1264 0
89 20250401 174200 72328382 1264 1264 1264 1264 0
90 20250401 174100 72328382 1264 1264 1264 1264 0
91 20250401 174000 72328382 1264 1264 1264 1264 0
92 20250401 173900 72328382 1264 1264 1264 1264 2580
93 20250401 173800 72328382 1264 1264 1264 1264 0
94 20250401 173700 72328382 1264 1264 1264 1264 0
95 20250401 173600 72328382 1264 1264 1264 1264 0
96 20250401 173500 72328382 1264 1264 1264 1264 0
97 20250401 173400 72328382 1264 1264 1264 1264 0
98 20250401 173300 72328382 1264 1264 1264 1264 0
99 20250401 173200 72328382 1264 1264 1264 1264 0
100 20250401 173100 72328382 1264 1264 1264 1264 0
101 20250401 173000 72328382 1264 1264 1264 1264 0
102 20250401 172900 72328382 1264 1264 1264 1264 0
103 20250401 172800 72328382 1264 1264 1264 1264 0
104 20250401 172700 72328382 1264 1264 1264 1264 0
105 20250401 172600 72328382 1264 1264 1264 1264 0
106 20250401 172500 72328382 1264 1264 1264 1264 0
107 20250401 172400 72328382 1264 1264 1264 1264 0
108 20250401 172300 72328382 1264 1264 1264 1264 0
109 20250401 172200 72328382 1264 1264 1264 1264 0
110 20250401 172100 72328382 1264 1264 1264 1264 0
111 20250401 172000 72328382 1264 1264 1264 1264 0
112 20250401 171900 72328382 1264 1264 1264 1264 0
113 20250401 171800 72328382 1264 1264 1264 1264 0
114 20250401 171700 72328382 1264 1264 1264 1264 0
115 20250401 171600 72328382 1264 1264 1264 1264 0
116 20250401 171500 72328382 1264 1264 1264 1264 0
117 20250401 171400 72328382 1264 1264 1264 1264 0
118 20250401 171300 72328382 1264 1264 1264 1264 0
119 20250401 171200 72328382 1264 1264 1264 1264 0
120 20250401 171100 72328382 1264 1264 1264 1264 0
121 20250401 171000 72328382 1264 1264 1264 1264 0
122 20250401 170900 72328382 1264 1264 1264 1264 2580
123 20250401 170800 72328382 1264 1264 1264 1264 0
124 20250401 170700 72328382 1264 1264 1264 1264 0
125 20250401 170600 72328382 1264 1264 1264 1264 0
126 20250401 170500 72328382 1264 1264 1264 1264 0
127 20250401 170400 72328382 1264 1264 1264 1264 0
128 20250401 170300 72328382 1264 1264 1264 1264 0
129 20250401 170200 72328382 1264 1264 1264 1264 0
130 20250401 170100 72328382 1264 1264 1264 1264 0
131 20250401 170000 72328382 1264 1264 1264 1264 0
132 20250401 165900 72328382 1264 1264 1264 1264 0
133 20250401 165800 72328382 1264 1264 1264 1264 0
134 20250401 165700 72328382 1264 1264 1264 1264 0
135 20250401 165600 72328382 1264 1264 1264 1264 0
136 20250401 165500 72328382 1264 1264 1264 1264 0
137 20250401 165400 72328382 1264 1264 1264 1264 0
138 20250401 165300 72328382 1264 1264 1264 1264 0
139 20250401 165200 72328382 1264 1264 1264 1264 0
140 20250401 165100 72328382 1264 1264 1264 1264 0
141 20250401 165000 72328382 1264 1264 1264 1264 0
142 20250401 164900 72328382 1264 1264 1264 1264 0
143 20250401 164800 72328382 1264 1264 1264 1264 0
144 20250401 164700 72328382 1264 1264 1264 1264 0
145 20250401 164600 72328382 1264 1264 1264 1264 0
146 20250401 164500 72328382 1264 1264 1264 1264 0
147 20250401 164400 72328382 1264 1264 1264 1264 0
148 20250401 164300 72328382 1264 1264 1264 1264 0
149 20250401 164200 72328382 1264 1264 1264 1264 0
150 20250401 164100 72328382 1264 1264 1264 1264 0
151 20250401 164000 72328382 1264 1264 1264 1264 0
152 20250401 163900 72328382 1264 1264 1264 1264 2580
153 20250401 163800 72328382 1264 1264 1264 1264 0
154 20250401 163700 72328382 1264 1264 1264 1264 0
155 20250401 163600 72328382 1264 1264 1264 1264 0
156 20250401 163500 72328382 1264 1264 1264 1264 0
157 20250401 163400 72328382 1264 1264 1264 1264 0
158 20250401 163300 72328382 1264 1264 1264 1264 0
159 20250401 163200 72328382 1264 1264 1264 1264 0
160 20250401 163100 72328382 1264 1264 1264 1264 0
161 20250401 163000 72328382 1264 1264 1264 1264 0
162 20250401 162900 72328382 1264 1264 1264 1264 0
163 20250401 162800 72328382 1264 1264 1264 1264 0
164 20250401 162700 72328382 1264 1264 1264 1264 0
165 20250401 162600 72328382 1264 1264 1264 1264 0
166 20250401 162500 72328382 1264 1264 1264 1264 0
167 20250401 162400 72328382 1264 1264 1264 1264 0
168 20250401 162300 72328382 1264 1264 1264 1264 0
169 20250401 162200 72328382 1264 1264 1264 1264 0
170 20250401 162100 72328382 1264 1264 1264 1264 0
171 20250401 162000 72328382 1264 1264 1264 1264 0
172 20250401 161900 72328382 1264 1264 1264 1264 0
173 20250401 161800 72328382 1264 1264 1264 1264 0
174 20250401 161700 72328382 1264 1264 1264 1264 0
175 20250401 161600 72328382 1264 1264 1264 1264 0
176 20250401 161500 72328382 1264 1264 1264 1264 0
177 20250401 161400 72328382 1264 1264 1264 1264 0
178 20250401 161300 72328382 1264 1264 1264 1264 0
179 20250401 161200 72328382 1264 1264 1264 1264 0
180 20250401 161100 72328382 1264 1264 1264 1264 0
181 20250401 161000 72328382 1264 1264 1264 1264 0
182 20250401 160900 72328382 1264 1264 1264 1264 2580
183 20250401 160800 72328382 1264 1264 1264 1264 0
184 20250401 160700 72328382 1264 1264 1264 1264 0
185 20250401 160600 72328382 1264 1264 1264 1264 0
186 20250401 160500 72328382 1264 1264 1264 1264 0
187 20250401 160400 72328382 1264 1264 1264 1264 0
188 20250401 160300 72328382 1264 1264 1264 1264 0
189 20250401 160200 72328382 1264 1264 1264 1264 0
190 20250401 160100 72328382 1264 1264 1264 1264 0
191 20250401 160000 72328382 1264 1264 1264 1264 0
192 20250401 155900 72328382 1264 1264 1264 1264 0
193 20250401 155800 72328382 1264 1264 1264 1264 0
194 20250401 155700 72328382 1264 1264 1264 1264 0
195 20250401 155600 72328382 1264 1264 1264 1264 0
196 20250401 155500 72328382 1264 1264 1264 1264 0
197 20250401 155400 72328382 1264 1264 1264 1264 0
198 20250401 155300 72328382 1264 1264 1264 1264 0
199 20250401 155200 72328382 1264 1264 1264 1264 0
200 20250401 155100 72328382 1264 1264 1264 1264 0
201 20250401 155000 72328382 1264 1264 1264 1264 0
202 20250401 154900 72328382 1264 1264 1264 1264 0
203 20250401 154800 72328382 1264 1264 1264 1264 0
204 20250401 154700 72328382 1264 1264 1264 1264 0
205 20250401 154600 72328382 1264 1264 1264 1264 0
206 20250401 154500 72328382 1264 1264 1264 1264 0
207 20250401 154400 72328382 1264 1264 1264 1264 0
208 20250401 154300 72328382 1264 1264 1264 1264 0
209 20250401 154200 72328382 1264 1264 1264 1264 0
210 20250401 154100 72328382 1264 1264 1264 1264 0
211 20250401 154000 72328382 1264 1264 1264 1264 0
212 20250401 153900 72328382 1264 1264 1264 1264 2580
213 20250401 153800 72328382 1264 1264 1264 1264 0
214 20250401 153700 72328382 1264 1264 1264 1264 0
215 20250401 153600 72328382 1264 1264 1264 1264 0
216 20250401 153500 72328382 1264 1264 1264 1264 0
217 20250401 153400 72328382 1264 1264 1264 1264 0
218 20250401 153300 72328382 1264 1264 1264 1264 0
219 20250401 153200 72328382 1264 1264 1264 1264 0
220 20250401 153100 72328382 1264 1264 1264 1264 0
221 20250401 153000 72328382 1264 1264 1264 1264 2580
222 20250401 152900 69067262 1264 1264 1264 1264 0
223 20250401 152800 69067262 1264 1264 1264 1264 0
224 20250401 152700 69067262 1264 1264 1264 1264 0
225 20250401 152600 69067262 1264 1264 1264 1264 0
226 20250401 152500 69067262 1264 1264 1264 1264 0
227 20250401 152400 69067262 1264 1264 1264 1264 0
228 20250401 152300 69067262 1264 1264 1264 1264 0
229 20250401 152200 69067262 1264 1264 1264 1264 0
230 20250401 152100 69067262 1264 1264 1264 1264 0
231 20250401 152000 69067262 1264 1264 1264 1264 0
232 20250401 151900 69067262 1264 1262 1264 1262 4
233 20250401 151800 69062210 1264 1264 1264 1264 1
234 20250401 151700 69060946 1262 1262 1262 1262 0
235 20250401 151600 69060946 1262 1264 1264 1262 2
236 20250401 151500 69058420 1262 1264 1264 1262 2
237 20250401 151400 69055894 1262 1262 1262 1262 1
238 20250401 151300 69054632 1264 1264 1264 1264 100
239 20250401 151200 68928232 1264 1264 1264 1264 130
240 20250401 151100 68763912 1264 1264 1264 1264 0
241 20250401 151000 68763912 1264 1264 1264 1264 0
242 20250401 150900 68763912 1264 1264 1264 1264 0
243 20250401 150800 68763912 1264 1264 1264 1264 0
244 20250401 150700 68763912 1264 1264 1264 1264 0
245 20250401 150600 68763912 1264 1264 1264 1264 0
246 20250401 150500 68763912 1264 1262 1264 1262 17
247 20250401 150400 68742452 1262 1262 1262 1262 0
248 20250401 150300 68742452 1262 1268 1268 1262 3187
249 20250401 150200 64713928 1270 1270 1270 1270 2
250 20250401 150100 64711388 1269 1269 1269 1269 427
251 20250401 150000 64169525 1269 1269 1269 1269 106
252 20250401 145900 64035011 1268 1268 1268 1268 882
253 20250401 145800 62916635 1268 1268 1268 1268 20
254 20250401 145700 62891275 1268 1268 1268 1268 0
255 20250401 145600 62891275 1268 1267 1268 1267 64
256 20250401 145500 62810130 1268 1268 1268 1268 1
257 20250401 145400 62808862 1267 1267 1267 1267 367
258 20250401 145300 62343873 1267 1267 1267 1267 0
259 20250401 145200 62343873 1267 1267 1267 1267 3
260 20250401 145100 62340072 1267 1267 1267 1267 12
261 20250401 145000 62324868 1268 1268 1268 1268 151
262 20250401 144900 62133400 1269 1269 1269 1269 0
263 20250401 144800 62133400 1269 1269 1269 1269 0
264 20250401 144700 62133400 1269 1269 1269 1269 0
265 20250401 144600 62133400 1269 1269 1269 1269 1
266 20250401 144500 62132131 1268 1268 1268 1268 0
267 20250401 144400 62132131 1268 1268 1268 1268 1
268 20250401 144300 62130863 1268 1268 1268 1268 5
269 20250401 144200 62124523 1269 1269 1269 1269 0
270 20250401 144100 62124523 1269 1269 1269 1269 20
271 20250401 144000 62099143 1269 1269 1269 1269 1
272 20250401 143900 62097874 1268 1268 1268 1268 0
273 20250401 143800 62097874 1268 1268 1268 1268 0
274 20250401 143700 62097874 1268 1268 1268 1268 0
275 20250401 143600 62097874 1268 1269 1269 1268 40
276 20250401 143500 62047124 1270 1269 1270 1269 3
277 20250401 143400 62043316 1269 1269 1269 1269 0
278 20250401 143300 62043316 1269 1269 1269 1269 0
279 20250401 143200 62043316 1269 1269 1269 1269 1
280 20250401 143100 62042047 1269 1270 1270 1269 97
281 20250401 143000 61918858 1270 1270 1270 1270 0
282 20250401 142900 61918858 1270 1270 1270 1270 10
283 20250401 142800 61906158 1270 1270 1270 1270 0
284 20250401 142700 61906158 1270 1270 1270 1270 115
285 20250401 142600 61760108 1270 1270 1270 1270 300
286 20250401 142500 61379108 1270 1270 1270 1270 0
287 20250401 142400 61379108 1270 1270 1270 1270 1
288 20250401 142300 61377838 1269 1269 1269 1269 1
289 20250401 142200 61376569 1269 1269 1269 1269 0
290 20250401 142100 61376569 1269 1269 1269 1269 0
291 20250401 142000 61376569 1269 1269 1269 1269 5
292 20250401 141900 61370224 1270 1270 1270 1270 20
293 20250401 141800 61344824 1272 1272 1272 1272 0
294 20250401 141700 61344824 1272 1272 1272 1272 0
295 20250401 141600 61344824 1272 1272 1272 1272 0
296 20250401 141500 61344824 1272 1272 1272 1272 0
297 20250401 141400 61344824 1272 1272 1272 1272 0
298 20250401 141300 61344824 1272 1272 1272 1272 0
299 20250401 141200 61344824 1272 1272 1272 1272 0
300 20250401 141100 61344824 1272 1272 1272 1272 0
301 20250401 141000 61344824 1272 1272 1272 1272 222
302 20250401 140900 61062440 1272 1272 1272 1272 0
303 20250401 140800 61062440 1272 1269 1272 1265 658
304 20250401 140700 60229931 1270 1271 1271 1270 13
305 20250401 140600 60213413 1271 1271 1272 1271 148
306 20250401 140500 60025190 1272 1272 1272 1272 0
307 20250401 140400 60025190 1272 1272 1272 1272 28
308 20250401 140300 59989574 1269 1271 1271 1269 7
309 20250401 140200 59980681 1271 1271 1271 1271 1
310 20250401 140100 59979410 1272 1272 1272 1272 0
311 20250401 140000 59979410 1272 1272 1272 1272 0
312 20250401 135900 59979410 1272 1272 1272 1272 143
313 20250401 135800 59797514 1271 1272 1272 1271 34
314 20250401 135700 59754281 1271 1272 1272 1271 43
315 20250401 135600 59699589 1273 1273 1273 1273 0
316 20250401 135500 59699589 1273 1273 1273 1273 0
317 20250401 135400 59699589 1273 1273 1273 1273 0
318 20250401 135300 59699589 1273 1273 1273 1273 0
319 20250401 135200 59699589 1273 1273 1273 1273 0
320 20250401 135100 59699589 1273 1273 1273 1272 22
321 20250401 135000 59671585 1273 1273 1273 1273 0
322 20250401 134900 59671585 1273 1273 1273 1273 0
323 20250401 134800 59671585 1273 1273 1273 1273 0
324 20250401 134700 59671585 1273 1273 1273 1273 0
325 20250401 134600 59671585 1273 1273 1273 1273 0
326 20250401 134500 59671585 1273 1273 1273 1273 0
327 20250401 134400 59671585 1273 1273 1273 1273 0
328 20250401 134300 59671585 1273 1273 1273 1273 0
329 20250401 134200 59671585 1273 1273 1273 1273 0
330 20250401 134100 59671585 1273 1272 1273 1271 13
331 20250401 134000 59655054 1273 1272 1273 1272 122
332 20250401 133900 59499762 1273 1273 1273 1273 0
333 20250401 133800 59499762 1273 1273 1273 1273 0
334 20250401 133700 59499762 1273 1273 1273 1273 0
335 20250401 133600 59499762 1273 1273 1273 1273 20
336 20250401 133500 59474302 1273 1273 1273 1273 0
337 20250401 133400 59474302 1273 1273 1273 1273 0
338 20250401 133300 59474302 1273 1273 1273 1273 0
339 20250401 133200 59474302 1273 1273 1273 1273 20
340 20250401 133100 59448842 1273 1273 1273 1273 10
341 20250401 133000 59436112 1273 1273 1273 1273 10
342 20250401 132900 59423382 1274 1274 1274 1274 0
343 20250401 132800 59423382 1274 1274 1274 1274 0
344 20250401 132700 59423382 1274 1274 1274 1274 0
345 20250401 132600 59423382 1274 1274 1274 1274 20
346 20250401 132500 59397902 1274 1274 1274 1274 0
347 20250401 132400 59397902 1274 1274 1274 1274 0
348 20250401 132300 59397902 1274 1274 1274 1274 0
349 20250401 132200 59397902 1274 1274 1274 1274 0
350 20250401 132100 59397902 1274 1274 1274 1274 1
351 20250401 132000 59396628 1273 1273 1273 1273 75
352 20250401 131900 59301153 1272 1272 1272 1272 0
353 20250401 131800 59301153 1272 1272 1272 1272 0
354 20250401 131700 59301153 1272 1273 1273 1272 191
355 20250401 131600 59058015 1274 1274 1274 1274 0
356 20250401 131500 59058015 1274 1274 1274 1274 0
357 20250401 131400 59058015 1274 1274 1274 1274 0
358 20250401 131300 59058015 1274 1274 1274 1274 0
359 20250401 131200 59058015 1274 1274 1274 1274 0
360 20250401 131100 59058015 1274 1274 1274 1274 0
361 20250401 131000 59058015 1274 1274 1274 1274 0
362 20250401 130900 59058015 1274 1274 1274 1274 1
363 20250401 130800 59056741 1272 1272 1272 1272 0
364 20250401 130700 59056741 1272 1272 1272 1272 100
365 20250401 130600 58929541 1272 1272 1272 1272 1
366 20250401 130500 58928269 1274 1274 1274 1274 0
367 20250401 130400 58928269 1274 1274 1274 1274 1
368 20250401 130300 58926995 1272 1272 1272 1272 0
369 20250401 130200 58926995 1272 1273 1273 1272 44
370 20250401 130100 58871026 1274 1274 1274 1274 0
371 20250401 130000 58871026 1274 1274 1274 1274 0
372 20250401 125900 58871026 1274 1274 1274 1274 58
373 20250401 125800 58797134 1273 1273 1273 1273 1
374 20250401 125700 58795861 1273 1273 1273 1273 0
375 20250401 125600 58795861 1273 1273 1273 1273 0
376 20250401 125500 58795861 1273 1272 1273 1272 335
377 20250401 125400 58369706 1273 1274 1274 1273 6
378 20250401 125300 58362067 1272 1272 1272 1272 0
379 20250401 125200 58362067 1272 1272 1272 1272 12
380 20250401 125100 58346803 1273 1273 1273 1273 0
381 20250401 125000 58346803 1273 1273 1273 1273 0
382 20250401 124900 58346803 1273 1273 1273 1273 0
383 20250401 124800 58346803 1273 1273 1273 1273 265
384 20250401 124700 58009458 1273 1273 1273 1273 0
385 20250401 124600 58009458 1273 1273 1273 1273 300
386 20250401 124500 57627558 1272 1272 1272 1272 0
387 20250401 124400 57627558 1272 1272 1272 1272 400
388 20250401 124300 57118758 1273 1273 1273 1273 0
389 20250401 124200 57118758 1273 1273 1273 1273 0
390 20250401 124100 57118758 1273 1273 1273 1273 21
391 20250401 124000 57092025 1272 1272 1272 1272 0
392 20250401 123900 57092025 1272 1272 1273 1272 22
393 20250401 123800 57064021 1273 1273 1273 1273 0
394 20250401 123700 57064021 1273 1272 1273 1272 2375
395 20250401 123600 54041021 1272 1272 1272 1272 0
396 20250401 123500 54041021 1272 1272 1272 1272 0
397 20250401 123400 54041021 1272 1272 1272 1272 0
398 20250401 123300 54041021 1272 1272 1272 1272 1008
399 20250401 123200 52758845 1272 1272 1272 1272 1
400 20250401 123100 52757573 1272 1272 1272 1272 20
401 20250401 123000 52732133 1272 1272 1272 1272 0
402 20250401 122900 52732133 1272 1272 1272 1272 0
403 20250401 122800 52732133 1272 1272 1272 1272 0
404 20250401 122700 52732133 1272 1272 1272 1272 20
405 20250401 122600 52706693 1272 1272 1272 1272 0
406 20250401 122500 52706693 1272 1272 1272 1272 0
407 20250401 122400 52706693 1272 1272 1272 1272 0
408 20250401 122300 52706693 1272 1272 1272 1272 20
409 20250401 122200 52681253 1272 1272 1272 1272 0
410 20250401 122100 52681253 1272 1272 1272 1272 0
411 20250401 122000 52681253 1272 1272 1272 1272 0
412 20250401 121900 52681253 1272 1272 1272 1272 0
413 20250401 121800 52681253 1272 1272 1272 1272 0
414 20250401 121700 52681253 1272 1272 1272 1272 20
415 20250401 121600 52655813 1271 1271 1271 1271 0
416 20250401 121500 52655813 1271 1271 1271 1271 0
417 20250401 121400 52655813 1271 1271 1271 1271 0
418 20250401 121300 52655813 1271 1271 1271 1271 5
419 20250401 121200 52649458 1272 1272 1272 1272 16
420 20250401 121100 52629106 1272 1272 1272 1272 20
421 20250401 121000 52603666 1271 1271 1271 1271 0
422 20250401 120900 52603666 1271 1271 1271 1271 0
423 20250401 120800 52603666 1271 1271 1271 1271 9
424 20250401 120700 52592227 1270 1270 1270 1270 100
425 20250401 120600 52465227 1273 1273 1273 1273 0
426 20250401 120500 52465227 1273 1273 1273 1273 1
427 20250401 120400 52463954 1269 1269 1269 1269 0
428 20250401 120300 52463954 1269 1271 1271 1269 65
429 20250401 120200 52381343 1272 1272 1272 1272 0
430 20250401 120100 52381343 1272 1273 1273 1272 21
431 20250401 120000 52354611 1273 1273 1273 1273 41
432 20250401 115900 52302418 1273 1273 1273 1273 506
433 20250401 115800 51658280 1273 1273 1273 1273 0
434 20250401 115700 51658280 1273 1273 1273 1273 19
435 20250401 115600 51634093 1273 1273 1273 1273 0
436 20250401 115500 51634093 1273 1273 1273 1273 1
437 20250401 115400 51632820 1270 1270 1270 1270 0
438 20250401 115300 51632820 1270 1270 1270 1270 1
439 20250401 115200 51631550 1269 1269 1269 1269 0
440 20250401 115100 51631550 1269 1271 1271 1269 127
441 20250401 115000 51470139 1271 1271 1271 1271 0
442 20250401 114900 51470139 1271 1271 1271 1271 0
443 20250401 114800 51470139 1271 1271 1271 1271 7
444 20250401 114700 51461242 1273 1273 1273 1273 0
445 20250401 114600 51461242 1273 1273 1273 1273 0
446 20250401 114500 51461242 1273 1273 1273 1273 0
447 20250401 114400 51461242 1273 1273 1273 1273 0
448 20250401 114300 51461242 1273 1273 1273 1273 0
449 20250401 114200 51461242 1273 1273 1273 1273 1
450 20250401 114100 51459969 1270 1270 1270 1270 0
451 20250401 114000 51459969 1270 1270 1270 1270 0
452 20250401 113900 51459969 1270 1270 1270 1270 24
453 20250401 113800 51429489 1273 1273 1273 1273 0
454 20250401 113700 51429489 1273 1273 1273 1273 0
455 20250401 113600 51429489 1273 1273 1273 1273 0
456 20250401 113500 51429489 1273 1273 1273 1273 0
457 20250401 113400 51429489 1273 1273 1273 1273 0
458 20250401 113300 51429489 1273 1273 1273 1273 10
459 20250401 113200 51416759 1272 1272 1272 1272 1000
460 20250401 113100 50144759 1273 1273 1273 1273 56
461 20250401 113000 50073471 1272 1272 1272 1272 42
462 20250401 112900 50020047 1273 1273 1273 1273 0
463 20250401 112800 50020047 1273 1273 1273 1273 0
464 20250401 112700 50020047 1273 1273 1273 1273 0
465 20250401 112600 50020047 1273 1271 1273 1271 500
466 20250401 112500 49383885 1266 1266 1266 1266 0
467 20250401 112400 49383885 1266 1266 1267 1266 1204
468 20250401 112300 47858621 1266 1266 1266 1266 0
469 20250401 112200 47858621 1266 1266 1266 1266 0
470 20250401 112100 47858621 1266 1266 1266 1266 20
471 20250401 112000 47833301 1265 1265 1265 1265 40
472 20250401 111900 47782701 1265 1266 1266 1265 810
473 20250401 111800 46757281 1264 1265 1265 1264 2568
474 20250401 111700 43509389 1266 1266 1266 1266 0
475 20250401 111600 43509389 1266 1265 1266 1265 320
476 20250401 111500 43104569 1266 1266 1266 1266 0
477 20250401 111400 43104569 1266 1266 1266 1266 0
478 20250401 111300 43104569 1266 1266 1266 1266 1
479 20250401 111200 43103303 1266 1266 1266 1266 2000
480 20250401 111100 40571303 1266 1266 1266 1266 20
481 20250401 111000 40545983 1265 1265 1265 1265 0
482 20250401 110900 40545983 1265 1265 1265 1265 1
483 20250401 110800 40544718 1266 1266 1266 1266 101
484 20250401 110700 40416852 1264 1264 1264 1264 0
485 20250401 110600 40416852 1264 1264 1264 1264 440
486 20250401 110500 39860692 1264 1261 1266 1257 1957
487 20250401 110400 37387547 1261 1261 1264 1261 4979
488 20250401 110300 31108591 1261 1261 1261 1261 0
489 20250401 110200 31108591 1261 1261 1261 1261 100
490 20250401 110100 30982491 1261 1261 1261 1261 4448
491 20250401 110000 25373563 1261 1255 1261 1255 2819
492 20250401 105900 21822370 1253 1253 1253 1253 0
493 20250401 105800 21822370 1253 1253 1253 1253 0
494 20250401 105700 21822370 1253 1253 1253 1253 0
495 20250401 105600 21822370 1253 1253 1253 1253 0
496 20250401 105500 21822370 1253 1253 1253 1253 0
497 20250401 105400 21822370 1253 1249 1253 1249 4621
498 20250401 105300 16034270 1249 1246 1251 1246 616
499 20250401 105200 15264957 1246 1243 1248 1243 952
500 20250401 105100 14080373 1243 1242 1243 1242 1386
501 20250401 105000 12358628 1241 1239 1241 1239 191
502 20250401 104900 12121835 1238 1238 1238 1238 0
503 20250401 104800 12121835 1238 1237 1238 1237 566
504 20250401 104700 11421375 1229 1229 1229 1229 1
505 20250401 104600 11420146 1230 1230 1230 1230 10
506 20250401 104500 11407846 1236 1236 1236 1236 9
507 20250401 104400 11396722 1227 1236 1236 1227 18
508 20250401 104300 11374483 1227 1227 1227 1227 0
509 20250401 104200 11374483 1227 1230 1230 1227 9
510 20250401 104100 11363426 1239 1239 1239 1239 1
511 20250401 104000 11362187 1224 1224 1224 1224 0
512 20250401 103900 11362187 1224 1236 1236 1224 421
513 20250401 103800 10841891 1237 1239 1239 1237 442
514 20250401 103700 10294798 1240 1240 1240 1240 0
515 20250401 103600 10294798 1240 1240 1240 1240 0
516 20250401 103500 10294798 1240 1240 1240 1240 2
517 20250401 103400 10292318 1240 1253 1253 1240 2
518 20250401 103300 10289825 1240 1240 1240 1240 0
519 20250401 103200 10289825 1240 1240 1240 1240 0
520 20250401 103100 10289825 1240 1240 1240 1240 400
521 20250401 103000 9793825 1240 1240 1240 1240 0
522 20250401 102900 9793825 1240 1240 1240 1240 10
523 20250401 102800 9781425 1253 1253 1253 1253 0
524 20250401 102700 9781425 1253 1253 1253 1253 0
525 20250401 102600 9781425 1253 1253 1253 1253 0
526 20250401 102500 9781425 1253 1253 1253 1253 1
527 20250401 102400 9780172 1240 1240 1240 1240 0
528 20250401 102300 9780172 1240 1240 1240 1240 1
529 20250401 102200 9778932 1241 1241 1241 1241 2
530 20250401 102100 9776450 1241 1242 1242 1241 17
531 20250401 102000 9755346 1257 1257 1257 1257 0
532 20250401 101900 9755346 1257 1257 1257 1257 0
533 20250401 101800 9755346 1257 1244 1257 1243 17
534 20250401 101700 9734074 1244 1260 1260 1244 7
535 20250401 101600 9725347 1260 1260 1260 1260 0
536 20250401 101500 9725347 1260 1260 1260 1260 0
537 20250401 101400 9725347 1260 1260 1260 1260 0
538 20250401 101300 9725347 1260 1260 1260 1260 0
539 20250401 101200 9725347 1260 1260 1260 1260 1
540 20250401 101100 9724087 1261 1261 1261 1261 0
541 20250401 101000 9724087 1261 1261 1261 1261 0
542 20250401 100900 9724087 1261 1261 1261 1261 0
543 20250401 100800 9724087 1261 1261 1261 1261 0
544 20250401 100700 9724087 1261 1261 1261 1261 0
545 20250401 100600 9724087 1261 1261 1261 1261 40
546 20250401 100500 9673647 1261 1261 1261 1261 1
547 20250401 100400 9672386 1246 1245 1246 1244 16
548 20250401 100300 9652466 1244 1246 1263 1244 10
549 20250401 100200 9639997 1264 1245 1264 1245 48
550 20250401 100100 9579363 1268 1268 1268 1268 0
551 20250401 100000 9579363 1268 1238 1268 1238 271
552 20250401 095900 9243835 1238 1238 1238 1238 45
553 20250401 095800 9188125 1269 1269 1269 1269 1
554 20250401 095700 9186856 1270 1270 1270 1270 0
555 20250401 095600 9186856 1270 1270 1270 1270 19
556 20250401 095500 9162726 1272 1272 1272 1272 0
557 20250401 095400 9162726 1272 1272 1272 1272 0
558 20250401 095300 9162726 1272 1272 1272 1272 0
559 20250401 095200 9162726 1272 1272 1272 1272 0
560 20250401 095100 9162726 1272 1272 1272 1272 0
561 20250401 095000 9162726 1272 1272 1272 1272 0
562 20250401 094900 9162726 1272 1272 1272 1272 0
563 20250401 094800 9162726 1272 1272 1272 1272 0
564 20250401 094700 9162726 1272 1272 1272 1272 0
565 20250401 094600 9162726 1272 1258 1272 1258 105
566 20250401 094500 9030211 1257 1257 1257 1257 666
567 20250401 094400 8193049 1257 1257 1257 1257 0
568 20250401 094300 8193049 1257 1257 1257 1257 0
569 20250401 094200 8193049 1257 1257 1257 1257 0
570 20250401 094100 8193049 1257 1257 1257 1257 0
571 20250401 094000 8193049 1257 1257 1257 1257 0
572 20250401 093900 8193049 1257 1257 1257 1257 0
573 20250401 093800 8193049 1257 1257 1257 1257 0
574 20250401 093700 8193049 1257 1257 1257 1257 1
575 20250401 093600 8191792 1260 1260 1260 1260 0
576 20250401 093500 8191792 1260 1260 1260 1260 0
577 20250401 093400 8191792 1260 1260 1260 1260 0
578 20250401 093300 8191792 1260 1260 1260 1260 1
579 20250401 093200 8190532 1243 1243 1243 1243 21
580 20250401 093100 8164429 1264 1264 1264 1264 0
581 20250401 093000 8164429 1264 1264 1264 1264 20
582 20250401 092900 8139149 1267 1267 1267 1267 0
583 20250401 092800 8139149 1267 1267 1267 1267 0
584 20250401 092700 8139149 1267 1267 1267 1267 0
585 20250401 092600 8139149 1267 1267 1267 1267 0
586 20250401 092500 8139149 1267 1270 1270 1267 20
587 20250401 092400 8113779 1271 1278 1278 1271 21
588 20250401 092300 8087081 1244 1244 1244 1244 11
589 20250401 092200 8073397 1282 1273 1284 1273 1611
590 20250401 092100 6007872 1273 1288 1288 1249 2176
591 20250401 092000 3280982 1288 1268 1290 1268 68
592 20250401 091900 3193580 1267 1238 1267 1238 189
593 20250401 091800 2958441 1238 1228 1238 1228 195
594 20250401 091700 2718743 1228 1228 1228 1228 1
595 20250401 091600 2717515 1229 1229 1229 1229 0
596 20250401 091500 2717515 1229 1229 1229 1229 0
597 20250401 091400 2717515 1229 1229 1229 1229 0
598 20250401 091300 2717515 1229 1229 1229 1229 5
599 20250401 091200 2711370 1229 1229 1229 1229 0
600 20250401 091100 2711370 1229 1228 1229 1228 30
601 20250401 091000 2674529 1228 1228 1228 1228 0
602 20250401 090900 2674529 1228 1228 1228 1228 8
603 20250401 090800 2664705 1228 1228 1228 1228 20
604 20250401 090700 2640145 1228 1221 1228 1220 452
605 20250401 090600 2088694 1228 1228 1228 1228 5
606 20250401 090500 2082554 1228 1228 1228 1228 1
607 20250401 090400 2081326 1225 1225 1225 1225 220
608 20250401 090300 1811826 1229 1229 1229 1229 0
609 20250401 090200 1811826 1229 1229 1229 1229 0
610 20250401 090100 1811826 1229 1223 1229 1223 1124
611 20250401 090000 437063 1223 1220 1223 1220 358

1
013000/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,84429,28705031,106549398,36225749122,0.29
20250327,84429,28705031,107224830,36455389370,0.29
20250326,84429,28705031,104607531,35565533409,0.29
20250325,84429,28705031,103256667,35106252913,0.29
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 84429 28705031 106549398 36225749122 0.29
3 20250327 84429 28705031 107224830 36455389370 0.29
4 20250326 84429 28705031 104607531 35565533409 0.29
5 20250325 84429 28705031 103256667 35106252913 0.29