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

615
017180/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,615 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,191300,62133368,1578,1578,1578,1578,8
20250401,191200,62133368,1578,1578,1578,1578,0
20250401,191100,62133368,1578,1578,1578,1578,0
20250401,191000,62133368,1578,1578,1578,1578,0
20250401,190900,62133368,1578,1578,1578,1578,0
20250401,190800,62133368,1578,1578,1578,1578,0
20250401,190700,62133368,1578,1578,1578,1578,0
20250401,190600,62133368,1578,1578,1578,1578,0
20250401,190500,62133368,1578,1578,1578,1578,0
20250401,190400,62133368,1578,1578,1578,1578,0
20250401,190300,62133368,1578,1578,1578,1578,0
20250401,190200,62133368,1578,1578,1578,1578,0
20250401,190100,62133368,1578,1578,1578,1578,0
20250401,190000,62133368,1578,1578,1578,1578,0
20250401,185900,62133368,1578,1578,1578,1578,0
20250401,185800,62133368,1578,1578,1578,1578,0
20250401,185700,62133368,1578,1578,1578,1578,0
20250401,185600,62133368,1578,1578,1578,1578,0
20250401,185500,62133368,1578,1578,1578,1578,0
20250401,185400,62133368,1578,1578,1578,1578,0
20250401,185300,62133368,1578,1578,1578,1578,0
20250401,185200,62133368,1578,1578,1578,1578,0
20250401,185100,62133368,1578,1578,1578,1578,0
20250401,185000,62133368,1578,1578,1578,1578,0
20250401,184900,62133368,1578,1578,1578,1578,0
20250401,184800,62133368,1578,1578,1578,1578,0
20250401,184700,62133368,1578,1578,1578,1578,0
20250401,184600,62133368,1578,1578,1578,1578,0
20250401,184500,62133368,1578,1578,1578,1578,0
20250401,184400,62133368,1578,1578,1578,1578,0
20250401,184300,62133368,1578,1578,1578,1578,8
20250401,184200,62133368,1578,1578,1578,1578,0
20250401,184100,62133368,1578,1578,1578,1578,0
20250401,184000,62133368,1578,1578,1578,1578,0
20250401,183900,62133368,1578,1578,1578,1578,0
20250401,183800,62133368,1578,1578,1578,1578,0
20250401,183700,62133368,1578,1578,1578,1578,0
20250401,183600,62133368,1578,1578,1578,1578,0
20250401,183500,62133368,1578,1578,1578,1578,0
20250401,183400,62133368,1578,1578,1578,1578,0
20250401,183300,62133368,1578,1578,1578,1578,0
20250401,183200,62133368,1578,1578,1578,1578,0
20250401,183100,62133368,1578,1578,1578,1578,0
20250401,183000,62133368,1578,1578,1578,1578,0
20250401,182900,62133368,1578,1578,1578,1578,0
20250401,182800,62133368,1578,1578,1578,1578,0
20250401,182700,62133368,1578,1578,1578,1578,0
20250401,182600,62133368,1578,1578,1578,1578,0
20250401,182500,62133368,1578,1578,1578,1578,0
20250401,182400,62133368,1578,1578,1578,1578,0
20250401,182300,62133368,1578,1578,1578,1578,0
20250401,182200,62133368,1578,1578,1578,1578,0
20250401,182100,62133368,1578,1578,1578,1578,0
20250401,182000,62133368,1578,1578,1578,1578,0
20250401,181900,62133368,1578,1578,1578,1578,0
20250401,181800,62133368,1578,1578,1578,1578,0
20250401,181700,62133368,1578,1578,1578,1578,0
20250401,181600,62133368,1578,1578,1578,1578,0
20250401,181500,62133368,1578,1578,1578,1578,0
20250401,181400,62133368,1578,1578,1578,1578,0
20250401,181300,62133368,1578,1578,1578,1578,8
20250401,181200,62133368,1578,1578,1578,1578,0
20250401,181100,62133368,1578,1578,1578,1578,0
20250401,181000,62133368,1578,1578,1578,1578,0
20250401,180900,62133368,1578,1578,1578,1578,0
20250401,180800,62133368,1578,1578,1578,1578,0
20250401,180700,62133368,1578,1578,1578,1578,0
20250401,180600,62133368,1578,1578,1578,1578,0
20250401,180500,62133368,1578,1578,1578,1578,0
20250401,180400,62133368,1578,1578,1578,1578,0
20250401,180300,62133368,1578,1578,1578,1578,0
20250401,180200,62133368,1578,1578,1578,1578,0
20250401,180100,62133368,1578,1578,1578,1578,0
20250401,180000,62133368,1578,1578,1578,1578,0
20250401,175900,62133368,1578,1578,1578,1578,0
20250401,175800,62133368,1578,1578,1578,1578,0
20250401,175700,62133368,1578,1578,1578,1578,0
20250401,175600,62133368,1578,1578,1578,1578,0
20250401,175500,62133368,1578,1578,1578,1578,0
20250401,175400,62133368,1578,1578,1578,1578,0
20250401,175300,62133368,1578,1578,1578,1578,0
20250401,175200,62133368,1578,1578,1578,1578,0
20250401,175100,62133368,1578,1578,1578,1578,0
20250401,175000,62133368,1578,1578,1578,1578,0
20250401,174900,62133368,1578,1578,1578,1578,0
20250401,174800,62133368,1578,1578,1578,1578,0
20250401,174700,62133368,1578,1578,1578,1578,0
20250401,174600,62133368,1578,1578,1578,1578,0
20250401,174500,62133368,1578,1578,1578,1578,0
20250401,174400,62133368,1578,1578,1578,1578,0
20250401,174300,62133368,1578,1578,1578,1578,8
20250401,174200,62133368,1578,1578,1578,1578,0
20250401,174100,62133368,1578,1578,1578,1578,0
20250401,174000,62133368,1578,1578,1578,1578,0
20250401,173900,62133368,1578,1578,1578,1578,0
20250401,173800,62133368,1578,1578,1578,1578,0
20250401,173700,62133368,1578,1578,1578,1578,0
20250401,173600,62133368,1578,1578,1578,1578,0
20250401,173500,62133368,1578,1578,1578,1578,0
20250401,173400,62133368,1578,1578,1578,1578,0
20250401,173300,62133368,1578,1578,1578,1578,0
20250401,173200,62133368,1578,1578,1578,1578,0
20250401,173100,62133368,1578,1578,1578,1578,0
20250401,173000,62133368,1578,1578,1578,1578,0
20250401,172900,62133368,1578,1578,1578,1578,0
20250401,172800,62133368,1578,1578,1578,1578,0
20250401,172700,62133368,1578,1578,1578,1578,0
20250401,172600,62133368,1578,1578,1578,1578,0
20250401,172500,62133368,1578,1578,1578,1578,0
20250401,172400,62133368,1578,1578,1578,1578,0
20250401,172300,62133368,1578,1578,1578,1578,0
20250401,172200,62133368,1578,1578,1578,1578,0
20250401,172100,62133368,1578,1578,1578,1578,0
20250401,172000,62133368,1578,1578,1578,1578,0
20250401,171900,62133368,1578,1578,1578,1578,0
20250401,171800,62133368,1578,1578,1578,1578,0
20250401,171700,62133368,1578,1578,1578,1578,0
20250401,171600,62133368,1578,1578,1578,1578,0
20250401,171500,62133368,1578,1578,1578,1578,0
20250401,171400,62133368,1578,1578,1578,1578,0
20250401,171300,62133368,1578,1578,1578,1578,8
20250401,171200,62133368,1578,1578,1578,1578,0
20250401,171100,62133368,1578,1578,1578,1578,0
20250401,171000,62133368,1578,1578,1578,1578,0
20250401,170900,62133368,1578,1578,1578,1578,0
20250401,170800,62133368,1578,1578,1578,1578,0
20250401,170700,62133368,1578,1578,1578,1578,0
20250401,170600,62133368,1578,1578,1578,1578,0
20250401,170500,62133368,1578,1578,1578,1578,0
20250401,170400,62133368,1578,1578,1578,1578,0
20250401,170300,62133368,1578,1578,1578,1578,0
20250401,170200,62133368,1578,1578,1578,1578,0
20250401,170100,62133368,1578,1578,1578,1578,0
20250401,170000,62133368,1578,1578,1578,1578,0
20250401,165900,62133368,1578,1578,1578,1578,0
20250401,165800,62133368,1578,1578,1578,1578,0
20250401,165700,62133368,1578,1578,1578,1578,0
20250401,165600,62133368,1578,1578,1578,1578,0
20250401,165500,62133368,1578,1578,1578,1578,0
20250401,165400,62133368,1578,1578,1578,1578,0
20250401,165300,62133368,1578,1578,1578,1578,0
20250401,165200,62133368,1578,1578,1578,1578,0
20250401,165100,62133368,1578,1578,1578,1578,0
20250401,165000,62133368,1578,1578,1578,1578,0
20250401,164900,62133368,1578,1578,1578,1578,0
20250401,164800,62133368,1578,1578,1578,1578,0
20250401,164700,62133368,1578,1578,1578,1578,0
20250401,164600,62133368,1578,1578,1578,1578,0
20250401,164500,62133368,1578,1578,1578,1578,0
20250401,164400,62133368,1578,1578,1578,1578,0
20250401,164300,62133368,1578,1578,1578,1578,8
20250401,164200,62133368,1578,1578,1578,1578,0
20250401,164100,62133368,1578,1578,1578,1578,0
20250401,164000,62133368,1578,1578,1578,1578,0
20250401,163900,62133368,1578,1578,1578,1578,0
20250401,163800,62133368,1578,1578,1578,1578,0
20250401,163700,62133368,1578,1578,1578,1578,0
20250401,163600,62133368,1578,1578,1578,1578,0
20250401,163500,62133368,1578,1578,1578,1578,0
20250401,163400,62133368,1578,1578,1578,1578,0
20250401,163300,62133368,1578,1578,1578,1578,0
20250401,163200,62133368,1578,1578,1578,1578,0
20250401,163100,62133368,1578,1578,1578,1578,0
20250401,163000,62133368,1578,1578,1578,1578,0
20250401,162900,62133368,1578,1578,1578,1578,0
20250401,162800,62133368,1578,1578,1578,1578,0
20250401,162700,62133368,1578,1578,1578,1578,0
20250401,162600,62133368,1578,1578,1578,1578,0
20250401,162500,62133368,1578,1578,1578,1578,0
20250401,162400,62133368,1578,1578,1578,1578,0
20250401,162300,62133368,1578,1578,1578,1578,0
20250401,162200,62133368,1578,1578,1578,1578,0
20250401,162100,62133368,1578,1578,1578,1578,0
20250401,162000,62133368,1578,1578,1578,1578,0
20250401,161900,62133368,1578,1578,1578,1578,0
20250401,161800,62133368,1578,1578,1578,1578,0
20250401,161700,62133368,1578,1578,1578,1578,0
20250401,161600,62133368,1578,1578,1578,1578,0
20250401,161500,62133368,1578,1578,1578,1578,0
20250401,161400,62133368,1578,1578,1578,1578,0
20250401,161300,62133368,1578,1578,1578,1578,8
20250401,161200,62133368,1578,1578,1578,1578,0
20250401,161100,62133368,1578,1578,1578,1578,0
20250401,161000,62133368,1578,1578,1578,1578,0
20250401,160900,62133368,1578,1578,1578,1578,0
20250401,160800,62133368,1578,1578,1578,1578,0
20250401,160700,62133368,1578,1578,1578,1578,0
20250401,160600,62133368,1578,1578,1578,1578,0
20250401,160500,62133368,1578,1578,1578,1578,0
20250401,160400,62133368,1578,1578,1578,1578,0
20250401,160300,62133368,1578,1578,1578,1578,0
20250401,160200,62133368,1578,1578,1578,1578,0
20250401,160100,62133368,1578,1578,1578,1578,0
20250401,160000,62133368,1578,1578,1578,1578,0
20250401,155900,62133368,1578,1578,1578,1578,0
20250401,155800,62133368,1578,1578,1578,1578,0
20250401,155700,62133368,1578,1578,1578,1578,0
20250401,155600,62133368,1578,1578,1578,1578,0
20250401,155500,62133368,1578,1578,1578,1578,0
20250401,155400,62133368,1578,1578,1578,1578,0
20250401,155300,62133368,1578,1578,1578,1578,0
20250401,155200,62133368,1578,1578,1578,1578,0
20250401,155100,62133368,1578,1578,1578,1578,0
20250401,155000,62133368,1578,1578,1578,1578,0
20250401,154900,62133368,1578,1578,1578,1578,0
20250401,154800,62133368,1578,1578,1578,1578,0
20250401,154700,62133368,1578,1578,1578,1578,0
20250401,154600,62133368,1578,1578,1578,1578,0
20250401,154500,62133368,1578,1578,1578,1578,0
20250401,154400,62133368,1578,1578,1578,1578,0
20250401,154300,62133368,1578,1578,1578,1578,8
20250401,154200,62133368,1578,1578,1578,1578,0
20250401,154100,62133368,1578,1578,1578,1578,0
20250401,154000,62133368,1578,1578,1578,1578,0
20250401,153900,62133368,1578,1578,1578,1578,0
20250401,153800,62133368,1578,1578,1578,1578,0
20250401,153700,62133368,1578,1578,1578,1578,0
20250401,153600,62133368,1578,1578,1578,1578,0
20250401,153500,62133368,1578,1578,1578,1578,0
20250401,153400,62133368,1578,1578,1578,1578,0
20250401,153300,62133368,1578,1578,1578,1578,0
20250401,153200,62133368,1578,1578,1578,1578,0
20250401,153100,62133368,1578,1578,1578,1578,0
20250401,153000,62133368,1578,1578,1578,1578,8
20250401,152900,62120744,1578,1578,1578,1578,0
20250401,152800,62120744,1578,1578,1578,1578,0
20250401,152700,62120744,1578,1578,1578,1578,0
20250401,152600,62120744,1578,1578,1578,1578,0
20250401,152500,62120744,1578,1578,1578,1578,0
20250401,152400,62120744,1578,1578,1578,1578,0
20250401,152300,62120744,1578,1578,1578,1578,0
20250401,152200,62120744,1578,1578,1578,1578,0
20250401,152100,62120744,1578,1578,1578,1578,0
20250401,152000,62120744,1578,1578,1578,1578,0
20250401,151900,62120744,1578,1578,1578,1578,0
20250401,151800,62120744,1578,1578,1578,1578,0
20250401,151700,62120744,1578,1578,1578,1578,0
20250401,151600,62120744,1578,1578,1578,1578,0
20250401,151500,62120744,1578,1578,1578,1578,0
20250401,151400,62120744,1578,1578,1578,1578,0
20250401,151300,62120744,1578,1578,1578,1578,0
20250401,151200,62120744,1578,1578,1578,1578,0
20250401,151100,62120744,1578,1578,1578,1578,0
20250401,151000,62120744,1578,1578,1578,1578,0
20250401,150900,62120744,1578,1578,1578,1578,0
20250401,150800,62120744,1578,1578,1578,1578,1
20250401,150700,62119166,1578,1578,1578,1578,0
20250401,150600,62119166,1578,1578,1578,1578,0
20250401,150500,62119166,1578,1578,1578,1578,0
20250401,150400,62119166,1578,1578,1578,1578,0
20250401,150300,62119166,1578,1578,1578,1578,0
20250401,150200,62119166,1578,1578,1578,1578,0
20250401,150100,62119166,1578,1578,1578,1578,0
20250401,150000,62119166,1578,1578,1578,1578,0
20250401,145900,62119166,1578,1578,1578,1578,0
20250401,145800,62119166,1578,1578,1578,1578,0
20250401,145700,62119166,1578,1578,1578,1578,0
20250401,145600,62119166,1578,1578,1578,1578,1
20250401,145500,62117588,1575,1575,1575,1575,400
20250401,145400,61487588,1578,1578,1578,1578,0
20250401,145300,61487588,1578,1573,1578,1573,2
20250401,145200,61484437,1578,1578,1578,1578,0
20250401,145100,61484437,1578,1578,1578,1578,0
20250401,145000,61484437,1578,1578,1578,1578,0
20250401,144900,61484437,1578,1578,1578,1578,0
20250401,144800,61484437,1578,1578,1578,1578,0
20250401,144700,61484437,1578,1578,1578,1578,0
20250401,144600,61484437,1578,1578,1578,1578,1
20250401,144500,61482859,1572,1572,1572,1572,0
20250401,144400,61482859,1572,1572,1572,1572,0
20250401,144300,61482859,1572,1576,1576,1572,1126
20250401,144200,59712187,1577,1577,1577,1577,1
20250401,144100,59710610,1576,1576,1576,1576,166
20250401,144000,59448994,1576,1576,1576,1576,0
20250401,143900,59448994,1576,1576,1576,1576,20
20250401,143800,59417474,1574,1574,1574,1574,0
20250401,143700,59417474,1574,1576,1576,1574,153
20250401,143600,59176513,1575,1575,1575,1575,17
20250401,143500,59149738,1576,1576,1576,1576,0
20250401,143400,59149738,1576,1576,1576,1576,0
20250401,143300,59149738,1576,1576,1576,1576,0
20250401,143200,59149738,1576,1576,1576,1576,0
20250401,143100,59149738,1576,1575,1576,1575,181
20250401,143000,58864602,1577,1577,1577,1577,0
20250401,142900,58864602,1577,1577,1577,1577,0
20250401,142800,58864602,1577,1577,1577,1577,1
20250401,142700,58863025,1576,1576,1576,1576,0
20250401,142600,58863025,1576,1576,1576,1576,100
20250401,142500,58705425,1577,1577,1577,1577,0
20250401,142400,58705425,1577,1577,1577,1577,0
20250401,142300,58705425,1577,1577,1577,1577,0
20250401,142200,58705425,1577,1577,1577,1577,0
20250401,142100,58705425,1577,1577,1577,1577,0
20250401,142000,58705425,1577,1577,1577,1577,0
20250401,141900,58705425,1577,1577,1577,1577,0
20250401,141800,58705425,1577,1577,1577,1577,0
20250401,141700,58705425,1577,1577,1577,1577,0
20250401,141600,58705425,1577,1577,1577,1577,1
20250401,141500,58703848,1576,1576,1576,1576,0
20250401,141400,58703848,1576,1576,1576,1576,0
20250401,141300,58703848,1576,1576,1576,1576,0
20250401,141200,58703848,1576,1576,1576,1576,12
20250401,141100,58684936,1578,1578,1578,1578,0
20250401,141000,58684936,1578,1578,1578,1578,0
20250401,140900,58684936,1578,1578,1578,1578,0
20250401,140800,58684936,1578,1578,1578,1578,0
20250401,140700,58684936,1578,1578,1578,1578,0
20250401,140600,58684936,1578,1578,1578,1578,0
20250401,140500,58684936,1578,1578,1578,1578,0
20250401,140400,58684936,1578,1578,1578,1578,0
20250401,140300,58684936,1578,1578,1578,1578,0
20250401,140200,58684936,1578,1578,1578,1578,0
20250401,140100,58684936,1578,1578,1578,1578,0
20250401,140000,58684936,1578,1578,1578,1578,0
20250401,135900,58684936,1578,1578,1578,1578,0
20250401,135800,58684936,1578,1578,1578,1578,10
20250401,135700,58669156,1579,1579,1579,1579,2
20250401,135600,58665998,1579,1579,1579,1579,0
20250401,135500,58665998,1579,1579,1579,1579,0
20250401,135400,58665998,1579,1579,1579,1579,0
20250401,135300,58665998,1579,1579,1579,1579,0
20250401,135200,58665998,1579,1579,1579,1579,0
20250401,135100,58665998,1579,1579,1579,1579,0
20250401,135000,58665998,1579,1579,1579,1579,0
20250401,134900,58665998,1579,1579,1579,1579,0
20250401,134800,58665998,1579,1579,1579,1579,0
20250401,134700,58665998,1579,1579,1579,1579,0
20250401,134600,58665998,1579,1579,1579,1579,0
20250401,134500,58665998,1579,1579,1579,1579,0
20250401,134400,58665998,1579,1579,1579,1579,0
20250401,134300,58665998,1579,1579,1579,1579,0
20250401,134200,58665998,1579,1579,1579,1579,0
20250401,134100,58665998,1579,1579,1579,1579,2
20250401,134000,58662840,1581,1581,1581,1581,0
20250401,133900,58662840,1581,1581,1581,1581,0
20250401,133800,58662840,1581,1581,1581,1581,0
20250401,133700,58662840,1581,1581,1581,1581,0
20250401,133600,58662840,1581,1581,1581,1581,0
20250401,133500,58662840,1581,1581,1581,1581,0
20250401,133400,58662840,1581,1581,1581,1581,0
20250401,133300,58662840,1581,1581,1581,1581,0
20250401,133200,58662840,1581,1581,1581,1581,0
20250401,133100,58662840,1581,1581,1581,1581,0
20250401,133000,58662840,1581,1581,1581,1581,0
20250401,132900,58662840,1581,1581,1581,1581,0
20250401,132800,58662840,1581,1581,1581,1581,0
20250401,132700,58662840,1581,1581,1581,1581,0
20250401,132600,58662840,1581,1581,1581,1581,0
20250401,132500,58662840,1581,1581,1581,1581,0
20250401,132400,58662840,1581,1581,1581,1581,1
20250401,132300,58661259,1580,1580,1580,1580,0
20250401,132200,58661259,1580,1580,1580,1580,20
20250401,132100,58629659,1580,1580,1580,1580,0
20250401,132000,58629659,1580,1580,1580,1580,0
20250401,131900,58629659,1580,1580,1580,1580,0
20250401,131800,58629659,1580,1580,1580,1580,100
20250401,131700,58471659,1580,1580,1580,1580,0
20250401,131600,58471659,1580,1580,1580,1580,0
20250401,131500,58471659,1580,1575,1580,1575,3
20250401,131400,58466924,1582,1582,1582,1582,0
20250401,131300,58466924,1582,1582,1582,1582,0
20250401,131200,58466924,1582,1582,1582,1582,0
20250401,131100,58466924,1582,1582,1582,1582,0
20250401,131000,58466924,1582,1582,1582,1582,0
20250401,130900,58466924,1582,1582,1582,1582,0
20250401,130800,58466924,1582,1582,1582,1582,0
20250401,130700,58466924,1582,1582,1582,1582,0
20250401,130600,58466924,1582,1582,1582,1582,0
20250401,130500,58466924,1582,1582,1582,1582,0
20250401,130400,58466924,1582,1582,1582,1582,0
20250401,130300,58466924,1582,1582,1582,1582,0
20250401,130200,58466924,1582,1582,1582,1582,0
20250401,130100,58466924,1582,1582,1582,1582,0
20250401,130000,58466924,1582,1582,1582,1582,0
20250401,125900,58466924,1582,1582,1582,1582,0
20250401,125800,58466924,1582,1582,1582,1582,0
20250401,125700,58466924,1582,1582,1582,1582,0
20250401,125600,58466924,1582,1582,1582,1582,0
20250401,125500,58466924,1582,1582,1582,1582,0
20250401,125400,58466924,1582,1582,1582,1582,0
20250401,125300,58466924,1582,1582,1582,1582,0
20250401,125200,58466924,1582,1582,1582,1582,0
20250401,125100,58466924,1582,1582,1582,1582,0
20250401,125000,58466924,1582,1582,1582,1582,0
20250401,124900,58466924,1582,1582,1582,1582,1
20250401,124800,58465342,1572,1572,1572,1572,0
20250401,124700,58465342,1572,1572,1572,1572,0
20250401,124600,58465342,1572,1572,1572,1572,0
20250401,124500,58465342,1572,1572,1572,1572,0
20250401,124400,58465342,1572,1572,1572,1572,0
20250401,124300,58465342,1572,1572,1572,1572,0
20250401,124200,58465342,1572,1573,1573,1572,100
20250401,124100,58308125,1584,1584,1584,1584,0
20250401,124000,58308125,1584,1584,1584,1584,0
20250401,123900,58308125,1584,1584,1584,1584,33
20250401,123800,58255853,1584,1584,1584,1584,33
20250401,123700,58203581,1572,1572,1572,1572,0
20250401,123600,58203581,1572,1573,1573,1572,200
20250401,123500,57889141,1584,1584,1584,1584,1
20250401,123400,57887557,1572,1572,1572,1572,0
20250401,123300,57887557,1572,1572,1572,1572,1040
20250401,123200,56252677,1572,1572,1572,1572,149
20250401,123100,56018449,1573,1573,1573,1573,533
20250401,123000,55180040,1573,1573,1573,1573,0
20250401,122900,55180040,1573,1573,1573,1573,0
20250401,122800,55180040,1573,1573,1573,1573,0
20250401,122700,55180040,1573,1573,1573,1573,0
20250401,122600,55180040,1573,1573,1573,1573,0
20250401,122500,55180040,1573,1573,1573,1573,0
20250401,122400,55180040,1573,1573,1573,1573,0
20250401,122300,55180040,1573,1574,1574,1573,665
20250401,122200,54133974,1573,1574,1574,1573,550
20250401,122100,53268612,1573,1573,1573,1573,18
20250401,122000,53240298,1575,1575,1575,1575,0
20250401,121900,53240298,1575,1580,1580,1575,612
20250401,121800,52275898,1583,1583,1583,1583,0
20250401,121700,52275898,1583,1583,1583,1583,0
20250401,121600,52275898,1583,1583,1583,1583,0
20250401,121500,52275898,1583,1583,1583,1583,1
20250401,121400,52274315,1580,1580,1580,1580,100
20250401,121300,52116315,1580,1583,1583,1580,251
20250401,121200,51719135,1584,1584,1584,1584,0
20250401,121100,51719135,1584,1584,1584,1584,0
20250401,121000,51719135,1584,1584,1584,1584,0
20250401,120900,51719135,1584,1584,1584,1584,0
20250401,120800,51719135,1584,1584,1584,1584,0
20250401,120700,51719135,1584,1584,1584,1584,0
20250401,120600,51719135,1584,1584,1584,1584,0
20250401,120500,51719135,1584,1584,1584,1584,500
20250401,120400,50927135,1584,1584,1584,1584,800
20250401,120300,49659935,1584,1584,1584,1584,0
20250401,120200,49659935,1584,1584,1584,1584,0
20250401,120100,49659935,1584,1584,1584,1584,0
20250401,120000,49659935,1584,1584,1584,1584,0
20250401,115900,49659935,1584,1584,1584,1584,0
20250401,115800,49659935,1584,1584,1584,1584,0
20250401,115700,49659935,1584,1584,1584,1584,0
20250401,115600,49659935,1584,1584,1584,1584,0
20250401,115500,49659935,1584,1584,1584,1584,0
20250401,115400,49659935,1584,1584,1584,1584,0
20250401,115300,49659935,1584,1584,1584,1584,0
20250401,115200,49659935,1584,1584,1584,1584,0
20250401,115100,49659935,1584,1584,1584,1584,6
20250401,115000,49650431,1584,1584,1584,1584,0
20250401,114900,49650431,1584,1584,1584,1584,0
20250401,114800,49650431,1584,1584,1584,1584,1
20250401,114700,49648847,1576,1576,1576,1576,4
20250401,114600,49642543,1584,1584,1584,1584,0
20250401,114500,49642543,1584,1584,1584,1584,51
20250401,114400,49561759,1583,1582,1583,1582,500
20250401,114300,48770274,1575,1575,1575,1575,0
20250401,114200,48770274,1575,1575,1575,1575,0
20250401,114100,48770274,1575,1575,1575,1575,56
20250401,114000,48682074,1575,1575,1575,1575,0
20250401,113900,48682074,1575,1575,1575,1575,0
20250401,113800,48682074,1575,1575,1575,1575,20
20250401,113700,48650574,1575,1575,1575,1575,620
20250401,113600,47674074,1575,1575,1575,1575,230
20250401,113500,47311824,1576,1576,1576,1576,0
20250401,113400,47311824,1576,1576,1576,1576,0
20250401,113300,47311824,1576,1583,1583,1576,61
20250401,113200,47215478,1583,1583,1583,1583,0
20250401,113100,47215478,1583,1583,1583,1583,41
20250401,113000,47150575,1583,1583,1583,1583,0
20250401,112900,47150575,1583,1583,1583,1583,0
20250401,112800,47150575,1583,1583,1583,1583,0
20250401,112700,47150575,1583,1583,1583,1583,0
20250401,112600,47150575,1583,1583,1583,1583,0
20250401,112500,47150575,1583,1583,1583,1583,0
20250401,112400,47150575,1583,1583,1583,1583,59
20250401,112300,47057178,1583,1583,1583,1583,0
20250401,112200,47057178,1583,1583,1583,1583,0
20250401,112100,47057178,1583,1583,1583,1583,10
20250401,112000,47041348,1583,1583,1583,1583,0
20250401,111900,47041348,1583,1583,1583,1583,1
20250401,111800,47039765,1580,1580,1580,1580,112
20250401,111700,46862805,1574,1574,1574,1574,150
20250401,111600,46626705,1574,1574,1574,1574,0
20250401,111500,46626705,1574,1574,1574,1574,0
20250401,111400,46626705,1574,1574,1574,1574,0
20250401,111300,46626705,1574,1574,1574,1574,0
20250401,111200,46626705,1574,1574,1574,1574,1
20250401,111100,46625131,1566,1566,1566,1566,49
20250401,111000,46548397,1574,1574,1574,1574,0
20250401,110900,46548397,1574,1574,1574,1574,0
20250401,110800,46548397,1574,1574,1574,1574,0
20250401,110700,46548397,1574,1574,1574,1574,0
20250401,110600,46548397,1574,1574,1574,1574,0
20250401,110500,46548397,1574,1574,1574,1574,0
20250401,110400,46548397,1574,1574,1574,1574,0
20250401,110300,46548397,1574,1574,1574,1574,0
20250401,110200,46548397,1574,1573,1574,1573,609
20250401,110100,45589881,1574,1574,1574,1574,0
20250401,110000,45589881,1574,1574,1574,1574,0
20250401,105900,45589881,1574,1574,1574,1574,0
20250401,105800,45589881,1574,1574,1574,1574,0
20250401,105700,45589881,1574,1574,1574,1574,0
20250401,105600,45589881,1574,1574,1574,1574,0
20250401,105500,45589881,1574,1574,1574,1574,0
20250401,105400,45589881,1574,1574,1574,1574,1
20250401,105300,45588307,1574,1574,1574,1574,0
20250401,105200,45588307,1574,1574,1574,1574,0
20250401,105100,45588307,1574,1574,1574,1574,0
20250401,105000,45588307,1574,1574,1574,1574,0
20250401,104900,45588307,1574,1574,1574,1574,0
20250401,104800,45588307,1574,1566,1574,1566,341
20250401,104700,45054293,1566,1566,1566,1566,1
20250401,104600,45052727,1574,1574,1574,1574,10
20250401,104500,45036987,1575,1575,1575,1575,0
20250401,104400,45036987,1575,1575,1575,1575,0
20250401,104300,45036987,1575,1575,1575,1575,0
20250401,104200,45036987,1575,1575,1575,1575,0
20250401,104100,45036987,1575,1575,1575,1575,0
20250401,104000,45036987,1575,1575,1575,1575,0
20250401,103900,45036987,1575,1575,1575,1575,0
20250401,103800,45036987,1575,1575,1575,1575,0
20250401,103700,45036987,1575,1575,1575,1575,0
20250401,103600,45036987,1575,1575,1575,1575,0
20250401,103500,45036987,1575,1575,1575,1575,12
20250401,103400,45018087,1575,1575,1575,1575,0
20250401,103300,45018087,1575,1575,1575,1575,0
20250401,103200,45018087,1575,1575,1575,1575,0
20250401,103100,45018087,1575,1575,1575,1575,0
20250401,103000,45018087,1575,1575,1575,1575,0
20250401,102900,45018087,1575,1566,1575,1566,3
20250401,102800,45013380,1576,1576,1576,1576,0
20250401,102700,45013380,1576,1576,1576,1576,0
20250401,102600,45013380,1576,1576,1576,1576,0
20250401,102500,45013380,1576,1576,1576,1576,0
20250401,102400,45013380,1576,1576,1576,1576,0
20250401,102300,45013380,1576,1576,1576,1576,0
20250401,102200,45013380,1576,1576,1576,1576,0
20250401,102100,45013380,1576,1576,1576,1576,0
20250401,102000,45013380,1576,1576,1576,1576,0
20250401,101900,45013380,1576,1575,1576,1575,3
20250401,101800,45008654,1575,1575,1575,1575,3
20250401,101700,45003929,1576,1576,1576,1576,0
20250401,101600,45003929,1576,1576,1576,1576,0
20250401,101500,45003929,1576,1576,1576,1576,0
20250401,101400,45003929,1576,1575,1576,1575,7
20250401,101300,44992903,1575,1575,1575,1575,1
20250401,101200,44991328,1564,1573,1576,1564,1693
20250401,101100,42329947,1573,1573,1573,1573,0
20250401,101000,42329947,1573,1573,1573,1573,0
20250401,100900,42329947,1573,1573,1573,1573,0
20250401,100800,42329947,1573,1573,1573,1573,0
20250401,100700,42329947,1573,1573,1573,1573,1
20250401,100600,42328374,1573,1569,1573,1569,3
20250401,100500,42323663,1569,1569,1569,1569,1
20250401,100400,42322094,1574,1574,1574,1574,0
20250401,100300,42322094,1574,1574,1574,1574,0
20250401,100200,42322094,1574,1574,1574,1574,0
20250401,100100,42322094,1574,1574,1574,1574,0
20250401,100000,42322094,1574,1574,1574,1574,0
20250401,095900,42322094,1574,1574,1574,1574,0
20250401,095800,42322094,1574,1574,1574,1574,0
20250401,095700,42322094,1574,1574,1574,1574,2
20250401,095600,42318946,1565,1576,1576,1565,5
20250401,095500,42311086,1576,1576,1576,1576,0
20250401,095400,42311086,1576,1576,1576,1576,3
20250401,095300,42306358,1566,1567,1567,1566,32
20250401,095200,42256233,1566,1566,1566,1566,2
20250401,095100,42253101,1578,1578,1578,1578,1
20250401,095000,42251523,1579,1579,1579,1579,0
20250401,094900,42251523,1579,1579,1579,1579,0
20250401,094800,42251523,1579,1579,1579,1579,0
20250401,094700,42251523,1579,1579,1579,1579,0
20250401,094600,42251523,1579,1579,1579,1579,1
20250401,094500,42249944,1579,1579,1579,1579,30
20250401,094400,42202574,1579,1579,1579,1579,4
20250401,094300,42196258,1559,1580,1580,1559,3044
20250401,094200,37426154,1580,1580,1580,1580,0
20250401,094100,37426154,1580,1580,1580,1580,0
20250401,094000,37426154,1580,1580,1580,1580,0
20250401,093900,37426154,1580,1580,1580,1580,1
20250401,093800,37424574,1572,1585,1585,1572,822
20250401,093700,36131924,1586,1586,1586,1586,0
20250401,093600,36131924,1586,1586,1586,1586,1
20250401,093500,36130338,1581,1571,1581,1571,23
20250401,093400,36094195,1586,1586,1586,1586,0
20250401,093300,36094195,1586,1586,1586,1586,11
20250401,093200,36076749,1586,1570,1586,1570,1458
20250401,093100,33787673,1587,1588,1588,1587,11
20250401,093000,33770215,1592,1576,1592,1576,867
20250401,092900,32403727,1576,1576,1576,1576,0
20250401,092800,32403727,1576,1583,1583,1576,1137
20250401,092700,30605935,1592,1592,1592,1592,1
20250401,092600,30604343,1592,1592,1592,1592,31
20250401,092500,30554991,1593,1593,1593,1593,0
20250401,092400,30554991,1593,1593,1593,1593,0
20250401,092300,30554991,1593,1588,1593,1588,170
20250401,092200,30284850,1588,1588,1588,1588,981
20250401,092100,28727022,1588,1583,1588,1583,37
20250401,092000,28668341,1588,1580,1588,1580,2690
20250401,091900,24411336,1580,1580,1580,1580,0
20250401,091800,24411336,1580,1576,1580,1576,8
20250401,091700,24398713,1576,1572,1576,1572,1132
20250401,091600,22619201,1571,1581,1581,1571,105
20250401,091500,22454232,1582,1573,1583,1573,58
20250401,091400,22362969,1583,1583,1583,1583,53
20250401,091300,22279070,1583,1583,1583,1583,1
20250401,091200,22277487,1583,1583,1583,1583,6
20250401,091100,22267989,1562,1562,1562,1562,500
20250401,091000,21486989,1584,1584,1584,1584,370
20250401,090900,20900909,1584,1584,1584,1584,640
20250401,090800,19887149,1584,1588,1588,1584,110
20250401,090700,19712808,1593,1593,1593,1593,0
20250401,090600,19712808,1593,1580,1595,1557,13
20250401,090500,19692355,1597,1598,1598,1555,3398
20250401,090400,14391994,1599,1556,1610,1555,923
20250401,090300,12955635,1617,1622,1623,1554,1024
20250401,090200,11296943,1623,1623,1623,1623,3202
20250401,090100,6100097,1630,1630,1630,1630,0
20250401,090000,6100097,1630,1545,1630,1545,3920
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 191300 62133368 1578 1578 1578 1578 8
3 20250401 191200 62133368 1578 1578 1578 1578 0
4 20250401 191100 62133368 1578 1578 1578 1578 0
5 20250401 191000 62133368 1578 1578 1578 1578 0
6 20250401 190900 62133368 1578 1578 1578 1578 0
7 20250401 190800 62133368 1578 1578 1578 1578 0
8 20250401 190700 62133368 1578 1578 1578 1578 0
9 20250401 190600 62133368 1578 1578 1578 1578 0
10 20250401 190500 62133368 1578 1578 1578 1578 0
11 20250401 190400 62133368 1578 1578 1578 1578 0
12 20250401 190300 62133368 1578 1578 1578 1578 0
13 20250401 190200 62133368 1578 1578 1578 1578 0
14 20250401 190100 62133368 1578 1578 1578 1578 0
15 20250401 190000 62133368 1578 1578 1578 1578 0
16 20250401 185900 62133368 1578 1578 1578 1578 0
17 20250401 185800 62133368 1578 1578 1578 1578 0
18 20250401 185700 62133368 1578 1578 1578 1578 0
19 20250401 185600 62133368 1578 1578 1578 1578 0
20 20250401 185500 62133368 1578 1578 1578 1578 0
21 20250401 185400 62133368 1578 1578 1578 1578 0
22 20250401 185300 62133368 1578 1578 1578 1578 0
23 20250401 185200 62133368 1578 1578 1578 1578 0
24 20250401 185100 62133368 1578 1578 1578 1578 0
25 20250401 185000 62133368 1578 1578 1578 1578 0
26 20250401 184900 62133368 1578 1578 1578 1578 0
27 20250401 184800 62133368 1578 1578 1578 1578 0
28 20250401 184700 62133368 1578 1578 1578 1578 0
29 20250401 184600 62133368 1578 1578 1578 1578 0
30 20250401 184500 62133368 1578 1578 1578 1578 0
31 20250401 184400 62133368 1578 1578 1578 1578 0
32 20250401 184300 62133368 1578 1578 1578 1578 8
33 20250401 184200 62133368 1578 1578 1578 1578 0
34 20250401 184100 62133368 1578 1578 1578 1578 0
35 20250401 184000 62133368 1578 1578 1578 1578 0
36 20250401 183900 62133368 1578 1578 1578 1578 0
37 20250401 183800 62133368 1578 1578 1578 1578 0
38 20250401 183700 62133368 1578 1578 1578 1578 0
39 20250401 183600 62133368 1578 1578 1578 1578 0
40 20250401 183500 62133368 1578 1578 1578 1578 0
41 20250401 183400 62133368 1578 1578 1578 1578 0
42 20250401 183300 62133368 1578 1578 1578 1578 0
43 20250401 183200 62133368 1578 1578 1578 1578 0
44 20250401 183100 62133368 1578 1578 1578 1578 0
45 20250401 183000 62133368 1578 1578 1578 1578 0
46 20250401 182900 62133368 1578 1578 1578 1578 0
47 20250401 182800 62133368 1578 1578 1578 1578 0
48 20250401 182700 62133368 1578 1578 1578 1578 0
49 20250401 182600 62133368 1578 1578 1578 1578 0
50 20250401 182500 62133368 1578 1578 1578 1578 0
51 20250401 182400 62133368 1578 1578 1578 1578 0
52 20250401 182300 62133368 1578 1578 1578 1578 0
53 20250401 182200 62133368 1578 1578 1578 1578 0
54 20250401 182100 62133368 1578 1578 1578 1578 0
55 20250401 182000 62133368 1578 1578 1578 1578 0
56 20250401 181900 62133368 1578 1578 1578 1578 0
57 20250401 181800 62133368 1578 1578 1578 1578 0
58 20250401 181700 62133368 1578 1578 1578 1578 0
59 20250401 181600 62133368 1578 1578 1578 1578 0
60 20250401 181500 62133368 1578 1578 1578 1578 0
61 20250401 181400 62133368 1578 1578 1578 1578 0
62 20250401 181300 62133368 1578 1578 1578 1578 8
63 20250401 181200 62133368 1578 1578 1578 1578 0
64 20250401 181100 62133368 1578 1578 1578 1578 0
65 20250401 181000 62133368 1578 1578 1578 1578 0
66 20250401 180900 62133368 1578 1578 1578 1578 0
67 20250401 180800 62133368 1578 1578 1578 1578 0
68 20250401 180700 62133368 1578 1578 1578 1578 0
69 20250401 180600 62133368 1578 1578 1578 1578 0
70 20250401 180500 62133368 1578 1578 1578 1578 0
71 20250401 180400 62133368 1578 1578 1578 1578 0
72 20250401 180300 62133368 1578 1578 1578 1578 0
73 20250401 180200 62133368 1578 1578 1578 1578 0
74 20250401 180100 62133368 1578 1578 1578 1578 0
75 20250401 180000 62133368 1578 1578 1578 1578 0
76 20250401 175900 62133368 1578 1578 1578 1578 0
77 20250401 175800 62133368 1578 1578 1578 1578 0
78 20250401 175700 62133368 1578 1578 1578 1578 0
79 20250401 175600 62133368 1578 1578 1578 1578 0
80 20250401 175500 62133368 1578 1578 1578 1578 0
81 20250401 175400 62133368 1578 1578 1578 1578 0
82 20250401 175300 62133368 1578 1578 1578 1578 0
83 20250401 175200 62133368 1578 1578 1578 1578 0
84 20250401 175100 62133368 1578 1578 1578 1578 0
85 20250401 175000 62133368 1578 1578 1578 1578 0
86 20250401 174900 62133368 1578 1578 1578 1578 0
87 20250401 174800 62133368 1578 1578 1578 1578 0
88 20250401 174700 62133368 1578 1578 1578 1578 0
89 20250401 174600 62133368 1578 1578 1578 1578 0
90 20250401 174500 62133368 1578 1578 1578 1578 0
91 20250401 174400 62133368 1578 1578 1578 1578 0
92 20250401 174300 62133368 1578 1578 1578 1578 8
93 20250401 174200 62133368 1578 1578 1578 1578 0
94 20250401 174100 62133368 1578 1578 1578 1578 0
95 20250401 174000 62133368 1578 1578 1578 1578 0
96 20250401 173900 62133368 1578 1578 1578 1578 0
97 20250401 173800 62133368 1578 1578 1578 1578 0
98 20250401 173700 62133368 1578 1578 1578 1578 0
99 20250401 173600 62133368 1578 1578 1578 1578 0
100 20250401 173500 62133368 1578 1578 1578 1578 0
101 20250401 173400 62133368 1578 1578 1578 1578 0
102 20250401 173300 62133368 1578 1578 1578 1578 0
103 20250401 173200 62133368 1578 1578 1578 1578 0
104 20250401 173100 62133368 1578 1578 1578 1578 0
105 20250401 173000 62133368 1578 1578 1578 1578 0
106 20250401 172900 62133368 1578 1578 1578 1578 0
107 20250401 172800 62133368 1578 1578 1578 1578 0
108 20250401 172700 62133368 1578 1578 1578 1578 0
109 20250401 172600 62133368 1578 1578 1578 1578 0
110 20250401 172500 62133368 1578 1578 1578 1578 0
111 20250401 172400 62133368 1578 1578 1578 1578 0
112 20250401 172300 62133368 1578 1578 1578 1578 0
113 20250401 172200 62133368 1578 1578 1578 1578 0
114 20250401 172100 62133368 1578 1578 1578 1578 0
115 20250401 172000 62133368 1578 1578 1578 1578 0
116 20250401 171900 62133368 1578 1578 1578 1578 0
117 20250401 171800 62133368 1578 1578 1578 1578 0
118 20250401 171700 62133368 1578 1578 1578 1578 0
119 20250401 171600 62133368 1578 1578 1578 1578 0
120 20250401 171500 62133368 1578 1578 1578 1578 0
121 20250401 171400 62133368 1578 1578 1578 1578 0
122 20250401 171300 62133368 1578 1578 1578 1578 8
123 20250401 171200 62133368 1578 1578 1578 1578 0
124 20250401 171100 62133368 1578 1578 1578 1578 0
125 20250401 171000 62133368 1578 1578 1578 1578 0
126 20250401 170900 62133368 1578 1578 1578 1578 0
127 20250401 170800 62133368 1578 1578 1578 1578 0
128 20250401 170700 62133368 1578 1578 1578 1578 0
129 20250401 170600 62133368 1578 1578 1578 1578 0
130 20250401 170500 62133368 1578 1578 1578 1578 0
131 20250401 170400 62133368 1578 1578 1578 1578 0
132 20250401 170300 62133368 1578 1578 1578 1578 0
133 20250401 170200 62133368 1578 1578 1578 1578 0
134 20250401 170100 62133368 1578 1578 1578 1578 0
135 20250401 170000 62133368 1578 1578 1578 1578 0
136 20250401 165900 62133368 1578 1578 1578 1578 0
137 20250401 165800 62133368 1578 1578 1578 1578 0
138 20250401 165700 62133368 1578 1578 1578 1578 0
139 20250401 165600 62133368 1578 1578 1578 1578 0
140 20250401 165500 62133368 1578 1578 1578 1578 0
141 20250401 165400 62133368 1578 1578 1578 1578 0
142 20250401 165300 62133368 1578 1578 1578 1578 0
143 20250401 165200 62133368 1578 1578 1578 1578 0
144 20250401 165100 62133368 1578 1578 1578 1578 0
145 20250401 165000 62133368 1578 1578 1578 1578 0
146 20250401 164900 62133368 1578 1578 1578 1578 0
147 20250401 164800 62133368 1578 1578 1578 1578 0
148 20250401 164700 62133368 1578 1578 1578 1578 0
149 20250401 164600 62133368 1578 1578 1578 1578 0
150 20250401 164500 62133368 1578 1578 1578 1578 0
151 20250401 164400 62133368 1578 1578 1578 1578 0
152 20250401 164300 62133368 1578 1578 1578 1578 8
153 20250401 164200 62133368 1578 1578 1578 1578 0
154 20250401 164100 62133368 1578 1578 1578 1578 0
155 20250401 164000 62133368 1578 1578 1578 1578 0
156 20250401 163900 62133368 1578 1578 1578 1578 0
157 20250401 163800 62133368 1578 1578 1578 1578 0
158 20250401 163700 62133368 1578 1578 1578 1578 0
159 20250401 163600 62133368 1578 1578 1578 1578 0
160 20250401 163500 62133368 1578 1578 1578 1578 0
161 20250401 163400 62133368 1578 1578 1578 1578 0
162 20250401 163300 62133368 1578 1578 1578 1578 0
163 20250401 163200 62133368 1578 1578 1578 1578 0
164 20250401 163100 62133368 1578 1578 1578 1578 0
165 20250401 163000 62133368 1578 1578 1578 1578 0
166 20250401 162900 62133368 1578 1578 1578 1578 0
167 20250401 162800 62133368 1578 1578 1578 1578 0
168 20250401 162700 62133368 1578 1578 1578 1578 0
169 20250401 162600 62133368 1578 1578 1578 1578 0
170 20250401 162500 62133368 1578 1578 1578 1578 0
171 20250401 162400 62133368 1578 1578 1578 1578 0
172 20250401 162300 62133368 1578 1578 1578 1578 0
173 20250401 162200 62133368 1578 1578 1578 1578 0
174 20250401 162100 62133368 1578 1578 1578 1578 0
175 20250401 162000 62133368 1578 1578 1578 1578 0
176 20250401 161900 62133368 1578 1578 1578 1578 0
177 20250401 161800 62133368 1578 1578 1578 1578 0
178 20250401 161700 62133368 1578 1578 1578 1578 0
179 20250401 161600 62133368 1578 1578 1578 1578 0
180 20250401 161500 62133368 1578 1578 1578 1578 0
181 20250401 161400 62133368 1578 1578 1578 1578 0
182 20250401 161300 62133368 1578 1578 1578 1578 8
183 20250401 161200 62133368 1578 1578 1578 1578 0
184 20250401 161100 62133368 1578 1578 1578 1578 0
185 20250401 161000 62133368 1578 1578 1578 1578 0
186 20250401 160900 62133368 1578 1578 1578 1578 0
187 20250401 160800 62133368 1578 1578 1578 1578 0
188 20250401 160700 62133368 1578 1578 1578 1578 0
189 20250401 160600 62133368 1578 1578 1578 1578 0
190 20250401 160500 62133368 1578 1578 1578 1578 0
191 20250401 160400 62133368 1578 1578 1578 1578 0
192 20250401 160300 62133368 1578 1578 1578 1578 0
193 20250401 160200 62133368 1578 1578 1578 1578 0
194 20250401 160100 62133368 1578 1578 1578 1578 0
195 20250401 160000 62133368 1578 1578 1578 1578 0
196 20250401 155900 62133368 1578 1578 1578 1578 0
197 20250401 155800 62133368 1578 1578 1578 1578 0
198 20250401 155700 62133368 1578 1578 1578 1578 0
199 20250401 155600 62133368 1578 1578 1578 1578 0
200 20250401 155500 62133368 1578 1578 1578 1578 0
201 20250401 155400 62133368 1578 1578 1578 1578 0
202 20250401 155300 62133368 1578 1578 1578 1578 0
203 20250401 155200 62133368 1578 1578 1578 1578 0
204 20250401 155100 62133368 1578 1578 1578 1578 0
205 20250401 155000 62133368 1578 1578 1578 1578 0
206 20250401 154900 62133368 1578 1578 1578 1578 0
207 20250401 154800 62133368 1578 1578 1578 1578 0
208 20250401 154700 62133368 1578 1578 1578 1578 0
209 20250401 154600 62133368 1578 1578 1578 1578 0
210 20250401 154500 62133368 1578 1578 1578 1578 0
211 20250401 154400 62133368 1578 1578 1578 1578 0
212 20250401 154300 62133368 1578 1578 1578 1578 8
213 20250401 154200 62133368 1578 1578 1578 1578 0
214 20250401 154100 62133368 1578 1578 1578 1578 0
215 20250401 154000 62133368 1578 1578 1578 1578 0
216 20250401 153900 62133368 1578 1578 1578 1578 0
217 20250401 153800 62133368 1578 1578 1578 1578 0
218 20250401 153700 62133368 1578 1578 1578 1578 0
219 20250401 153600 62133368 1578 1578 1578 1578 0
220 20250401 153500 62133368 1578 1578 1578 1578 0
221 20250401 153400 62133368 1578 1578 1578 1578 0
222 20250401 153300 62133368 1578 1578 1578 1578 0
223 20250401 153200 62133368 1578 1578 1578 1578 0
224 20250401 153100 62133368 1578 1578 1578 1578 0
225 20250401 153000 62133368 1578 1578 1578 1578 8
226 20250401 152900 62120744 1578 1578 1578 1578 0
227 20250401 152800 62120744 1578 1578 1578 1578 0
228 20250401 152700 62120744 1578 1578 1578 1578 0
229 20250401 152600 62120744 1578 1578 1578 1578 0
230 20250401 152500 62120744 1578 1578 1578 1578 0
231 20250401 152400 62120744 1578 1578 1578 1578 0
232 20250401 152300 62120744 1578 1578 1578 1578 0
233 20250401 152200 62120744 1578 1578 1578 1578 0
234 20250401 152100 62120744 1578 1578 1578 1578 0
235 20250401 152000 62120744 1578 1578 1578 1578 0
236 20250401 151900 62120744 1578 1578 1578 1578 0
237 20250401 151800 62120744 1578 1578 1578 1578 0
238 20250401 151700 62120744 1578 1578 1578 1578 0
239 20250401 151600 62120744 1578 1578 1578 1578 0
240 20250401 151500 62120744 1578 1578 1578 1578 0
241 20250401 151400 62120744 1578 1578 1578 1578 0
242 20250401 151300 62120744 1578 1578 1578 1578 0
243 20250401 151200 62120744 1578 1578 1578 1578 0
244 20250401 151100 62120744 1578 1578 1578 1578 0
245 20250401 151000 62120744 1578 1578 1578 1578 0
246 20250401 150900 62120744 1578 1578 1578 1578 0
247 20250401 150800 62120744 1578 1578 1578 1578 1
248 20250401 150700 62119166 1578 1578 1578 1578 0
249 20250401 150600 62119166 1578 1578 1578 1578 0
250 20250401 150500 62119166 1578 1578 1578 1578 0
251 20250401 150400 62119166 1578 1578 1578 1578 0
252 20250401 150300 62119166 1578 1578 1578 1578 0
253 20250401 150200 62119166 1578 1578 1578 1578 0
254 20250401 150100 62119166 1578 1578 1578 1578 0
255 20250401 150000 62119166 1578 1578 1578 1578 0
256 20250401 145900 62119166 1578 1578 1578 1578 0
257 20250401 145800 62119166 1578 1578 1578 1578 0
258 20250401 145700 62119166 1578 1578 1578 1578 0
259 20250401 145600 62119166 1578 1578 1578 1578 1
260 20250401 145500 62117588 1575 1575 1575 1575 400
261 20250401 145400 61487588 1578 1578 1578 1578 0
262 20250401 145300 61487588 1578 1573 1578 1573 2
263 20250401 145200 61484437 1578 1578 1578 1578 0
264 20250401 145100 61484437 1578 1578 1578 1578 0
265 20250401 145000 61484437 1578 1578 1578 1578 0
266 20250401 144900 61484437 1578 1578 1578 1578 0
267 20250401 144800 61484437 1578 1578 1578 1578 0
268 20250401 144700 61484437 1578 1578 1578 1578 0
269 20250401 144600 61484437 1578 1578 1578 1578 1
270 20250401 144500 61482859 1572 1572 1572 1572 0
271 20250401 144400 61482859 1572 1572 1572 1572 0
272 20250401 144300 61482859 1572 1576 1576 1572 1126
273 20250401 144200 59712187 1577 1577 1577 1577 1
274 20250401 144100 59710610 1576 1576 1576 1576 166
275 20250401 144000 59448994 1576 1576 1576 1576 0
276 20250401 143900 59448994 1576 1576 1576 1576 20
277 20250401 143800 59417474 1574 1574 1574 1574 0
278 20250401 143700 59417474 1574 1576 1576 1574 153
279 20250401 143600 59176513 1575 1575 1575 1575 17
280 20250401 143500 59149738 1576 1576 1576 1576 0
281 20250401 143400 59149738 1576 1576 1576 1576 0
282 20250401 143300 59149738 1576 1576 1576 1576 0
283 20250401 143200 59149738 1576 1576 1576 1576 0
284 20250401 143100 59149738 1576 1575 1576 1575 181
285 20250401 143000 58864602 1577 1577 1577 1577 0
286 20250401 142900 58864602 1577 1577 1577 1577 0
287 20250401 142800 58864602 1577 1577 1577 1577 1
288 20250401 142700 58863025 1576 1576 1576 1576 0
289 20250401 142600 58863025 1576 1576 1576 1576 100
290 20250401 142500 58705425 1577 1577 1577 1577 0
291 20250401 142400 58705425 1577 1577 1577 1577 0
292 20250401 142300 58705425 1577 1577 1577 1577 0
293 20250401 142200 58705425 1577 1577 1577 1577 0
294 20250401 142100 58705425 1577 1577 1577 1577 0
295 20250401 142000 58705425 1577 1577 1577 1577 0
296 20250401 141900 58705425 1577 1577 1577 1577 0
297 20250401 141800 58705425 1577 1577 1577 1577 0
298 20250401 141700 58705425 1577 1577 1577 1577 0
299 20250401 141600 58705425 1577 1577 1577 1577 1
300 20250401 141500 58703848 1576 1576 1576 1576 0
301 20250401 141400 58703848 1576 1576 1576 1576 0
302 20250401 141300 58703848 1576 1576 1576 1576 0
303 20250401 141200 58703848 1576 1576 1576 1576 12
304 20250401 141100 58684936 1578 1578 1578 1578 0
305 20250401 141000 58684936 1578 1578 1578 1578 0
306 20250401 140900 58684936 1578 1578 1578 1578 0
307 20250401 140800 58684936 1578 1578 1578 1578 0
308 20250401 140700 58684936 1578 1578 1578 1578 0
309 20250401 140600 58684936 1578 1578 1578 1578 0
310 20250401 140500 58684936 1578 1578 1578 1578 0
311 20250401 140400 58684936 1578 1578 1578 1578 0
312 20250401 140300 58684936 1578 1578 1578 1578 0
313 20250401 140200 58684936 1578 1578 1578 1578 0
314 20250401 140100 58684936 1578 1578 1578 1578 0
315 20250401 140000 58684936 1578 1578 1578 1578 0
316 20250401 135900 58684936 1578 1578 1578 1578 0
317 20250401 135800 58684936 1578 1578 1578 1578 10
318 20250401 135700 58669156 1579 1579 1579 1579 2
319 20250401 135600 58665998 1579 1579 1579 1579 0
320 20250401 135500 58665998 1579 1579 1579 1579 0
321 20250401 135400 58665998 1579 1579 1579 1579 0
322 20250401 135300 58665998 1579 1579 1579 1579 0
323 20250401 135200 58665998 1579 1579 1579 1579 0
324 20250401 135100 58665998 1579 1579 1579 1579 0
325 20250401 135000 58665998 1579 1579 1579 1579 0
326 20250401 134900 58665998 1579 1579 1579 1579 0
327 20250401 134800 58665998 1579 1579 1579 1579 0
328 20250401 134700 58665998 1579 1579 1579 1579 0
329 20250401 134600 58665998 1579 1579 1579 1579 0
330 20250401 134500 58665998 1579 1579 1579 1579 0
331 20250401 134400 58665998 1579 1579 1579 1579 0
332 20250401 134300 58665998 1579 1579 1579 1579 0
333 20250401 134200 58665998 1579 1579 1579 1579 0
334 20250401 134100 58665998 1579 1579 1579 1579 2
335 20250401 134000 58662840 1581 1581 1581 1581 0
336 20250401 133900 58662840 1581 1581 1581 1581 0
337 20250401 133800 58662840 1581 1581 1581 1581 0
338 20250401 133700 58662840 1581 1581 1581 1581 0
339 20250401 133600 58662840 1581 1581 1581 1581 0
340 20250401 133500 58662840 1581 1581 1581 1581 0
341 20250401 133400 58662840 1581 1581 1581 1581 0
342 20250401 133300 58662840 1581 1581 1581 1581 0
343 20250401 133200 58662840 1581 1581 1581 1581 0
344 20250401 133100 58662840 1581 1581 1581 1581 0
345 20250401 133000 58662840 1581 1581 1581 1581 0
346 20250401 132900 58662840 1581 1581 1581 1581 0
347 20250401 132800 58662840 1581 1581 1581 1581 0
348 20250401 132700 58662840 1581 1581 1581 1581 0
349 20250401 132600 58662840 1581 1581 1581 1581 0
350 20250401 132500 58662840 1581 1581 1581 1581 0
351 20250401 132400 58662840 1581 1581 1581 1581 1
352 20250401 132300 58661259 1580 1580 1580 1580 0
353 20250401 132200 58661259 1580 1580 1580 1580 20
354 20250401 132100 58629659 1580 1580 1580 1580 0
355 20250401 132000 58629659 1580 1580 1580 1580 0
356 20250401 131900 58629659 1580 1580 1580 1580 0
357 20250401 131800 58629659 1580 1580 1580 1580 100
358 20250401 131700 58471659 1580 1580 1580 1580 0
359 20250401 131600 58471659 1580 1580 1580 1580 0
360 20250401 131500 58471659 1580 1575 1580 1575 3
361 20250401 131400 58466924 1582 1582 1582 1582 0
362 20250401 131300 58466924 1582 1582 1582 1582 0
363 20250401 131200 58466924 1582 1582 1582 1582 0
364 20250401 131100 58466924 1582 1582 1582 1582 0
365 20250401 131000 58466924 1582 1582 1582 1582 0
366 20250401 130900 58466924 1582 1582 1582 1582 0
367 20250401 130800 58466924 1582 1582 1582 1582 0
368 20250401 130700 58466924 1582 1582 1582 1582 0
369 20250401 130600 58466924 1582 1582 1582 1582 0
370 20250401 130500 58466924 1582 1582 1582 1582 0
371 20250401 130400 58466924 1582 1582 1582 1582 0
372 20250401 130300 58466924 1582 1582 1582 1582 0
373 20250401 130200 58466924 1582 1582 1582 1582 0
374 20250401 130100 58466924 1582 1582 1582 1582 0
375 20250401 130000 58466924 1582 1582 1582 1582 0
376 20250401 125900 58466924 1582 1582 1582 1582 0
377 20250401 125800 58466924 1582 1582 1582 1582 0
378 20250401 125700 58466924 1582 1582 1582 1582 0
379 20250401 125600 58466924 1582 1582 1582 1582 0
380 20250401 125500 58466924 1582 1582 1582 1582 0
381 20250401 125400 58466924 1582 1582 1582 1582 0
382 20250401 125300 58466924 1582 1582 1582 1582 0
383 20250401 125200 58466924 1582 1582 1582 1582 0
384 20250401 125100 58466924 1582 1582 1582 1582 0
385 20250401 125000 58466924 1582 1582 1582 1582 0
386 20250401 124900 58466924 1582 1582 1582 1582 1
387 20250401 124800 58465342 1572 1572 1572 1572 0
388 20250401 124700 58465342 1572 1572 1572 1572 0
389 20250401 124600 58465342 1572 1572 1572 1572 0
390 20250401 124500 58465342 1572 1572 1572 1572 0
391 20250401 124400 58465342 1572 1572 1572 1572 0
392 20250401 124300 58465342 1572 1572 1572 1572 0
393 20250401 124200 58465342 1572 1573 1573 1572 100
394 20250401 124100 58308125 1584 1584 1584 1584 0
395 20250401 124000 58308125 1584 1584 1584 1584 0
396 20250401 123900 58308125 1584 1584 1584 1584 33
397 20250401 123800 58255853 1584 1584 1584 1584 33
398 20250401 123700 58203581 1572 1572 1572 1572 0
399 20250401 123600 58203581 1572 1573 1573 1572 200
400 20250401 123500 57889141 1584 1584 1584 1584 1
401 20250401 123400 57887557 1572 1572 1572 1572 0
402 20250401 123300 57887557 1572 1572 1572 1572 1040
403 20250401 123200 56252677 1572 1572 1572 1572 149
404 20250401 123100 56018449 1573 1573 1573 1573 533
405 20250401 123000 55180040 1573 1573 1573 1573 0
406 20250401 122900 55180040 1573 1573 1573 1573 0
407 20250401 122800 55180040 1573 1573 1573 1573 0
408 20250401 122700 55180040 1573 1573 1573 1573 0
409 20250401 122600 55180040 1573 1573 1573 1573 0
410 20250401 122500 55180040 1573 1573 1573 1573 0
411 20250401 122400 55180040 1573 1573 1573 1573 0
412 20250401 122300 55180040 1573 1574 1574 1573 665
413 20250401 122200 54133974 1573 1574 1574 1573 550
414 20250401 122100 53268612 1573 1573 1573 1573 18
415 20250401 122000 53240298 1575 1575 1575 1575 0
416 20250401 121900 53240298 1575 1580 1580 1575 612
417 20250401 121800 52275898 1583 1583 1583 1583 0
418 20250401 121700 52275898 1583 1583 1583 1583 0
419 20250401 121600 52275898 1583 1583 1583 1583 0
420 20250401 121500 52275898 1583 1583 1583 1583 1
421 20250401 121400 52274315 1580 1580 1580 1580 100
422 20250401 121300 52116315 1580 1583 1583 1580 251
423 20250401 121200 51719135 1584 1584 1584 1584 0
424 20250401 121100 51719135 1584 1584 1584 1584 0
425 20250401 121000 51719135 1584 1584 1584 1584 0
426 20250401 120900 51719135 1584 1584 1584 1584 0
427 20250401 120800 51719135 1584 1584 1584 1584 0
428 20250401 120700 51719135 1584 1584 1584 1584 0
429 20250401 120600 51719135 1584 1584 1584 1584 0
430 20250401 120500 51719135 1584 1584 1584 1584 500
431 20250401 120400 50927135 1584 1584 1584 1584 800
432 20250401 120300 49659935 1584 1584 1584 1584 0
433 20250401 120200 49659935 1584 1584 1584 1584 0
434 20250401 120100 49659935 1584 1584 1584 1584 0
435 20250401 120000 49659935 1584 1584 1584 1584 0
436 20250401 115900 49659935 1584 1584 1584 1584 0
437 20250401 115800 49659935 1584 1584 1584 1584 0
438 20250401 115700 49659935 1584 1584 1584 1584 0
439 20250401 115600 49659935 1584 1584 1584 1584 0
440 20250401 115500 49659935 1584 1584 1584 1584 0
441 20250401 115400 49659935 1584 1584 1584 1584 0
442 20250401 115300 49659935 1584 1584 1584 1584 0
443 20250401 115200 49659935 1584 1584 1584 1584 0
444 20250401 115100 49659935 1584 1584 1584 1584 6
445 20250401 115000 49650431 1584 1584 1584 1584 0
446 20250401 114900 49650431 1584 1584 1584 1584 0
447 20250401 114800 49650431 1584 1584 1584 1584 1
448 20250401 114700 49648847 1576 1576 1576 1576 4
449 20250401 114600 49642543 1584 1584 1584 1584 0
450 20250401 114500 49642543 1584 1584 1584 1584 51
451 20250401 114400 49561759 1583 1582 1583 1582 500
452 20250401 114300 48770274 1575 1575 1575 1575 0
453 20250401 114200 48770274 1575 1575 1575 1575 0
454 20250401 114100 48770274 1575 1575 1575 1575 56
455 20250401 114000 48682074 1575 1575 1575 1575 0
456 20250401 113900 48682074 1575 1575 1575 1575 0
457 20250401 113800 48682074 1575 1575 1575 1575 20
458 20250401 113700 48650574 1575 1575 1575 1575 620
459 20250401 113600 47674074 1575 1575 1575 1575 230
460 20250401 113500 47311824 1576 1576 1576 1576 0
461 20250401 113400 47311824 1576 1576 1576 1576 0
462 20250401 113300 47311824 1576 1583 1583 1576 61
463 20250401 113200 47215478 1583 1583 1583 1583 0
464 20250401 113100 47215478 1583 1583 1583 1583 41
465 20250401 113000 47150575 1583 1583 1583 1583 0
466 20250401 112900 47150575 1583 1583 1583 1583 0
467 20250401 112800 47150575 1583 1583 1583 1583 0
468 20250401 112700 47150575 1583 1583 1583 1583 0
469 20250401 112600 47150575 1583 1583 1583 1583 0
470 20250401 112500 47150575 1583 1583 1583 1583 0
471 20250401 112400 47150575 1583 1583 1583 1583 59
472 20250401 112300 47057178 1583 1583 1583 1583 0
473 20250401 112200 47057178 1583 1583 1583 1583 0
474 20250401 112100 47057178 1583 1583 1583 1583 10
475 20250401 112000 47041348 1583 1583 1583 1583 0
476 20250401 111900 47041348 1583 1583 1583 1583 1
477 20250401 111800 47039765 1580 1580 1580 1580 112
478 20250401 111700 46862805 1574 1574 1574 1574 150
479 20250401 111600 46626705 1574 1574 1574 1574 0
480 20250401 111500 46626705 1574 1574 1574 1574 0
481 20250401 111400 46626705 1574 1574 1574 1574 0
482 20250401 111300 46626705 1574 1574 1574 1574 0
483 20250401 111200 46626705 1574 1574 1574 1574 1
484 20250401 111100 46625131 1566 1566 1566 1566 49
485 20250401 111000 46548397 1574 1574 1574 1574 0
486 20250401 110900 46548397 1574 1574 1574 1574 0
487 20250401 110800 46548397 1574 1574 1574 1574 0
488 20250401 110700 46548397 1574 1574 1574 1574 0
489 20250401 110600 46548397 1574 1574 1574 1574 0
490 20250401 110500 46548397 1574 1574 1574 1574 0
491 20250401 110400 46548397 1574 1574 1574 1574 0
492 20250401 110300 46548397 1574 1574 1574 1574 0
493 20250401 110200 46548397 1574 1573 1574 1573 609
494 20250401 110100 45589881 1574 1574 1574 1574 0
495 20250401 110000 45589881 1574 1574 1574 1574 0
496 20250401 105900 45589881 1574 1574 1574 1574 0
497 20250401 105800 45589881 1574 1574 1574 1574 0
498 20250401 105700 45589881 1574 1574 1574 1574 0
499 20250401 105600 45589881 1574 1574 1574 1574 0
500 20250401 105500 45589881 1574 1574 1574 1574 0
501 20250401 105400 45589881 1574 1574 1574 1574 1
502 20250401 105300 45588307 1574 1574 1574 1574 0
503 20250401 105200 45588307 1574 1574 1574 1574 0
504 20250401 105100 45588307 1574 1574 1574 1574 0
505 20250401 105000 45588307 1574 1574 1574 1574 0
506 20250401 104900 45588307 1574 1574 1574 1574 0
507 20250401 104800 45588307 1574 1566 1574 1566 341
508 20250401 104700 45054293 1566 1566 1566 1566 1
509 20250401 104600 45052727 1574 1574 1574 1574 10
510 20250401 104500 45036987 1575 1575 1575 1575 0
511 20250401 104400 45036987 1575 1575 1575 1575 0
512 20250401 104300 45036987 1575 1575 1575 1575 0
513 20250401 104200 45036987 1575 1575 1575 1575 0
514 20250401 104100 45036987 1575 1575 1575 1575 0
515 20250401 104000 45036987 1575 1575 1575 1575 0
516 20250401 103900 45036987 1575 1575 1575 1575 0
517 20250401 103800 45036987 1575 1575 1575 1575 0
518 20250401 103700 45036987 1575 1575 1575 1575 0
519 20250401 103600 45036987 1575 1575 1575 1575 0
520 20250401 103500 45036987 1575 1575 1575 1575 12
521 20250401 103400 45018087 1575 1575 1575 1575 0
522 20250401 103300 45018087 1575 1575 1575 1575 0
523 20250401 103200 45018087 1575 1575 1575 1575 0
524 20250401 103100 45018087 1575 1575 1575 1575 0
525 20250401 103000 45018087 1575 1575 1575 1575 0
526 20250401 102900 45018087 1575 1566 1575 1566 3
527 20250401 102800 45013380 1576 1576 1576 1576 0
528 20250401 102700 45013380 1576 1576 1576 1576 0
529 20250401 102600 45013380 1576 1576 1576 1576 0
530 20250401 102500 45013380 1576 1576 1576 1576 0
531 20250401 102400 45013380 1576 1576 1576 1576 0
532 20250401 102300 45013380 1576 1576 1576 1576 0
533 20250401 102200 45013380 1576 1576 1576 1576 0
534 20250401 102100 45013380 1576 1576 1576 1576 0
535 20250401 102000 45013380 1576 1576 1576 1576 0
536 20250401 101900 45013380 1576 1575 1576 1575 3
537 20250401 101800 45008654 1575 1575 1575 1575 3
538 20250401 101700 45003929 1576 1576 1576 1576 0
539 20250401 101600 45003929 1576 1576 1576 1576 0
540 20250401 101500 45003929 1576 1576 1576 1576 0
541 20250401 101400 45003929 1576 1575 1576 1575 7
542 20250401 101300 44992903 1575 1575 1575 1575 1
543 20250401 101200 44991328 1564 1573 1576 1564 1693
544 20250401 101100 42329947 1573 1573 1573 1573 0
545 20250401 101000 42329947 1573 1573 1573 1573 0
546 20250401 100900 42329947 1573 1573 1573 1573 0
547 20250401 100800 42329947 1573 1573 1573 1573 0
548 20250401 100700 42329947 1573 1573 1573 1573 1
549 20250401 100600 42328374 1573 1569 1573 1569 3
550 20250401 100500 42323663 1569 1569 1569 1569 1
551 20250401 100400 42322094 1574 1574 1574 1574 0
552 20250401 100300 42322094 1574 1574 1574 1574 0
553 20250401 100200 42322094 1574 1574 1574 1574 0
554 20250401 100100 42322094 1574 1574 1574 1574 0
555 20250401 100000 42322094 1574 1574 1574 1574 0
556 20250401 095900 42322094 1574 1574 1574 1574 0
557 20250401 095800 42322094 1574 1574 1574 1574 0
558 20250401 095700 42322094 1574 1574 1574 1574 2
559 20250401 095600 42318946 1565 1576 1576 1565 5
560 20250401 095500 42311086 1576 1576 1576 1576 0
561 20250401 095400 42311086 1576 1576 1576 1576 3
562 20250401 095300 42306358 1566 1567 1567 1566 32
563 20250401 095200 42256233 1566 1566 1566 1566 2
564 20250401 095100 42253101 1578 1578 1578 1578 1
565 20250401 095000 42251523 1579 1579 1579 1579 0
566 20250401 094900 42251523 1579 1579 1579 1579 0
567 20250401 094800 42251523 1579 1579 1579 1579 0
568 20250401 094700 42251523 1579 1579 1579 1579 0
569 20250401 094600 42251523 1579 1579 1579 1579 1
570 20250401 094500 42249944 1579 1579 1579 1579 30
571 20250401 094400 42202574 1579 1579 1579 1579 4
572 20250401 094300 42196258 1559 1580 1580 1559 3044
573 20250401 094200 37426154 1580 1580 1580 1580 0
574 20250401 094100 37426154 1580 1580 1580 1580 0
575 20250401 094000 37426154 1580 1580 1580 1580 0
576 20250401 093900 37426154 1580 1580 1580 1580 1
577 20250401 093800 37424574 1572 1585 1585 1572 822
578 20250401 093700 36131924 1586 1586 1586 1586 0
579 20250401 093600 36131924 1586 1586 1586 1586 1
580 20250401 093500 36130338 1581 1571 1581 1571 23
581 20250401 093400 36094195 1586 1586 1586 1586 0
582 20250401 093300 36094195 1586 1586 1586 1586 11
583 20250401 093200 36076749 1586 1570 1586 1570 1458
584 20250401 093100 33787673 1587 1588 1588 1587 11
585 20250401 093000 33770215 1592 1576 1592 1576 867
586 20250401 092900 32403727 1576 1576 1576 1576 0
587 20250401 092800 32403727 1576 1583 1583 1576 1137
588 20250401 092700 30605935 1592 1592 1592 1592 1
589 20250401 092600 30604343 1592 1592 1592 1592 31
590 20250401 092500 30554991 1593 1593 1593 1593 0
591 20250401 092400 30554991 1593 1593 1593 1593 0
592 20250401 092300 30554991 1593 1588 1593 1588 170
593 20250401 092200 30284850 1588 1588 1588 1588 981
594 20250401 092100 28727022 1588 1583 1588 1583 37
595 20250401 092000 28668341 1588 1580 1588 1580 2690
596 20250401 091900 24411336 1580 1580 1580 1580 0
597 20250401 091800 24411336 1580 1576 1580 1576 8
598 20250401 091700 24398713 1576 1572 1576 1572 1132
599 20250401 091600 22619201 1571 1581 1581 1571 105
600 20250401 091500 22454232 1582 1573 1583 1573 58
601 20250401 091400 22362969 1583 1583 1583 1583 53
602 20250401 091300 22279070 1583 1583 1583 1583 1
603 20250401 091200 22277487 1583 1583 1583 1583 6
604 20250401 091100 22267989 1562 1562 1562 1562 500
605 20250401 091000 21486989 1584 1584 1584 1584 370
606 20250401 090900 20900909 1584 1584 1584 1584 640
607 20250401 090800 19887149 1584 1588 1588 1584 110
608 20250401 090700 19712808 1593 1593 1593 1593 0
609 20250401 090600 19712808 1593 1580 1595 1557 13
610 20250401 090500 19692355 1597 1598 1598 1555 3398
611 20250401 090400 14391994 1599 1556 1610 1555 923
612 20250401 090300 12955635 1617 1622 1623 1554 1024
613 20250401 090200 11296943 1623 1623 1623 1623 3202
614 20250401 090100 6100097 1630 1630 1630 1630 0
615 20250401 090000 6100097 1630 1545 1630 1545 3920

1
017180/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,103032,33953454,163717848,53952038406,0.30
20250327,103032,33953454,164645136,54257619492,0.30
20250326,103032,33953454,166190616,54766921302,0.30
20250325,103032,33953454,164542104,54223666038,0.30
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 103032 33953454 163717848 53952038406 0.30
3 20250327 103032 33953454 164645136 54257619492 0.30
4 20250326 103032 33953454 166190616 54766921302 0.30
5 20250325 103032 33953454 164542104 54223666038 0.30