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

616
017550/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,616 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,191400,131583972,1812,1812,1812,1812,4095
20250401,191300,131583972,1812,1812,1812,1812,0
20250401,191200,131583972,1812,1812,1812,1812,0
20250401,191100,131583972,1812,1812,1812,1812,0
20250401,191000,131583972,1812,1812,1812,1812,0
20250401,190900,131583972,1812,1812,1812,1812,0
20250401,190800,131583972,1812,1812,1812,1812,0
20250401,190700,131583972,1812,1812,1812,1812,0
20250401,190600,131583972,1812,1812,1812,1812,0
20250401,190500,131583972,1812,1812,1812,1812,0
20250401,190400,131583972,1812,1812,1812,1812,0
20250401,190300,131583972,1812,1812,1812,1812,0
20250401,190200,131583972,1812,1812,1812,1812,0
20250401,190100,131583972,1812,1812,1812,1812,0
20250401,190000,131583972,1812,1812,1812,1812,0
20250401,185900,131583972,1812,1812,1812,1812,0
20250401,185800,131583972,1812,1812,1812,1812,0
20250401,185700,131583972,1812,1812,1812,1812,0
20250401,185600,131583972,1812,1812,1812,1812,0
20250401,185500,131583972,1812,1812,1812,1812,0
20250401,185400,131583972,1812,1812,1812,1812,0
20250401,185300,131583972,1812,1812,1812,1812,0
20250401,185200,131583972,1812,1812,1812,1812,0
20250401,185100,131583972,1812,1812,1812,1812,0
20250401,185000,131583972,1812,1812,1812,1812,0
20250401,184900,131583972,1812,1812,1812,1812,0
20250401,184800,131583972,1812,1812,1812,1812,0
20250401,184700,131583972,1812,1812,1812,1812,0
20250401,184600,131583972,1812,1812,1812,1812,0
20250401,184500,131583972,1812,1812,1812,1812,0
20250401,184400,131583972,1812,1812,1812,1812,4095
20250401,184300,131583972,1812,1812,1812,1812,0
20250401,184200,131583972,1812,1812,1812,1812,0
20250401,184100,131583972,1812,1812,1812,1812,0
20250401,184000,131583972,1812,1812,1812,1812,0
20250401,183900,131583972,1812,1812,1812,1812,0
20250401,183800,131583972,1812,1812,1812,1812,0
20250401,183700,131583972,1812,1812,1812,1812,0
20250401,183600,131583972,1812,1812,1812,1812,0
20250401,183500,131583972,1812,1812,1812,1812,0
20250401,183400,131583972,1812,1812,1812,1812,0
20250401,183300,131583972,1812,1812,1812,1812,0
20250401,183200,131583972,1812,1812,1812,1812,0
20250401,183100,131583972,1812,1812,1812,1812,0
20250401,183000,131583972,1812,1812,1812,1812,0
20250401,182900,131583972,1812,1812,1812,1812,0
20250401,182800,131583972,1812,1812,1812,1812,0
20250401,182700,131583972,1812,1812,1812,1812,0
20250401,182600,131583972,1812,1812,1812,1812,0
20250401,182500,131583972,1812,1812,1812,1812,0
20250401,182400,131583972,1812,1812,1812,1812,0
20250401,182300,131583972,1812,1812,1812,1812,0
20250401,182200,131583972,1812,1812,1812,1812,0
20250401,182100,131583972,1812,1812,1812,1812,0
20250401,182000,131583972,1812,1812,1812,1812,0
20250401,181900,131583972,1812,1812,1812,1812,0
20250401,181800,131583972,1812,1812,1812,1812,0
20250401,181700,131583972,1812,1812,1812,1812,0
20250401,181600,131583972,1812,1812,1812,1812,0
20250401,181500,131583972,1812,1812,1812,1812,0
20250401,181400,131583972,1812,1812,1812,1812,4095
20250401,181300,131583972,1812,1812,1812,1812,0
20250401,181200,131583972,1812,1812,1812,1812,0
20250401,181100,131583972,1812,1812,1812,1812,0
20250401,181000,131583972,1812,1812,1812,1812,0
20250401,180900,131583972,1812,1812,1812,1812,0
20250401,180800,131583972,1812,1812,1812,1812,0
20250401,180700,131583972,1812,1812,1812,1812,0
20250401,180600,131583972,1812,1812,1812,1812,0
20250401,180500,131583972,1812,1812,1812,1812,0
20250401,180400,131583972,1812,1812,1812,1812,0
20250401,180300,131583972,1812,1812,1812,1812,0
20250401,180200,131583972,1812,1812,1812,1812,0
20250401,180100,131583972,1812,1812,1812,1812,0
20250401,180000,131583972,1812,1812,1812,1812,0
20250401,175900,131583972,1812,1812,1812,1812,0
20250401,175800,131583972,1812,1812,1812,1812,0
20250401,175700,131583972,1812,1812,1812,1812,0
20250401,175600,131583972,1812,1812,1812,1812,0
20250401,175500,131583972,1812,1812,1812,1812,0
20250401,175400,131583972,1812,1812,1812,1812,0
20250401,175300,131583972,1812,1812,1812,1812,0
20250401,175200,131583972,1812,1812,1812,1812,0
20250401,175100,131583972,1812,1812,1812,1812,0
20250401,175000,131583972,1812,1812,1812,1812,0
20250401,174900,131583972,1812,1812,1812,1812,0
20250401,174800,131583972,1812,1812,1812,1812,0
20250401,174700,131583972,1812,1812,1812,1812,0
20250401,174600,131583972,1812,1812,1812,1812,0
20250401,174500,131583972,1812,1812,1812,1812,0
20250401,174400,131583972,1812,1812,1812,1812,4095
20250401,174300,131583972,1812,1812,1812,1812,0
20250401,174200,131583972,1812,1812,1812,1812,0
20250401,174100,131583972,1812,1812,1812,1812,0
20250401,174000,131583972,1812,1812,1812,1812,0
20250401,173900,131583972,1812,1812,1812,1812,0
20250401,173800,131583972,1812,1812,1812,1812,0
20250401,173700,131583972,1812,1812,1812,1812,0
20250401,173600,131583972,1812,1812,1812,1812,0
20250401,173500,131583972,1812,1812,1812,1812,0
20250401,173400,131583972,1812,1812,1812,1812,0
20250401,173300,131583972,1812,1812,1812,1812,0
20250401,173200,131583972,1812,1812,1812,1812,0
20250401,173100,131583972,1812,1812,1812,1812,0
20250401,173000,131583972,1812,1812,1812,1812,0
20250401,172900,131583972,1812,1812,1812,1812,0
20250401,172800,131583972,1812,1812,1812,1812,0
20250401,172700,131583972,1812,1812,1812,1812,0
20250401,172600,131583972,1812,1812,1812,1812,0
20250401,172500,131583972,1812,1812,1812,1812,0
20250401,172400,131583972,1812,1812,1812,1812,0
20250401,172300,131583972,1812,1812,1812,1812,0
20250401,172200,131583972,1812,1812,1812,1812,0
20250401,172100,131583972,1812,1812,1812,1812,0
20250401,172000,131583972,1812,1812,1812,1812,0
20250401,171900,131583972,1812,1812,1812,1812,0
20250401,171800,131583972,1812,1812,1812,1812,0
20250401,171700,131583972,1812,1812,1812,1812,0
20250401,171600,131583972,1812,1812,1812,1812,0
20250401,171500,131583972,1812,1812,1812,1812,0
20250401,171400,131583972,1812,1812,1812,1812,4095
20250401,171300,131583972,1812,1812,1812,1812,0
20250401,171200,131583972,1812,1812,1812,1812,0
20250401,171100,131583972,1812,1812,1812,1812,0
20250401,171000,131583972,1812,1812,1812,1812,0
20250401,170900,131583972,1812,1812,1812,1812,0
20250401,170800,131583972,1812,1812,1812,1812,0
20250401,170700,131583972,1812,1812,1812,1812,0
20250401,170600,131583972,1812,1812,1812,1812,0
20250401,170500,131583972,1812,1812,1812,1812,0
20250401,170400,131583972,1812,1812,1812,1812,0
20250401,170300,131583972,1812,1812,1812,1812,0
20250401,170200,131583972,1812,1812,1812,1812,0
20250401,170100,131583972,1812,1812,1812,1812,0
20250401,170000,131583972,1812,1812,1812,1812,0
20250401,165900,131583972,1812,1812,1812,1812,0
20250401,165800,131583972,1812,1812,1812,1812,0
20250401,165700,131583972,1812,1812,1812,1812,0
20250401,165600,131583972,1812,1812,1812,1812,0
20250401,165500,131583972,1812,1812,1812,1812,0
20250401,165400,131583972,1812,1812,1812,1812,0
20250401,165300,131583972,1812,1812,1812,1812,0
20250401,165200,131583972,1812,1812,1812,1812,0
20250401,165100,131583972,1812,1812,1812,1812,0
20250401,165000,131583972,1812,1812,1812,1812,0
20250401,164900,131583972,1812,1812,1812,1812,0
20250401,164800,131583972,1812,1812,1812,1812,0
20250401,164700,131583972,1812,1812,1812,1812,0
20250401,164600,131583972,1812,1812,1812,1812,0
20250401,164500,131583972,1812,1812,1812,1812,0
20250401,164400,131583972,1812,1812,1812,1812,4095
20250401,164300,131583972,1812,1812,1812,1812,0
20250401,164200,131583972,1812,1812,1812,1812,0
20250401,164100,131583972,1812,1812,1812,1812,0
20250401,164000,131583972,1812,1812,1812,1812,0
20250401,163900,131583972,1812,1812,1812,1812,0
20250401,163800,131583972,1812,1812,1812,1812,0
20250401,163700,131583972,1812,1812,1812,1812,0
20250401,163600,131583972,1812,1812,1812,1812,0
20250401,163500,131583972,1812,1812,1812,1812,0
20250401,163400,131583972,1812,1812,1812,1812,0
20250401,163300,131583972,1812,1812,1812,1812,0
20250401,163200,131583972,1812,1812,1812,1812,0
20250401,163100,131583972,1812,1812,1812,1812,0
20250401,163000,131583972,1812,1812,1812,1812,0
20250401,162900,131583972,1812,1812,1812,1812,0
20250401,162800,131583972,1812,1812,1812,1812,0
20250401,162700,131583972,1812,1812,1812,1812,0
20250401,162600,131583972,1812,1812,1812,1812,0
20250401,162500,131583972,1812,1812,1812,1812,0
20250401,162400,131583972,1812,1812,1812,1812,0
20250401,162300,131583972,1812,1812,1812,1812,0
20250401,162200,131583972,1812,1812,1812,1812,0
20250401,162100,131583972,1812,1812,1812,1812,0
20250401,162000,131583972,1812,1812,1812,1812,0
20250401,161900,131583972,1812,1812,1812,1812,0
20250401,161800,131583972,1812,1812,1812,1812,0
20250401,161700,131583972,1812,1812,1812,1812,0
20250401,161600,131583972,1812,1812,1812,1812,0
20250401,161500,131583972,1812,1812,1812,1812,0
20250401,161400,131583972,1812,1812,1812,1812,4095
20250401,161300,131583972,1812,1812,1812,1812,0
20250401,161200,131583972,1812,1812,1812,1812,0
20250401,161100,131583972,1812,1812,1812,1812,0
20250401,161000,131583972,1812,1812,1812,1812,0
20250401,160900,131583972,1812,1812,1812,1812,0
20250401,160800,131583972,1812,1812,1812,1812,0
20250401,160700,131583972,1812,1812,1812,1812,0
20250401,160600,131583972,1812,1812,1812,1812,0
20250401,160500,131583972,1812,1812,1812,1812,0
20250401,160400,131583972,1812,1812,1812,1812,0
20250401,160300,131583972,1812,1812,1812,1812,0
20250401,160200,131583972,1812,1812,1812,1812,0
20250401,160100,131583972,1812,1812,1812,1812,0
20250401,160000,131583972,1812,1812,1812,1812,0
20250401,155900,131583972,1812,1812,1812,1812,0
20250401,155800,131583972,1812,1812,1812,1812,0
20250401,155700,131583972,1812,1812,1812,1812,0
20250401,155600,131583972,1812,1812,1812,1812,0
20250401,155500,131583972,1812,1812,1812,1812,0
20250401,155400,131583972,1812,1812,1812,1812,0
20250401,155300,131583972,1812,1812,1812,1812,0
20250401,155200,131583972,1812,1812,1812,1812,0
20250401,155100,131583972,1812,1812,1812,1812,0
20250401,155000,131583972,1812,1812,1812,1812,0
20250401,154900,131583972,1812,1812,1812,1812,0
20250401,154800,131583972,1812,1812,1812,1812,0
20250401,154700,131583972,1812,1812,1812,1812,0
20250401,154600,131583972,1812,1812,1812,1812,0
20250401,154500,131583972,1812,1812,1812,1812,0
20250401,154400,131583972,1812,1812,1812,1812,4095
20250401,154300,131583972,1812,1812,1812,1812,0
20250401,154200,131583972,1812,1812,1812,1812,0
20250401,154100,131583972,1812,1812,1812,1812,0
20250401,154000,131583972,1812,1812,1812,1812,0
20250401,153900,131583972,1812,1812,1812,1812,0
20250401,153800,131583972,1812,1812,1812,1812,0
20250401,153700,131583972,1812,1812,1812,1812,0
20250401,153600,131583972,1812,1812,1812,1812,0
20250401,153500,131583972,1812,1812,1812,1812,0
20250401,153400,131583972,1812,1812,1812,1812,0
20250401,153300,131583972,1812,1812,1812,1812,0
20250401,153200,131583972,1812,1812,1812,1812,0
20250401,153100,131583972,1812,1812,1812,1812,0
20250401,153000,131583972,1812,1812,1812,1812,4095
20250401,152900,124163832,1815,1815,1815,1815,0
20250401,152800,124163832,1815,1815,1815,1815,0
20250401,152700,124163832,1815,1815,1815,1815,0
20250401,152600,124163832,1815,1815,1815,1815,0
20250401,152500,124163832,1815,1815,1815,1815,0
20250401,152400,124163832,1815,1815,1815,1815,0
20250401,152300,124163832,1815,1815,1815,1815,0
20250401,152200,124163832,1815,1815,1815,1815,0
20250401,152100,124163832,1815,1815,1815,1815,0
20250401,152000,124163832,1815,1815,1815,1815,0
20250401,151900,124163832,1815,1815,1815,1815,0
20250401,151800,124163832,1815,1815,1815,1815,0
20250401,151700,124163832,1815,1815,1815,1815,129
20250401,151600,123929697,1816,1816,1816,1816,0
20250401,151500,123929697,1816,1816,1816,1816,14
20250401,151400,123904273,1816,1815,1816,1814,676
20250401,151300,122677170,1816,1814,1816,1814,7
20250401,151200,122664467,1814,1814,1814,1814,1
20250401,151100,122662653,1815,1815,1815,1815,449
20250401,151000,121847718,1815,1815,1815,1815,0
20250401,150900,121847718,1815,1815,1815,1815,0
20250401,150800,121847718,1815,1815,1815,1815,0
20250401,150700,121847718,1815,1815,1815,1815,0
20250401,150600,121847718,1815,1815,1815,1815,0
20250401,150500,121847718,1815,1815,1815,1815,0
20250401,150400,121847718,1815,1815,1815,1815,0
20250401,150300,121847718,1815,1815,1815,1815,0
20250401,150200,121847718,1815,1815,1815,1815,0
20250401,150100,121847718,1815,1815,1815,1815,0
20250401,150000,121847718,1815,1815,1815,1815,1
20250401,145900,121845903,1816,1816,1816,1815,117
20250401,145800,121633537,1816,1815,1816,1815,368
20250401,145700,120965571,1815,1815,1815,1815,0
20250401,145600,120965571,1815,1815,1815,1815,0
20250401,145500,120965571,1815,1815,1815,1815,1
20250401,145400,120963756,1810,1812,1812,1810,500
20250401,145300,120058420,1815,1815,1815,1815,0
20250401,145200,120058420,1815,1815,1815,1815,1
20250401,145100,120056605,1815,1815,1815,1815,0
20250401,145000,120056605,1815,1815,1815,1815,60
20250401,144900,119947705,1815,1815,1815,1815,0
20250401,144800,119947705,1815,1815,1815,1815,6
20250401,144700,119936815,1813,1813,1813,1813,1000
20250401,144600,118123815,1816,1816,1816,1816,0
20250401,144500,118123815,1816,1814,1816,1814,501
20250401,144400,117214641,1814,1814,1814,1814,0
20250401,144300,117214641,1814,1811,1814,1811,95
20250401,144200,117042593,1812,1812,1812,1812,0
20250401,144100,117042593,1812,1812,1812,1812,201
20250401,144000,116678381,1813,1814,1814,1813,2913
20250401,143900,111397084,1814,1814,1814,1814,0
20250401,143800,111397084,1814,1814,1814,1814,3
20250401,143700,111391642,1814,1814,1814,1814,0
20250401,143600,111391642,1814,1814,1814,1814,4
20250401,143500,111384386,1814,1814,1814,1814,0
20250401,143400,111384386,1814,1814,1814,1814,0
20250401,143300,111384386,1814,1814,1814,1814,0
20250401,143200,111384386,1814,1814,1814,1814,0
20250401,143100,111384386,1814,1814,1814,1814,0
20250401,143000,111384386,1814,1815,1815,1814,232
20250401,142900,110963388,1814,1814,1814,1814,0
20250401,142800,110963388,1814,1814,1814,1814,0
20250401,142700,110963388,1814,1814,1814,1814,0
20250401,142600,110963388,1814,1814,1814,1814,0
20250401,142500,110963388,1814,1814,1814,1814,0
20250401,142400,110963388,1814,1814,1814,1814,0
20250401,142300,110963388,1814,1814,1814,1814,0
20250401,142200,110963388,1814,1814,1814,1814,0
20250401,142100,110963388,1814,1814,1814,1814,0
20250401,142000,110963388,1814,1814,1814,1814,207
20250401,141900,110587890,1816,1816,1816,1816,0
20250401,141800,110587890,1816,1816,1816,1816,0
20250401,141700,110587890,1816,1816,1816,1816,0
20250401,141600,110587890,1816,1816,1816,1816,0
20250401,141500,110587890,1816,1816,1816,1816,0
20250401,141400,110587890,1816,1816,1816,1816,0
20250401,141300,110587890,1816,1816,1816,1816,0
20250401,141200,110587890,1816,1816,1816,1816,0
20250401,141100,110587890,1816,1816,1816,1816,0
20250401,141000,110587890,1816,1816,1816,1816,0
20250401,140900,110587890,1816,1816,1816,1816,0
20250401,140800,110587890,1816,1816,1816,1816,0
20250401,140700,110587890,1816,1816,1816,1816,40
20250401,140600,110515250,1816,1816,1816,1816,222
20250401,140500,110112098,1817,1817,1817,1817,44
20250401,140400,110032150,1817,1817,1817,1817,9
20250401,140300,110015797,1816,1816,1816,1816,115
20250401,140200,109806957,1816,1816,1817,1816,692
20250401,140100,108550093,1816,1816,1816,1816,15
20250401,140000,108522853,1816,1814,1816,1814,702
20250401,135900,107248552,1814,1814,1814,1814,0
20250401,135800,107248552,1814,1814,1814,1814,79
20250401,135700,107105246,1814,1814,1814,1814,0
20250401,135600,107105246,1814,1814,1814,1814,0
20250401,135500,107105246,1814,1814,1814,1814,0
20250401,135400,107105246,1814,1814,1814,1814,0
20250401,135300,107105246,1814,1814,1814,1814,0
20250401,135200,107105246,1814,1814,1814,1814,0
20250401,135100,107105246,1814,1814,1814,1814,0
20250401,135000,107105246,1814,1814,1814,1814,0
20250401,134900,107105246,1814,1814,1814,1814,0
20250401,134800,107105246,1814,1814,1814,1814,0
20250401,134700,107105246,1814,1814,1814,1814,0
20250401,134600,107105246,1814,1814,1814,1814,0
20250401,134500,107105246,1814,1814,1814,1814,0
20250401,134400,107105246,1814,1814,1814,1814,0
20250401,134300,107105246,1814,1814,1814,1814,0
20250401,134200,107105246,1814,1814,1814,1814,6
20250401,134100,107094362,1814,1814,1814,1814,0
20250401,134000,107094362,1814,1814,1814,1814,0
20250401,133900,107094362,1814,1814,1814,1814,50
20250401,133800,107003662,1814,1814,1814,1814,9
20250401,133700,106987336,1813,1813,1813,1813,0
20250401,133600,106987336,1813,1813,1813,1813,0
20250401,133500,106987336,1813,1813,1813,1813,0
20250401,133400,106987336,1813,1813,1813,1813,70
20250401,133300,106860426,1812,1812,1812,1812,249
20250401,133200,106409238,1812,1812,1812,1812,2
20250401,133100,106405614,1812,1812,1812,1812,7
20250401,133000,106392930,1811,1811,1811,1811,0
20250401,132900,106392930,1811,1811,1811,1811,0
20250401,132800,106392930,1811,1811,1811,1811,30
20250401,132700,106338600,1812,1812,1812,1812,0
20250401,132600,106338600,1812,1812,1812,1812,42
20250401,132500,106262496,1812,1812,1812,1812,5
20250401,132400,106253436,1812,1812,1812,1812,3
20250401,132300,106248000,1812,1812,1812,1812,0
20250401,132200,106248000,1812,1812,1812,1812,7
20250401,132100,106235316,1812,1812,1812,1812,12
20250401,132000,106213572,1812,1811,1812,1811,12
20250401,131900,106191834,1811,1811,1811,1811,1
20250401,131800,106190023,1811,1811,1811,1811,0
20250401,131700,106190023,1811,1811,1813,1810,823
20250401,131600,104698828,1811,1811,1811,1811,15
20250401,131500,104671663,1811,1811,1811,1811,5
20250401,131400,104662608,1811,1811,1811,1811,6
20250401,131300,104651742,1811,1811,1811,1811,82
20250401,131200,104503240,1809,1809,1809,1809,0
20250401,131100,104503240,1809,1809,1809,1809,1000
20250401,131000,102694240,1811,1811,1811,1811,85
20250401,130900,102540305,1809,1810,1810,1809,2000
20250401,130800,98922105,1812,1812,1812,1812,0
20250401,130700,98922105,1812,1812,1812,1812,0
20250401,130600,98922105,1812,1812,1812,1812,0
20250401,130500,98922105,1812,1811,1812,1810,338
20250401,130400,98310165,1812,1812,1812,1812,0
20250401,130300,98310165,1812,1812,1812,1812,0
20250401,130200,98310165,1812,1812,1812,1812,0
20250401,130100,98310165,1812,1812,1812,1812,0
20250401,130000,98310165,1812,1812,1812,1812,0
20250401,125900,98310165,1812,1812,1812,1812,318
20250401,125800,97733949,1813,1813,1813,1813,0
20250401,125700,97733949,1813,1813,1813,1813,0
20250401,125600,97733949,1813,1813,1813,1813,0
20250401,125500,97733949,1813,1814,1814,1813,143
20250401,125400,97474679,1814,1815,1815,1814,52
20250401,125300,97380345,1815,1815,1815,1815,3
20250401,125200,97374900,1815,1815,1815,1815,0
20250401,125100,97374900,1815,1815,1815,1815,100
20250401,125000,97193400,1815,1815,1815,1815,101
20250401,124900,97010085,1814,1814,1814,1814,0
20250401,124800,97010085,1814,1814,1814,1814,100
20250401,124700,96828685,1813,1813,1813,1813,0
20250401,124600,96828685,1813,1813,1813,1813,0
20250401,124500,96828685,1813,1813,1813,1813,0
20250401,124400,96828685,1813,1813,1813,1813,0
20250401,124300,96828685,1813,1813,1813,1813,0
20250401,124200,96828685,1813,1813,1813,1813,0
20250401,124100,96828685,1813,1813,1816,1813,15
20250401,124000,96801487,1813,1813,1813,1813,12
20250401,123900,96779731,1816,1816,1816,1816,0
20250401,123800,96779731,1816,1816,1816,1816,0
20250401,123700,96779731,1816,1816,1816,1816,0
20250401,123600,96779731,1816,1816,1816,1816,1
20250401,123500,96777915,1816,1816,1816,1816,1
20250401,123400,96776099,1813,1813,1813,1813,1
20250401,123300,96774286,1813,1813,1813,1813,91
20250401,123200,96609303,1813,1813,1813,1813,8
20250401,123100,96594799,1813,1813,1813,1813,19
20250401,123000,96560352,1813,1813,1813,1813,19
20250401,122900,96525905,1813,1813,1816,1813,17
20250401,122800,96495081,1813,1813,1813,1813,30
20250401,122700,96440691,1813,1813,1816,1813,44
20250401,122600,96360916,1813,1816,1816,1813,9
20250401,122500,96344596,1813,1813,1813,1813,2
20250401,122400,96340970,1816,1816,1816,1816,0
20250401,122300,96340970,1816,1815,1816,1815,100
20250401,122200,96159452,1812,1812,1812,1812,0
20250401,122100,96159452,1812,1812,1812,1812,4
20250401,122000,96152204,1812,1812,1812,1812,0
20250401,121900,96152204,1812,1811,1812,1811,19
20250401,121800,96117785,1811,1815,1815,1811,2022
20250401,121700,92447887,1815,1815,1816,1815,103
20250401,121600,92260941,1815,1815,1815,1815,1
20250401,121500,92259126,1815,1815,1815,1815,2
20250401,121400,92255496,1815,1815,1815,1815,20
20250401,121300,92219196,1815,1815,1815,1815,22
20250401,121200,92179266,1816,1815,1816,1815,197
20250401,121100,91821613,1811,1811,1811,1811,0
20250401,121000,91821613,1811,1811,1811,1811,5
20250401,120900,91812558,1811,1811,1811,1811,36
20250401,120800,91747362,1811,1810,1811,1810,38
20250401,120700,91678578,1810,1810,1815,1810,39
20250401,120600,91607983,1810,1811,1811,1810,509
20250401,120500,90686506,1811,1811,1816,1811,29
20250401,120400,90633982,1811,1811,1816,1811,153
20250401,120300,90356843,1811,1811,1811,1811,24
20250401,120200,90313379,1811,1811,1811,1811,12
20250401,120100,90291647,1811,1811,1816,1811,14
20250401,120000,90266243,1811,1811,1816,1811,48
20250401,115900,90179165,1812,1816,1816,1812,40
20250401,115800,90106645,1816,1816,1816,1816,8
20250401,115700,90092117,1816,1815,1816,1815,50
20250401,115600,90001337,1811,1811,1811,1811,1000
20250401,115500,88190337,1811,1815,1815,1811,102
20250401,115400,88005215,1815,1815,1815,1815,0
20250401,115300,88005215,1815,1815,1815,1815,10
20250401,115200,87987065,1811,1812,1812,1811,18
20250401,115100,87954453,1812,1812,1812,1812,20
20250401,115000,87918213,1812,1812,1812,1812,4
20250401,114900,87910965,1812,1812,1812,1811,1006
20250401,114800,86088969,1812,1812,1812,1812,13
20250401,114700,86065413,1812,1812,1812,1812,6
20250401,114600,86054541,1812,1812,1812,1812,10
20250401,114500,86036421,1812,1812,1812,1812,6
20250401,114400,86025549,1812,1812,1815,1812,17
20250401,114300,85994742,1812,1812,1812,1812,10
20250401,114200,85976622,1815,1815,1815,1815,0
20250401,114100,85976622,1815,1813,1815,1812,54
20250401,114000,85878721,1813,1813,1813,1813,0
20250401,113900,85878721,1813,1813,1813,1813,2
20250401,113800,85875095,1816,1816,1816,1816,0
20250401,113700,85875095,1816,1816,1816,1816,0
20250401,113600,85875095,1816,1811,1816,1811,3669
20250401,113500,79227223,1811,1811,1811,1811,20
20250401,113400,79191003,1811,1811,1811,1811,1
20250401,113300,79189192,1810,1810,1810,1810,250
20250401,113200,78736692,1810,1810,1810,1810,50
20250401,113100,78646192,1812,1812,1812,1812,0
20250401,113000,78646192,1812,1812,1812,1812,0
20250401,112900,78646192,1812,1812,1812,1812,0
20250401,112800,78646192,1812,1812,1812,1812,0
20250401,112700,78646192,1812,1811,1812,1811,761
20250401,112600,77267280,1811,1808,1811,1808,1855
20250401,112500,73910222,1808,1808,1808,1808,0
20250401,112400,73910222,1808,1807,1808,1807,3651
20250401,112300,67312845,1805,1805,1805,1805,45
20250401,112200,67231620,1807,1807,1807,1807,0
20250401,112100,67231620,1807,1807,1807,1807,100
20250401,112000,67050920,1807,1807,1807,1807,3
20250401,111900,67045499,1807,1804,1807,1804,896
20250401,111800,65428410,1801,1801,1801,1801,0
20250401,111700,65428410,1801,1801,1801,1801,0
20250401,111600,65428410,1801,1801,1801,1801,0
20250401,111500,65428410,1801,1801,1801,1801,584
20250401,111400,64376626,1801,1801,1801,1801,33
20250401,111300,64317193,1804,1804,1804,1804,0
20250401,111200,64317193,1804,1804,1804,1804,1
20250401,111100,64315389,1804,1804,1804,1804,6
20250401,111000,64304565,1803,1803,1803,1803,1100
20250401,110900,62321265,1803,1803,1803,1803,240
20250401,110800,61888545,1803,1803,1803,1803,0
20250401,110700,61888545,1803,1803,1803,1803,0
20250401,110600,61888545,1803,1803,1803,1803,0
20250401,110500,61888545,1803,1803,1803,1803,100
20250401,110400,61708245,1801,1797,1802,1797,3306
20250401,110300,55756661,1798,1798,1798,1798,0
20250401,110200,55756661,1798,1798,1798,1798,42
20250401,110100,55681145,1797,1792,1797,1792,3018
20250401,110000,50266081,1792,1792,1792,1792,118
20250401,105900,50054625,1792,1791,1792,1791,88
20250401,105800,49896947,1788,1792,1792,1788,223
20250401,105700,49497803,1793,1793,1793,1793,0
20250401,105600,49497803,1793,1793,1793,1793,0
20250401,105500,49497803,1793,1793,1793,1793,702
20250401,105400,48239117,1792,1792,1792,1792,0
20250401,105300,48239117,1792,1787,1792,1787,422
20250401,105200,47484101,1787,1787,1787,1787,0
20250401,105100,47484101,1787,1787,1787,1787,0
20250401,105000,47484101,1787,1787,1787,1787,102
20250401,104900,47301827,1786,1786,1786,1786,0
20250401,104800,47301827,1786,1786,1786,1786,0
20250401,104700,47301827,1786,1786,1786,1786,0
20250401,104600,47301827,1786,1786,1786,1786,100
20250401,104500,47123227,1785,1785,1785,1785,0
20250401,104400,47123227,1785,1784,1785,1784,3604
20250401,104300,40693589,1784,1784,1784,1784,0
20250401,104200,40693589,1784,1784,1784,1784,0
20250401,104100,40693589,1784,1784,1784,1784,14
20250401,104000,40668613,1780,1780,1780,1780,99
20250401,103900,40492393,1780,1780,1780,1780,0
20250401,103800,40492393,1780,1780,1780,1780,1
20250401,103700,40490613,1784,1784,1784,1784,0
20250401,103600,40490613,1784,1784,1784,1784,0
20250401,103500,40490613,1784,1784,1784,1784,0
20250401,103400,40490613,1784,1784,1784,1784,0
20250401,103300,40490613,1784,1784,1784,1784,0
20250401,103200,40490613,1784,1784,1784,1784,0
20250401,103100,40490613,1784,1784,1784,1784,0
20250401,103000,40490613,1784,1784,1784,1784,0
20250401,102900,40490613,1784,1784,1784,1784,3
20250401,102800,40485261,1784,1784,1784,1784,0
20250401,102700,40485261,1784,1784,1784,1784,1
20250401,102600,40483477,1778,1778,1778,1778,0
20250401,102500,40483477,1778,1778,1778,1778,0
20250401,102400,40483477,1778,1778,1778,1778,9
20250401,102300,40467475,1784,1784,1784,1784,0
20250401,102200,40467475,1784,1784,1784,1784,0
20250401,102100,40467475,1784,1784,1784,1784,0
20250401,102000,40467475,1784,1784,1784,1784,0
20250401,101900,40467475,1784,1784,1784,1784,0
20250401,101800,40467475,1784,1784,1784,1784,1
20250401,101700,40465691,1784,1784,1784,1784,0
20250401,101600,40465691,1784,1784,1784,1784,0
20250401,101500,40465691,1784,1784,1784,1784,56
20250401,101400,40365787,1784,1775,1784,1775,701
20250401,101300,39121503,1780,1780,1780,1780,0
20250401,101200,39121503,1780,1780,1780,1780,0
20250401,101100,39121503,1780,1780,1780,1780,118
20250401,101000,38911463,1784,1784,1784,1784,0
20250401,100900,38911463,1784,1784,1784,1784,0
20250401,100800,38911463,1784,1784,1784,1784,84
20250401,100700,38761607,1784,1784,1784,1784,384
20250401,100600,38076551,1784,1784,1784,1784,0
20250401,100500,38076551,1784,1784,1784,1784,0
20250401,100400,38076551,1784,1784,1784,1784,0
20250401,100300,38076551,1784,1784,1784,1784,1
20250401,100200,38074767,1776,1784,1784,1776,2
20250401,100100,38071207,1776,1776,1776,1776,0
20250401,100000,38071207,1776,1776,1776,1776,1
20250401,095900,38069431,1784,1784,1784,1784,0
20250401,095800,38069431,1784,1784,1784,1784,1
20250401,095700,38067647,1776,1776,1784,1776,3
20250401,095600,38062311,1785,1784,1785,1776,38
20250401,095500,37994526,1774,1784,1784,1774,2
20250401,095400,37990968,1785,1785,1785,1785,0
20250401,095300,37990968,1785,1785,1785,1785,1
20250401,095200,37989183,1785,1780,1785,1780,88
20250401,095100,37832538,1780,1780,1780,1780,0
20250401,095000,37832538,1780,1780,1780,1780,1
20250401,094900,37830758,1787,1787,1787,1787,0
20250401,094800,37830758,1787,1787,1787,1787,287
20250401,094700,37317889,1782,1784,1784,1782,40
20250401,094600,37246607,1780,1780,1780,1780,15
20250401,094500,37219907,1780,1780,1780,1780,203
20250401,094400,36858567,1780,1780,1780,1780,0
20250401,094300,36858567,1780,1781,1781,1780,2422
20250401,094200,32545668,1788,1788,1788,1788,0
20250401,094100,32545668,1788,1788,1788,1788,54
20250401,094000,32449116,1788,1781,1788,1781,1003
20250401,093900,30662766,1788,1788,1788,1788,2
20250401,093800,30659190,1781,1789,1789,1781,114
20250401,093700,30455276,1789,1789,1789,1789,28
20250401,093600,30405184,1793,1793,1793,1793,0
20250401,093500,30405184,1793,1782,1793,1781,252
20250401,093400,29956282,1782,1783,1783,1782,1098
20250401,093300,27998601,1794,1794,1794,1794,0
20250401,093200,27998601,1794,1790,1794,1790,4
20250401,093100,27991437,1795,1793,1795,1793,2000
20250401,093000,24402251,1795,1795,1795,1795,280
20250401,092900,23899651,1795,1795,1795,1795,0
20250401,092800,23899651,1795,1795,1795,1795,1
20250401,092700,23897856,1785,1786,1786,1785,1582
20250401,092600,21073968,1795,1795,1795,1795,0
20250401,092500,21073968,1795,1794,1795,1794,500
20250401,092400,20176469,1795,1795,1795,1795,0
20250401,092300,20176469,1795,1795,1795,1795,0
20250401,092200,20176469,1795,1792,1795,1792,150
20250401,092100,19907594,1792,1792,1792,1792,20
20250401,092000,19871754,1792,1786,1792,1786,501
20250401,091900,18976962,1792,1792,1792,1792,0
20250401,091800,18976962,1792,1791,1792,1791,2
20250401,091700,18973379,1786,1793,1793,1786,1002
20250401,091600,17183800,1790,1790,1790,1790,29
20250401,091500,17131890,1780,1780,1780,1780,1
20250401,091400,17130110,1790,1790,1790,1790,1
20250401,091300,17128320,1788,1786,1788,1786,60
20250401,091200,17021100,1785,1785,1785,1785,53
20250401,091100,16926495,1785,1780,1785,1780,51
20250401,091000,16835507,1782,1780,1782,1780,1249
20250401,090900,14611348,1780,1778,1780,1778,721
20250401,090800,13329168,1780,1780,1780,1780,0
20250401,090700,13329168,1780,1780,1780,1780,0
20250401,090600,13329168,1780,1770,1780,1770,312
20250401,090500,12776909,1770,1770,1770,1770,0
20250401,090400,12776909,1770,1770,1770,1770,1
20250401,090300,12775139,1782,1782,1782,1782,0
20250401,090200,12775139,1782,1782,1782,1782,0
20250401,090100,12775139,1782,1764,1782,1764,31
20250401,090000,12720437,1782,1749,1782,1749,7256
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 191400 131583972 1812 1812 1812 1812 4095
3 20250401 191300 131583972 1812 1812 1812 1812 0
4 20250401 191200 131583972 1812 1812 1812 1812 0
5 20250401 191100 131583972 1812 1812 1812 1812 0
6 20250401 191000 131583972 1812 1812 1812 1812 0
7 20250401 190900 131583972 1812 1812 1812 1812 0
8 20250401 190800 131583972 1812 1812 1812 1812 0
9 20250401 190700 131583972 1812 1812 1812 1812 0
10 20250401 190600 131583972 1812 1812 1812 1812 0
11 20250401 190500 131583972 1812 1812 1812 1812 0
12 20250401 190400 131583972 1812 1812 1812 1812 0
13 20250401 190300 131583972 1812 1812 1812 1812 0
14 20250401 190200 131583972 1812 1812 1812 1812 0
15 20250401 190100 131583972 1812 1812 1812 1812 0
16 20250401 190000 131583972 1812 1812 1812 1812 0
17 20250401 185900 131583972 1812 1812 1812 1812 0
18 20250401 185800 131583972 1812 1812 1812 1812 0
19 20250401 185700 131583972 1812 1812 1812 1812 0
20 20250401 185600 131583972 1812 1812 1812 1812 0
21 20250401 185500 131583972 1812 1812 1812 1812 0
22 20250401 185400 131583972 1812 1812 1812 1812 0
23 20250401 185300 131583972 1812 1812 1812 1812 0
24 20250401 185200 131583972 1812 1812 1812 1812 0
25 20250401 185100 131583972 1812 1812 1812 1812 0
26 20250401 185000 131583972 1812 1812 1812 1812 0
27 20250401 184900 131583972 1812 1812 1812 1812 0
28 20250401 184800 131583972 1812 1812 1812 1812 0
29 20250401 184700 131583972 1812 1812 1812 1812 0
30 20250401 184600 131583972 1812 1812 1812 1812 0
31 20250401 184500 131583972 1812 1812 1812 1812 0
32 20250401 184400 131583972 1812 1812 1812 1812 4095
33 20250401 184300 131583972 1812 1812 1812 1812 0
34 20250401 184200 131583972 1812 1812 1812 1812 0
35 20250401 184100 131583972 1812 1812 1812 1812 0
36 20250401 184000 131583972 1812 1812 1812 1812 0
37 20250401 183900 131583972 1812 1812 1812 1812 0
38 20250401 183800 131583972 1812 1812 1812 1812 0
39 20250401 183700 131583972 1812 1812 1812 1812 0
40 20250401 183600 131583972 1812 1812 1812 1812 0
41 20250401 183500 131583972 1812 1812 1812 1812 0
42 20250401 183400 131583972 1812 1812 1812 1812 0
43 20250401 183300 131583972 1812 1812 1812 1812 0
44 20250401 183200 131583972 1812 1812 1812 1812 0
45 20250401 183100 131583972 1812 1812 1812 1812 0
46 20250401 183000 131583972 1812 1812 1812 1812 0
47 20250401 182900 131583972 1812 1812 1812 1812 0
48 20250401 182800 131583972 1812 1812 1812 1812 0
49 20250401 182700 131583972 1812 1812 1812 1812 0
50 20250401 182600 131583972 1812 1812 1812 1812 0
51 20250401 182500 131583972 1812 1812 1812 1812 0
52 20250401 182400 131583972 1812 1812 1812 1812 0
53 20250401 182300 131583972 1812 1812 1812 1812 0
54 20250401 182200 131583972 1812 1812 1812 1812 0
55 20250401 182100 131583972 1812 1812 1812 1812 0
56 20250401 182000 131583972 1812 1812 1812 1812 0
57 20250401 181900 131583972 1812 1812 1812 1812 0
58 20250401 181800 131583972 1812 1812 1812 1812 0
59 20250401 181700 131583972 1812 1812 1812 1812 0
60 20250401 181600 131583972 1812 1812 1812 1812 0
61 20250401 181500 131583972 1812 1812 1812 1812 0
62 20250401 181400 131583972 1812 1812 1812 1812 4095
63 20250401 181300 131583972 1812 1812 1812 1812 0
64 20250401 181200 131583972 1812 1812 1812 1812 0
65 20250401 181100 131583972 1812 1812 1812 1812 0
66 20250401 181000 131583972 1812 1812 1812 1812 0
67 20250401 180900 131583972 1812 1812 1812 1812 0
68 20250401 180800 131583972 1812 1812 1812 1812 0
69 20250401 180700 131583972 1812 1812 1812 1812 0
70 20250401 180600 131583972 1812 1812 1812 1812 0
71 20250401 180500 131583972 1812 1812 1812 1812 0
72 20250401 180400 131583972 1812 1812 1812 1812 0
73 20250401 180300 131583972 1812 1812 1812 1812 0
74 20250401 180200 131583972 1812 1812 1812 1812 0
75 20250401 180100 131583972 1812 1812 1812 1812 0
76 20250401 180000 131583972 1812 1812 1812 1812 0
77 20250401 175900 131583972 1812 1812 1812 1812 0
78 20250401 175800 131583972 1812 1812 1812 1812 0
79 20250401 175700 131583972 1812 1812 1812 1812 0
80 20250401 175600 131583972 1812 1812 1812 1812 0
81 20250401 175500 131583972 1812 1812 1812 1812 0
82 20250401 175400 131583972 1812 1812 1812 1812 0
83 20250401 175300 131583972 1812 1812 1812 1812 0
84 20250401 175200 131583972 1812 1812 1812 1812 0
85 20250401 175100 131583972 1812 1812 1812 1812 0
86 20250401 175000 131583972 1812 1812 1812 1812 0
87 20250401 174900 131583972 1812 1812 1812 1812 0
88 20250401 174800 131583972 1812 1812 1812 1812 0
89 20250401 174700 131583972 1812 1812 1812 1812 0
90 20250401 174600 131583972 1812 1812 1812 1812 0
91 20250401 174500 131583972 1812 1812 1812 1812 0
92 20250401 174400 131583972 1812 1812 1812 1812 4095
93 20250401 174300 131583972 1812 1812 1812 1812 0
94 20250401 174200 131583972 1812 1812 1812 1812 0
95 20250401 174100 131583972 1812 1812 1812 1812 0
96 20250401 174000 131583972 1812 1812 1812 1812 0
97 20250401 173900 131583972 1812 1812 1812 1812 0
98 20250401 173800 131583972 1812 1812 1812 1812 0
99 20250401 173700 131583972 1812 1812 1812 1812 0
100 20250401 173600 131583972 1812 1812 1812 1812 0
101 20250401 173500 131583972 1812 1812 1812 1812 0
102 20250401 173400 131583972 1812 1812 1812 1812 0
103 20250401 173300 131583972 1812 1812 1812 1812 0
104 20250401 173200 131583972 1812 1812 1812 1812 0
105 20250401 173100 131583972 1812 1812 1812 1812 0
106 20250401 173000 131583972 1812 1812 1812 1812 0
107 20250401 172900 131583972 1812 1812 1812 1812 0
108 20250401 172800 131583972 1812 1812 1812 1812 0
109 20250401 172700 131583972 1812 1812 1812 1812 0
110 20250401 172600 131583972 1812 1812 1812 1812 0
111 20250401 172500 131583972 1812 1812 1812 1812 0
112 20250401 172400 131583972 1812 1812 1812 1812 0
113 20250401 172300 131583972 1812 1812 1812 1812 0
114 20250401 172200 131583972 1812 1812 1812 1812 0
115 20250401 172100 131583972 1812 1812 1812 1812 0
116 20250401 172000 131583972 1812 1812 1812 1812 0
117 20250401 171900 131583972 1812 1812 1812 1812 0
118 20250401 171800 131583972 1812 1812 1812 1812 0
119 20250401 171700 131583972 1812 1812 1812 1812 0
120 20250401 171600 131583972 1812 1812 1812 1812 0
121 20250401 171500 131583972 1812 1812 1812 1812 0
122 20250401 171400 131583972 1812 1812 1812 1812 4095
123 20250401 171300 131583972 1812 1812 1812 1812 0
124 20250401 171200 131583972 1812 1812 1812 1812 0
125 20250401 171100 131583972 1812 1812 1812 1812 0
126 20250401 171000 131583972 1812 1812 1812 1812 0
127 20250401 170900 131583972 1812 1812 1812 1812 0
128 20250401 170800 131583972 1812 1812 1812 1812 0
129 20250401 170700 131583972 1812 1812 1812 1812 0
130 20250401 170600 131583972 1812 1812 1812 1812 0
131 20250401 170500 131583972 1812 1812 1812 1812 0
132 20250401 170400 131583972 1812 1812 1812 1812 0
133 20250401 170300 131583972 1812 1812 1812 1812 0
134 20250401 170200 131583972 1812 1812 1812 1812 0
135 20250401 170100 131583972 1812 1812 1812 1812 0
136 20250401 170000 131583972 1812 1812 1812 1812 0
137 20250401 165900 131583972 1812 1812 1812 1812 0
138 20250401 165800 131583972 1812 1812 1812 1812 0
139 20250401 165700 131583972 1812 1812 1812 1812 0
140 20250401 165600 131583972 1812 1812 1812 1812 0
141 20250401 165500 131583972 1812 1812 1812 1812 0
142 20250401 165400 131583972 1812 1812 1812 1812 0
143 20250401 165300 131583972 1812 1812 1812 1812 0
144 20250401 165200 131583972 1812 1812 1812 1812 0
145 20250401 165100 131583972 1812 1812 1812 1812 0
146 20250401 165000 131583972 1812 1812 1812 1812 0
147 20250401 164900 131583972 1812 1812 1812 1812 0
148 20250401 164800 131583972 1812 1812 1812 1812 0
149 20250401 164700 131583972 1812 1812 1812 1812 0
150 20250401 164600 131583972 1812 1812 1812 1812 0
151 20250401 164500 131583972 1812 1812 1812 1812 0
152 20250401 164400 131583972 1812 1812 1812 1812 4095
153 20250401 164300 131583972 1812 1812 1812 1812 0
154 20250401 164200 131583972 1812 1812 1812 1812 0
155 20250401 164100 131583972 1812 1812 1812 1812 0
156 20250401 164000 131583972 1812 1812 1812 1812 0
157 20250401 163900 131583972 1812 1812 1812 1812 0
158 20250401 163800 131583972 1812 1812 1812 1812 0
159 20250401 163700 131583972 1812 1812 1812 1812 0
160 20250401 163600 131583972 1812 1812 1812 1812 0
161 20250401 163500 131583972 1812 1812 1812 1812 0
162 20250401 163400 131583972 1812 1812 1812 1812 0
163 20250401 163300 131583972 1812 1812 1812 1812 0
164 20250401 163200 131583972 1812 1812 1812 1812 0
165 20250401 163100 131583972 1812 1812 1812 1812 0
166 20250401 163000 131583972 1812 1812 1812 1812 0
167 20250401 162900 131583972 1812 1812 1812 1812 0
168 20250401 162800 131583972 1812 1812 1812 1812 0
169 20250401 162700 131583972 1812 1812 1812 1812 0
170 20250401 162600 131583972 1812 1812 1812 1812 0
171 20250401 162500 131583972 1812 1812 1812 1812 0
172 20250401 162400 131583972 1812 1812 1812 1812 0
173 20250401 162300 131583972 1812 1812 1812 1812 0
174 20250401 162200 131583972 1812 1812 1812 1812 0
175 20250401 162100 131583972 1812 1812 1812 1812 0
176 20250401 162000 131583972 1812 1812 1812 1812 0
177 20250401 161900 131583972 1812 1812 1812 1812 0
178 20250401 161800 131583972 1812 1812 1812 1812 0
179 20250401 161700 131583972 1812 1812 1812 1812 0
180 20250401 161600 131583972 1812 1812 1812 1812 0
181 20250401 161500 131583972 1812 1812 1812 1812 0
182 20250401 161400 131583972 1812 1812 1812 1812 4095
183 20250401 161300 131583972 1812 1812 1812 1812 0
184 20250401 161200 131583972 1812 1812 1812 1812 0
185 20250401 161100 131583972 1812 1812 1812 1812 0
186 20250401 161000 131583972 1812 1812 1812 1812 0
187 20250401 160900 131583972 1812 1812 1812 1812 0
188 20250401 160800 131583972 1812 1812 1812 1812 0
189 20250401 160700 131583972 1812 1812 1812 1812 0
190 20250401 160600 131583972 1812 1812 1812 1812 0
191 20250401 160500 131583972 1812 1812 1812 1812 0
192 20250401 160400 131583972 1812 1812 1812 1812 0
193 20250401 160300 131583972 1812 1812 1812 1812 0
194 20250401 160200 131583972 1812 1812 1812 1812 0
195 20250401 160100 131583972 1812 1812 1812 1812 0
196 20250401 160000 131583972 1812 1812 1812 1812 0
197 20250401 155900 131583972 1812 1812 1812 1812 0
198 20250401 155800 131583972 1812 1812 1812 1812 0
199 20250401 155700 131583972 1812 1812 1812 1812 0
200 20250401 155600 131583972 1812 1812 1812 1812 0
201 20250401 155500 131583972 1812 1812 1812 1812 0
202 20250401 155400 131583972 1812 1812 1812 1812 0
203 20250401 155300 131583972 1812 1812 1812 1812 0
204 20250401 155200 131583972 1812 1812 1812 1812 0
205 20250401 155100 131583972 1812 1812 1812 1812 0
206 20250401 155000 131583972 1812 1812 1812 1812 0
207 20250401 154900 131583972 1812 1812 1812 1812 0
208 20250401 154800 131583972 1812 1812 1812 1812 0
209 20250401 154700 131583972 1812 1812 1812 1812 0
210 20250401 154600 131583972 1812 1812 1812 1812 0
211 20250401 154500 131583972 1812 1812 1812 1812 0
212 20250401 154400 131583972 1812 1812 1812 1812 4095
213 20250401 154300 131583972 1812 1812 1812 1812 0
214 20250401 154200 131583972 1812 1812 1812 1812 0
215 20250401 154100 131583972 1812 1812 1812 1812 0
216 20250401 154000 131583972 1812 1812 1812 1812 0
217 20250401 153900 131583972 1812 1812 1812 1812 0
218 20250401 153800 131583972 1812 1812 1812 1812 0
219 20250401 153700 131583972 1812 1812 1812 1812 0
220 20250401 153600 131583972 1812 1812 1812 1812 0
221 20250401 153500 131583972 1812 1812 1812 1812 0
222 20250401 153400 131583972 1812 1812 1812 1812 0
223 20250401 153300 131583972 1812 1812 1812 1812 0
224 20250401 153200 131583972 1812 1812 1812 1812 0
225 20250401 153100 131583972 1812 1812 1812 1812 0
226 20250401 153000 131583972 1812 1812 1812 1812 4095
227 20250401 152900 124163832 1815 1815 1815 1815 0
228 20250401 152800 124163832 1815 1815 1815 1815 0
229 20250401 152700 124163832 1815 1815 1815 1815 0
230 20250401 152600 124163832 1815 1815 1815 1815 0
231 20250401 152500 124163832 1815 1815 1815 1815 0
232 20250401 152400 124163832 1815 1815 1815 1815 0
233 20250401 152300 124163832 1815 1815 1815 1815 0
234 20250401 152200 124163832 1815 1815 1815 1815 0
235 20250401 152100 124163832 1815 1815 1815 1815 0
236 20250401 152000 124163832 1815 1815 1815 1815 0
237 20250401 151900 124163832 1815 1815 1815 1815 0
238 20250401 151800 124163832 1815 1815 1815 1815 0
239 20250401 151700 124163832 1815 1815 1815 1815 129
240 20250401 151600 123929697 1816 1816 1816 1816 0
241 20250401 151500 123929697 1816 1816 1816 1816 14
242 20250401 151400 123904273 1816 1815 1816 1814 676
243 20250401 151300 122677170 1816 1814 1816 1814 7
244 20250401 151200 122664467 1814 1814 1814 1814 1
245 20250401 151100 122662653 1815 1815 1815 1815 449
246 20250401 151000 121847718 1815 1815 1815 1815 0
247 20250401 150900 121847718 1815 1815 1815 1815 0
248 20250401 150800 121847718 1815 1815 1815 1815 0
249 20250401 150700 121847718 1815 1815 1815 1815 0
250 20250401 150600 121847718 1815 1815 1815 1815 0
251 20250401 150500 121847718 1815 1815 1815 1815 0
252 20250401 150400 121847718 1815 1815 1815 1815 0
253 20250401 150300 121847718 1815 1815 1815 1815 0
254 20250401 150200 121847718 1815 1815 1815 1815 0
255 20250401 150100 121847718 1815 1815 1815 1815 0
256 20250401 150000 121847718 1815 1815 1815 1815 1
257 20250401 145900 121845903 1816 1816 1816 1815 117
258 20250401 145800 121633537 1816 1815 1816 1815 368
259 20250401 145700 120965571 1815 1815 1815 1815 0
260 20250401 145600 120965571 1815 1815 1815 1815 0
261 20250401 145500 120965571 1815 1815 1815 1815 1
262 20250401 145400 120963756 1810 1812 1812 1810 500
263 20250401 145300 120058420 1815 1815 1815 1815 0
264 20250401 145200 120058420 1815 1815 1815 1815 1
265 20250401 145100 120056605 1815 1815 1815 1815 0
266 20250401 145000 120056605 1815 1815 1815 1815 60
267 20250401 144900 119947705 1815 1815 1815 1815 0
268 20250401 144800 119947705 1815 1815 1815 1815 6
269 20250401 144700 119936815 1813 1813 1813 1813 1000
270 20250401 144600 118123815 1816 1816 1816 1816 0
271 20250401 144500 118123815 1816 1814 1816 1814 501
272 20250401 144400 117214641 1814 1814 1814 1814 0
273 20250401 144300 117214641 1814 1811 1814 1811 95
274 20250401 144200 117042593 1812 1812 1812 1812 0
275 20250401 144100 117042593 1812 1812 1812 1812 201
276 20250401 144000 116678381 1813 1814 1814 1813 2913
277 20250401 143900 111397084 1814 1814 1814 1814 0
278 20250401 143800 111397084 1814 1814 1814 1814 3
279 20250401 143700 111391642 1814 1814 1814 1814 0
280 20250401 143600 111391642 1814 1814 1814 1814 4
281 20250401 143500 111384386 1814 1814 1814 1814 0
282 20250401 143400 111384386 1814 1814 1814 1814 0
283 20250401 143300 111384386 1814 1814 1814 1814 0
284 20250401 143200 111384386 1814 1814 1814 1814 0
285 20250401 143100 111384386 1814 1814 1814 1814 0
286 20250401 143000 111384386 1814 1815 1815 1814 232
287 20250401 142900 110963388 1814 1814 1814 1814 0
288 20250401 142800 110963388 1814 1814 1814 1814 0
289 20250401 142700 110963388 1814 1814 1814 1814 0
290 20250401 142600 110963388 1814 1814 1814 1814 0
291 20250401 142500 110963388 1814 1814 1814 1814 0
292 20250401 142400 110963388 1814 1814 1814 1814 0
293 20250401 142300 110963388 1814 1814 1814 1814 0
294 20250401 142200 110963388 1814 1814 1814 1814 0
295 20250401 142100 110963388 1814 1814 1814 1814 0
296 20250401 142000 110963388 1814 1814 1814 1814 207
297 20250401 141900 110587890 1816 1816 1816 1816 0
298 20250401 141800 110587890 1816 1816 1816 1816 0
299 20250401 141700 110587890 1816 1816 1816 1816 0
300 20250401 141600 110587890 1816 1816 1816 1816 0
301 20250401 141500 110587890 1816 1816 1816 1816 0
302 20250401 141400 110587890 1816 1816 1816 1816 0
303 20250401 141300 110587890 1816 1816 1816 1816 0
304 20250401 141200 110587890 1816 1816 1816 1816 0
305 20250401 141100 110587890 1816 1816 1816 1816 0
306 20250401 141000 110587890 1816 1816 1816 1816 0
307 20250401 140900 110587890 1816 1816 1816 1816 0
308 20250401 140800 110587890 1816 1816 1816 1816 0
309 20250401 140700 110587890 1816 1816 1816 1816 40
310 20250401 140600 110515250 1816 1816 1816 1816 222
311 20250401 140500 110112098 1817 1817 1817 1817 44
312 20250401 140400 110032150 1817 1817 1817 1817 9
313 20250401 140300 110015797 1816 1816 1816 1816 115
314 20250401 140200 109806957 1816 1816 1817 1816 692
315 20250401 140100 108550093 1816 1816 1816 1816 15
316 20250401 140000 108522853 1816 1814 1816 1814 702
317 20250401 135900 107248552 1814 1814 1814 1814 0
318 20250401 135800 107248552 1814 1814 1814 1814 79
319 20250401 135700 107105246 1814 1814 1814 1814 0
320 20250401 135600 107105246 1814 1814 1814 1814 0
321 20250401 135500 107105246 1814 1814 1814 1814 0
322 20250401 135400 107105246 1814 1814 1814 1814 0
323 20250401 135300 107105246 1814 1814 1814 1814 0
324 20250401 135200 107105246 1814 1814 1814 1814 0
325 20250401 135100 107105246 1814 1814 1814 1814 0
326 20250401 135000 107105246 1814 1814 1814 1814 0
327 20250401 134900 107105246 1814 1814 1814 1814 0
328 20250401 134800 107105246 1814 1814 1814 1814 0
329 20250401 134700 107105246 1814 1814 1814 1814 0
330 20250401 134600 107105246 1814 1814 1814 1814 0
331 20250401 134500 107105246 1814 1814 1814 1814 0
332 20250401 134400 107105246 1814 1814 1814 1814 0
333 20250401 134300 107105246 1814 1814 1814 1814 0
334 20250401 134200 107105246 1814 1814 1814 1814 6
335 20250401 134100 107094362 1814 1814 1814 1814 0
336 20250401 134000 107094362 1814 1814 1814 1814 0
337 20250401 133900 107094362 1814 1814 1814 1814 50
338 20250401 133800 107003662 1814 1814 1814 1814 9
339 20250401 133700 106987336 1813 1813 1813 1813 0
340 20250401 133600 106987336 1813 1813 1813 1813 0
341 20250401 133500 106987336 1813 1813 1813 1813 0
342 20250401 133400 106987336 1813 1813 1813 1813 70
343 20250401 133300 106860426 1812 1812 1812 1812 249
344 20250401 133200 106409238 1812 1812 1812 1812 2
345 20250401 133100 106405614 1812 1812 1812 1812 7
346 20250401 133000 106392930 1811 1811 1811 1811 0
347 20250401 132900 106392930 1811 1811 1811 1811 0
348 20250401 132800 106392930 1811 1811 1811 1811 30
349 20250401 132700 106338600 1812 1812 1812 1812 0
350 20250401 132600 106338600 1812 1812 1812 1812 42
351 20250401 132500 106262496 1812 1812 1812 1812 5
352 20250401 132400 106253436 1812 1812 1812 1812 3
353 20250401 132300 106248000 1812 1812 1812 1812 0
354 20250401 132200 106248000 1812 1812 1812 1812 7
355 20250401 132100 106235316 1812 1812 1812 1812 12
356 20250401 132000 106213572 1812 1811 1812 1811 12
357 20250401 131900 106191834 1811 1811 1811 1811 1
358 20250401 131800 106190023 1811 1811 1811 1811 0
359 20250401 131700 106190023 1811 1811 1813 1810 823
360 20250401 131600 104698828 1811 1811 1811 1811 15
361 20250401 131500 104671663 1811 1811 1811 1811 5
362 20250401 131400 104662608 1811 1811 1811 1811 6
363 20250401 131300 104651742 1811 1811 1811 1811 82
364 20250401 131200 104503240 1809 1809 1809 1809 0
365 20250401 131100 104503240 1809 1809 1809 1809 1000
366 20250401 131000 102694240 1811 1811 1811 1811 85
367 20250401 130900 102540305 1809 1810 1810 1809 2000
368 20250401 130800 98922105 1812 1812 1812 1812 0
369 20250401 130700 98922105 1812 1812 1812 1812 0
370 20250401 130600 98922105 1812 1812 1812 1812 0
371 20250401 130500 98922105 1812 1811 1812 1810 338
372 20250401 130400 98310165 1812 1812 1812 1812 0
373 20250401 130300 98310165 1812 1812 1812 1812 0
374 20250401 130200 98310165 1812 1812 1812 1812 0
375 20250401 130100 98310165 1812 1812 1812 1812 0
376 20250401 130000 98310165 1812 1812 1812 1812 0
377 20250401 125900 98310165 1812 1812 1812 1812 318
378 20250401 125800 97733949 1813 1813 1813 1813 0
379 20250401 125700 97733949 1813 1813 1813 1813 0
380 20250401 125600 97733949 1813 1813 1813 1813 0
381 20250401 125500 97733949 1813 1814 1814 1813 143
382 20250401 125400 97474679 1814 1815 1815 1814 52
383 20250401 125300 97380345 1815 1815 1815 1815 3
384 20250401 125200 97374900 1815 1815 1815 1815 0
385 20250401 125100 97374900 1815 1815 1815 1815 100
386 20250401 125000 97193400 1815 1815 1815 1815 101
387 20250401 124900 97010085 1814 1814 1814 1814 0
388 20250401 124800 97010085 1814 1814 1814 1814 100
389 20250401 124700 96828685 1813 1813 1813 1813 0
390 20250401 124600 96828685 1813 1813 1813 1813 0
391 20250401 124500 96828685 1813 1813 1813 1813 0
392 20250401 124400 96828685 1813 1813 1813 1813 0
393 20250401 124300 96828685 1813 1813 1813 1813 0
394 20250401 124200 96828685 1813 1813 1813 1813 0
395 20250401 124100 96828685 1813 1813 1816 1813 15
396 20250401 124000 96801487 1813 1813 1813 1813 12
397 20250401 123900 96779731 1816 1816 1816 1816 0
398 20250401 123800 96779731 1816 1816 1816 1816 0
399 20250401 123700 96779731 1816 1816 1816 1816 0
400 20250401 123600 96779731 1816 1816 1816 1816 1
401 20250401 123500 96777915 1816 1816 1816 1816 1
402 20250401 123400 96776099 1813 1813 1813 1813 1
403 20250401 123300 96774286 1813 1813 1813 1813 91
404 20250401 123200 96609303 1813 1813 1813 1813 8
405 20250401 123100 96594799 1813 1813 1813 1813 19
406 20250401 123000 96560352 1813 1813 1813 1813 19
407 20250401 122900 96525905 1813 1813 1816 1813 17
408 20250401 122800 96495081 1813 1813 1813 1813 30
409 20250401 122700 96440691 1813 1813 1816 1813 44
410 20250401 122600 96360916 1813 1816 1816 1813 9
411 20250401 122500 96344596 1813 1813 1813 1813 2
412 20250401 122400 96340970 1816 1816 1816 1816 0
413 20250401 122300 96340970 1816 1815 1816 1815 100
414 20250401 122200 96159452 1812 1812 1812 1812 0
415 20250401 122100 96159452 1812 1812 1812 1812 4
416 20250401 122000 96152204 1812 1812 1812 1812 0
417 20250401 121900 96152204 1812 1811 1812 1811 19
418 20250401 121800 96117785 1811 1815 1815 1811 2022
419 20250401 121700 92447887 1815 1815 1816 1815 103
420 20250401 121600 92260941 1815 1815 1815 1815 1
421 20250401 121500 92259126 1815 1815 1815 1815 2
422 20250401 121400 92255496 1815 1815 1815 1815 20
423 20250401 121300 92219196 1815 1815 1815 1815 22
424 20250401 121200 92179266 1816 1815 1816 1815 197
425 20250401 121100 91821613 1811 1811 1811 1811 0
426 20250401 121000 91821613 1811 1811 1811 1811 5
427 20250401 120900 91812558 1811 1811 1811 1811 36
428 20250401 120800 91747362 1811 1810 1811 1810 38
429 20250401 120700 91678578 1810 1810 1815 1810 39
430 20250401 120600 91607983 1810 1811 1811 1810 509
431 20250401 120500 90686506 1811 1811 1816 1811 29
432 20250401 120400 90633982 1811 1811 1816 1811 153
433 20250401 120300 90356843 1811 1811 1811 1811 24
434 20250401 120200 90313379 1811 1811 1811 1811 12
435 20250401 120100 90291647 1811 1811 1816 1811 14
436 20250401 120000 90266243 1811 1811 1816 1811 48
437 20250401 115900 90179165 1812 1816 1816 1812 40
438 20250401 115800 90106645 1816 1816 1816 1816 8
439 20250401 115700 90092117 1816 1815 1816 1815 50
440 20250401 115600 90001337 1811 1811 1811 1811 1000
441 20250401 115500 88190337 1811 1815 1815 1811 102
442 20250401 115400 88005215 1815 1815 1815 1815 0
443 20250401 115300 88005215 1815 1815 1815 1815 10
444 20250401 115200 87987065 1811 1812 1812 1811 18
445 20250401 115100 87954453 1812 1812 1812 1812 20
446 20250401 115000 87918213 1812 1812 1812 1812 4
447 20250401 114900 87910965 1812 1812 1812 1811 1006
448 20250401 114800 86088969 1812 1812 1812 1812 13
449 20250401 114700 86065413 1812 1812 1812 1812 6
450 20250401 114600 86054541 1812 1812 1812 1812 10
451 20250401 114500 86036421 1812 1812 1812 1812 6
452 20250401 114400 86025549 1812 1812 1815 1812 17
453 20250401 114300 85994742 1812 1812 1812 1812 10
454 20250401 114200 85976622 1815 1815 1815 1815 0
455 20250401 114100 85976622 1815 1813 1815 1812 54
456 20250401 114000 85878721 1813 1813 1813 1813 0
457 20250401 113900 85878721 1813 1813 1813 1813 2
458 20250401 113800 85875095 1816 1816 1816 1816 0
459 20250401 113700 85875095 1816 1816 1816 1816 0
460 20250401 113600 85875095 1816 1811 1816 1811 3669
461 20250401 113500 79227223 1811 1811 1811 1811 20
462 20250401 113400 79191003 1811 1811 1811 1811 1
463 20250401 113300 79189192 1810 1810 1810 1810 250
464 20250401 113200 78736692 1810 1810 1810 1810 50
465 20250401 113100 78646192 1812 1812 1812 1812 0
466 20250401 113000 78646192 1812 1812 1812 1812 0
467 20250401 112900 78646192 1812 1812 1812 1812 0
468 20250401 112800 78646192 1812 1812 1812 1812 0
469 20250401 112700 78646192 1812 1811 1812 1811 761
470 20250401 112600 77267280 1811 1808 1811 1808 1855
471 20250401 112500 73910222 1808 1808 1808 1808 0
472 20250401 112400 73910222 1808 1807 1808 1807 3651
473 20250401 112300 67312845 1805 1805 1805 1805 45
474 20250401 112200 67231620 1807 1807 1807 1807 0
475 20250401 112100 67231620 1807 1807 1807 1807 100
476 20250401 112000 67050920 1807 1807 1807 1807 3
477 20250401 111900 67045499 1807 1804 1807 1804 896
478 20250401 111800 65428410 1801 1801 1801 1801 0
479 20250401 111700 65428410 1801 1801 1801 1801 0
480 20250401 111600 65428410 1801 1801 1801 1801 0
481 20250401 111500 65428410 1801 1801 1801 1801 584
482 20250401 111400 64376626 1801 1801 1801 1801 33
483 20250401 111300 64317193 1804 1804 1804 1804 0
484 20250401 111200 64317193 1804 1804 1804 1804 1
485 20250401 111100 64315389 1804 1804 1804 1804 6
486 20250401 111000 64304565 1803 1803 1803 1803 1100
487 20250401 110900 62321265 1803 1803 1803 1803 240
488 20250401 110800 61888545 1803 1803 1803 1803 0
489 20250401 110700 61888545 1803 1803 1803 1803 0
490 20250401 110600 61888545 1803 1803 1803 1803 0
491 20250401 110500 61888545 1803 1803 1803 1803 100
492 20250401 110400 61708245 1801 1797 1802 1797 3306
493 20250401 110300 55756661 1798 1798 1798 1798 0
494 20250401 110200 55756661 1798 1798 1798 1798 42
495 20250401 110100 55681145 1797 1792 1797 1792 3018
496 20250401 110000 50266081 1792 1792 1792 1792 118
497 20250401 105900 50054625 1792 1791 1792 1791 88
498 20250401 105800 49896947 1788 1792 1792 1788 223
499 20250401 105700 49497803 1793 1793 1793 1793 0
500 20250401 105600 49497803 1793 1793 1793 1793 0
501 20250401 105500 49497803 1793 1793 1793 1793 702
502 20250401 105400 48239117 1792 1792 1792 1792 0
503 20250401 105300 48239117 1792 1787 1792 1787 422
504 20250401 105200 47484101 1787 1787 1787 1787 0
505 20250401 105100 47484101 1787 1787 1787 1787 0
506 20250401 105000 47484101 1787 1787 1787 1787 102
507 20250401 104900 47301827 1786 1786 1786 1786 0
508 20250401 104800 47301827 1786 1786 1786 1786 0
509 20250401 104700 47301827 1786 1786 1786 1786 0
510 20250401 104600 47301827 1786 1786 1786 1786 100
511 20250401 104500 47123227 1785 1785 1785 1785 0
512 20250401 104400 47123227 1785 1784 1785 1784 3604
513 20250401 104300 40693589 1784 1784 1784 1784 0
514 20250401 104200 40693589 1784 1784 1784 1784 0
515 20250401 104100 40693589 1784 1784 1784 1784 14
516 20250401 104000 40668613 1780 1780 1780 1780 99
517 20250401 103900 40492393 1780 1780 1780 1780 0
518 20250401 103800 40492393 1780 1780 1780 1780 1
519 20250401 103700 40490613 1784 1784 1784 1784 0
520 20250401 103600 40490613 1784 1784 1784 1784 0
521 20250401 103500 40490613 1784 1784 1784 1784 0
522 20250401 103400 40490613 1784 1784 1784 1784 0
523 20250401 103300 40490613 1784 1784 1784 1784 0
524 20250401 103200 40490613 1784 1784 1784 1784 0
525 20250401 103100 40490613 1784 1784 1784 1784 0
526 20250401 103000 40490613 1784 1784 1784 1784 0
527 20250401 102900 40490613 1784 1784 1784 1784 3
528 20250401 102800 40485261 1784 1784 1784 1784 0
529 20250401 102700 40485261 1784 1784 1784 1784 1
530 20250401 102600 40483477 1778 1778 1778 1778 0
531 20250401 102500 40483477 1778 1778 1778 1778 0
532 20250401 102400 40483477 1778 1778 1778 1778 9
533 20250401 102300 40467475 1784 1784 1784 1784 0
534 20250401 102200 40467475 1784 1784 1784 1784 0
535 20250401 102100 40467475 1784 1784 1784 1784 0
536 20250401 102000 40467475 1784 1784 1784 1784 0
537 20250401 101900 40467475 1784 1784 1784 1784 0
538 20250401 101800 40467475 1784 1784 1784 1784 1
539 20250401 101700 40465691 1784 1784 1784 1784 0
540 20250401 101600 40465691 1784 1784 1784 1784 0
541 20250401 101500 40465691 1784 1784 1784 1784 56
542 20250401 101400 40365787 1784 1775 1784 1775 701
543 20250401 101300 39121503 1780 1780 1780 1780 0
544 20250401 101200 39121503 1780 1780 1780 1780 0
545 20250401 101100 39121503 1780 1780 1780 1780 118
546 20250401 101000 38911463 1784 1784 1784 1784 0
547 20250401 100900 38911463 1784 1784 1784 1784 0
548 20250401 100800 38911463 1784 1784 1784 1784 84
549 20250401 100700 38761607 1784 1784 1784 1784 384
550 20250401 100600 38076551 1784 1784 1784 1784 0
551 20250401 100500 38076551 1784 1784 1784 1784 0
552 20250401 100400 38076551 1784 1784 1784 1784 0
553 20250401 100300 38076551 1784 1784 1784 1784 1
554 20250401 100200 38074767 1776 1784 1784 1776 2
555 20250401 100100 38071207 1776 1776 1776 1776 0
556 20250401 100000 38071207 1776 1776 1776 1776 1
557 20250401 095900 38069431 1784 1784 1784 1784 0
558 20250401 095800 38069431 1784 1784 1784 1784 1
559 20250401 095700 38067647 1776 1776 1784 1776 3
560 20250401 095600 38062311 1785 1784 1785 1776 38
561 20250401 095500 37994526 1774 1784 1784 1774 2
562 20250401 095400 37990968 1785 1785 1785 1785 0
563 20250401 095300 37990968 1785 1785 1785 1785 1
564 20250401 095200 37989183 1785 1780 1785 1780 88
565 20250401 095100 37832538 1780 1780 1780 1780 0
566 20250401 095000 37832538 1780 1780 1780 1780 1
567 20250401 094900 37830758 1787 1787 1787 1787 0
568 20250401 094800 37830758 1787 1787 1787 1787 287
569 20250401 094700 37317889 1782 1784 1784 1782 40
570 20250401 094600 37246607 1780 1780 1780 1780 15
571 20250401 094500 37219907 1780 1780 1780 1780 203
572 20250401 094400 36858567 1780 1780 1780 1780 0
573 20250401 094300 36858567 1780 1781 1781 1780 2422
574 20250401 094200 32545668 1788 1788 1788 1788 0
575 20250401 094100 32545668 1788 1788 1788 1788 54
576 20250401 094000 32449116 1788 1781 1788 1781 1003
577 20250401 093900 30662766 1788 1788 1788 1788 2
578 20250401 093800 30659190 1781 1789 1789 1781 114
579 20250401 093700 30455276 1789 1789 1789 1789 28
580 20250401 093600 30405184 1793 1793 1793 1793 0
581 20250401 093500 30405184 1793 1782 1793 1781 252
582 20250401 093400 29956282 1782 1783 1783 1782 1098
583 20250401 093300 27998601 1794 1794 1794 1794 0
584 20250401 093200 27998601 1794 1790 1794 1790 4
585 20250401 093100 27991437 1795 1793 1795 1793 2000
586 20250401 093000 24402251 1795 1795 1795 1795 280
587 20250401 092900 23899651 1795 1795 1795 1795 0
588 20250401 092800 23899651 1795 1795 1795 1795 1
589 20250401 092700 23897856 1785 1786 1786 1785 1582
590 20250401 092600 21073968 1795 1795 1795 1795 0
591 20250401 092500 21073968 1795 1794 1795 1794 500
592 20250401 092400 20176469 1795 1795 1795 1795 0
593 20250401 092300 20176469 1795 1795 1795 1795 0
594 20250401 092200 20176469 1795 1792 1795 1792 150
595 20250401 092100 19907594 1792 1792 1792 1792 20
596 20250401 092000 19871754 1792 1786 1792 1786 501
597 20250401 091900 18976962 1792 1792 1792 1792 0
598 20250401 091800 18976962 1792 1791 1792 1791 2
599 20250401 091700 18973379 1786 1793 1793 1786 1002
600 20250401 091600 17183800 1790 1790 1790 1790 29
601 20250401 091500 17131890 1780 1780 1780 1780 1
602 20250401 091400 17130110 1790 1790 1790 1790 1
603 20250401 091300 17128320 1788 1786 1788 1786 60
604 20250401 091200 17021100 1785 1785 1785 1785 53
605 20250401 091100 16926495 1785 1780 1785 1780 51
606 20250401 091000 16835507 1782 1780 1782 1780 1249
607 20250401 090900 14611348 1780 1778 1780 1778 721
608 20250401 090800 13329168 1780 1780 1780 1780 0
609 20250401 090700 13329168 1780 1780 1780 1780 0
610 20250401 090600 13329168 1780 1770 1780 1770 312
611 20250401 090500 12776909 1770 1770 1770 1770 0
612 20250401 090400 12776909 1770 1770 1770 1770 1
613 20250401 090300 12775139 1782 1782 1782 1782 0
614 20250401 090200 12775139 1782 1782 1782 1782 0
615 20250401 090100 12775139 1782 1764 1782 1764 31
616 20250401 090000 12720437 1782 1749 1782 1749 7256

1
017550/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,86654,62399130,155197314,111756841830,0.14
20250327,79298,62399130,143291486,112755227910,0.13
20250326,65862,62399130,121976424,115563188760,0.11
20250325,56783,62399130,105048550,115438390500,0.09
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 86654 62399130 155197314 111756841830 0.14
3 20250327 79298 62399130 143291486 112755227910 0.13
4 20250326 65862 62399130 121976424 115563188760 0.11
5 20250325 56783 62399130 105048550 115438390500 0.09