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

626
031310/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,626 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192400,60067949,1600,1600,1600,1600,1142
20250401,192300,60067949,1600,1600,1600,1600,0
20250401,192200,60067949,1600,1600,1600,1600,0
20250401,192100,60067949,1600,1600,1600,1600,0
20250401,192000,60067949,1600,1600,1600,1600,0
20250401,191900,60067949,1600,1600,1600,1600,0
20250401,191800,60067949,1600,1600,1600,1600,0
20250401,191700,60067949,1600,1600,1600,1600,0
20250401,191600,60067949,1600,1600,1600,1600,0
20250401,191500,60067949,1600,1600,1600,1600,0
20250401,191400,60067949,1600,1600,1600,1600,0
20250401,191300,60067949,1600,1600,1600,1600,0
20250401,191200,60067949,1600,1600,1600,1600,0
20250401,191100,60067949,1600,1600,1600,1600,0
20250401,191000,60067949,1600,1600,1600,1600,0
20250401,190900,60067949,1600,1600,1600,1600,0
20250401,190800,60067949,1600,1600,1600,1600,0
20250401,190700,60067949,1600,1600,1600,1600,0
20250401,190600,60067949,1600,1600,1600,1600,0
20250401,190500,60067949,1600,1600,1600,1600,0
20250401,190400,60067949,1600,1600,1600,1600,0
20250401,190300,60067949,1600,1600,1600,1600,0
20250401,190200,60067949,1600,1600,1600,1600,0
20250401,190100,60067949,1600,1600,1600,1600,0
20250401,190000,60067949,1600,1600,1600,1600,0
20250401,185900,60067949,1600,1600,1600,1600,0
20250401,185800,60067949,1600,1600,1600,1600,0
20250401,185700,60067949,1600,1600,1600,1600,0
20250401,185600,60067949,1600,1600,1600,1600,0
20250401,185500,60067949,1600,1600,1600,1600,0
20250401,185400,60067949,1600,1600,1600,1600,1142
20250401,185300,60067949,1600,1600,1600,1600,0
20250401,185200,60067949,1600,1600,1600,1600,0
20250401,185100,60067949,1600,1600,1600,1600,0
20250401,185000,60067949,1600,1600,1600,1600,0
20250401,184900,60067949,1600,1600,1600,1600,0
20250401,184800,60067949,1600,1600,1600,1600,0
20250401,184700,60067949,1600,1600,1600,1600,0
20250401,184600,60067949,1600,1600,1600,1600,0
20250401,184500,60067949,1600,1600,1600,1600,0
20250401,184400,60067949,1600,1600,1600,1600,0
20250401,184300,60067949,1600,1600,1600,1600,0
20250401,184200,60067949,1600,1600,1600,1600,0
20250401,184100,60067949,1600,1600,1600,1600,0
20250401,184000,60067949,1600,1600,1600,1600,0
20250401,183900,60067949,1600,1600,1600,1600,0
20250401,183800,60067949,1600,1600,1600,1600,0
20250401,183700,60067949,1600,1600,1600,1600,0
20250401,183600,60067949,1600,1600,1600,1600,0
20250401,183500,60067949,1600,1600,1600,1600,0
20250401,183400,60067949,1600,1600,1600,1600,0
20250401,183300,60067949,1600,1600,1600,1600,0
20250401,183200,60067949,1600,1600,1600,1600,0
20250401,183100,60067949,1600,1600,1600,1600,0
20250401,183000,60067949,1600,1600,1600,1600,0
20250401,182900,60067949,1600,1600,1600,1600,0
20250401,182800,60067949,1600,1600,1600,1600,0
20250401,182700,60067949,1600,1600,1600,1600,0
20250401,182600,60067949,1600,1600,1600,1600,0
20250401,182500,60067949,1600,1600,1600,1600,0
20250401,182400,60067949,1600,1600,1600,1600,1142
20250401,182300,60067949,1600,1600,1600,1600,0
20250401,182200,60067949,1600,1600,1600,1600,0
20250401,182100,60067949,1600,1600,1600,1600,0
20250401,182000,60067949,1600,1600,1600,1600,0
20250401,181900,60067949,1600,1600,1600,1600,0
20250401,181800,60067949,1600,1600,1600,1600,0
20250401,181700,60067949,1600,1600,1600,1600,0
20250401,181600,60067949,1600,1600,1600,1600,0
20250401,181500,60067949,1600,1600,1600,1600,0
20250401,181400,60067949,1600,1600,1600,1600,0
20250401,181300,60067949,1600,1600,1600,1600,0
20250401,181200,60067949,1600,1600,1600,1600,0
20250401,181100,60067949,1600,1600,1600,1600,0
20250401,181000,60067949,1600,1600,1600,1600,0
20250401,180900,60067949,1600,1600,1600,1600,0
20250401,180800,60067949,1600,1600,1600,1600,0
20250401,180700,60067949,1600,1600,1600,1600,0
20250401,180600,60067949,1600,1600,1600,1600,0
20250401,180500,60067949,1600,1600,1600,1600,0
20250401,180400,60067949,1600,1600,1600,1600,0
20250401,180300,60067949,1600,1600,1600,1600,0
20250401,180200,60067949,1600,1600,1600,1600,0
20250401,180100,60067949,1600,1600,1600,1600,0
20250401,180000,60067949,1600,1600,1600,1600,0
20250401,175900,60067949,1600,1600,1600,1600,0
20250401,175800,60067949,1600,1600,1600,1600,0
20250401,175700,60067949,1600,1600,1600,1600,0
20250401,175600,60067949,1600,1600,1600,1600,0
20250401,175500,60067949,1600,1600,1600,1600,0
20250401,175400,60067949,1600,1600,1600,1600,1142
20250401,175300,60067949,1600,1600,1600,1600,0
20250401,175200,60067949,1600,1600,1600,1600,0
20250401,175100,60067949,1600,1600,1600,1600,0
20250401,175000,60067949,1600,1600,1600,1600,0
20250401,174900,60067949,1600,1600,1600,1600,0
20250401,174800,60067949,1600,1600,1600,1600,0
20250401,174700,60067949,1600,1600,1600,1600,0
20250401,174600,60067949,1600,1600,1600,1600,0
20250401,174500,60067949,1600,1600,1600,1600,0
20250401,174400,60067949,1600,1600,1600,1600,0
20250401,174300,60067949,1600,1600,1600,1600,0
20250401,174200,60067949,1600,1600,1600,1600,0
20250401,174100,60067949,1600,1600,1600,1600,0
20250401,174000,60067949,1600,1600,1600,1600,0
20250401,173900,60067949,1600,1600,1600,1600,0
20250401,173800,60067949,1600,1600,1600,1600,0
20250401,173700,60067949,1600,1600,1600,1600,0
20250401,173600,60067949,1600,1600,1600,1600,0
20250401,173500,60067949,1600,1600,1600,1600,0
20250401,173400,60067949,1600,1600,1600,1600,0
20250401,173300,60067949,1600,1600,1600,1600,0
20250401,173200,60067949,1600,1600,1600,1600,0
20250401,173100,60067949,1600,1600,1600,1600,0
20250401,173000,60067949,1600,1600,1600,1600,0
20250401,172900,60067949,1600,1600,1600,1600,0
20250401,172800,60067949,1600,1600,1600,1600,0
20250401,172700,60067949,1600,1600,1600,1600,0
20250401,172600,60067949,1600,1600,1600,1600,0
20250401,172500,60067949,1600,1600,1600,1600,0
20250401,172400,60067949,1600,1600,1600,1600,1142
20250401,172300,60067949,1600,1600,1600,1600,0
20250401,172200,60067949,1600,1600,1600,1600,0
20250401,172100,60067949,1600,1600,1600,1600,0
20250401,172000,60067949,1600,1600,1600,1600,0
20250401,171900,60067949,1600,1600,1600,1600,0
20250401,171800,60067949,1600,1600,1600,1600,0
20250401,171700,60067949,1600,1600,1600,1600,0
20250401,171600,60067949,1600,1600,1600,1600,0
20250401,171500,60067949,1600,1600,1600,1600,0
20250401,171400,60067949,1600,1600,1600,1600,0
20250401,171300,60067949,1600,1600,1600,1600,0
20250401,171200,60067949,1600,1600,1600,1600,0
20250401,171100,60067949,1600,1600,1600,1600,0
20250401,171000,60067949,1600,1600,1600,1600,0
20250401,170900,60067949,1600,1600,1600,1600,0
20250401,170800,60067949,1600,1600,1600,1600,0
20250401,170700,60067949,1600,1600,1600,1600,0
20250401,170600,60067949,1600,1600,1600,1600,0
20250401,170500,60067949,1600,1600,1600,1600,0
20250401,170400,60067949,1600,1600,1600,1600,0
20250401,170300,60067949,1600,1600,1600,1600,0
20250401,170200,60067949,1600,1600,1600,1600,0
20250401,170100,60067949,1600,1600,1600,1600,0
20250401,170000,60067949,1600,1600,1600,1600,0
20250401,165900,60067949,1600,1600,1600,1600,0
20250401,165800,60067949,1600,1600,1600,1600,0
20250401,165700,60067949,1600,1600,1600,1600,0
20250401,165600,60067949,1600,1600,1600,1600,0
20250401,165500,60067949,1600,1600,1600,1600,0
20250401,165400,60067949,1600,1600,1600,1600,1142
20250401,165300,60067949,1600,1600,1600,1600,0
20250401,165200,60067949,1600,1600,1600,1600,0
20250401,165100,60067949,1600,1600,1600,1600,0
20250401,165000,60067949,1600,1600,1600,1600,0
20250401,164900,60067949,1600,1600,1600,1600,0
20250401,164800,60067949,1600,1600,1600,1600,0
20250401,164700,60067949,1600,1600,1600,1600,0
20250401,164600,60067949,1600,1600,1600,1600,0
20250401,164500,60067949,1600,1600,1600,1600,0
20250401,164400,60067949,1600,1600,1600,1600,0
20250401,164300,60067949,1600,1600,1600,1600,0
20250401,164200,60067949,1600,1600,1600,1600,0
20250401,164100,60067949,1600,1600,1600,1600,0
20250401,164000,60067949,1600,1600,1600,1600,0
20250401,163900,60067949,1600,1600,1600,1600,0
20250401,163800,60067949,1600,1600,1600,1600,0
20250401,163700,60067949,1600,1600,1600,1600,0
20250401,163600,60067949,1600,1600,1600,1600,0
20250401,163500,60067949,1600,1600,1600,1600,0
20250401,163400,60067949,1600,1600,1600,1600,0
20250401,163300,60067949,1600,1600,1600,1600,0
20250401,163200,60067949,1600,1600,1600,1600,0
20250401,163100,60067949,1600,1600,1600,1600,0
20250401,163000,60067949,1600,1600,1600,1600,0
20250401,162900,60067949,1600,1600,1600,1600,0
20250401,162800,60067949,1600,1600,1600,1600,0
20250401,162700,60067949,1600,1600,1600,1600,0
20250401,162600,60067949,1600,1600,1600,1600,0
20250401,162500,60067949,1600,1600,1600,1600,0
20250401,162400,60067949,1600,1600,1600,1600,1142
20250401,162300,60067949,1600,1600,1600,1600,0
20250401,162200,60067949,1600,1600,1600,1600,0
20250401,162100,60067949,1600,1600,1600,1600,0
20250401,162000,60067949,1600,1600,1600,1600,0
20250401,161900,60067949,1600,1600,1600,1600,0
20250401,161800,60067949,1600,1600,1600,1600,0
20250401,161700,60067949,1600,1600,1600,1600,0
20250401,161600,60067949,1600,1600,1600,1600,0
20250401,161500,60067949,1600,1600,1600,1600,0
20250401,161400,60067949,1600,1600,1600,1600,0
20250401,161300,60067949,1600,1600,1600,1600,0
20250401,161200,60067949,1600,1600,1600,1600,0
20250401,161100,60067949,1600,1600,1600,1600,0
20250401,161000,60067949,1600,1600,1600,1600,0
20250401,160900,60067949,1600,1600,1600,1600,0
20250401,160800,60067949,1600,1600,1600,1600,0
20250401,160700,60067949,1600,1600,1600,1600,0
20250401,160600,60067949,1600,1600,1600,1600,0
20250401,160500,60067949,1600,1600,1600,1600,0
20250401,160400,60067949,1600,1600,1600,1600,0
20250401,160300,60067949,1600,1600,1600,1600,0
20250401,160200,60067949,1600,1600,1600,1600,0
20250401,160100,60067949,1600,1600,1600,1600,0
20250401,160000,60067949,1600,1600,1600,1600,0
20250401,155900,60067949,1600,1600,1600,1600,0
20250401,155800,60067949,1600,1600,1600,1600,0
20250401,155700,60067949,1600,1600,1600,1600,0
20250401,155600,60067949,1600,1600,1600,1600,0
20250401,155500,60067949,1600,1600,1600,1600,0
20250401,155400,60067949,1600,1600,1600,1600,1142
20250401,155300,60067949,1600,1600,1600,1600,0
20250401,155200,60067949,1600,1600,1600,1600,0
20250401,155100,60067949,1600,1600,1600,1600,0
20250401,155000,60067949,1600,1600,1600,1600,0
20250401,154900,60067949,1600,1600,1600,1600,0
20250401,154800,60067949,1600,1600,1600,1600,0
20250401,154700,60067949,1600,1600,1600,1600,0
20250401,154600,60067949,1600,1600,1600,1600,0
20250401,154500,60067949,1600,1600,1600,1600,0
20250401,154400,60067949,1600,1600,1600,1600,0
20250401,154300,60067949,1600,1600,1600,1600,0
20250401,154200,60067949,1600,1600,1600,1600,0
20250401,154100,60067949,1600,1600,1600,1600,0
20250401,154000,60067949,1600,1600,1600,1600,0
20250401,153900,60067949,1600,1600,1600,1600,0
20250401,153800,60067949,1600,1600,1600,1600,0
20250401,153700,60067949,1600,1600,1600,1600,0
20250401,153600,60067949,1600,1600,1600,1600,0
20250401,153500,60067949,1600,1600,1600,1600,0
20250401,153400,60067949,1600,1600,1600,1600,0
20250401,153300,60067949,1600,1600,1600,1600,0
20250401,153200,60067949,1600,1600,1600,1600,0
20250401,153100,60067949,1600,1600,1600,1600,0
20250401,153000,60067949,1600,1600,1600,1600,1142
20250401,152900,58240749,1589,1589,1589,1589,0
20250401,152800,58240749,1589,1589,1589,1589,0
20250401,152700,58240749,1589,1589,1589,1589,0
20250401,152600,58240749,1589,1589,1589,1589,0
20250401,152500,58240749,1589,1589,1589,1589,0
20250401,152400,58240749,1589,1589,1589,1589,0
20250401,152300,58240749,1589,1589,1589,1589,0
20250401,152200,58240749,1589,1589,1589,1589,0
20250401,152100,58240749,1589,1589,1589,1589,0
20250401,152000,58240749,1589,1589,1589,1589,0
20250401,151900,58240749,1589,1589,1589,1588,18
20250401,151800,58212162,1589,1589,1589,1589,0
20250401,151700,58212162,1589,1589,1589,1589,0
20250401,151600,58212162,1589,1589,1589,1589,0
20250401,151500,58212162,1589,1580,1589,1580,1000
20250401,151400,56628163,1580,1580,1580,1580,0
20250401,151300,56628163,1580,1580,1580,1580,0
20250401,151200,56628163,1580,1580,1580,1580,0
20250401,151100,56628163,1580,1578,1580,1578,200
20250401,151000,56312273,1580,1580,1580,1580,0
20250401,150900,56312273,1580,1580,1580,1580,0
20250401,150800,56312273,1580,1580,1580,1580,0
20250401,150700,56312273,1580,1580,1580,1580,0
20250401,150600,56312273,1580,1580,1580,1580,0
20250401,150500,56312273,1580,1580,1580,1580,0
20250401,150400,56312273,1580,1580,1580,1580,0
20250401,150300,56312273,1580,1580,1580,1580,0
20250401,150200,56312273,1580,1554,1580,1554,360
20250401,150100,55745327,1546,1549,1549,1546,743
20250401,150000,54595977,1549,1555,1555,1549,542
20250401,145900,53754750,1558,1558,1558,1558,0
20250401,145800,53754750,1558,1558,1558,1558,0
20250401,145700,53754750,1558,1558,1558,1558,0
20250401,145600,53754750,1558,1558,1558,1558,12
20250401,145500,53736054,1579,1579,1579,1579,0
20250401,145400,53736054,1579,1558,1579,1558,181
20250401,145300,53454035,1580,1580,1580,1580,0
20250401,145200,53454035,1580,1571,1580,1571,100
20250401,145100,53296629,1571,1571,1571,1571,1
20250401,145000,53295058,1551,1554,1554,1551,180
20250401,144900,53015563,1571,1571,1571,1571,0
20250401,144800,53015563,1571,1571,1571,1571,0
20250401,144700,53015563,1571,1555,1571,1551,181
20250401,144600,52734640,1571,1571,1571,1571,0
20250401,144500,52734640,1571,1571,1571,1571,0
20250401,144400,52734640,1571,1571,1571,1571,0
20250401,144300,52734640,1571,1571,1571,1571,0
20250401,144200,52734640,1571,1571,1571,1571,0
20250401,144100,52734640,1571,1556,1571,1552,182
20250401,144000,52452125,1571,1571,1571,1571,0
20250401,143900,52452125,1571,1571,1571,1571,0
20250401,143800,52452125,1571,1555,1571,1555,181
20250401,143700,52170654,1571,1571,1571,1571,0
20250401,143600,52170654,1571,1571,1571,1571,0
20250401,143500,52170654,1571,1556,1571,1552,181
20250401,143400,51889345,1573,1573,1573,1573,1
20250401,143300,51887772,1556,1556,1556,1556,0
20250401,143200,51887772,1556,1556,1556,1556,32
20250401,143100,51837980,1556,1558,1558,1556,233
20250401,143000,51474972,1558,1558,1558,1558,58
20250401,142900,51384608,1559,1559,1559,1559,0
20250401,142800,51384608,1559,1561,1561,1559,37
20250401,142700,51326907,1559,1559,1559,1559,0
20250401,142600,51326907,1559,1559,1559,1559,0
20250401,142500,51326907,1559,1563,1563,1559,180
20250401,142400,51046035,1579,1579,1579,1579,4
20250401,142300,51039719,1563,1563,1563,1563,0
20250401,142200,51039719,1563,1563,1563,1563,181
20250401,142100,50756816,1580,1580,1580,1580,24
20250401,142000,50718896,1559,1559,1559,1559,0
20250401,141900,50718896,1559,1566,1566,1559,180
20250401,141800,50438255,1580,1580,1580,1580,0
20250401,141700,50438255,1580,1580,1580,1580,0
20250401,141600,50438255,1580,1565,1580,1565,182
20250401,141500,50153410,1565,1565,1565,1565,0
20250401,141400,50153410,1565,1565,1565,1565,0
20250401,141300,50153410,1565,1573,1573,1565,180
20250401,141200,49871686,1580,1580,1580,1580,0
20250401,141100,49871686,1580,1580,1580,1580,0
20250401,141000,49871686,1580,1580,1580,1580,1
20250401,140900,49870106,1565,1570,1570,1565,180
20250401,140800,49588383,1580,1580,1580,1580,0
20250401,140700,49588383,1580,1580,1580,1580,1
20250401,140600,49586803,1565,1568,1568,1565,180
20250401,140500,49304941,1565,1565,1565,1565,0
20250401,140400,49304941,1565,1565,1565,1565,0
20250401,140300,49304941,1565,1571,1571,1565,181
20250401,140200,49021172,1580,1559,1580,1559,182
20250401,140100,48737413,1580,1580,1580,1580,0
20250401,140000,48737413,1580,1580,1580,1580,0
20250401,135900,48737413,1580,1580,1580,1580,4543
20250401,135800,41559473,1580,1553,1580,1553,2755
20250401,135700,37269664,1545,1546,1546,1545,181
20250401,135600,36989946,1546,1546,1546,1546,0
20250401,135500,36989946,1546,1546,1546,1546,0
20250401,135400,36989946,1546,1549,1549,1546,180
20250401,135300,36711504,1547,1547,1547,1547,0
20250401,135200,36711504,1547,1547,1547,1547,0
20250401,135100,36711504,1547,1548,1548,1547,180
20250401,135000,36433039,1558,1558,1558,1558,0
20250401,134900,36433039,1558,1558,1558,1558,1
20250401,134800,36431481,1561,1548,1561,1547,181
20250401,134700,36151453,1548,1548,1548,1548,0
20250401,134600,36151453,1548,1561,1561,1548,65
20250401,134500,36050820,1547,1547,1547,1547,0
20250401,134400,36050820,1547,1548,1548,1547,181
20250401,134300,35770793,1561,1561,1561,1561,0
20250401,134200,35770793,1561,1561,1561,1561,1
20250401,134100,35769232,1547,1547,1557,1547,183
20250401,134000,35486111,1547,1547,1547,1547,0
20250401,133900,35486111,1547,1547,1547,1547,0
20250401,133800,35486111,1547,1551,1551,1547,181
20250401,133700,35205759,1550,1550,1550,1550,0
20250401,133600,35205759,1550,1550,1550,1550,0
20250401,133500,35205759,1550,1552,1552,1550,180
20250401,133400,34926409,1552,1552,1552,1552,0
20250401,133300,34926409,1552,1552,1552,1552,0
20250401,133200,34926409,1552,1553,1553,1552,180
20250401,133100,34647004,1561,1561,1561,1561,0
20250401,133000,34647004,1561,1561,1561,1561,1
20250401,132900,34645443,1552,1559,1559,1552,180
20250401,132800,34365956,1562,1562,1562,1562,0
20250401,132700,34365956,1562,1562,1562,1562,0
20250401,132600,34365956,1562,1562,1562,1562,0
20250401,132500,34365956,1562,1562,1562,1562,0
20250401,132400,34365956,1562,1562,1562,1562,0
20250401,132300,34365956,1562,1562,1562,1562,285
20250401,132200,33920786,1552,1557,1557,1552,180
20250401,132100,33641231,1584,1584,1584,1584,0
20250401,132000,33641231,1584,1584,1584,1584,0
20250401,131900,33641231,1584,1584,1584,1584,0
20250401,131800,33641231,1584,1556,1584,1552,139
20250401,131700,33425130,1585,1559,1585,1559,338
20250401,131600,32890076,1559,1558,1559,1558,335
20250401,131500,32367992,1546,1546,1546,1546,0
20250401,131400,32367992,1546,1546,1546,1546,0
20250401,131300,32367992,1546,1549,1549,1546,180
20250401,131200,32089452,1559,1559,1559,1559,0
20250401,131100,32089452,1559,1547,1559,1546,117
20250401,131000,31908530,1555,1547,1555,1546,181
20250401,130900,31628691,1555,1555,1555,1555,1
20250401,130800,31627136,1552,1552,1552,1552,0
20250401,130700,31627136,1552,1552,1552,1552,12
20250401,130600,31608512,1590,1590,1590,1590,0
20250401,130500,31608512,1590,1590,1590,1590,0
20250401,130400,31608512,1590,1535,1590,1535,3614
20250401,130300,25926250,1535,1535,1535,1535,0
20250401,130200,25926250,1535,1535,1535,1535,0
20250401,130100,25926250,1535,1536,1536,1535,180
20250401,130000,25649881,1535,1535,1535,1535,0
20250401,125900,25649881,1535,1535,1535,1535,0
20250401,125800,25649881,1535,1535,1535,1535,0
20250401,125700,25649881,1535,1535,1535,1535,180
20250401,125600,25373581,1535,1535,1535,1535,0
20250401,125500,25373581,1535,1535,1535,1535,0
20250401,125400,25373581,1535,1535,1535,1535,181
20250401,125300,25095746,1535,1535,1535,1535,0
20250401,125200,25095746,1535,1535,1535,1535,0
20250401,125100,25095746,1535,1537,1537,1535,180
20250401,125000,24819340,1537,1537,1537,1537,0
20250401,124900,24819340,1537,1537,1537,1537,0
20250401,124800,24819340,1537,1537,1537,1537,180
20250401,124700,24542680,1537,1537,1537,1537,0
20250401,124600,24542680,1537,1537,1537,1537,0
20250401,124500,24542680,1537,1539,1539,1537,180
20250401,124400,24266008,1545,1545,1545,1545,0
20250401,124300,24266008,1545,1545,1545,1545,1
20250401,124200,24264463,1537,1539,1539,1537,180
20250401,124100,23987797,1537,1537,1537,1537,0
20250401,124000,23987797,1537,1537,1537,1537,0
20250401,123900,23987797,1537,1539,1539,1537,180
20250401,123800,23711110,1537,1537,1537,1537,0
20250401,123700,23711110,1537,1537,1537,1537,0
20250401,123600,23711110,1537,1537,1537,1537,0
20250401,123500,23711110,1537,1539,1539,1537,180
20250401,123400,23434230,1537,1537,1537,1537,0
20250401,123300,23434230,1537,1537,1537,1537,0
20250401,123200,23434230,1537,1539,1539,1537,180
20250401,123100,23157478,1537,1537,1537,1537,0
20250401,123000,23157478,1537,1537,1537,1537,0
20250401,122900,23157478,1537,1539,1539,1537,180
20250401,122800,22880804,1548,1548,1548,1548,1
20250401,122700,22879256,1537,1537,1537,1537,0
20250401,122600,22879256,1537,1538,1538,1537,236
20250401,122500,22516446,1538,1538,1538,1538,0
20250401,122400,22516446,1538,1538,1538,1538,0
20250401,122300,22516446,1538,1543,1543,1538,180
20250401,122200,22239572,1543,1543,1543,1543,0
20250401,122100,22239572,1543,1543,1543,1543,2
20250401,122000,22236486,1543,1543,1543,1543,0
20250401,121900,22236486,1543,1543,1543,1543,1
20250401,121800,22234943,1538,1538,1538,1538,0
20250401,121700,22234943,1538,1538,1538,1538,0
20250401,121600,22234943,1538,1538,1538,1538,0
20250401,121500,22234943,1538,1538,1538,1538,0
20250401,121400,22234943,1538,1538,1538,1538,0
20250401,121300,22234943,1538,1538,1538,1538,0
20250401,121200,22234943,1538,1538,1538,1538,0
20250401,121100,22234943,1538,1538,1538,1538,0
20250401,121000,22234943,1538,1538,1538,1538,0
20250401,120900,22234943,1538,1538,1538,1538,0
20250401,120800,22234943,1538,1538,1538,1538,0
20250401,120700,22234943,1538,1539,1539,1538,181
20250401,120600,21956555,1538,1538,1538,1538,0
20250401,120500,21956555,1538,1538,1538,1538,0
20250401,120400,21956555,1538,1539,1539,1538,181
20250401,120300,21678173,1538,1538,1538,1538,0
20250401,120200,21678173,1538,1538,1538,1538,0
20250401,120100,21678173,1538,1541,1541,1538,181
20250401,120000,21399555,1538,1538,1538,1538,0
20250401,115900,21399555,1538,1538,1538,1538,0
20250401,115800,21399555,1538,1541,1541,1538,180
20250401,115700,21122691,1538,1538,1538,1538,0
20250401,115600,21122691,1538,1538,1538,1538,0
20250401,115500,21122691,1538,1541,1541,1538,180
20250401,115400,20845818,1538,1538,1538,1538,0
20250401,115300,20845818,1538,1538,1538,1538,0
20250401,115200,20845818,1538,1538,1538,1538,181
20250401,115100,20567440,1538,1538,1538,1538,0
20250401,115000,20567440,1538,1538,1538,1538,0
20250401,114900,20567440,1538,1538,1538,1538,0
20250401,114800,20567440,1538,1556,1556,1538,182
20250401,114700,20287420,1538,1538,1538,1538,0
20250401,114600,20287420,1538,1538,1538,1538,0
20250401,114500,20287420,1538,1540,1540,1538,180
20250401,114400,20010374,1538,1538,1538,1538,0
20250401,114300,20010374,1538,1538,1538,1538,0
20250401,114200,20010374,1538,1539,1539,1538,181
20250401,114100,19731940,1539,1539,1539,1539,0
20250401,114000,19731940,1539,1539,1539,1539,0
20250401,113900,19731940,1539,1544,1544,1539,181
20250401,113800,19453131,1560,1560,1560,1560,0
20250401,113700,19453131,1560,1560,1560,1560,2
20250401,113600,19450011,1539,1545,1545,1539,181
20250401,113500,19170791,1560,1560,1560,1560,166
20250401,113400,18911831,1560,1555,1560,1555,834
20250401,113300,17611327,1544,1545,1545,1544,180
20250401,113200,17333338,1555,1555,1555,1555,0
20250401,113100,17333338,1555,1555,1555,1555,0
20250401,113000,17333338,1555,1542,1555,1542,325
20250401,112900,16831522,1549,1549,1549,1549,0
20250401,112800,16831522,1549,1548,1549,1548,370
20250401,112700,16258662,1538,1538,1538,1538,181
20250401,112600,15980284,1537,1537,1537,1537,0
20250401,112500,15980284,1537,1537,1537,1537,0
20250401,112400,15980284,1537,1544,1544,1537,89
20250401,112300,15842903,1537,1539,1539,1537,180
20250401,112200,15566215,1536,1536,1536,1536,0
20250401,112100,15566215,1536,1536,1536,1536,0
20250401,112000,15566215,1536,1541,1541,1536,180
20250401,111900,15289532,1537,1537,1537,1537,0
20250401,111800,15289532,1537,1537,1537,1537,0
20250401,111700,15289532,1537,1539,1539,1537,180
20250401,111600,15012850,1549,1539,1549,1539,2
20250401,111500,15009762,1534,1534,1534,1534,0
20250401,111400,15009762,1534,1536,1536,1534,180
20250401,111300,14733566,1535,1535,1535,1535,0
20250401,111200,14733566,1535,1535,1535,1535,0
20250401,111100,14733566,1535,1541,1541,1535,180
20250401,111000,14456968,1537,1537,1537,1537,0
20250401,110900,14456968,1537,1537,1537,1537,0
20250401,110800,14456968,1537,1539,1539,1537,180
20250401,110700,14180264,1537,1537,1537,1537,0
20250401,110600,14180264,1537,1537,1537,1537,0
20250401,110500,14180264,1537,1539,1539,1537,181
20250401,110400,13901914,1555,1555,1555,1555,0
20250401,110300,13901914,1555,1555,1555,1555,0
20250401,110200,13901914,1555,1555,1555,1555,1
20250401,110100,13900359,1537,1545,1545,1537,180
20250401,110000,13622667,1555,1555,1555,1555,0
20250401,105900,13622667,1555,1555,1555,1555,1
20250401,105800,13621112,1541,1541,1541,1541,180
20250401,105700,13343732,1555,1555,1555,1555,0
20250401,105600,13343732,1555,1546,1555,1546,181
20250401,105500,13063897,1532,1545,1545,1532,329
20250401,105400,12557705,1544,1544,1544,1544,187
20250401,105300,12268977,1543,1543,1543,1543,8
20250401,105200,12256633,1531,1532,1532,1531,180
20250401,105100,11981052,1543,1543,1543,1543,0
20250401,105000,11981052,1543,1543,1543,1543,0
20250401,104900,11981052,1543,1532,1543,1531,181
20250401,104800,11703838,1543,1543,1543,1543,0
20250401,104700,11703838,1543,1543,1543,1543,0
20250401,104600,11703838,1543,1534,1543,1531,181
20250401,104500,11426441,1533,1533,1533,1533,0
20250401,104400,11426441,1533,1533,1533,1533,0
20250401,104300,11426441,1533,1534,1544,1533,184
20250401,104200,11144229,1534,1534,1534,1534,0
20250401,104100,11144229,1534,1534,1534,1534,0
20250401,104000,11144229,1534,1534,1534,1534,180
20250401,103900,10868109,1534,1534,1534,1534,0
20250401,103800,10868109,1534,1534,1534,1534,0
20250401,103700,10868109,1534,1534,1534,1534,0
20250401,103600,10868109,1534,1536,1536,1534,180
20250401,103500,10591803,1534,1534,1534,1534,0
20250401,103400,10591803,1534,1534,1534,1534,0
20250401,103300,10591803,1534,1536,1536,1534,181
20250401,103200,10313903,1533,1533,1533,1533,0
20250401,103100,10313903,1533,1533,1533,1533,0
20250401,103000,10313903,1533,1535,1535,1533,181
20250401,102900,10036216,1551,1551,1551,1551,1
20250401,102800,10034665,1533,1533,1533,1533,0
20250401,102700,10034665,1533,1533,1533,1533,181
20250401,102600,9757192,1532,1532,1532,1532,0
20250401,102500,9757192,1532,1532,1532,1532,0
20250401,102400,9757192,1532,1532,1532,1531,380
20250401,102300,9175232,1557,1557,1557,1557,0
20250401,102200,9175232,1557,1536,1557,1533,501
20250401,102100,8406951,1536,1540,1540,1532,1180
20250401,102000,6594343,1557,1545,1557,1540,1001
20250401,101900,5050113,1545,1545,1545,1545,0
20250401,101800,5050113,1545,1550,1550,1545,181
20250401,101700,4770124,1558,1558,1558,1558,0
20250401,101600,4770124,1558,1558,1558,1558,1
20250401,101500,4768566,1544,1545,1545,1544,181
20250401,101400,4488997,1543,1543,1543,1543,0
20250401,101300,4488997,1543,1543,1543,1543,0
20250401,101200,4488997,1543,1543,1543,1543,0
20250401,101100,4488997,1543,1543,1543,1543,180
20250401,101000,4211257,1543,1543,1543,1543,0
20250401,100900,4211257,1543,1543,1543,1543,0
20250401,100800,4211257,1543,1551,1551,1543,187
20250401,100700,3922451,1558,1558,1558,1558,1
20250401,100600,3920893,1545,1545,1545,1545,0
20250401,100500,3920893,1545,1550,1550,1545,181
20250401,100400,3641109,1558,1558,1558,1558,0
20250401,100300,3641109,1558,1558,1558,1558,0
20250401,100200,3641109,1558,1547,1558,1546,183
20250401,100100,3358072,1547,1547,1547,1547,0
20250401,100000,3358072,1547,1547,1547,1547,0
20250401,095900,3358072,1547,1550,1550,1547,181
20250401,095800,3077911,1550,1550,1550,1550,31
20250401,095700,3029861,1550,1550,1550,1550,0
20250401,095600,3029861,1550,1551,1551,1550,180
20250401,095500,2750835,1558,1558,1558,1558,0
20250401,095400,2750835,1558,1558,1558,1558,0
20250401,095300,2750835,1558,1553,1558,1551,194
20250401,095200,2449736,1579,1579,1579,1579,0
20250401,095100,2449736,1579,1579,1579,1579,0
20250401,095000,2449736,1579,1579,1579,1579,0
20250401,094900,2449736,1579,1553,1579,1553,64
20250401,094800,2350214,1580,1580,1580,1580,1
20250401,094700,2348634,1580,1580,1580,1580,0
20250401,094600,2348634,1580,1580,1580,1580,0
20250401,094500,2348634,1580,1580,1580,1580,0
20250401,094400,2348634,1580,1580,1580,1580,1
20250401,094300,2347054,1554,1554,1554,1554,0
20250401,094200,2347054,1554,1554,1554,1554,1
20250401,094100,2345500,1580,1580,1580,1580,0
20250401,094000,2345500,1580,1580,1580,1580,0
20250401,093900,2345500,1580,1580,1580,1580,0
20250401,093800,2345500,1580,1580,1580,1580,0
20250401,093700,2345500,1580,1580,1580,1580,0
20250401,093600,2345500,1580,1580,1580,1580,31
20250401,093500,2296520,1580,1575,1580,1575,10
20250401,093400,2280755,1554,1554,1554,1554,0
20250401,093300,2280755,1554,1554,1554,1554,0
20250401,093200,2280755,1554,1554,1554,1554,0
20250401,093100,2280755,1554,1554,1554,1554,6
20250401,093000,2271431,1580,1580,1580,1580,0
20250401,092900,2271431,1580,1580,1580,1580,0
20250401,092800,2271431,1580,1580,1580,1580,0
20250401,092700,2271431,1580,1580,1580,1580,0
20250401,092600,2271431,1580,1580,1580,1580,0
20250401,092500,2271431,1580,1580,1580,1580,0
20250401,092400,2271431,1580,1580,1580,1580,0
20250401,092300,2271431,1580,1580,1580,1580,0
20250401,092200,2271431,1580,1580,1580,1580,0
20250401,092100,2271431,1580,1580,1580,1580,0
20250401,092000,2271431,1580,1580,1580,1580,0
20250401,091900,2271431,1580,1580,1580,1580,0
20250401,091800,2271431,1580,1580,1580,1580,0
20250401,091700,2271431,1580,1580,1580,1580,0
20250401,091600,2271431,1580,1580,1580,1580,0
20250401,091500,2271431,1580,1580,1580,1580,0
20250401,091400,2271431,1580,1580,1580,1580,0
20250401,091300,2271431,1580,1580,1580,1580,0
20250401,091200,2271431,1580,1580,1580,1580,0
20250401,091100,2271431,1580,1580,1580,1580,0
20250401,091000,2271431,1580,1580,1580,1580,0
20250401,090900,2271431,1580,1550,1580,1550,189
20250401,090800,1976681,1580,1580,1580,1580,0
20250401,090700,1976681,1580,1580,1580,1580,330
20250401,090600,1455281,1580,1580,1580,1580,0
20250401,090500,1455281,1580,1550,1580,1550,2
20250401,090400,1452151,1580,1580,1580,1580,70
20250401,090300,1341551,1581,1581,1581,1581,0
20250401,090200,1341551,1581,1581,1581,1581,0
20250401,090100,1341551,1581,1581,1581,1581,0
20250401,090000,1341551,1581,1531,1581,1531,872
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192400 60067949 1600 1600 1600 1600 1142
3 20250401 192300 60067949 1600 1600 1600 1600 0
4 20250401 192200 60067949 1600 1600 1600 1600 0
5 20250401 192100 60067949 1600 1600 1600 1600 0
6 20250401 192000 60067949 1600 1600 1600 1600 0
7 20250401 191900 60067949 1600 1600 1600 1600 0
8 20250401 191800 60067949 1600 1600 1600 1600 0
9 20250401 191700 60067949 1600 1600 1600 1600 0
10 20250401 191600 60067949 1600 1600 1600 1600 0
11 20250401 191500 60067949 1600 1600 1600 1600 0
12 20250401 191400 60067949 1600 1600 1600 1600 0
13 20250401 191300 60067949 1600 1600 1600 1600 0
14 20250401 191200 60067949 1600 1600 1600 1600 0
15 20250401 191100 60067949 1600 1600 1600 1600 0
16 20250401 191000 60067949 1600 1600 1600 1600 0
17 20250401 190900 60067949 1600 1600 1600 1600 0
18 20250401 190800 60067949 1600 1600 1600 1600 0
19 20250401 190700 60067949 1600 1600 1600 1600 0
20 20250401 190600 60067949 1600 1600 1600 1600 0
21 20250401 190500 60067949 1600 1600 1600 1600 0
22 20250401 190400 60067949 1600 1600 1600 1600 0
23 20250401 190300 60067949 1600 1600 1600 1600 0
24 20250401 190200 60067949 1600 1600 1600 1600 0
25 20250401 190100 60067949 1600 1600 1600 1600 0
26 20250401 190000 60067949 1600 1600 1600 1600 0
27 20250401 185900 60067949 1600 1600 1600 1600 0
28 20250401 185800 60067949 1600 1600 1600 1600 0
29 20250401 185700 60067949 1600 1600 1600 1600 0
30 20250401 185600 60067949 1600 1600 1600 1600 0
31 20250401 185500 60067949 1600 1600 1600 1600 0
32 20250401 185400 60067949 1600 1600 1600 1600 1142
33 20250401 185300 60067949 1600 1600 1600 1600 0
34 20250401 185200 60067949 1600 1600 1600 1600 0
35 20250401 185100 60067949 1600 1600 1600 1600 0
36 20250401 185000 60067949 1600 1600 1600 1600 0
37 20250401 184900 60067949 1600 1600 1600 1600 0
38 20250401 184800 60067949 1600 1600 1600 1600 0
39 20250401 184700 60067949 1600 1600 1600 1600 0
40 20250401 184600 60067949 1600 1600 1600 1600 0
41 20250401 184500 60067949 1600 1600 1600 1600 0
42 20250401 184400 60067949 1600 1600 1600 1600 0
43 20250401 184300 60067949 1600 1600 1600 1600 0
44 20250401 184200 60067949 1600 1600 1600 1600 0
45 20250401 184100 60067949 1600 1600 1600 1600 0
46 20250401 184000 60067949 1600 1600 1600 1600 0
47 20250401 183900 60067949 1600 1600 1600 1600 0
48 20250401 183800 60067949 1600 1600 1600 1600 0
49 20250401 183700 60067949 1600 1600 1600 1600 0
50 20250401 183600 60067949 1600 1600 1600 1600 0
51 20250401 183500 60067949 1600 1600 1600 1600 0
52 20250401 183400 60067949 1600 1600 1600 1600 0
53 20250401 183300 60067949 1600 1600 1600 1600 0
54 20250401 183200 60067949 1600 1600 1600 1600 0
55 20250401 183100 60067949 1600 1600 1600 1600 0
56 20250401 183000 60067949 1600 1600 1600 1600 0
57 20250401 182900 60067949 1600 1600 1600 1600 0
58 20250401 182800 60067949 1600 1600 1600 1600 0
59 20250401 182700 60067949 1600 1600 1600 1600 0
60 20250401 182600 60067949 1600 1600 1600 1600 0
61 20250401 182500 60067949 1600 1600 1600 1600 0
62 20250401 182400 60067949 1600 1600 1600 1600 1142
63 20250401 182300 60067949 1600 1600 1600 1600 0
64 20250401 182200 60067949 1600 1600 1600 1600 0
65 20250401 182100 60067949 1600 1600 1600 1600 0
66 20250401 182000 60067949 1600 1600 1600 1600 0
67 20250401 181900 60067949 1600 1600 1600 1600 0
68 20250401 181800 60067949 1600 1600 1600 1600 0
69 20250401 181700 60067949 1600 1600 1600 1600 0
70 20250401 181600 60067949 1600 1600 1600 1600 0
71 20250401 181500 60067949 1600 1600 1600 1600 0
72 20250401 181400 60067949 1600 1600 1600 1600 0
73 20250401 181300 60067949 1600 1600 1600 1600 0
74 20250401 181200 60067949 1600 1600 1600 1600 0
75 20250401 181100 60067949 1600 1600 1600 1600 0
76 20250401 181000 60067949 1600 1600 1600 1600 0
77 20250401 180900 60067949 1600 1600 1600 1600 0
78 20250401 180800 60067949 1600 1600 1600 1600 0
79 20250401 180700 60067949 1600 1600 1600 1600 0
80 20250401 180600 60067949 1600 1600 1600 1600 0
81 20250401 180500 60067949 1600 1600 1600 1600 0
82 20250401 180400 60067949 1600 1600 1600 1600 0
83 20250401 180300 60067949 1600 1600 1600 1600 0
84 20250401 180200 60067949 1600 1600 1600 1600 0
85 20250401 180100 60067949 1600 1600 1600 1600 0
86 20250401 180000 60067949 1600 1600 1600 1600 0
87 20250401 175900 60067949 1600 1600 1600 1600 0
88 20250401 175800 60067949 1600 1600 1600 1600 0
89 20250401 175700 60067949 1600 1600 1600 1600 0
90 20250401 175600 60067949 1600 1600 1600 1600 0
91 20250401 175500 60067949 1600 1600 1600 1600 0
92 20250401 175400 60067949 1600 1600 1600 1600 1142
93 20250401 175300 60067949 1600 1600 1600 1600 0
94 20250401 175200 60067949 1600 1600 1600 1600 0
95 20250401 175100 60067949 1600 1600 1600 1600 0
96 20250401 175000 60067949 1600 1600 1600 1600 0
97 20250401 174900 60067949 1600 1600 1600 1600 0
98 20250401 174800 60067949 1600 1600 1600 1600 0
99 20250401 174700 60067949 1600 1600 1600 1600 0
100 20250401 174600 60067949 1600 1600 1600 1600 0
101 20250401 174500 60067949 1600 1600 1600 1600 0
102 20250401 174400 60067949 1600 1600 1600 1600 0
103 20250401 174300 60067949 1600 1600 1600 1600 0
104 20250401 174200 60067949 1600 1600 1600 1600 0
105 20250401 174100 60067949 1600 1600 1600 1600 0
106 20250401 174000 60067949 1600 1600 1600 1600 0
107 20250401 173900 60067949 1600 1600 1600 1600 0
108 20250401 173800 60067949 1600 1600 1600 1600 0
109 20250401 173700 60067949 1600 1600 1600 1600 0
110 20250401 173600 60067949 1600 1600 1600 1600 0
111 20250401 173500 60067949 1600 1600 1600 1600 0
112 20250401 173400 60067949 1600 1600 1600 1600 0
113 20250401 173300 60067949 1600 1600 1600 1600 0
114 20250401 173200 60067949 1600 1600 1600 1600 0
115 20250401 173100 60067949 1600 1600 1600 1600 0
116 20250401 173000 60067949 1600 1600 1600 1600 0
117 20250401 172900 60067949 1600 1600 1600 1600 0
118 20250401 172800 60067949 1600 1600 1600 1600 0
119 20250401 172700 60067949 1600 1600 1600 1600 0
120 20250401 172600 60067949 1600 1600 1600 1600 0
121 20250401 172500 60067949 1600 1600 1600 1600 0
122 20250401 172400 60067949 1600 1600 1600 1600 1142
123 20250401 172300 60067949 1600 1600 1600 1600 0
124 20250401 172200 60067949 1600 1600 1600 1600 0
125 20250401 172100 60067949 1600 1600 1600 1600 0
126 20250401 172000 60067949 1600 1600 1600 1600 0
127 20250401 171900 60067949 1600 1600 1600 1600 0
128 20250401 171800 60067949 1600 1600 1600 1600 0
129 20250401 171700 60067949 1600 1600 1600 1600 0
130 20250401 171600 60067949 1600 1600 1600 1600 0
131 20250401 171500 60067949 1600 1600 1600 1600 0
132 20250401 171400 60067949 1600 1600 1600 1600 0
133 20250401 171300 60067949 1600 1600 1600 1600 0
134 20250401 171200 60067949 1600 1600 1600 1600 0
135 20250401 171100 60067949 1600 1600 1600 1600 0
136 20250401 171000 60067949 1600 1600 1600 1600 0
137 20250401 170900 60067949 1600 1600 1600 1600 0
138 20250401 170800 60067949 1600 1600 1600 1600 0
139 20250401 170700 60067949 1600 1600 1600 1600 0
140 20250401 170600 60067949 1600 1600 1600 1600 0
141 20250401 170500 60067949 1600 1600 1600 1600 0
142 20250401 170400 60067949 1600 1600 1600 1600 0
143 20250401 170300 60067949 1600 1600 1600 1600 0
144 20250401 170200 60067949 1600 1600 1600 1600 0
145 20250401 170100 60067949 1600 1600 1600 1600 0
146 20250401 170000 60067949 1600 1600 1600 1600 0
147 20250401 165900 60067949 1600 1600 1600 1600 0
148 20250401 165800 60067949 1600 1600 1600 1600 0
149 20250401 165700 60067949 1600 1600 1600 1600 0
150 20250401 165600 60067949 1600 1600 1600 1600 0
151 20250401 165500 60067949 1600 1600 1600 1600 0
152 20250401 165400 60067949 1600 1600 1600 1600 1142
153 20250401 165300 60067949 1600 1600 1600 1600 0
154 20250401 165200 60067949 1600 1600 1600 1600 0
155 20250401 165100 60067949 1600 1600 1600 1600 0
156 20250401 165000 60067949 1600 1600 1600 1600 0
157 20250401 164900 60067949 1600 1600 1600 1600 0
158 20250401 164800 60067949 1600 1600 1600 1600 0
159 20250401 164700 60067949 1600 1600 1600 1600 0
160 20250401 164600 60067949 1600 1600 1600 1600 0
161 20250401 164500 60067949 1600 1600 1600 1600 0
162 20250401 164400 60067949 1600 1600 1600 1600 0
163 20250401 164300 60067949 1600 1600 1600 1600 0
164 20250401 164200 60067949 1600 1600 1600 1600 0
165 20250401 164100 60067949 1600 1600 1600 1600 0
166 20250401 164000 60067949 1600 1600 1600 1600 0
167 20250401 163900 60067949 1600 1600 1600 1600 0
168 20250401 163800 60067949 1600 1600 1600 1600 0
169 20250401 163700 60067949 1600 1600 1600 1600 0
170 20250401 163600 60067949 1600 1600 1600 1600 0
171 20250401 163500 60067949 1600 1600 1600 1600 0
172 20250401 163400 60067949 1600 1600 1600 1600 0
173 20250401 163300 60067949 1600 1600 1600 1600 0
174 20250401 163200 60067949 1600 1600 1600 1600 0
175 20250401 163100 60067949 1600 1600 1600 1600 0
176 20250401 163000 60067949 1600 1600 1600 1600 0
177 20250401 162900 60067949 1600 1600 1600 1600 0
178 20250401 162800 60067949 1600 1600 1600 1600 0
179 20250401 162700 60067949 1600 1600 1600 1600 0
180 20250401 162600 60067949 1600 1600 1600 1600 0
181 20250401 162500 60067949 1600 1600 1600 1600 0
182 20250401 162400 60067949 1600 1600 1600 1600 1142
183 20250401 162300 60067949 1600 1600 1600 1600 0
184 20250401 162200 60067949 1600 1600 1600 1600 0
185 20250401 162100 60067949 1600 1600 1600 1600 0
186 20250401 162000 60067949 1600 1600 1600 1600 0
187 20250401 161900 60067949 1600 1600 1600 1600 0
188 20250401 161800 60067949 1600 1600 1600 1600 0
189 20250401 161700 60067949 1600 1600 1600 1600 0
190 20250401 161600 60067949 1600 1600 1600 1600 0
191 20250401 161500 60067949 1600 1600 1600 1600 0
192 20250401 161400 60067949 1600 1600 1600 1600 0
193 20250401 161300 60067949 1600 1600 1600 1600 0
194 20250401 161200 60067949 1600 1600 1600 1600 0
195 20250401 161100 60067949 1600 1600 1600 1600 0
196 20250401 161000 60067949 1600 1600 1600 1600 0
197 20250401 160900 60067949 1600 1600 1600 1600 0
198 20250401 160800 60067949 1600 1600 1600 1600 0
199 20250401 160700 60067949 1600 1600 1600 1600 0
200 20250401 160600 60067949 1600 1600 1600 1600 0
201 20250401 160500 60067949 1600 1600 1600 1600 0
202 20250401 160400 60067949 1600 1600 1600 1600 0
203 20250401 160300 60067949 1600 1600 1600 1600 0
204 20250401 160200 60067949 1600 1600 1600 1600 0
205 20250401 160100 60067949 1600 1600 1600 1600 0
206 20250401 160000 60067949 1600 1600 1600 1600 0
207 20250401 155900 60067949 1600 1600 1600 1600 0
208 20250401 155800 60067949 1600 1600 1600 1600 0
209 20250401 155700 60067949 1600 1600 1600 1600 0
210 20250401 155600 60067949 1600 1600 1600 1600 0
211 20250401 155500 60067949 1600 1600 1600 1600 0
212 20250401 155400 60067949 1600 1600 1600 1600 1142
213 20250401 155300 60067949 1600 1600 1600 1600 0
214 20250401 155200 60067949 1600 1600 1600 1600 0
215 20250401 155100 60067949 1600 1600 1600 1600 0
216 20250401 155000 60067949 1600 1600 1600 1600 0
217 20250401 154900 60067949 1600 1600 1600 1600 0
218 20250401 154800 60067949 1600 1600 1600 1600 0
219 20250401 154700 60067949 1600 1600 1600 1600 0
220 20250401 154600 60067949 1600 1600 1600 1600 0
221 20250401 154500 60067949 1600 1600 1600 1600 0
222 20250401 154400 60067949 1600 1600 1600 1600 0
223 20250401 154300 60067949 1600 1600 1600 1600 0
224 20250401 154200 60067949 1600 1600 1600 1600 0
225 20250401 154100 60067949 1600 1600 1600 1600 0
226 20250401 154000 60067949 1600 1600 1600 1600 0
227 20250401 153900 60067949 1600 1600 1600 1600 0
228 20250401 153800 60067949 1600 1600 1600 1600 0
229 20250401 153700 60067949 1600 1600 1600 1600 0
230 20250401 153600 60067949 1600 1600 1600 1600 0
231 20250401 153500 60067949 1600 1600 1600 1600 0
232 20250401 153400 60067949 1600 1600 1600 1600 0
233 20250401 153300 60067949 1600 1600 1600 1600 0
234 20250401 153200 60067949 1600 1600 1600 1600 0
235 20250401 153100 60067949 1600 1600 1600 1600 0
236 20250401 153000 60067949 1600 1600 1600 1600 1142
237 20250401 152900 58240749 1589 1589 1589 1589 0
238 20250401 152800 58240749 1589 1589 1589 1589 0
239 20250401 152700 58240749 1589 1589 1589 1589 0
240 20250401 152600 58240749 1589 1589 1589 1589 0
241 20250401 152500 58240749 1589 1589 1589 1589 0
242 20250401 152400 58240749 1589 1589 1589 1589 0
243 20250401 152300 58240749 1589 1589 1589 1589 0
244 20250401 152200 58240749 1589 1589 1589 1589 0
245 20250401 152100 58240749 1589 1589 1589 1589 0
246 20250401 152000 58240749 1589 1589 1589 1589 0
247 20250401 151900 58240749 1589 1589 1589 1588 18
248 20250401 151800 58212162 1589 1589 1589 1589 0
249 20250401 151700 58212162 1589 1589 1589 1589 0
250 20250401 151600 58212162 1589 1589 1589 1589 0
251 20250401 151500 58212162 1589 1580 1589 1580 1000
252 20250401 151400 56628163 1580 1580 1580 1580 0
253 20250401 151300 56628163 1580 1580 1580 1580 0
254 20250401 151200 56628163 1580 1580 1580 1580 0
255 20250401 151100 56628163 1580 1578 1580 1578 200
256 20250401 151000 56312273 1580 1580 1580 1580 0
257 20250401 150900 56312273 1580 1580 1580 1580 0
258 20250401 150800 56312273 1580 1580 1580 1580 0
259 20250401 150700 56312273 1580 1580 1580 1580 0
260 20250401 150600 56312273 1580 1580 1580 1580 0
261 20250401 150500 56312273 1580 1580 1580 1580 0
262 20250401 150400 56312273 1580 1580 1580 1580 0
263 20250401 150300 56312273 1580 1580 1580 1580 0
264 20250401 150200 56312273 1580 1554 1580 1554 360
265 20250401 150100 55745327 1546 1549 1549 1546 743
266 20250401 150000 54595977 1549 1555 1555 1549 542
267 20250401 145900 53754750 1558 1558 1558 1558 0
268 20250401 145800 53754750 1558 1558 1558 1558 0
269 20250401 145700 53754750 1558 1558 1558 1558 0
270 20250401 145600 53754750 1558 1558 1558 1558 12
271 20250401 145500 53736054 1579 1579 1579 1579 0
272 20250401 145400 53736054 1579 1558 1579 1558 181
273 20250401 145300 53454035 1580 1580 1580 1580 0
274 20250401 145200 53454035 1580 1571 1580 1571 100
275 20250401 145100 53296629 1571 1571 1571 1571 1
276 20250401 145000 53295058 1551 1554 1554 1551 180
277 20250401 144900 53015563 1571 1571 1571 1571 0
278 20250401 144800 53015563 1571 1571 1571 1571 0
279 20250401 144700 53015563 1571 1555 1571 1551 181
280 20250401 144600 52734640 1571 1571 1571 1571 0
281 20250401 144500 52734640 1571 1571 1571 1571 0
282 20250401 144400 52734640 1571 1571 1571 1571 0
283 20250401 144300 52734640 1571 1571 1571 1571 0
284 20250401 144200 52734640 1571 1571 1571 1571 0
285 20250401 144100 52734640 1571 1556 1571 1552 182
286 20250401 144000 52452125 1571 1571 1571 1571 0
287 20250401 143900 52452125 1571 1571 1571 1571 0
288 20250401 143800 52452125 1571 1555 1571 1555 181
289 20250401 143700 52170654 1571 1571 1571 1571 0
290 20250401 143600 52170654 1571 1571 1571 1571 0
291 20250401 143500 52170654 1571 1556 1571 1552 181
292 20250401 143400 51889345 1573 1573 1573 1573 1
293 20250401 143300 51887772 1556 1556 1556 1556 0
294 20250401 143200 51887772 1556 1556 1556 1556 32
295 20250401 143100 51837980 1556 1558 1558 1556 233
296 20250401 143000 51474972 1558 1558 1558 1558 58
297 20250401 142900 51384608 1559 1559 1559 1559 0
298 20250401 142800 51384608 1559 1561 1561 1559 37
299 20250401 142700 51326907 1559 1559 1559 1559 0
300 20250401 142600 51326907 1559 1559 1559 1559 0
301 20250401 142500 51326907 1559 1563 1563 1559 180
302 20250401 142400 51046035 1579 1579 1579 1579 4
303 20250401 142300 51039719 1563 1563 1563 1563 0
304 20250401 142200 51039719 1563 1563 1563 1563 181
305 20250401 142100 50756816 1580 1580 1580 1580 24
306 20250401 142000 50718896 1559 1559 1559 1559 0
307 20250401 141900 50718896 1559 1566 1566 1559 180
308 20250401 141800 50438255 1580 1580 1580 1580 0
309 20250401 141700 50438255 1580 1580 1580 1580 0
310 20250401 141600 50438255 1580 1565 1580 1565 182
311 20250401 141500 50153410 1565 1565 1565 1565 0
312 20250401 141400 50153410 1565 1565 1565 1565 0
313 20250401 141300 50153410 1565 1573 1573 1565 180
314 20250401 141200 49871686 1580 1580 1580 1580 0
315 20250401 141100 49871686 1580 1580 1580 1580 0
316 20250401 141000 49871686 1580 1580 1580 1580 1
317 20250401 140900 49870106 1565 1570 1570 1565 180
318 20250401 140800 49588383 1580 1580 1580 1580 0
319 20250401 140700 49588383 1580 1580 1580 1580 1
320 20250401 140600 49586803 1565 1568 1568 1565 180
321 20250401 140500 49304941 1565 1565 1565 1565 0
322 20250401 140400 49304941 1565 1565 1565 1565 0
323 20250401 140300 49304941 1565 1571 1571 1565 181
324 20250401 140200 49021172 1580 1559 1580 1559 182
325 20250401 140100 48737413 1580 1580 1580 1580 0
326 20250401 140000 48737413 1580 1580 1580 1580 0
327 20250401 135900 48737413 1580 1580 1580 1580 4543
328 20250401 135800 41559473 1580 1553 1580 1553 2755
329 20250401 135700 37269664 1545 1546 1546 1545 181
330 20250401 135600 36989946 1546 1546 1546 1546 0
331 20250401 135500 36989946 1546 1546 1546 1546 0
332 20250401 135400 36989946 1546 1549 1549 1546 180
333 20250401 135300 36711504 1547 1547 1547 1547 0
334 20250401 135200 36711504 1547 1547 1547 1547 0
335 20250401 135100 36711504 1547 1548 1548 1547 180
336 20250401 135000 36433039 1558 1558 1558 1558 0
337 20250401 134900 36433039 1558 1558 1558 1558 1
338 20250401 134800 36431481 1561 1548 1561 1547 181
339 20250401 134700 36151453 1548 1548 1548 1548 0
340 20250401 134600 36151453 1548 1561 1561 1548 65
341 20250401 134500 36050820 1547 1547 1547 1547 0
342 20250401 134400 36050820 1547 1548 1548 1547 181
343 20250401 134300 35770793 1561 1561 1561 1561 0
344 20250401 134200 35770793 1561 1561 1561 1561 1
345 20250401 134100 35769232 1547 1547 1557 1547 183
346 20250401 134000 35486111 1547 1547 1547 1547 0
347 20250401 133900 35486111 1547 1547 1547 1547 0
348 20250401 133800 35486111 1547 1551 1551 1547 181
349 20250401 133700 35205759 1550 1550 1550 1550 0
350 20250401 133600 35205759 1550 1550 1550 1550 0
351 20250401 133500 35205759 1550 1552 1552 1550 180
352 20250401 133400 34926409 1552 1552 1552 1552 0
353 20250401 133300 34926409 1552 1552 1552 1552 0
354 20250401 133200 34926409 1552 1553 1553 1552 180
355 20250401 133100 34647004 1561 1561 1561 1561 0
356 20250401 133000 34647004 1561 1561 1561 1561 1
357 20250401 132900 34645443 1552 1559 1559 1552 180
358 20250401 132800 34365956 1562 1562 1562 1562 0
359 20250401 132700 34365956 1562 1562 1562 1562 0
360 20250401 132600 34365956 1562 1562 1562 1562 0
361 20250401 132500 34365956 1562 1562 1562 1562 0
362 20250401 132400 34365956 1562 1562 1562 1562 0
363 20250401 132300 34365956 1562 1562 1562 1562 285
364 20250401 132200 33920786 1552 1557 1557 1552 180
365 20250401 132100 33641231 1584 1584 1584 1584 0
366 20250401 132000 33641231 1584 1584 1584 1584 0
367 20250401 131900 33641231 1584 1584 1584 1584 0
368 20250401 131800 33641231 1584 1556 1584 1552 139
369 20250401 131700 33425130 1585 1559 1585 1559 338
370 20250401 131600 32890076 1559 1558 1559 1558 335
371 20250401 131500 32367992 1546 1546 1546 1546 0
372 20250401 131400 32367992 1546 1546 1546 1546 0
373 20250401 131300 32367992 1546 1549 1549 1546 180
374 20250401 131200 32089452 1559 1559 1559 1559 0
375 20250401 131100 32089452 1559 1547 1559 1546 117
376 20250401 131000 31908530 1555 1547 1555 1546 181
377 20250401 130900 31628691 1555 1555 1555 1555 1
378 20250401 130800 31627136 1552 1552 1552 1552 0
379 20250401 130700 31627136 1552 1552 1552 1552 12
380 20250401 130600 31608512 1590 1590 1590 1590 0
381 20250401 130500 31608512 1590 1590 1590 1590 0
382 20250401 130400 31608512 1590 1535 1590 1535 3614
383 20250401 130300 25926250 1535 1535 1535 1535 0
384 20250401 130200 25926250 1535 1535 1535 1535 0
385 20250401 130100 25926250 1535 1536 1536 1535 180
386 20250401 130000 25649881 1535 1535 1535 1535 0
387 20250401 125900 25649881 1535 1535 1535 1535 0
388 20250401 125800 25649881 1535 1535 1535 1535 0
389 20250401 125700 25649881 1535 1535 1535 1535 180
390 20250401 125600 25373581 1535 1535 1535 1535 0
391 20250401 125500 25373581 1535 1535 1535 1535 0
392 20250401 125400 25373581 1535 1535 1535 1535 181
393 20250401 125300 25095746 1535 1535 1535 1535 0
394 20250401 125200 25095746 1535 1535 1535 1535 0
395 20250401 125100 25095746 1535 1537 1537 1535 180
396 20250401 125000 24819340 1537 1537 1537 1537 0
397 20250401 124900 24819340 1537 1537 1537 1537 0
398 20250401 124800 24819340 1537 1537 1537 1537 180
399 20250401 124700 24542680 1537 1537 1537 1537 0
400 20250401 124600 24542680 1537 1537 1537 1537 0
401 20250401 124500 24542680 1537 1539 1539 1537 180
402 20250401 124400 24266008 1545 1545 1545 1545 0
403 20250401 124300 24266008 1545 1545 1545 1545 1
404 20250401 124200 24264463 1537 1539 1539 1537 180
405 20250401 124100 23987797 1537 1537 1537 1537 0
406 20250401 124000 23987797 1537 1537 1537 1537 0
407 20250401 123900 23987797 1537 1539 1539 1537 180
408 20250401 123800 23711110 1537 1537 1537 1537 0
409 20250401 123700 23711110 1537 1537 1537 1537 0
410 20250401 123600 23711110 1537 1537 1537 1537 0
411 20250401 123500 23711110 1537 1539 1539 1537 180
412 20250401 123400 23434230 1537 1537 1537 1537 0
413 20250401 123300 23434230 1537 1537 1537 1537 0
414 20250401 123200 23434230 1537 1539 1539 1537 180
415 20250401 123100 23157478 1537 1537 1537 1537 0
416 20250401 123000 23157478 1537 1537 1537 1537 0
417 20250401 122900 23157478 1537 1539 1539 1537 180
418 20250401 122800 22880804 1548 1548 1548 1548 1
419 20250401 122700 22879256 1537 1537 1537 1537 0
420 20250401 122600 22879256 1537 1538 1538 1537 236
421 20250401 122500 22516446 1538 1538 1538 1538 0
422 20250401 122400 22516446 1538 1538 1538 1538 0
423 20250401 122300 22516446 1538 1543 1543 1538 180
424 20250401 122200 22239572 1543 1543 1543 1543 0
425 20250401 122100 22239572 1543 1543 1543 1543 2
426 20250401 122000 22236486 1543 1543 1543 1543 0
427 20250401 121900 22236486 1543 1543 1543 1543 1
428 20250401 121800 22234943 1538 1538 1538 1538 0
429 20250401 121700 22234943 1538 1538 1538 1538 0
430 20250401 121600 22234943 1538 1538 1538 1538 0
431 20250401 121500 22234943 1538 1538 1538 1538 0
432 20250401 121400 22234943 1538 1538 1538 1538 0
433 20250401 121300 22234943 1538 1538 1538 1538 0
434 20250401 121200 22234943 1538 1538 1538 1538 0
435 20250401 121100 22234943 1538 1538 1538 1538 0
436 20250401 121000 22234943 1538 1538 1538 1538 0
437 20250401 120900 22234943 1538 1538 1538 1538 0
438 20250401 120800 22234943 1538 1538 1538 1538 0
439 20250401 120700 22234943 1538 1539 1539 1538 181
440 20250401 120600 21956555 1538 1538 1538 1538 0
441 20250401 120500 21956555 1538 1538 1538 1538 0
442 20250401 120400 21956555 1538 1539 1539 1538 181
443 20250401 120300 21678173 1538 1538 1538 1538 0
444 20250401 120200 21678173 1538 1538 1538 1538 0
445 20250401 120100 21678173 1538 1541 1541 1538 181
446 20250401 120000 21399555 1538 1538 1538 1538 0
447 20250401 115900 21399555 1538 1538 1538 1538 0
448 20250401 115800 21399555 1538 1541 1541 1538 180
449 20250401 115700 21122691 1538 1538 1538 1538 0
450 20250401 115600 21122691 1538 1538 1538 1538 0
451 20250401 115500 21122691 1538 1541 1541 1538 180
452 20250401 115400 20845818 1538 1538 1538 1538 0
453 20250401 115300 20845818 1538 1538 1538 1538 0
454 20250401 115200 20845818 1538 1538 1538 1538 181
455 20250401 115100 20567440 1538 1538 1538 1538 0
456 20250401 115000 20567440 1538 1538 1538 1538 0
457 20250401 114900 20567440 1538 1538 1538 1538 0
458 20250401 114800 20567440 1538 1556 1556 1538 182
459 20250401 114700 20287420 1538 1538 1538 1538 0
460 20250401 114600 20287420 1538 1538 1538 1538 0
461 20250401 114500 20287420 1538 1540 1540 1538 180
462 20250401 114400 20010374 1538 1538 1538 1538 0
463 20250401 114300 20010374 1538 1538 1538 1538 0
464 20250401 114200 20010374 1538 1539 1539 1538 181
465 20250401 114100 19731940 1539 1539 1539 1539 0
466 20250401 114000 19731940 1539 1539 1539 1539 0
467 20250401 113900 19731940 1539 1544 1544 1539 181
468 20250401 113800 19453131 1560 1560 1560 1560 0
469 20250401 113700 19453131 1560 1560 1560 1560 2
470 20250401 113600 19450011 1539 1545 1545 1539 181
471 20250401 113500 19170791 1560 1560 1560 1560 166
472 20250401 113400 18911831 1560 1555 1560 1555 834
473 20250401 113300 17611327 1544 1545 1545 1544 180
474 20250401 113200 17333338 1555 1555 1555 1555 0
475 20250401 113100 17333338 1555 1555 1555 1555 0
476 20250401 113000 17333338 1555 1542 1555 1542 325
477 20250401 112900 16831522 1549 1549 1549 1549 0
478 20250401 112800 16831522 1549 1548 1549 1548 370
479 20250401 112700 16258662 1538 1538 1538 1538 181
480 20250401 112600 15980284 1537 1537 1537 1537 0
481 20250401 112500 15980284 1537 1537 1537 1537 0
482 20250401 112400 15980284 1537 1544 1544 1537 89
483 20250401 112300 15842903 1537 1539 1539 1537 180
484 20250401 112200 15566215 1536 1536 1536 1536 0
485 20250401 112100 15566215 1536 1536 1536 1536 0
486 20250401 112000 15566215 1536 1541 1541 1536 180
487 20250401 111900 15289532 1537 1537 1537 1537 0
488 20250401 111800 15289532 1537 1537 1537 1537 0
489 20250401 111700 15289532 1537 1539 1539 1537 180
490 20250401 111600 15012850 1549 1539 1549 1539 2
491 20250401 111500 15009762 1534 1534 1534 1534 0
492 20250401 111400 15009762 1534 1536 1536 1534 180
493 20250401 111300 14733566 1535 1535 1535 1535 0
494 20250401 111200 14733566 1535 1535 1535 1535 0
495 20250401 111100 14733566 1535 1541 1541 1535 180
496 20250401 111000 14456968 1537 1537 1537 1537 0
497 20250401 110900 14456968 1537 1537 1537 1537 0
498 20250401 110800 14456968 1537 1539 1539 1537 180
499 20250401 110700 14180264 1537 1537 1537 1537 0
500 20250401 110600 14180264 1537 1537 1537 1537 0
501 20250401 110500 14180264 1537 1539 1539 1537 181
502 20250401 110400 13901914 1555 1555 1555 1555 0
503 20250401 110300 13901914 1555 1555 1555 1555 0
504 20250401 110200 13901914 1555 1555 1555 1555 1
505 20250401 110100 13900359 1537 1545 1545 1537 180
506 20250401 110000 13622667 1555 1555 1555 1555 0
507 20250401 105900 13622667 1555 1555 1555 1555 1
508 20250401 105800 13621112 1541 1541 1541 1541 180
509 20250401 105700 13343732 1555 1555 1555 1555 0
510 20250401 105600 13343732 1555 1546 1555 1546 181
511 20250401 105500 13063897 1532 1545 1545 1532 329
512 20250401 105400 12557705 1544 1544 1544 1544 187
513 20250401 105300 12268977 1543 1543 1543 1543 8
514 20250401 105200 12256633 1531 1532 1532 1531 180
515 20250401 105100 11981052 1543 1543 1543 1543 0
516 20250401 105000 11981052 1543 1543 1543 1543 0
517 20250401 104900 11981052 1543 1532 1543 1531 181
518 20250401 104800 11703838 1543 1543 1543 1543 0
519 20250401 104700 11703838 1543 1543 1543 1543 0
520 20250401 104600 11703838 1543 1534 1543 1531 181
521 20250401 104500 11426441 1533 1533 1533 1533 0
522 20250401 104400 11426441 1533 1533 1533 1533 0
523 20250401 104300 11426441 1533 1534 1544 1533 184
524 20250401 104200 11144229 1534 1534 1534 1534 0
525 20250401 104100 11144229 1534 1534 1534 1534 0
526 20250401 104000 11144229 1534 1534 1534 1534 180
527 20250401 103900 10868109 1534 1534 1534 1534 0
528 20250401 103800 10868109 1534 1534 1534 1534 0
529 20250401 103700 10868109 1534 1534 1534 1534 0
530 20250401 103600 10868109 1534 1536 1536 1534 180
531 20250401 103500 10591803 1534 1534 1534 1534 0
532 20250401 103400 10591803 1534 1534 1534 1534 0
533 20250401 103300 10591803 1534 1536 1536 1534 181
534 20250401 103200 10313903 1533 1533 1533 1533 0
535 20250401 103100 10313903 1533 1533 1533 1533 0
536 20250401 103000 10313903 1533 1535 1535 1533 181
537 20250401 102900 10036216 1551 1551 1551 1551 1
538 20250401 102800 10034665 1533 1533 1533 1533 0
539 20250401 102700 10034665 1533 1533 1533 1533 181
540 20250401 102600 9757192 1532 1532 1532 1532 0
541 20250401 102500 9757192 1532 1532 1532 1532 0
542 20250401 102400 9757192 1532 1532 1532 1531 380
543 20250401 102300 9175232 1557 1557 1557 1557 0
544 20250401 102200 9175232 1557 1536 1557 1533 501
545 20250401 102100 8406951 1536 1540 1540 1532 1180
546 20250401 102000 6594343 1557 1545 1557 1540 1001
547 20250401 101900 5050113 1545 1545 1545 1545 0
548 20250401 101800 5050113 1545 1550 1550 1545 181
549 20250401 101700 4770124 1558 1558 1558 1558 0
550 20250401 101600 4770124 1558 1558 1558 1558 1
551 20250401 101500 4768566 1544 1545 1545 1544 181
552 20250401 101400 4488997 1543 1543 1543 1543 0
553 20250401 101300 4488997 1543 1543 1543 1543 0
554 20250401 101200 4488997 1543 1543 1543 1543 0
555 20250401 101100 4488997 1543 1543 1543 1543 180
556 20250401 101000 4211257 1543 1543 1543 1543 0
557 20250401 100900 4211257 1543 1543 1543 1543 0
558 20250401 100800 4211257 1543 1551 1551 1543 187
559 20250401 100700 3922451 1558 1558 1558 1558 1
560 20250401 100600 3920893 1545 1545 1545 1545 0
561 20250401 100500 3920893 1545 1550 1550 1545 181
562 20250401 100400 3641109 1558 1558 1558 1558 0
563 20250401 100300 3641109 1558 1558 1558 1558 0
564 20250401 100200 3641109 1558 1547 1558 1546 183
565 20250401 100100 3358072 1547 1547 1547 1547 0
566 20250401 100000 3358072 1547 1547 1547 1547 0
567 20250401 095900 3358072 1547 1550 1550 1547 181
568 20250401 095800 3077911 1550 1550 1550 1550 31
569 20250401 095700 3029861 1550 1550 1550 1550 0
570 20250401 095600 3029861 1550 1551 1551 1550 180
571 20250401 095500 2750835 1558 1558 1558 1558 0
572 20250401 095400 2750835 1558 1558 1558 1558 0
573 20250401 095300 2750835 1558 1553 1558 1551 194
574 20250401 095200 2449736 1579 1579 1579 1579 0
575 20250401 095100 2449736 1579 1579 1579 1579 0
576 20250401 095000 2449736 1579 1579 1579 1579 0
577 20250401 094900 2449736 1579 1553 1579 1553 64
578 20250401 094800 2350214 1580 1580 1580 1580 1
579 20250401 094700 2348634 1580 1580 1580 1580 0
580 20250401 094600 2348634 1580 1580 1580 1580 0
581 20250401 094500 2348634 1580 1580 1580 1580 0
582 20250401 094400 2348634 1580 1580 1580 1580 1
583 20250401 094300 2347054 1554 1554 1554 1554 0
584 20250401 094200 2347054 1554 1554 1554 1554 1
585 20250401 094100 2345500 1580 1580 1580 1580 0
586 20250401 094000 2345500 1580 1580 1580 1580 0
587 20250401 093900 2345500 1580 1580 1580 1580 0
588 20250401 093800 2345500 1580 1580 1580 1580 0
589 20250401 093700 2345500 1580 1580 1580 1580 0
590 20250401 093600 2345500 1580 1580 1580 1580 31
591 20250401 093500 2296520 1580 1575 1580 1575 10
592 20250401 093400 2280755 1554 1554 1554 1554 0
593 20250401 093300 2280755 1554 1554 1554 1554 0
594 20250401 093200 2280755 1554 1554 1554 1554 0
595 20250401 093100 2280755 1554 1554 1554 1554 6
596 20250401 093000 2271431 1580 1580 1580 1580 0
597 20250401 092900 2271431 1580 1580 1580 1580 0
598 20250401 092800 2271431 1580 1580 1580 1580 0
599 20250401 092700 2271431 1580 1580 1580 1580 0
600 20250401 092600 2271431 1580 1580 1580 1580 0
601 20250401 092500 2271431 1580 1580 1580 1580 0
602 20250401 092400 2271431 1580 1580 1580 1580 0
603 20250401 092300 2271431 1580 1580 1580 1580 0
604 20250401 092200 2271431 1580 1580 1580 1580 0
605 20250401 092100 2271431 1580 1580 1580 1580 0
606 20250401 092000 2271431 1580 1580 1580 1580 0
607 20250401 091900 2271431 1580 1580 1580 1580 0
608 20250401 091800 2271431 1580 1580 1580 1580 0
609 20250401 091700 2271431 1580 1580 1580 1580 0
610 20250401 091600 2271431 1580 1580 1580 1580 0
611 20250401 091500 2271431 1580 1580 1580 1580 0
612 20250401 091400 2271431 1580 1580 1580 1580 0
613 20250401 091300 2271431 1580 1580 1580 1580 0
614 20250401 091200 2271431 1580 1580 1580 1580 0
615 20250401 091100 2271431 1580 1580 1580 1580 0
616 20250401 091000 2271431 1580 1580 1580 1580 0
617 20250401 090900 2271431 1580 1550 1580 1550 189
618 20250401 090800 1976681 1580 1580 1580 1580 0
619 20250401 090700 1976681 1580 1580 1580 1580 330
620 20250401 090600 1455281 1580 1580 1580 1580 0
621 20250401 090500 1455281 1580 1550 1580 1550 2
622 20250401 090400 1452151 1580 1580 1580 1580 70
623 20250401 090300 1341551 1581 1581 1581 1581 0
624 20250401 090200 1341551 1581 1581 1581 1581 0
625 20250401 090100 1341551 1581 1581 1581 1581 0
626 20250401 090000 1341551 1581 1531 1581 1531 872

1
031310/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,25334636,0,41548803040,0.00
20250327,0,25334636,0,41548803040,0.00
20250326,0,25334636,0,41422129860,0.00
20250325,0,25334636,0,41067444956,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 25334636 0 41548803040 0.00
3 20250327 0 25334636 0 41548803040 0.00
4 20250326 0 25334636 0 41422129860 0.00
5 20250325 0 25334636 0 41067444956 0.00