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

627
032860/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,627 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192500,245312074,1490,1490,1490,1490,4464
20250401,192400,245312074,1490,1490,1490,1490,0
20250401,192300,245312074,1490,1490,1490,1490,0
20250401,192200,245312074,1490,1490,1490,1490,0
20250401,192100,245312074,1490,1490,1490,1490,0
20250401,192000,245312074,1490,1490,1490,1490,0
20250401,191900,245312074,1490,1490,1490,1490,0
20250401,191800,245312074,1490,1490,1490,1490,0
20250401,191700,245312074,1490,1490,1490,1490,0
20250401,191600,245312074,1490,1490,1490,1490,0
20250401,191500,245312074,1490,1490,1490,1490,0
20250401,191400,245312074,1490,1490,1490,1490,0
20250401,191300,245312074,1490,1490,1490,1490,0
20250401,191200,245312074,1490,1490,1490,1490,0
20250401,191100,245312074,1490,1490,1490,1490,0
20250401,191000,245312074,1490,1490,1490,1490,0
20250401,190900,245312074,1490,1490,1490,1490,0
20250401,190800,245312074,1490,1490,1490,1490,0
20250401,190700,245312074,1490,1490,1490,1490,0
20250401,190600,245312074,1490,1490,1490,1490,0
20250401,190500,245312074,1490,1490,1490,1490,0
20250401,190400,245312074,1490,1490,1490,1490,0
20250401,190300,245312074,1490,1490,1490,1490,0
20250401,190200,245312074,1490,1490,1490,1490,0
20250401,190100,245312074,1490,1490,1490,1490,0
20250401,190000,245312074,1490,1490,1490,1490,0
20250401,185900,245312074,1490,1490,1490,1490,0
20250401,185800,245312074,1490,1490,1490,1490,0
20250401,185700,245312074,1490,1490,1490,1490,0
20250401,185600,245312074,1490,1490,1490,1490,0
20250401,185500,245312074,1490,1490,1490,1490,4464
20250401,185400,245312074,1490,1490,1490,1490,0
20250401,185300,245312074,1490,1490,1490,1490,0
20250401,185200,245312074,1490,1490,1490,1490,0
20250401,185100,245312074,1490,1490,1490,1490,0
20250401,185000,245312074,1490,1490,1490,1490,0
20250401,184900,245312074,1490,1490,1490,1490,0
20250401,184800,245312074,1490,1490,1490,1490,0
20250401,184700,245312074,1490,1490,1490,1490,0
20250401,184600,245312074,1490,1490,1490,1490,0
20250401,184500,245312074,1490,1490,1490,1490,0
20250401,184400,245312074,1490,1490,1490,1490,0
20250401,184300,245312074,1490,1490,1490,1490,0
20250401,184200,245312074,1490,1490,1490,1490,0
20250401,184100,245312074,1490,1490,1490,1490,0
20250401,184000,245312074,1490,1490,1490,1490,0
20250401,183900,245312074,1490,1490,1490,1490,0
20250401,183800,245312074,1490,1490,1490,1490,0
20250401,183700,245312074,1490,1490,1490,1490,0
20250401,183600,245312074,1490,1490,1490,1490,0
20250401,183500,245312074,1490,1490,1490,1490,0
20250401,183400,245312074,1490,1490,1490,1490,0
20250401,183300,245312074,1490,1490,1490,1490,0
20250401,183200,245312074,1490,1490,1490,1490,0
20250401,183100,245312074,1490,1490,1490,1490,0
20250401,183000,245312074,1490,1490,1490,1490,0
20250401,182900,245312074,1490,1490,1490,1490,0
20250401,182800,245312074,1490,1490,1490,1490,0
20250401,182700,245312074,1490,1490,1490,1490,0
20250401,182600,245312074,1490,1490,1490,1490,0
20250401,182500,245312074,1490,1490,1490,1490,4464
20250401,182400,245312074,1490,1490,1490,1490,0
20250401,182300,245312074,1490,1490,1490,1490,0
20250401,182200,245312074,1490,1490,1490,1490,0
20250401,182100,245312074,1490,1490,1490,1490,0
20250401,182000,245312074,1490,1490,1490,1490,0
20250401,181900,245312074,1490,1490,1490,1490,0
20250401,181800,245312074,1490,1490,1490,1490,0
20250401,181700,245312074,1490,1490,1490,1490,0
20250401,181600,245312074,1490,1490,1490,1490,0
20250401,181500,245312074,1490,1490,1490,1490,0
20250401,181400,245312074,1490,1490,1490,1490,0
20250401,181300,245312074,1490,1490,1490,1490,0
20250401,181200,245312074,1490,1490,1490,1490,0
20250401,181100,245312074,1490,1490,1490,1490,0
20250401,181000,245312074,1490,1490,1490,1490,0
20250401,180900,245312074,1490,1490,1490,1490,0
20250401,180800,245312074,1490,1490,1490,1490,0
20250401,180700,245312074,1490,1490,1490,1490,0
20250401,180600,245312074,1490,1490,1490,1490,0
20250401,180500,245312074,1490,1490,1490,1490,0
20250401,180400,245312074,1490,1490,1490,1490,0
20250401,180300,245312074,1490,1490,1490,1490,0
20250401,180200,245312074,1490,1490,1490,1490,0
20250401,180100,245312074,1490,1490,1490,1490,0
20250401,180000,245312074,1490,1490,1490,1490,0
20250401,175900,245312074,1490,1490,1490,1490,0
20250401,175800,245312074,1490,1490,1490,1490,0
20250401,175700,245312074,1490,1490,1490,1490,0
20250401,175600,245312074,1490,1490,1490,1490,0
20250401,175500,245312074,1490,1490,1490,1490,4464
20250401,175400,245312074,1490,1490,1490,1490,0
20250401,175300,245312074,1490,1490,1490,1490,0
20250401,175200,245312074,1490,1490,1490,1490,0
20250401,175100,245312074,1490,1490,1490,1490,0
20250401,175000,245312074,1490,1490,1490,1490,0
20250401,174900,245312074,1490,1490,1490,1490,0
20250401,174800,245312074,1490,1490,1490,1490,0
20250401,174700,245312074,1490,1490,1490,1490,0
20250401,174600,245312074,1490,1490,1490,1490,0
20250401,174500,245312074,1490,1490,1490,1490,0
20250401,174400,245312074,1490,1490,1490,1490,0
20250401,174300,245312074,1490,1490,1490,1490,0
20250401,174200,245312074,1490,1490,1490,1490,0
20250401,174100,245312074,1490,1490,1490,1490,0
20250401,174000,245312074,1490,1490,1490,1490,0
20250401,173900,245312074,1490,1490,1490,1490,0
20250401,173800,245312074,1490,1490,1490,1490,0
20250401,173700,245312074,1490,1490,1490,1490,0
20250401,173600,245312074,1490,1490,1490,1490,0
20250401,173500,245312074,1490,1490,1490,1490,0
20250401,173400,245312074,1490,1490,1490,1490,0
20250401,173300,245312074,1490,1490,1490,1490,0
20250401,173200,245312074,1490,1490,1490,1490,0
20250401,173100,245312074,1490,1490,1490,1490,0
20250401,173000,245312074,1490,1490,1490,1490,0
20250401,172900,245312074,1490,1490,1490,1490,0
20250401,172800,245312074,1490,1490,1490,1490,0
20250401,172700,245312074,1490,1490,1490,1490,0
20250401,172600,245312074,1490,1490,1490,1490,0
20250401,172500,245312074,1490,1490,1490,1490,4464
20250401,172400,245312074,1490,1490,1490,1490,0
20250401,172300,245312074,1490,1490,1490,1490,0
20250401,172200,245312074,1490,1490,1490,1490,0
20250401,172100,245312074,1490,1490,1490,1490,0
20250401,172000,245312074,1490,1490,1490,1490,0
20250401,171900,245312074,1490,1490,1490,1490,0
20250401,171800,245312074,1490,1490,1490,1490,0
20250401,171700,245312074,1490,1490,1490,1490,0
20250401,171600,245312074,1490,1490,1490,1490,0
20250401,171500,245312074,1490,1490,1490,1490,0
20250401,171400,245312074,1490,1490,1490,1490,0
20250401,171300,245312074,1490,1490,1490,1490,0
20250401,171200,245312074,1490,1490,1490,1490,0
20250401,171100,245312074,1490,1490,1490,1490,0
20250401,171000,245312074,1490,1490,1490,1490,0
20250401,170900,245312074,1490,1490,1490,1490,0
20250401,170800,245312074,1490,1490,1490,1490,0
20250401,170700,245312074,1490,1490,1490,1490,0
20250401,170600,245312074,1490,1490,1490,1490,0
20250401,170500,245312074,1490,1490,1490,1490,0
20250401,170400,245312074,1490,1490,1490,1490,0
20250401,170300,245312074,1490,1490,1490,1490,0
20250401,170200,245312074,1490,1490,1490,1490,0
20250401,170100,245312074,1490,1490,1490,1490,0
20250401,170000,245312074,1490,1490,1490,1490,0
20250401,165900,245312074,1490,1490,1490,1490,0
20250401,165800,245312074,1490,1490,1490,1490,0
20250401,165700,245312074,1490,1490,1490,1490,0
20250401,165600,245312074,1490,1490,1490,1490,0
20250401,165500,245312074,1490,1490,1490,1490,4464
20250401,165400,245312074,1490,1490,1490,1490,0
20250401,165300,245312074,1490,1490,1490,1490,0
20250401,165200,245312074,1490,1490,1490,1490,0
20250401,165100,245312074,1490,1490,1490,1490,0
20250401,165000,245312074,1490,1490,1490,1490,0
20250401,164900,245312074,1490,1490,1490,1490,0
20250401,164800,245312074,1490,1490,1490,1490,0
20250401,164700,245312074,1490,1490,1490,1490,0
20250401,164600,245312074,1490,1490,1490,1490,0
20250401,164500,245312074,1490,1490,1490,1490,0
20250401,164400,245312074,1490,1490,1490,1490,0
20250401,164300,245312074,1490,1490,1490,1490,0
20250401,164200,245312074,1490,1490,1490,1490,0
20250401,164100,245312074,1490,1490,1490,1490,0
20250401,164000,245312074,1490,1490,1490,1490,0
20250401,163900,245312074,1490,1490,1490,1490,0
20250401,163800,245312074,1490,1490,1490,1490,0
20250401,163700,245312074,1490,1490,1490,1490,0
20250401,163600,245312074,1490,1490,1490,1490,0
20250401,163500,245312074,1490,1490,1490,1490,0
20250401,163400,245312074,1490,1490,1490,1490,0
20250401,163300,245312074,1490,1490,1490,1490,0
20250401,163200,245312074,1490,1490,1490,1490,0
20250401,163100,245312074,1490,1490,1490,1490,0
20250401,163000,245312074,1490,1490,1490,1490,0
20250401,162900,245312074,1490,1490,1490,1490,0
20250401,162800,245312074,1490,1490,1490,1490,0
20250401,162700,245312074,1490,1490,1490,1490,0
20250401,162600,245312074,1490,1490,1490,1490,0
20250401,162500,245312074,1490,1490,1490,1490,4464
20250401,162400,245312074,1490,1490,1490,1490,0
20250401,162300,245312074,1490,1490,1490,1490,0
20250401,162200,245312074,1490,1490,1490,1490,0
20250401,162100,245312074,1490,1490,1490,1490,0
20250401,162000,245312074,1490,1490,1490,1490,0
20250401,161900,245312074,1490,1490,1490,1490,0
20250401,161800,245312074,1490,1490,1490,1490,0
20250401,161700,245312074,1490,1490,1490,1490,0
20250401,161600,245312074,1490,1490,1490,1490,0
20250401,161500,245312074,1490,1490,1490,1490,0
20250401,161400,245312074,1490,1490,1490,1490,0
20250401,161300,245312074,1490,1490,1490,1490,0
20250401,161200,245312074,1490,1490,1490,1490,0
20250401,161100,245312074,1490,1490,1490,1490,0
20250401,161000,245312074,1490,1490,1490,1490,0
20250401,160900,245312074,1490,1490,1490,1490,0
20250401,160800,245312074,1490,1490,1490,1490,0
20250401,160700,245312074,1490,1490,1490,1490,0
20250401,160600,245312074,1490,1490,1490,1490,0
20250401,160500,245312074,1490,1490,1490,1490,0
20250401,160400,245312074,1490,1490,1490,1490,0
20250401,160300,245312074,1490,1490,1490,1490,0
20250401,160200,245312074,1490,1490,1490,1490,0
20250401,160100,245312074,1490,1490,1490,1490,0
20250401,160000,245312074,1490,1490,1490,1490,0
20250401,155900,245312074,1490,1490,1490,1490,0
20250401,155800,245312074,1490,1490,1490,1490,0
20250401,155700,245312074,1490,1490,1490,1490,0
20250401,155600,245312074,1490,1490,1490,1490,0
20250401,155500,245312074,1490,1490,1490,1490,4464
20250401,155400,245312074,1490,1490,1490,1490,0
20250401,155300,245312074,1490,1490,1490,1490,0
20250401,155200,245312074,1490,1490,1490,1490,0
20250401,155100,245312074,1490,1490,1490,1490,0
20250401,155000,245312074,1490,1490,1490,1490,0
20250401,154900,245312074,1490,1490,1490,1490,0
20250401,154800,245312074,1490,1490,1490,1490,0
20250401,154700,245312074,1490,1490,1490,1490,0
20250401,154600,245312074,1490,1490,1490,1490,0
20250401,154500,245312074,1490,1490,1490,1490,0
20250401,154400,245312074,1490,1490,1490,1490,0
20250401,154300,245312074,1490,1490,1490,1490,0
20250401,154200,245312074,1490,1490,1490,1490,0
20250401,154100,245312074,1490,1490,1490,1490,0
20250401,154000,245312074,1490,1490,1490,1490,0
20250401,153900,245312074,1490,1490,1490,1490,0
20250401,153800,245312074,1490,1490,1490,1490,0
20250401,153700,245312074,1490,1490,1490,1490,0
20250401,153600,245312074,1490,1490,1490,1490,0
20250401,153500,245312074,1490,1490,1490,1490,0
20250401,153400,245312074,1490,1490,1490,1490,0
20250401,153300,245312074,1490,1490,1490,1490,0
20250401,153200,245312074,1490,1490,1490,1490,0
20250401,153100,245312074,1490,1490,1490,1490,0
20250401,153000,245312074,1490,1490,1490,1490,4464
20250401,152900,238660714,1490,1490,1490,1490,0
20250401,152800,238660714,1490,1490,1490,1490,0
20250401,152700,238660714,1490,1490,1490,1490,0
20250401,152600,238660714,1490,1490,1490,1490,0
20250401,152500,238660714,1490,1490,1490,1490,0
20250401,152400,238660714,1490,1490,1490,1490,0
20250401,152300,238660714,1490,1490,1490,1490,0
20250401,152200,238660714,1490,1490,1490,1490,0
20250401,152100,238660714,1490,1490,1490,1490,0
20250401,152000,238660714,1490,1490,1490,1490,0
20250401,151900,238660714,1490,1485,1490,1477,1106
20250401,151800,237019281,1489,1485,1490,1485,1487
20250401,151700,234810935,1485,1485,1485,1485,0
20250401,151600,234810935,1485,1485,1485,1485,3
20250401,151500,234806480,1485,1485,1485,1476,1026
20250401,151400,233287390,1490,1490,1490,1490,0
20250401,151300,233287390,1490,1490,1490,1490,0
20250401,151200,233287390,1490,1490,1490,1490,0
20250401,151100,233287390,1490,1490,1490,1490,20
20250401,151000,233257590,1487,1487,1487,1487,898
20250401,150900,231922264,1487,1485,1487,1485,1068
20250401,150800,230335308,1485,1485,1485,1485,0
20250401,150700,230335308,1485,1485,1485,1485,0
20250401,150600,230335308,1485,1485,1485,1485,0
20250401,150500,230335308,1485,1485,1485,1485,0
20250401,150400,230335308,1485,1485,1485,1485,0
20250401,150300,230335308,1485,1485,1485,1485,217
20250401,150200,230013063,1485,1485,1485,1485,1
20250401,150100,230011578,1485,1485,1485,1485,615
20250401,150000,229098303,1485,1485,1485,1485,50
20250401,145900,229024053,1485,1476,1485,1476,1312
20250401,145800,227087532,1485,1476,1485,1476,4
20250401,145700,227081619,1476,1476,1476,1476,0
20250401,145600,227081619,1476,1476,1476,1476,1
20250401,145500,227080143,1476,1476,1476,1476,0
20250401,145400,227080143,1476,1476,1476,1476,1
20250401,145300,227078667,1485,1485,1485,1485,0
20250401,145200,227078667,1485,1485,1485,1485,0
20250401,145100,227078667,1485,1485,1485,1485,1
20250401,145000,227077182,1479,1479,1479,1479,0
20250401,144900,227077182,1479,1479,1479,1479,0
20250401,144800,227077182,1479,1479,1479,1479,260
20250401,144700,226692642,1476,1476,1476,1476,0
20250401,144600,226692642,1476,1476,1476,1476,0
20250401,144500,226692642,1476,1485,1485,1476,2
20250401,144400,226689681,1476,1476,1476,1476,12
20250401,144300,226671969,1476,1478,1478,1476,500
20250401,144200,225933538,1486,1486,1486,1486,0
20250401,144100,225933538,1486,1486,1486,1486,0
20250401,144000,225933538,1486,1486,1486,1486,0
20250401,143900,225933538,1486,1486,1486,1486,0
20250401,143800,225933538,1486,1486,1486,1486,0
20250401,143700,225933538,1486,1486,1486,1486,0
20250401,143600,225933538,1486,1486,1486,1486,0
20250401,143500,225933538,1486,1486,1486,1486,0
20250401,143400,225933538,1486,1486,1486,1486,0
20250401,143300,225933538,1486,1486,1486,1486,0
20250401,143200,225933538,1486,1486,1486,1486,1
20250401,143100,225932052,1486,1486,1486,1486,0
20250401,143000,225932052,1486,1486,1486,1486,0
20250401,142900,225932052,1486,1486,1486,1486,0
20250401,142800,225932052,1486,1475,1486,1475,100
20250401,142700,225783571,1475,1485,1485,1475,70
20250401,142600,225679641,1486,1483,1486,1483,1020
20250401,142500,224165118,1484,1473,1484,1473,50
20250401,142400,224090977,1483,1483,1483,1483,0
20250401,142300,224090977,1483,1483,1483,1483,0
20250401,142200,224090977,1483,1483,1484,1472,217
20250401,142100,223769198,1486,1486,1486,1486,0
20250401,142000,223769198,1486,1486,1486,1486,1
20250401,141900,223767712,1472,1473,1473,1472,500
20250401,141800,223031334,1487,1487,1487,1487,0
20250401,141700,223031334,1487,1487,1487,1487,0
20250401,141600,223031334,1487,1487,1487,1487,1
20250401,141500,223029847,1487,1487,1487,1487,1
20250401,141400,223028360,1473,1473,1473,1473,0
20250401,141300,223028360,1473,1473,1473,1473,0
20250401,141200,223028360,1473,1473,1473,1473,0
20250401,141100,223028360,1473,1473,1473,1473,1
20250401,141000,223026887,1487,1487,1487,1487,0
20250401,140900,223026887,1487,1487,1487,1487,0
20250401,140800,223026887,1487,1473,1487,1473,4
20250401,140700,223020981,1472,1472,1472,1472,0
20250401,140600,223020981,1472,1475,1475,1472,972
20250401,140500,221588858,1472,1475,1475,1472,659
20250401,140400,220618283,1472,1475,1475,1472,695
20250401,140300,219594213,1474,1475,1475,1474,500
20250401,140200,218856975,1487,1487,1487,1487,300
20250401,140100,218410875,1487,1487,1487,1487,0
20250401,140000,218410875,1487,1487,1487,1487,0
20250401,135900,218410875,1487,1487,1487,1487,0
20250401,135800,218410875,1487,1487,1487,1487,4
20250401,135700,218404927,1474,1474,1474,1474,0
20250401,135600,218404927,1474,1477,1477,1474,2800
20250401,135500,214276056,1490,1490,1490,1490,0
20250401,135400,214276056,1490,1490,1490,1490,0
20250401,135300,214276056,1490,1490,1490,1490,0
20250401,135200,214276056,1490,1476,1490,1476,136
20250401,135100,214075306,1475,1475,1475,1475,0
20250401,135000,214075306,1475,1475,1475,1475,0
20250401,134900,214075306,1475,1475,1475,1475,100
20250401,134800,213927806,1475,1475,1475,1475,0
20250401,134700,213927806,1475,1475,1475,1475,451
20250401,134600,213262581,1475,1482,1482,1475,802
20250401,134500,212078838,1485,1485,1485,1485,766
20250401,134400,210941328,1486,1493,1493,1486,212
20250401,134300,210626289,1492,1492,1492,1492,0
20250401,134200,210626289,1492,1492,1492,1492,5
20250401,134100,210618829,1495,1495,1495,1495,0
20250401,134000,210618829,1495,1495,1495,1495,0
20250401,133900,210618829,1495,1495,1495,1495,1
20250401,133800,210617334,1496,1496,1496,1496,0
20250401,133700,210617334,1496,1496,1496,1496,1
20250401,133600,210615838,1490,1492,1492,1490,1021
20250401,133500,209092640,1492,1490,1492,1490,652
20250401,133400,208120135,1490,1490,1490,1490,110
20250401,133300,207956235,1490,1482,1490,1482,1966
20250401,133200,205039091,1482,1482,1482,1482,0
20250401,133100,205039091,1482,1482,1482,1482,100
20250401,133000,204890891,1483,1483,1483,1483,0
20250401,132900,204890891,1483,1483,1483,1483,0
20250401,132800,204890891,1483,1483,1483,1483,0
20250401,132700,204890891,1483,1483,1483,1483,0
20250401,132600,204890891,1483,1483,1483,1483,0
20250401,132500,204890891,1483,1483,1483,1483,0
20250401,132400,204890891,1483,1483,1483,1483,0
20250401,132300,204890891,1483,1483,1483,1483,0
20250401,132200,204890891,1483,1483,1483,1483,0
20250401,132100,204890891,1483,1474,1483,1474,3
20250401,132000,204886460,1474,1476,1476,1474,68
20250401,131900,204786226,1477,1483,1483,1477,116
20250401,131800,204614690,1484,1484,1484,1484,0
20250401,131700,204614690,1484,1484,1484,1484,0
20250401,131600,204614690,1484,1484,1484,1484,0
20250401,131500,204614690,1484,1484,1484,1484,1
20250401,131400,204613206,1462,1475,1475,1462,500
20250401,131300,203880293,1485,1485,1485,1485,0
20250401,131200,203880293,1485,1485,1485,1485,0
20250401,131100,203880293,1485,1485,1485,1485,0
20250401,131000,203880293,1485,1485,1485,1485,0
20250401,130900,203880293,1485,1475,1485,1475,304
20250401,130800,203431883,1485,1485,1485,1485,0
20250401,130700,203431883,1485,1485,1485,1485,0
20250401,130600,203431883,1485,1485,1485,1485,0
20250401,130500,203431883,1485,1485,1485,1485,0
20250401,130400,203431883,1485,1485,1485,1485,0
20250401,130300,203431883,1485,1485,1485,1485,0
20250401,130200,203431883,1485,1485,1485,1485,0
20250401,130100,203431883,1485,1485,1485,1485,0
20250401,130000,203431883,1485,1485,1485,1485,1000
20250401,125900,201946883,1485,1479,1485,1479,700
20250401,125800,200909017,1457,1471,1471,1457,929
20250401,125700,199549229,1481,1481,1481,1481,0
20250401,125600,199549229,1481,1481,1481,1481,0
20250401,125500,199549229,1481,1481,1481,1481,0
20250401,125400,199549229,1481,1481,1481,1481,0
20250401,125300,199549229,1481,1481,1481,1481,0
20250401,125200,199549229,1481,1481,1481,1479,188
20250401,125100,199271055,1481,1477,1481,1477,2992
20250401,125000,194844429,1477,1464,1477,1464,1161
20250401,124900,193131267,1469,1464,1469,1464,663
20250401,124800,192157350,1464,1464,1464,1464,0
20250401,124700,192157350,1464,1464,1464,1464,0
20250401,124600,192157350,1464,1464,1464,1464,1
20250401,124500,192155886,1457,1457,1457,1457,0
20250401,124400,192155886,1457,1457,1457,1457,5
20250401,124300,192148601,1464,1464,1464,1464,0
20250401,124200,192148601,1464,1464,1464,1464,0
20250401,124100,192148601,1464,1464,1464,1464,0
20250401,124000,192148601,1464,1464,1464,1464,0
20250401,123900,192148601,1464,1464,1464,1464,0
20250401,123800,192148601,1464,1464,1464,1464,0
20250401,123700,192148601,1464,1462,1464,1462,330
20250401,123600,191665483,1462,1462,1462,1462,1
20250401,123500,191664021,1454,1454,1454,1454,1
20250401,123400,191662567,1453,1453,1453,1453,0
20250401,123300,191662567,1453,1453,1453,1453,0
20250401,123200,191662567,1453,1453,1453,1453,0
20250401,123100,191662567,1453,1453,1453,1453,0
20250401,123000,191662567,1453,1453,1453,1453,180
20250401,122900,191401027,1453,1453,1453,1453,0
20250401,122800,191401027,1453,1453,1453,1453,0
20250401,122700,191401027,1453,1453,1453,1453,501
20250401,122600,190673074,1463,1463,1463,1463,0
20250401,122500,190673074,1463,1463,1463,1463,0
20250401,122400,190673074,1463,1463,1463,1463,0
20250401,122300,190673074,1463,1452,1463,1452,4
20250401,122200,190667255,1452,1452,1452,1452,0
20250401,122100,190667255,1452,1452,1452,1452,601
20250401,122000,189794603,1444,1444,1444,1444,0
20250401,121900,189794603,1444,1461,1461,1444,2158
20250401,121800,186673505,1465,1465,1465,1465,0
20250401,121700,186673505,1465,1465,1465,1465,0
20250401,121600,186673505,1465,1470,1470,1465,50
20250401,121500,186600205,1448,1466,1470,1444,2035
20250401,121400,183649862,1466,1466,1466,1466,0
20250401,121300,183649862,1466,1466,1466,1466,0
20250401,121200,183649862,1466,1466,1466,1466,10
20250401,121100,183635202,1470,1470,1470,1470,1
20250401,121000,183633732,1466,1466,1466,1466,1500
20250401,120900,181434732,1470,1469,1470,1466,1001
20250401,120800,179965364,1470,1470,1470,1470,863
20250401,120700,178696754,1479,1479,1479,1479,50
20250401,120600,178622804,1479,1479,1479,1479,50
20250401,120500,178548854,1480,1480,1480,1480,0
20250401,120400,178548854,1480,1480,1480,1480,0
20250401,120300,178548854,1480,1480,1480,1480,0
20250401,120200,178548854,1480,1480,1480,1480,0
20250401,120100,178548854,1480,1480,1480,1480,0
20250401,120000,178548854,1480,1480,1480,1480,0
20250401,115900,178548854,1480,1480,1480,1480,0
20250401,115800,178548854,1480,1480,1480,1480,0
20250401,115700,178548854,1480,1480,1480,1480,0
20250401,115600,178548854,1480,1480,1480,1480,0
20250401,115500,178548854,1480,1480,1480,1480,0
20250401,115400,178548854,1480,1480,1480,1480,8
20250401,115300,178537014,1472,1472,1472,1472,0
20250401,115200,178537014,1472,1472,1472,1472,0
20250401,115100,178537014,1472,1472,1472,1472,580
20250401,115000,177683254,1478,1472,1478,1472,4
20250401,114900,177677360,1472,1469,1472,1468,5147
20250401,114800,170115427,1462,1462,1462,1462,0
20250401,114700,170115427,1462,1462,1462,1462,0
20250401,114600,170115427,1462,1462,1462,1462,10
20250401,114500,170100807,1462,1466,1466,1462,464
20250401,114400,169422283,1469,1469,1469,1469,1
20250401,114300,169420814,1462,1462,1462,1462,0
20250401,114200,169420814,1462,1462,1462,1462,1000
20250401,114100,167958814,1462,1462,1462,1462,0
20250401,114000,167958814,1462,1462,1462,1462,0
20250401,113900,167958814,1462,1474,1474,1462,3124
20250401,113800,163357619,1478,1478,1478,1478,0
20250401,113700,163357619,1478,1480,1480,1478,3304
20250401,113600,158474299,1481,1483,1483,1481,790
20250401,113500,157303640,1483,1484,1484,1483,510
20250401,113400,156547257,1484,1484,1484,1484,10
20250401,113300,156532417,1491,1491,1491,1491,14
20250401,113200,156511543,1492,1492,1492,1492,0
20250401,113100,156511543,1492,1482,1492,1482,82
20250401,113000,156389859,1482,1485,1485,1482,710
20250401,112900,155336836,1487,1487,1487,1487,15
20250401,112800,155314531,1487,1487,1487,1487,25
20250401,112700,155277356,1492,1492,1492,1492,0
20250401,112600,155277356,1492,1492,1492,1492,0
20250401,112500,155277356,1492,1492,1492,1492,1
20250401,112400,155275864,1485,1492,1492,1485,351
20250401,112300,154753929,1492,1494,1494,1484,3699
20250401,112200,149237923,1493,1493,1493,1493,0
20250401,112100,149237923,1493,1495,1506,1493,386
20250401,112000,148660850,1495,1496,1496,1495,408
20250401,111900,148050826,1507,1509,1509,1499,250
20250401,111800,147675724,1509,1509,1509,1508,77
20250401,111700,147559541,1509,1501,1509,1501,83
20250401,111600,147434638,1501,1501,1501,1501,10
20250401,111500,147419628,1501,1502,1510,1500,718
20250401,111400,146339662,1510,1511,1511,1510,1277
20250401,111300,144410715,1511,1511,1511,1511,1428
20250401,111200,142253007,1512,1508,1514,1501,500
20250401,111100,141497631,1508,1507,1509,1501,1544
20250401,111000,139170825,1500,1504,1504,1500,2345
20250401,110900,135644079,1500,1500,1500,1500,0
20250401,110800,135644079,1500,1495,1500,1495,7086
20250401,110700,125019902,1494,1492,1494,1492,1366
20250401,110600,122980395,1492,1483,1492,1483,4
20250401,110500,122974454,1483,1483,1483,1483,1
20250401,110400,122972971,1483,1483,1483,1483,8
20250401,110300,122961107,1493,1479,1493,1479,878
20250401,110200,121653461,1489,1488,1489,1479,510
20250401,110100,120894661,1489,1489,1489,1479,2283
20250401,110000,117495294,1489,1479,1489,1479,881
20250401,105900,116184507,1484,1485,1485,1478,2001
20250401,105800,113224686,1497,1482,1497,1482,1485
20250401,105700,111006692,1498,1472,1498,1472,11940
20250401,105600,93266211,1472,1470,1473,1470,120
20250401,105500,93089786,1472,1471,1472,1471,3512
20250401,105400,87920125,1471,1472,1473,1470,2013
20250401,105300,84957000,1473,1466,1473,1466,100
20250401,105200,84809910,1462,1462,1462,1462,0
20250401,105100,84809910,1462,1462,1462,1462,0
20250401,105000,84809910,1462,1462,1462,1462,22
20250401,104900,84777746,1459,1459,1459,1459,14
20250401,104800,84757320,1457,1457,1457,1457,0
20250401,104700,84757320,1457,1457,1457,1457,402
20250401,104600,84171606,1457,1454,1457,1454,114
20250401,104500,84005742,1443,1456,1456,1443,158
20250401,104400,83777735,1456,1456,1456,1456,0
20250401,104300,83777735,1456,1456,1456,1456,0
20250401,104200,83777735,1456,1456,1456,1456,1
20250401,104100,83776279,1442,1445,1445,1442,275
20250401,104000,83378981,1456,1446,1456,1445,296
20250401,103900,82951057,1446,1446,1446,1446,300
20250401,103800,82517257,1456,1456,1456,1456,5
20250401,103700,82509977,1457,1457,1457,1457,4
20250401,103600,82504149,1457,1457,1457,1457,0
20250401,103500,82504149,1457,1457,1458,1457,51
20250401,103400,82429798,1457,1452,1457,1452,207
20250401,103300,82129173,1452,1452,1452,1452,1
20250401,103200,82127721,1442,1442,1442,1442,2001
20250401,103100,79242279,1442,1443,1443,1442,779
20250401,103000,78118704,1443,1443,1443,1443,372
20250401,102900,77581908,1443,1445,1445,1443,504
20250401,102800,76853898,1445,1450,1450,1445,125
20250401,102700,76673123,1458,1467,1467,1458,501
20250401,102600,75941845,1460,1460,1460,1460,300
20250401,102500,75503845,1460,1472,1472,1460,334
20250401,102400,75016193,1472,1476,1476,1460,409
20250401,102300,74418905,1470,1457,1470,1457,4977
20250401,102200,67148058,1459,1451,1459,1451,3
20250401,102100,67143697,1451,1438,1451,1438,692
20250401,102000,66146879,1438,1440,1440,1438,813
20250401,101900,64976796,1439,1439,1439,1439,62
20250401,101800,64887578,1464,1454,1464,1450,2012
20250401,101700,61942276,1454,1451,1454,1427,108
20250401,101600,61786271,1451,1470,1470,1440,4097
20250401,101500,55797344,1470,1453,1500,1453,3093
20250401,101400,51227579,1486,1441,1486,1428,9645
20250401,101300,37180731,1444,1444,1447,1425,916
20250401,101200,35868841,1444,1392,1444,1392,4696
20250401,101100,29306076,1390,1389,1390,1389,383
20250401,101000,28774069,1389,1389,1389,1389,0
20250401,100900,28774069,1389,1389,1389,1389,1
20250401,100800,28772680,1384,1384,1384,1384,672
20250401,100700,27842632,1384,1384,1384,1384,1027
20250401,100600,26421264,1384,1384,1384,1384,0
20250401,100500,26421264,1384,1384,1384,1384,0
20250401,100400,26421264,1384,1384,1384,1384,0
20250401,100300,26421264,1384,1384,1384,1384,0
20250401,100200,26421264,1384,1384,1384,1384,0
20250401,100100,26421264,1384,1384,1384,1384,0
20250401,100000,26421264,1384,1384,1384,1384,669
20250401,095900,25495368,1384,1378,1384,1378,193
20250401,095800,25229278,1378,1378,1378,1378,0
20250401,095700,25229278,1378,1378,1378,1378,0
20250401,095600,25229278,1378,1370,1378,1370,124
20250401,095500,25058430,1377,1377,1377,1377,0
20250401,095400,25058430,1377,1376,1377,1376,4583
20250401,095300,18749322,1376,1376,1376,1376,1
20250401,095200,18747946,1367,1367,1367,1367,0
20250401,095100,18747946,1367,1367,1367,1367,855
20250401,095000,17579161,1376,1376,1376,1376,1
20250401,094900,17577785,1365,1365,1365,1365,0
20250401,094800,17577785,1365,1365,1365,1365,606
20250401,094700,16750595,1376,1376,1376,1376,0
20250401,094600,16750595,1376,1370,1376,1370,3
20250401,094500,16746479,1365,1367,1367,1365,100
20250401,094400,16609970,1367,1369,1369,1367,288
20250401,094300,16216097,1369,1369,1369,1369,0
20250401,094200,16216097,1369,1369,1369,1369,0
20250401,094100,16216097,1369,1369,1369,1369,1
20250401,094000,16214728,1369,1369,1369,1369,0
20250401,093900,16214728,1369,1369,1369,1369,100
20250401,093800,16077828,1377,1363,1377,1363,8
20250401,093700,16066840,1365,1365,1365,1365,0
20250401,093600,16066840,1365,1365,1365,1365,65
20250401,093500,15978115,1365,1365,1365,1365,156
20250401,093400,15765175,1366,1366,1366,1366,328
20250401,093300,15317127,1366,1366,1366,1366,434
20250401,093200,14724283,1377,1366,1377,1365,67
20250401,093100,14632706,1365,1377,1377,1365,30
20250401,093000,14591491,1377,1370,1377,1370,12
20250401,092900,14575037,1370,1372,1372,1370,550
20250401,092800,13821011,1378,1378,1378,1378,0
20250401,092700,13821011,1378,1378,1378,1378,1
20250401,092600,13819633,1360,1367,1367,1360,1500
20250401,092500,11777488,1367,1367,1367,1367,0
20250401,092400,11777488,1367,1367,1367,1367,1
20250401,092300,11776121,1377,1377,1377,1377,110
20250401,092200,11624651,1377,1377,1377,1377,120
20250401,092100,11459411,1377,1377,1377,1377,0
20250401,092000,11459411,1377,1377,1377,1377,245
20250401,091900,11122046,1377,1377,1377,1377,20
20250401,091800,11094506,1377,1377,1377,1377,0
20250401,091700,11094506,1377,1379,1380,1377,348
20250401,091600,10615237,1377,1377,1377,1377,226
20250401,091500,10304035,1364,1366,1366,1364,500
20250401,091400,9622031,1366,1367,1367,1366,220
20250401,091300,9321491,1364,1364,1364,1364,0
20250401,091200,9321491,1364,1378,1378,1364,1100
20250401,091100,7819261,1382,1382,1382,1382,0
20250401,091000,7819261,1382,1382,1382,1382,100
20250401,090900,7681061,1382,1382,1382,1382,37
20250401,090800,7629927,1382,1380,1382,1379,5
20250401,090700,7623028,1380,1381,1381,1380,3
20250401,090600,7618887,1381,1379,1382,1379,6
20250401,090500,7610602,1383,1375,1383,1375,5
20250401,090400,7603695,1383,1374,1383,1374,67
20250401,090300,7511065,1384,1384,1384,1384,0
20250401,090200,7511065,1384,1384,1384,1384,0
20250401,090100,7511065,1384,1371,1384,1371,7
20250401,090000,7501402,1384,1364,1384,1364,5499
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192500 245312074 1490 1490 1490 1490 4464
3 20250401 192400 245312074 1490 1490 1490 1490 0
4 20250401 192300 245312074 1490 1490 1490 1490 0
5 20250401 192200 245312074 1490 1490 1490 1490 0
6 20250401 192100 245312074 1490 1490 1490 1490 0
7 20250401 192000 245312074 1490 1490 1490 1490 0
8 20250401 191900 245312074 1490 1490 1490 1490 0
9 20250401 191800 245312074 1490 1490 1490 1490 0
10 20250401 191700 245312074 1490 1490 1490 1490 0
11 20250401 191600 245312074 1490 1490 1490 1490 0
12 20250401 191500 245312074 1490 1490 1490 1490 0
13 20250401 191400 245312074 1490 1490 1490 1490 0
14 20250401 191300 245312074 1490 1490 1490 1490 0
15 20250401 191200 245312074 1490 1490 1490 1490 0
16 20250401 191100 245312074 1490 1490 1490 1490 0
17 20250401 191000 245312074 1490 1490 1490 1490 0
18 20250401 190900 245312074 1490 1490 1490 1490 0
19 20250401 190800 245312074 1490 1490 1490 1490 0
20 20250401 190700 245312074 1490 1490 1490 1490 0
21 20250401 190600 245312074 1490 1490 1490 1490 0
22 20250401 190500 245312074 1490 1490 1490 1490 0
23 20250401 190400 245312074 1490 1490 1490 1490 0
24 20250401 190300 245312074 1490 1490 1490 1490 0
25 20250401 190200 245312074 1490 1490 1490 1490 0
26 20250401 190100 245312074 1490 1490 1490 1490 0
27 20250401 190000 245312074 1490 1490 1490 1490 0
28 20250401 185900 245312074 1490 1490 1490 1490 0
29 20250401 185800 245312074 1490 1490 1490 1490 0
30 20250401 185700 245312074 1490 1490 1490 1490 0
31 20250401 185600 245312074 1490 1490 1490 1490 0
32 20250401 185500 245312074 1490 1490 1490 1490 4464
33 20250401 185400 245312074 1490 1490 1490 1490 0
34 20250401 185300 245312074 1490 1490 1490 1490 0
35 20250401 185200 245312074 1490 1490 1490 1490 0
36 20250401 185100 245312074 1490 1490 1490 1490 0
37 20250401 185000 245312074 1490 1490 1490 1490 0
38 20250401 184900 245312074 1490 1490 1490 1490 0
39 20250401 184800 245312074 1490 1490 1490 1490 0
40 20250401 184700 245312074 1490 1490 1490 1490 0
41 20250401 184600 245312074 1490 1490 1490 1490 0
42 20250401 184500 245312074 1490 1490 1490 1490 0
43 20250401 184400 245312074 1490 1490 1490 1490 0
44 20250401 184300 245312074 1490 1490 1490 1490 0
45 20250401 184200 245312074 1490 1490 1490 1490 0
46 20250401 184100 245312074 1490 1490 1490 1490 0
47 20250401 184000 245312074 1490 1490 1490 1490 0
48 20250401 183900 245312074 1490 1490 1490 1490 0
49 20250401 183800 245312074 1490 1490 1490 1490 0
50 20250401 183700 245312074 1490 1490 1490 1490 0
51 20250401 183600 245312074 1490 1490 1490 1490 0
52 20250401 183500 245312074 1490 1490 1490 1490 0
53 20250401 183400 245312074 1490 1490 1490 1490 0
54 20250401 183300 245312074 1490 1490 1490 1490 0
55 20250401 183200 245312074 1490 1490 1490 1490 0
56 20250401 183100 245312074 1490 1490 1490 1490 0
57 20250401 183000 245312074 1490 1490 1490 1490 0
58 20250401 182900 245312074 1490 1490 1490 1490 0
59 20250401 182800 245312074 1490 1490 1490 1490 0
60 20250401 182700 245312074 1490 1490 1490 1490 0
61 20250401 182600 245312074 1490 1490 1490 1490 0
62 20250401 182500 245312074 1490 1490 1490 1490 4464
63 20250401 182400 245312074 1490 1490 1490 1490 0
64 20250401 182300 245312074 1490 1490 1490 1490 0
65 20250401 182200 245312074 1490 1490 1490 1490 0
66 20250401 182100 245312074 1490 1490 1490 1490 0
67 20250401 182000 245312074 1490 1490 1490 1490 0
68 20250401 181900 245312074 1490 1490 1490 1490 0
69 20250401 181800 245312074 1490 1490 1490 1490 0
70 20250401 181700 245312074 1490 1490 1490 1490 0
71 20250401 181600 245312074 1490 1490 1490 1490 0
72 20250401 181500 245312074 1490 1490 1490 1490 0
73 20250401 181400 245312074 1490 1490 1490 1490 0
74 20250401 181300 245312074 1490 1490 1490 1490 0
75 20250401 181200 245312074 1490 1490 1490 1490 0
76 20250401 181100 245312074 1490 1490 1490 1490 0
77 20250401 181000 245312074 1490 1490 1490 1490 0
78 20250401 180900 245312074 1490 1490 1490 1490 0
79 20250401 180800 245312074 1490 1490 1490 1490 0
80 20250401 180700 245312074 1490 1490 1490 1490 0
81 20250401 180600 245312074 1490 1490 1490 1490 0
82 20250401 180500 245312074 1490 1490 1490 1490 0
83 20250401 180400 245312074 1490 1490 1490 1490 0
84 20250401 180300 245312074 1490 1490 1490 1490 0
85 20250401 180200 245312074 1490 1490 1490 1490 0
86 20250401 180100 245312074 1490 1490 1490 1490 0
87 20250401 180000 245312074 1490 1490 1490 1490 0
88 20250401 175900 245312074 1490 1490 1490 1490 0
89 20250401 175800 245312074 1490 1490 1490 1490 0
90 20250401 175700 245312074 1490 1490 1490 1490 0
91 20250401 175600 245312074 1490 1490 1490 1490 0
92 20250401 175500 245312074 1490 1490 1490 1490 4464
93 20250401 175400 245312074 1490 1490 1490 1490 0
94 20250401 175300 245312074 1490 1490 1490 1490 0
95 20250401 175200 245312074 1490 1490 1490 1490 0
96 20250401 175100 245312074 1490 1490 1490 1490 0
97 20250401 175000 245312074 1490 1490 1490 1490 0
98 20250401 174900 245312074 1490 1490 1490 1490 0
99 20250401 174800 245312074 1490 1490 1490 1490 0
100 20250401 174700 245312074 1490 1490 1490 1490 0
101 20250401 174600 245312074 1490 1490 1490 1490 0
102 20250401 174500 245312074 1490 1490 1490 1490 0
103 20250401 174400 245312074 1490 1490 1490 1490 0
104 20250401 174300 245312074 1490 1490 1490 1490 0
105 20250401 174200 245312074 1490 1490 1490 1490 0
106 20250401 174100 245312074 1490 1490 1490 1490 0
107 20250401 174000 245312074 1490 1490 1490 1490 0
108 20250401 173900 245312074 1490 1490 1490 1490 0
109 20250401 173800 245312074 1490 1490 1490 1490 0
110 20250401 173700 245312074 1490 1490 1490 1490 0
111 20250401 173600 245312074 1490 1490 1490 1490 0
112 20250401 173500 245312074 1490 1490 1490 1490 0
113 20250401 173400 245312074 1490 1490 1490 1490 0
114 20250401 173300 245312074 1490 1490 1490 1490 0
115 20250401 173200 245312074 1490 1490 1490 1490 0
116 20250401 173100 245312074 1490 1490 1490 1490 0
117 20250401 173000 245312074 1490 1490 1490 1490 0
118 20250401 172900 245312074 1490 1490 1490 1490 0
119 20250401 172800 245312074 1490 1490 1490 1490 0
120 20250401 172700 245312074 1490 1490 1490 1490 0
121 20250401 172600 245312074 1490 1490 1490 1490 0
122 20250401 172500 245312074 1490 1490 1490 1490 4464
123 20250401 172400 245312074 1490 1490 1490 1490 0
124 20250401 172300 245312074 1490 1490 1490 1490 0
125 20250401 172200 245312074 1490 1490 1490 1490 0
126 20250401 172100 245312074 1490 1490 1490 1490 0
127 20250401 172000 245312074 1490 1490 1490 1490 0
128 20250401 171900 245312074 1490 1490 1490 1490 0
129 20250401 171800 245312074 1490 1490 1490 1490 0
130 20250401 171700 245312074 1490 1490 1490 1490 0
131 20250401 171600 245312074 1490 1490 1490 1490 0
132 20250401 171500 245312074 1490 1490 1490 1490 0
133 20250401 171400 245312074 1490 1490 1490 1490 0
134 20250401 171300 245312074 1490 1490 1490 1490 0
135 20250401 171200 245312074 1490 1490 1490 1490 0
136 20250401 171100 245312074 1490 1490 1490 1490 0
137 20250401 171000 245312074 1490 1490 1490 1490 0
138 20250401 170900 245312074 1490 1490 1490 1490 0
139 20250401 170800 245312074 1490 1490 1490 1490 0
140 20250401 170700 245312074 1490 1490 1490 1490 0
141 20250401 170600 245312074 1490 1490 1490 1490 0
142 20250401 170500 245312074 1490 1490 1490 1490 0
143 20250401 170400 245312074 1490 1490 1490 1490 0
144 20250401 170300 245312074 1490 1490 1490 1490 0
145 20250401 170200 245312074 1490 1490 1490 1490 0
146 20250401 170100 245312074 1490 1490 1490 1490 0
147 20250401 170000 245312074 1490 1490 1490 1490 0
148 20250401 165900 245312074 1490 1490 1490 1490 0
149 20250401 165800 245312074 1490 1490 1490 1490 0
150 20250401 165700 245312074 1490 1490 1490 1490 0
151 20250401 165600 245312074 1490 1490 1490 1490 0
152 20250401 165500 245312074 1490 1490 1490 1490 4464
153 20250401 165400 245312074 1490 1490 1490 1490 0
154 20250401 165300 245312074 1490 1490 1490 1490 0
155 20250401 165200 245312074 1490 1490 1490 1490 0
156 20250401 165100 245312074 1490 1490 1490 1490 0
157 20250401 165000 245312074 1490 1490 1490 1490 0
158 20250401 164900 245312074 1490 1490 1490 1490 0
159 20250401 164800 245312074 1490 1490 1490 1490 0
160 20250401 164700 245312074 1490 1490 1490 1490 0
161 20250401 164600 245312074 1490 1490 1490 1490 0
162 20250401 164500 245312074 1490 1490 1490 1490 0
163 20250401 164400 245312074 1490 1490 1490 1490 0
164 20250401 164300 245312074 1490 1490 1490 1490 0
165 20250401 164200 245312074 1490 1490 1490 1490 0
166 20250401 164100 245312074 1490 1490 1490 1490 0
167 20250401 164000 245312074 1490 1490 1490 1490 0
168 20250401 163900 245312074 1490 1490 1490 1490 0
169 20250401 163800 245312074 1490 1490 1490 1490 0
170 20250401 163700 245312074 1490 1490 1490 1490 0
171 20250401 163600 245312074 1490 1490 1490 1490 0
172 20250401 163500 245312074 1490 1490 1490 1490 0
173 20250401 163400 245312074 1490 1490 1490 1490 0
174 20250401 163300 245312074 1490 1490 1490 1490 0
175 20250401 163200 245312074 1490 1490 1490 1490 0
176 20250401 163100 245312074 1490 1490 1490 1490 0
177 20250401 163000 245312074 1490 1490 1490 1490 0
178 20250401 162900 245312074 1490 1490 1490 1490 0
179 20250401 162800 245312074 1490 1490 1490 1490 0
180 20250401 162700 245312074 1490 1490 1490 1490 0
181 20250401 162600 245312074 1490 1490 1490 1490 0
182 20250401 162500 245312074 1490 1490 1490 1490 4464
183 20250401 162400 245312074 1490 1490 1490 1490 0
184 20250401 162300 245312074 1490 1490 1490 1490 0
185 20250401 162200 245312074 1490 1490 1490 1490 0
186 20250401 162100 245312074 1490 1490 1490 1490 0
187 20250401 162000 245312074 1490 1490 1490 1490 0
188 20250401 161900 245312074 1490 1490 1490 1490 0
189 20250401 161800 245312074 1490 1490 1490 1490 0
190 20250401 161700 245312074 1490 1490 1490 1490 0
191 20250401 161600 245312074 1490 1490 1490 1490 0
192 20250401 161500 245312074 1490 1490 1490 1490 0
193 20250401 161400 245312074 1490 1490 1490 1490 0
194 20250401 161300 245312074 1490 1490 1490 1490 0
195 20250401 161200 245312074 1490 1490 1490 1490 0
196 20250401 161100 245312074 1490 1490 1490 1490 0
197 20250401 161000 245312074 1490 1490 1490 1490 0
198 20250401 160900 245312074 1490 1490 1490 1490 0
199 20250401 160800 245312074 1490 1490 1490 1490 0
200 20250401 160700 245312074 1490 1490 1490 1490 0
201 20250401 160600 245312074 1490 1490 1490 1490 0
202 20250401 160500 245312074 1490 1490 1490 1490 0
203 20250401 160400 245312074 1490 1490 1490 1490 0
204 20250401 160300 245312074 1490 1490 1490 1490 0
205 20250401 160200 245312074 1490 1490 1490 1490 0
206 20250401 160100 245312074 1490 1490 1490 1490 0
207 20250401 160000 245312074 1490 1490 1490 1490 0
208 20250401 155900 245312074 1490 1490 1490 1490 0
209 20250401 155800 245312074 1490 1490 1490 1490 0
210 20250401 155700 245312074 1490 1490 1490 1490 0
211 20250401 155600 245312074 1490 1490 1490 1490 0
212 20250401 155500 245312074 1490 1490 1490 1490 4464
213 20250401 155400 245312074 1490 1490 1490 1490 0
214 20250401 155300 245312074 1490 1490 1490 1490 0
215 20250401 155200 245312074 1490 1490 1490 1490 0
216 20250401 155100 245312074 1490 1490 1490 1490 0
217 20250401 155000 245312074 1490 1490 1490 1490 0
218 20250401 154900 245312074 1490 1490 1490 1490 0
219 20250401 154800 245312074 1490 1490 1490 1490 0
220 20250401 154700 245312074 1490 1490 1490 1490 0
221 20250401 154600 245312074 1490 1490 1490 1490 0
222 20250401 154500 245312074 1490 1490 1490 1490 0
223 20250401 154400 245312074 1490 1490 1490 1490 0
224 20250401 154300 245312074 1490 1490 1490 1490 0
225 20250401 154200 245312074 1490 1490 1490 1490 0
226 20250401 154100 245312074 1490 1490 1490 1490 0
227 20250401 154000 245312074 1490 1490 1490 1490 0
228 20250401 153900 245312074 1490 1490 1490 1490 0
229 20250401 153800 245312074 1490 1490 1490 1490 0
230 20250401 153700 245312074 1490 1490 1490 1490 0
231 20250401 153600 245312074 1490 1490 1490 1490 0
232 20250401 153500 245312074 1490 1490 1490 1490 0
233 20250401 153400 245312074 1490 1490 1490 1490 0
234 20250401 153300 245312074 1490 1490 1490 1490 0
235 20250401 153200 245312074 1490 1490 1490 1490 0
236 20250401 153100 245312074 1490 1490 1490 1490 0
237 20250401 153000 245312074 1490 1490 1490 1490 4464
238 20250401 152900 238660714 1490 1490 1490 1490 0
239 20250401 152800 238660714 1490 1490 1490 1490 0
240 20250401 152700 238660714 1490 1490 1490 1490 0
241 20250401 152600 238660714 1490 1490 1490 1490 0
242 20250401 152500 238660714 1490 1490 1490 1490 0
243 20250401 152400 238660714 1490 1490 1490 1490 0
244 20250401 152300 238660714 1490 1490 1490 1490 0
245 20250401 152200 238660714 1490 1490 1490 1490 0
246 20250401 152100 238660714 1490 1490 1490 1490 0
247 20250401 152000 238660714 1490 1490 1490 1490 0
248 20250401 151900 238660714 1490 1485 1490 1477 1106
249 20250401 151800 237019281 1489 1485 1490 1485 1487
250 20250401 151700 234810935 1485 1485 1485 1485 0
251 20250401 151600 234810935 1485 1485 1485 1485 3
252 20250401 151500 234806480 1485 1485 1485 1476 1026
253 20250401 151400 233287390 1490 1490 1490 1490 0
254 20250401 151300 233287390 1490 1490 1490 1490 0
255 20250401 151200 233287390 1490 1490 1490 1490 0
256 20250401 151100 233287390 1490 1490 1490 1490 20
257 20250401 151000 233257590 1487 1487 1487 1487 898
258 20250401 150900 231922264 1487 1485 1487 1485 1068
259 20250401 150800 230335308 1485 1485 1485 1485 0
260 20250401 150700 230335308 1485 1485 1485 1485 0
261 20250401 150600 230335308 1485 1485 1485 1485 0
262 20250401 150500 230335308 1485 1485 1485 1485 0
263 20250401 150400 230335308 1485 1485 1485 1485 0
264 20250401 150300 230335308 1485 1485 1485 1485 217
265 20250401 150200 230013063 1485 1485 1485 1485 1
266 20250401 150100 230011578 1485 1485 1485 1485 615
267 20250401 150000 229098303 1485 1485 1485 1485 50
268 20250401 145900 229024053 1485 1476 1485 1476 1312
269 20250401 145800 227087532 1485 1476 1485 1476 4
270 20250401 145700 227081619 1476 1476 1476 1476 0
271 20250401 145600 227081619 1476 1476 1476 1476 1
272 20250401 145500 227080143 1476 1476 1476 1476 0
273 20250401 145400 227080143 1476 1476 1476 1476 1
274 20250401 145300 227078667 1485 1485 1485 1485 0
275 20250401 145200 227078667 1485 1485 1485 1485 0
276 20250401 145100 227078667 1485 1485 1485 1485 1
277 20250401 145000 227077182 1479 1479 1479 1479 0
278 20250401 144900 227077182 1479 1479 1479 1479 0
279 20250401 144800 227077182 1479 1479 1479 1479 260
280 20250401 144700 226692642 1476 1476 1476 1476 0
281 20250401 144600 226692642 1476 1476 1476 1476 0
282 20250401 144500 226692642 1476 1485 1485 1476 2
283 20250401 144400 226689681 1476 1476 1476 1476 12
284 20250401 144300 226671969 1476 1478 1478 1476 500
285 20250401 144200 225933538 1486 1486 1486 1486 0
286 20250401 144100 225933538 1486 1486 1486 1486 0
287 20250401 144000 225933538 1486 1486 1486 1486 0
288 20250401 143900 225933538 1486 1486 1486 1486 0
289 20250401 143800 225933538 1486 1486 1486 1486 0
290 20250401 143700 225933538 1486 1486 1486 1486 0
291 20250401 143600 225933538 1486 1486 1486 1486 0
292 20250401 143500 225933538 1486 1486 1486 1486 0
293 20250401 143400 225933538 1486 1486 1486 1486 0
294 20250401 143300 225933538 1486 1486 1486 1486 0
295 20250401 143200 225933538 1486 1486 1486 1486 1
296 20250401 143100 225932052 1486 1486 1486 1486 0
297 20250401 143000 225932052 1486 1486 1486 1486 0
298 20250401 142900 225932052 1486 1486 1486 1486 0
299 20250401 142800 225932052 1486 1475 1486 1475 100
300 20250401 142700 225783571 1475 1485 1485 1475 70
301 20250401 142600 225679641 1486 1483 1486 1483 1020
302 20250401 142500 224165118 1484 1473 1484 1473 50
303 20250401 142400 224090977 1483 1483 1483 1483 0
304 20250401 142300 224090977 1483 1483 1483 1483 0
305 20250401 142200 224090977 1483 1483 1484 1472 217
306 20250401 142100 223769198 1486 1486 1486 1486 0
307 20250401 142000 223769198 1486 1486 1486 1486 1
308 20250401 141900 223767712 1472 1473 1473 1472 500
309 20250401 141800 223031334 1487 1487 1487 1487 0
310 20250401 141700 223031334 1487 1487 1487 1487 0
311 20250401 141600 223031334 1487 1487 1487 1487 1
312 20250401 141500 223029847 1487 1487 1487 1487 1
313 20250401 141400 223028360 1473 1473 1473 1473 0
314 20250401 141300 223028360 1473 1473 1473 1473 0
315 20250401 141200 223028360 1473 1473 1473 1473 0
316 20250401 141100 223028360 1473 1473 1473 1473 1
317 20250401 141000 223026887 1487 1487 1487 1487 0
318 20250401 140900 223026887 1487 1487 1487 1487 0
319 20250401 140800 223026887 1487 1473 1487 1473 4
320 20250401 140700 223020981 1472 1472 1472 1472 0
321 20250401 140600 223020981 1472 1475 1475 1472 972
322 20250401 140500 221588858 1472 1475 1475 1472 659
323 20250401 140400 220618283 1472 1475 1475 1472 695
324 20250401 140300 219594213 1474 1475 1475 1474 500
325 20250401 140200 218856975 1487 1487 1487 1487 300
326 20250401 140100 218410875 1487 1487 1487 1487 0
327 20250401 140000 218410875 1487 1487 1487 1487 0
328 20250401 135900 218410875 1487 1487 1487 1487 0
329 20250401 135800 218410875 1487 1487 1487 1487 4
330 20250401 135700 218404927 1474 1474 1474 1474 0
331 20250401 135600 218404927 1474 1477 1477 1474 2800
332 20250401 135500 214276056 1490 1490 1490 1490 0
333 20250401 135400 214276056 1490 1490 1490 1490 0
334 20250401 135300 214276056 1490 1490 1490 1490 0
335 20250401 135200 214276056 1490 1476 1490 1476 136
336 20250401 135100 214075306 1475 1475 1475 1475 0
337 20250401 135000 214075306 1475 1475 1475 1475 0
338 20250401 134900 214075306 1475 1475 1475 1475 100
339 20250401 134800 213927806 1475 1475 1475 1475 0
340 20250401 134700 213927806 1475 1475 1475 1475 451
341 20250401 134600 213262581 1475 1482 1482 1475 802
342 20250401 134500 212078838 1485 1485 1485 1485 766
343 20250401 134400 210941328 1486 1493 1493 1486 212
344 20250401 134300 210626289 1492 1492 1492 1492 0
345 20250401 134200 210626289 1492 1492 1492 1492 5
346 20250401 134100 210618829 1495 1495 1495 1495 0
347 20250401 134000 210618829 1495 1495 1495 1495 0
348 20250401 133900 210618829 1495 1495 1495 1495 1
349 20250401 133800 210617334 1496 1496 1496 1496 0
350 20250401 133700 210617334 1496 1496 1496 1496 1
351 20250401 133600 210615838 1490 1492 1492 1490 1021
352 20250401 133500 209092640 1492 1490 1492 1490 652
353 20250401 133400 208120135 1490 1490 1490 1490 110
354 20250401 133300 207956235 1490 1482 1490 1482 1966
355 20250401 133200 205039091 1482 1482 1482 1482 0
356 20250401 133100 205039091 1482 1482 1482 1482 100
357 20250401 133000 204890891 1483 1483 1483 1483 0
358 20250401 132900 204890891 1483 1483 1483 1483 0
359 20250401 132800 204890891 1483 1483 1483 1483 0
360 20250401 132700 204890891 1483 1483 1483 1483 0
361 20250401 132600 204890891 1483 1483 1483 1483 0
362 20250401 132500 204890891 1483 1483 1483 1483 0
363 20250401 132400 204890891 1483 1483 1483 1483 0
364 20250401 132300 204890891 1483 1483 1483 1483 0
365 20250401 132200 204890891 1483 1483 1483 1483 0
366 20250401 132100 204890891 1483 1474 1483 1474 3
367 20250401 132000 204886460 1474 1476 1476 1474 68
368 20250401 131900 204786226 1477 1483 1483 1477 116
369 20250401 131800 204614690 1484 1484 1484 1484 0
370 20250401 131700 204614690 1484 1484 1484 1484 0
371 20250401 131600 204614690 1484 1484 1484 1484 0
372 20250401 131500 204614690 1484 1484 1484 1484 1
373 20250401 131400 204613206 1462 1475 1475 1462 500
374 20250401 131300 203880293 1485 1485 1485 1485 0
375 20250401 131200 203880293 1485 1485 1485 1485 0
376 20250401 131100 203880293 1485 1485 1485 1485 0
377 20250401 131000 203880293 1485 1485 1485 1485 0
378 20250401 130900 203880293 1485 1475 1485 1475 304
379 20250401 130800 203431883 1485 1485 1485 1485 0
380 20250401 130700 203431883 1485 1485 1485 1485 0
381 20250401 130600 203431883 1485 1485 1485 1485 0
382 20250401 130500 203431883 1485 1485 1485 1485 0
383 20250401 130400 203431883 1485 1485 1485 1485 0
384 20250401 130300 203431883 1485 1485 1485 1485 0
385 20250401 130200 203431883 1485 1485 1485 1485 0
386 20250401 130100 203431883 1485 1485 1485 1485 0
387 20250401 130000 203431883 1485 1485 1485 1485 1000
388 20250401 125900 201946883 1485 1479 1485 1479 700
389 20250401 125800 200909017 1457 1471 1471 1457 929
390 20250401 125700 199549229 1481 1481 1481 1481 0
391 20250401 125600 199549229 1481 1481 1481 1481 0
392 20250401 125500 199549229 1481 1481 1481 1481 0
393 20250401 125400 199549229 1481 1481 1481 1481 0
394 20250401 125300 199549229 1481 1481 1481 1481 0
395 20250401 125200 199549229 1481 1481 1481 1479 188
396 20250401 125100 199271055 1481 1477 1481 1477 2992
397 20250401 125000 194844429 1477 1464 1477 1464 1161
398 20250401 124900 193131267 1469 1464 1469 1464 663
399 20250401 124800 192157350 1464 1464 1464 1464 0
400 20250401 124700 192157350 1464 1464 1464 1464 0
401 20250401 124600 192157350 1464 1464 1464 1464 1
402 20250401 124500 192155886 1457 1457 1457 1457 0
403 20250401 124400 192155886 1457 1457 1457 1457 5
404 20250401 124300 192148601 1464 1464 1464 1464 0
405 20250401 124200 192148601 1464 1464 1464 1464 0
406 20250401 124100 192148601 1464 1464 1464 1464 0
407 20250401 124000 192148601 1464 1464 1464 1464 0
408 20250401 123900 192148601 1464 1464 1464 1464 0
409 20250401 123800 192148601 1464 1464 1464 1464 0
410 20250401 123700 192148601 1464 1462 1464 1462 330
411 20250401 123600 191665483 1462 1462 1462 1462 1
412 20250401 123500 191664021 1454 1454 1454 1454 1
413 20250401 123400 191662567 1453 1453 1453 1453 0
414 20250401 123300 191662567 1453 1453 1453 1453 0
415 20250401 123200 191662567 1453 1453 1453 1453 0
416 20250401 123100 191662567 1453 1453 1453 1453 0
417 20250401 123000 191662567 1453 1453 1453 1453 180
418 20250401 122900 191401027 1453 1453 1453 1453 0
419 20250401 122800 191401027 1453 1453 1453 1453 0
420 20250401 122700 191401027 1453 1453 1453 1453 501
421 20250401 122600 190673074 1463 1463 1463 1463 0
422 20250401 122500 190673074 1463 1463 1463 1463 0
423 20250401 122400 190673074 1463 1463 1463 1463 0
424 20250401 122300 190673074 1463 1452 1463 1452 4
425 20250401 122200 190667255 1452 1452 1452 1452 0
426 20250401 122100 190667255 1452 1452 1452 1452 601
427 20250401 122000 189794603 1444 1444 1444 1444 0
428 20250401 121900 189794603 1444 1461 1461 1444 2158
429 20250401 121800 186673505 1465 1465 1465 1465 0
430 20250401 121700 186673505 1465 1465 1465 1465 0
431 20250401 121600 186673505 1465 1470 1470 1465 50
432 20250401 121500 186600205 1448 1466 1470 1444 2035
433 20250401 121400 183649862 1466 1466 1466 1466 0
434 20250401 121300 183649862 1466 1466 1466 1466 0
435 20250401 121200 183649862 1466 1466 1466 1466 10
436 20250401 121100 183635202 1470 1470 1470 1470 1
437 20250401 121000 183633732 1466 1466 1466 1466 1500
438 20250401 120900 181434732 1470 1469 1470 1466 1001
439 20250401 120800 179965364 1470 1470 1470 1470 863
440 20250401 120700 178696754 1479 1479 1479 1479 50
441 20250401 120600 178622804 1479 1479 1479 1479 50
442 20250401 120500 178548854 1480 1480 1480 1480 0
443 20250401 120400 178548854 1480 1480 1480 1480 0
444 20250401 120300 178548854 1480 1480 1480 1480 0
445 20250401 120200 178548854 1480 1480 1480 1480 0
446 20250401 120100 178548854 1480 1480 1480 1480 0
447 20250401 120000 178548854 1480 1480 1480 1480 0
448 20250401 115900 178548854 1480 1480 1480 1480 0
449 20250401 115800 178548854 1480 1480 1480 1480 0
450 20250401 115700 178548854 1480 1480 1480 1480 0
451 20250401 115600 178548854 1480 1480 1480 1480 0
452 20250401 115500 178548854 1480 1480 1480 1480 0
453 20250401 115400 178548854 1480 1480 1480 1480 8
454 20250401 115300 178537014 1472 1472 1472 1472 0
455 20250401 115200 178537014 1472 1472 1472 1472 0
456 20250401 115100 178537014 1472 1472 1472 1472 580
457 20250401 115000 177683254 1478 1472 1478 1472 4
458 20250401 114900 177677360 1472 1469 1472 1468 5147
459 20250401 114800 170115427 1462 1462 1462 1462 0
460 20250401 114700 170115427 1462 1462 1462 1462 0
461 20250401 114600 170115427 1462 1462 1462 1462 10
462 20250401 114500 170100807 1462 1466 1466 1462 464
463 20250401 114400 169422283 1469 1469 1469 1469 1
464 20250401 114300 169420814 1462 1462 1462 1462 0
465 20250401 114200 169420814 1462 1462 1462 1462 1000
466 20250401 114100 167958814 1462 1462 1462 1462 0
467 20250401 114000 167958814 1462 1462 1462 1462 0
468 20250401 113900 167958814 1462 1474 1474 1462 3124
469 20250401 113800 163357619 1478 1478 1478 1478 0
470 20250401 113700 163357619 1478 1480 1480 1478 3304
471 20250401 113600 158474299 1481 1483 1483 1481 790
472 20250401 113500 157303640 1483 1484 1484 1483 510
473 20250401 113400 156547257 1484 1484 1484 1484 10
474 20250401 113300 156532417 1491 1491 1491 1491 14
475 20250401 113200 156511543 1492 1492 1492 1492 0
476 20250401 113100 156511543 1492 1482 1492 1482 82
477 20250401 113000 156389859 1482 1485 1485 1482 710
478 20250401 112900 155336836 1487 1487 1487 1487 15
479 20250401 112800 155314531 1487 1487 1487 1487 25
480 20250401 112700 155277356 1492 1492 1492 1492 0
481 20250401 112600 155277356 1492 1492 1492 1492 0
482 20250401 112500 155277356 1492 1492 1492 1492 1
483 20250401 112400 155275864 1485 1492 1492 1485 351
484 20250401 112300 154753929 1492 1494 1494 1484 3699
485 20250401 112200 149237923 1493 1493 1493 1493 0
486 20250401 112100 149237923 1493 1495 1506 1493 386
487 20250401 112000 148660850 1495 1496 1496 1495 408
488 20250401 111900 148050826 1507 1509 1509 1499 250
489 20250401 111800 147675724 1509 1509 1509 1508 77
490 20250401 111700 147559541 1509 1501 1509 1501 83
491 20250401 111600 147434638 1501 1501 1501 1501 10
492 20250401 111500 147419628 1501 1502 1510 1500 718
493 20250401 111400 146339662 1510 1511 1511 1510 1277
494 20250401 111300 144410715 1511 1511 1511 1511 1428
495 20250401 111200 142253007 1512 1508 1514 1501 500
496 20250401 111100 141497631 1508 1507 1509 1501 1544
497 20250401 111000 139170825 1500 1504 1504 1500 2345
498 20250401 110900 135644079 1500 1500 1500 1500 0
499 20250401 110800 135644079 1500 1495 1500 1495 7086
500 20250401 110700 125019902 1494 1492 1494 1492 1366
501 20250401 110600 122980395 1492 1483 1492 1483 4
502 20250401 110500 122974454 1483 1483 1483 1483 1
503 20250401 110400 122972971 1483 1483 1483 1483 8
504 20250401 110300 122961107 1493 1479 1493 1479 878
505 20250401 110200 121653461 1489 1488 1489 1479 510
506 20250401 110100 120894661 1489 1489 1489 1479 2283
507 20250401 110000 117495294 1489 1479 1489 1479 881
508 20250401 105900 116184507 1484 1485 1485 1478 2001
509 20250401 105800 113224686 1497 1482 1497 1482 1485
510 20250401 105700 111006692 1498 1472 1498 1472 11940
511 20250401 105600 93266211 1472 1470 1473 1470 120
512 20250401 105500 93089786 1472 1471 1472 1471 3512
513 20250401 105400 87920125 1471 1472 1473 1470 2013
514 20250401 105300 84957000 1473 1466 1473 1466 100
515 20250401 105200 84809910 1462 1462 1462 1462 0
516 20250401 105100 84809910 1462 1462 1462 1462 0
517 20250401 105000 84809910 1462 1462 1462 1462 22
518 20250401 104900 84777746 1459 1459 1459 1459 14
519 20250401 104800 84757320 1457 1457 1457 1457 0
520 20250401 104700 84757320 1457 1457 1457 1457 402
521 20250401 104600 84171606 1457 1454 1457 1454 114
522 20250401 104500 84005742 1443 1456 1456 1443 158
523 20250401 104400 83777735 1456 1456 1456 1456 0
524 20250401 104300 83777735 1456 1456 1456 1456 0
525 20250401 104200 83777735 1456 1456 1456 1456 1
526 20250401 104100 83776279 1442 1445 1445 1442 275
527 20250401 104000 83378981 1456 1446 1456 1445 296
528 20250401 103900 82951057 1446 1446 1446 1446 300
529 20250401 103800 82517257 1456 1456 1456 1456 5
530 20250401 103700 82509977 1457 1457 1457 1457 4
531 20250401 103600 82504149 1457 1457 1457 1457 0
532 20250401 103500 82504149 1457 1457 1458 1457 51
533 20250401 103400 82429798 1457 1452 1457 1452 207
534 20250401 103300 82129173 1452 1452 1452 1452 1
535 20250401 103200 82127721 1442 1442 1442 1442 2001
536 20250401 103100 79242279 1442 1443 1443 1442 779
537 20250401 103000 78118704 1443 1443 1443 1443 372
538 20250401 102900 77581908 1443 1445 1445 1443 504
539 20250401 102800 76853898 1445 1450 1450 1445 125
540 20250401 102700 76673123 1458 1467 1467 1458 501
541 20250401 102600 75941845 1460 1460 1460 1460 300
542 20250401 102500 75503845 1460 1472 1472 1460 334
543 20250401 102400 75016193 1472 1476 1476 1460 409
544 20250401 102300 74418905 1470 1457 1470 1457 4977
545 20250401 102200 67148058 1459 1451 1459 1451 3
546 20250401 102100 67143697 1451 1438 1451 1438 692
547 20250401 102000 66146879 1438 1440 1440 1438 813
548 20250401 101900 64976796 1439 1439 1439 1439 62
549 20250401 101800 64887578 1464 1454 1464 1450 2012
550 20250401 101700 61942276 1454 1451 1454 1427 108
551 20250401 101600 61786271 1451 1470 1470 1440 4097
552 20250401 101500 55797344 1470 1453 1500 1453 3093
553 20250401 101400 51227579 1486 1441 1486 1428 9645
554 20250401 101300 37180731 1444 1444 1447 1425 916
555 20250401 101200 35868841 1444 1392 1444 1392 4696
556 20250401 101100 29306076 1390 1389 1390 1389 383
557 20250401 101000 28774069 1389 1389 1389 1389 0
558 20250401 100900 28774069 1389 1389 1389 1389 1
559 20250401 100800 28772680 1384 1384 1384 1384 672
560 20250401 100700 27842632 1384 1384 1384 1384 1027
561 20250401 100600 26421264 1384 1384 1384 1384 0
562 20250401 100500 26421264 1384 1384 1384 1384 0
563 20250401 100400 26421264 1384 1384 1384 1384 0
564 20250401 100300 26421264 1384 1384 1384 1384 0
565 20250401 100200 26421264 1384 1384 1384 1384 0
566 20250401 100100 26421264 1384 1384 1384 1384 0
567 20250401 100000 26421264 1384 1384 1384 1384 669
568 20250401 095900 25495368 1384 1378 1384 1378 193
569 20250401 095800 25229278 1378 1378 1378 1378 0
570 20250401 095700 25229278 1378 1378 1378 1378 0
571 20250401 095600 25229278 1378 1370 1378 1370 124
572 20250401 095500 25058430 1377 1377 1377 1377 0
573 20250401 095400 25058430 1377 1376 1377 1376 4583
574 20250401 095300 18749322 1376 1376 1376 1376 1
575 20250401 095200 18747946 1367 1367 1367 1367 0
576 20250401 095100 18747946 1367 1367 1367 1367 855
577 20250401 095000 17579161 1376 1376 1376 1376 1
578 20250401 094900 17577785 1365 1365 1365 1365 0
579 20250401 094800 17577785 1365 1365 1365 1365 606
580 20250401 094700 16750595 1376 1376 1376 1376 0
581 20250401 094600 16750595 1376 1370 1376 1370 3
582 20250401 094500 16746479 1365 1367 1367 1365 100
583 20250401 094400 16609970 1367 1369 1369 1367 288
584 20250401 094300 16216097 1369 1369 1369 1369 0
585 20250401 094200 16216097 1369 1369 1369 1369 0
586 20250401 094100 16216097 1369 1369 1369 1369 1
587 20250401 094000 16214728 1369 1369 1369 1369 0
588 20250401 093900 16214728 1369 1369 1369 1369 100
589 20250401 093800 16077828 1377 1363 1377 1363 8
590 20250401 093700 16066840 1365 1365 1365 1365 0
591 20250401 093600 16066840 1365 1365 1365 1365 65
592 20250401 093500 15978115 1365 1365 1365 1365 156
593 20250401 093400 15765175 1366 1366 1366 1366 328
594 20250401 093300 15317127 1366 1366 1366 1366 434
595 20250401 093200 14724283 1377 1366 1377 1365 67
596 20250401 093100 14632706 1365 1377 1377 1365 30
597 20250401 093000 14591491 1377 1370 1377 1370 12
598 20250401 092900 14575037 1370 1372 1372 1370 550
599 20250401 092800 13821011 1378 1378 1378 1378 0
600 20250401 092700 13821011 1378 1378 1378 1378 1
601 20250401 092600 13819633 1360 1367 1367 1360 1500
602 20250401 092500 11777488 1367 1367 1367 1367 0
603 20250401 092400 11777488 1367 1367 1367 1367 1
604 20250401 092300 11776121 1377 1377 1377 1377 110
605 20250401 092200 11624651 1377 1377 1377 1377 120
606 20250401 092100 11459411 1377 1377 1377 1377 0
607 20250401 092000 11459411 1377 1377 1377 1377 245
608 20250401 091900 11122046 1377 1377 1377 1377 20
609 20250401 091800 11094506 1377 1377 1377 1377 0
610 20250401 091700 11094506 1377 1379 1380 1377 348
611 20250401 091600 10615237 1377 1377 1377 1377 226
612 20250401 091500 10304035 1364 1366 1366 1364 500
613 20250401 091400 9622031 1366 1367 1367 1366 220
614 20250401 091300 9321491 1364 1364 1364 1364 0
615 20250401 091200 9321491 1364 1378 1378 1364 1100
616 20250401 091100 7819261 1382 1382 1382 1382 0
617 20250401 091000 7819261 1382 1382 1382 1382 100
618 20250401 090900 7681061 1382 1382 1382 1382 37
619 20250401 090800 7629927 1382 1380 1382 1379 5
620 20250401 090700 7623028 1380 1381 1381 1380 3
621 20250401 090600 7618887 1381 1379 1382 1379 6
622 20250401 090500 7610602 1383 1375 1383 1375 5
623 20250401 090400 7603695 1383 1374 1383 1374 67
624 20250401 090300 7511065 1384 1384 1384 1384 0
625 20250401 090200 7511065 1384 1384 1384 1384 0
626 20250401 090100 7511065 1384 1371 1384 1371 7
627 20250401 090000 7501402 1384 1364 1384 1364 5499

1
032860/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,40395863,0,58129646857,0.00
20250327,0,40395863,0,59987856555,0.00
20250326,0,40395863,0,59987856555,0.00
20250325,0,40395863,0,62209629020,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 40395863 0 58129646857 0.00
3 20250327 0 40395863 0 59987856555 0.00
4 20250326 0 40395863 0 59987856555 0.00
5 20250325 0 40395863 0 62209629020 0.00