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

628
033130/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,628 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192600,686684290,1642,1642,1642,1642,2306
20250401,192500,686684290,1642,1642,1642,1642,0
20250401,192400,686684290,1642,1642,1642,1642,0
20250401,192300,686684290,1642,1642,1642,1642,0
20250401,192200,686684290,1642,1642,1642,1642,0
20250401,192100,686684290,1642,1642,1642,1642,0
20250401,192000,686684290,1642,1642,1642,1642,0
20250401,191900,686684290,1642,1642,1642,1642,0
20250401,191800,686684290,1642,1642,1642,1642,0
20250401,191700,686684290,1642,1642,1642,1642,0
20250401,191600,686684290,1642,1642,1642,1642,0
20250401,191500,686684290,1642,1642,1642,1642,0
20250401,191400,686684290,1642,1642,1642,1642,0
20250401,191300,686684290,1642,1642,1642,1642,0
20250401,191200,686684290,1642,1642,1642,1642,0
20250401,191100,686684290,1642,1642,1642,1642,0
20250401,191000,686684290,1642,1642,1642,1642,0
20250401,190900,686684290,1642,1642,1642,1642,0
20250401,190800,686684290,1642,1642,1642,1642,0
20250401,190700,686684290,1642,1642,1642,1642,0
20250401,190600,686684290,1642,1642,1642,1642,0
20250401,190500,686684290,1642,1642,1642,1642,0
20250401,190400,686684290,1642,1642,1642,1642,0
20250401,190300,686684290,1642,1642,1642,1642,0
20250401,190200,686684290,1642,1642,1642,1642,0
20250401,190100,686684290,1642,1642,1642,1642,0
20250401,190000,686684290,1642,1642,1642,1642,0
20250401,185900,686684290,1642,1642,1642,1642,0
20250401,185800,686684290,1642,1642,1642,1642,0
20250401,185700,686684290,1642,1642,1642,1642,0
20250401,185600,686684290,1642,1642,1642,1642,2306
20250401,185500,686684290,1642,1642,1642,1642,0
20250401,185400,686684290,1642,1642,1642,1642,0
20250401,185300,686684290,1642,1642,1642,1642,0
20250401,185200,686684290,1642,1642,1642,1642,0
20250401,185100,686684290,1642,1642,1642,1642,0
20250401,185000,686684290,1642,1642,1642,1642,0
20250401,184900,686684290,1642,1642,1642,1642,0
20250401,184800,686684290,1642,1642,1642,1642,0
20250401,184700,686684290,1642,1642,1642,1642,0
20250401,184600,686684290,1642,1642,1642,1642,0
20250401,184500,686684290,1642,1642,1642,1642,0
20250401,184400,686684290,1642,1642,1642,1642,0
20250401,184300,686684290,1642,1642,1642,1642,0
20250401,184200,686684290,1642,1642,1642,1642,0
20250401,184100,686684290,1642,1642,1642,1642,0
20250401,184000,686684290,1642,1642,1642,1642,0
20250401,183900,686684290,1642,1642,1642,1642,0
20250401,183800,686684290,1642,1642,1642,1642,0
20250401,183700,686684290,1642,1642,1642,1642,0
20250401,183600,686684290,1642,1642,1642,1642,0
20250401,183500,686684290,1642,1642,1642,1642,0
20250401,183400,686684290,1642,1642,1642,1642,0
20250401,183300,686684290,1642,1642,1642,1642,0
20250401,183200,686684290,1642,1642,1642,1642,0
20250401,183100,686684290,1642,1642,1642,1642,0
20250401,183000,686684290,1642,1642,1642,1642,0
20250401,182900,686684290,1642,1642,1642,1642,0
20250401,182800,686684290,1642,1642,1642,1642,0
20250401,182700,686684290,1642,1642,1642,1642,0
20250401,182600,686684290,1642,1642,1642,1642,2306
20250401,182500,686684290,1642,1642,1642,1642,0
20250401,182400,686684290,1642,1642,1642,1642,0
20250401,182300,686684290,1642,1642,1642,1642,0
20250401,182200,686684290,1642,1642,1642,1642,0
20250401,182100,686684290,1642,1642,1642,1642,0
20250401,182000,686684290,1642,1642,1642,1642,0
20250401,181900,686684290,1642,1642,1642,1642,0
20250401,181800,686684290,1642,1642,1642,1642,0
20250401,181700,686684290,1642,1642,1642,1642,0
20250401,181600,686684290,1642,1642,1642,1642,0
20250401,181500,686684290,1642,1642,1642,1642,0
20250401,181400,686684290,1642,1642,1642,1642,0
20250401,181300,686684290,1642,1642,1642,1642,0
20250401,181200,686684290,1642,1642,1642,1642,0
20250401,181100,686684290,1642,1642,1642,1642,0
20250401,181000,686684290,1642,1642,1642,1642,0
20250401,180900,686684290,1642,1642,1642,1642,0
20250401,180800,686684290,1642,1642,1642,1642,0
20250401,180700,686684290,1642,1642,1642,1642,0
20250401,180600,686684290,1642,1642,1642,1642,0
20250401,180500,686684290,1642,1642,1642,1642,0
20250401,180400,686684290,1642,1642,1642,1642,0
20250401,180300,686684290,1642,1642,1642,1642,0
20250401,180200,686684290,1642,1642,1642,1642,0
20250401,180100,686684290,1642,1642,1642,1642,0
20250401,180000,686684290,1642,1642,1642,1642,0
20250401,175900,686684290,1642,1642,1642,1642,0
20250401,175800,686684290,1642,1642,1642,1642,0
20250401,175700,686684290,1642,1642,1642,1642,0
20250401,175600,686684290,1642,1642,1642,1642,2306
20250401,175500,686684290,1642,1642,1642,1642,0
20250401,175400,686684290,1642,1642,1642,1642,0
20250401,175300,686684290,1642,1642,1642,1642,0
20250401,175200,686684290,1642,1642,1642,1642,0
20250401,175100,686684290,1642,1642,1642,1642,0
20250401,175000,686684290,1642,1642,1642,1642,0
20250401,174900,686684290,1642,1642,1642,1642,0
20250401,174800,686684290,1642,1642,1642,1642,0
20250401,174700,686684290,1642,1642,1642,1642,0
20250401,174600,686684290,1642,1642,1642,1642,0
20250401,174500,686684290,1642,1642,1642,1642,0
20250401,174400,686684290,1642,1642,1642,1642,0
20250401,174300,686684290,1642,1642,1642,1642,0
20250401,174200,686684290,1642,1642,1642,1642,0
20250401,174100,686684290,1642,1642,1642,1642,0
20250401,174000,686684290,1642,1642,1642,1642,0
20250401,173900,686684290,1642,1642,1642,1642,0
20250401,173800,686684290,1642,1642,1642,1642,0
20250401,173700,686684290,1642,1642,1642,1642,0
20250401,173600,686684290,1642,1642,1642,1642,0
20250401,173500,686684290,1642,1642,1642,1642,0
20250401,173400,686684290,1642,1642,1642,1642,0
20250401,173300,686684290,1642,1642,1642,1642,0
20250401,173200,686684290,1642,1642,1642,1642,0
20250401,173100,686684290,1642,1642,1642,1642,0
20250401,173000,686684290,1642,1642,1642,1642,0
20250401,172900,686684290,1642,1642,1642,1642,0
20250401,172800,686684290,1642,1642,1642,1642,0
20250401,172700,686684290,1642,1642,1642,1642,0
20250401,172600,686684290,1642,1642,1642,1642,2306
20250401,172500,686684290,1642,1642,1642,1642,0
20250401,172400,686684290,1642,1642,1642,1642,0
20250401,172300,686684290,1642,1642,1642,1642,0
20250401,172200,686684290,1642,1642,1642,1642,0
20250401,172100,686684290,1642,1642,1642,1642,0
20250401,172000,686684290,1642,1642,1642,1642,0
20250401,171900,686684290,1642,1642,1642,1642,0
20250401,171800,686684290,1642,1642,1642,1642,0
20250401,171700,686684290,1642,1642,1642,1642,0
20250401,171600,686684290,1642,1642,1642,1642,0
20250401,171500,686684290,1642,1642,1642,1642,0
20250401,171400,686684290,1642,1642,1642,1642,0
20250401,171300,686684290,1642,1642,1642,1642,0
20250401,171200,686684290,1642,1642,1642,1642,0
20250401,171100,686684290,1642,1642,1642,1642,0
20250401,171000,686684290,1642,1642,1642,1642,0
20250401,170900,686684290,1642,1642,1642,1642,0
20250401,170800,686684290,1642,1642,1642,1642,0
20250401,170700,686684290,1642,1642,1642,1642,0
20250401,170600,686684290,1642,1642,1642,1642,0
20250401,170500,686684290,1642,1642,1642,1642,0
20250401,170400,686684290,1642,1642,1642,1642,0
20250401,170300,686684290,1642,1642,1642,1642,0
20250401,170200,686684290,1642,1642,1642,1642,0
20250401,170100,686684290,1642,1642,1642,1642,0
20250401,170000,686684290,1642,1642,1642,1642,0
20250401,165900,686684290,1642,1642,1642,1642,0
20250401,165800,686684290,1642,1642,1642,1642,0
20250401,165700,686684290,1642,1642,1642,1642,0
20250401,165600,686684290,1642,1642,1642,1642,2306
20250401,165500,686684290,1642,1642,1642,1642,0
20250401,165400,686684290,1642,1642,1642,1642,0
20250401,165300,686684290,1642,1642,1642,1642,0
20250401,165200,686684290,1642,1642,1642,1642,0
20250401,165100,686684290,1642,1642,1642,1642,0
20250401,165000,686684290,1642,1642,1642,1642,0
20250401,164900,686684290,1642,1642,1642,1642,0
20250401,164800,686684290,1642,1642,1642,1642,0
20250401,164700,686684290,1642,1642,1642,1642,0
20250401,164600,686684290,1642,1642,1642,1642,0
20250401,164500,686684290,1642,1642,1642,1642,0
20250401,164400,686684290,1642,1642,1642,1642,0
20250401,164300,686684290,1642,1642,1642,1642,0
20250401,164200,686684290,1642,1642,1642,1642,0
20250401,164100,686684290,1642,1642,1642,1642,0
20250401,164000,686684290,1642,1642,1642,1642,0
20250401,163900,686684290,1642,1642,1642,1642,0
20250401,163800,686684290,1642,1642,1642,1642,0
20250401,163700,686684290,1642,1642,1642,1642,0
20250401,163600,686684290,1642,1642,1642,1642,0
20250401,163500,686684290,1642,1642,1642,1642,0
20250401,163400,686684290,1642,1642,1642,1642,0
20250401,163300,686684290,1642,1642,1642,1642,0
20250401,163200,686684290,1642,1642,1642,1642,0
20250401,163100,686684290,1642,1642,1642,1642,0
20250401,163000,686684290,1642,1642,1642,1642,0
20250401,162900,686684290,1642,1642,1642,1642,0
20250401,162800,686684290,1642,1642,1642,1642,0
20250401,162700,686684290,1642,1642,1642,1642,0
20250401,162600,686684290,1642,1642,1642,1642,2306
20250401,162500,686684290,1642,1642,1642,1642,0
20250401,162400,686684290,1642,1642,1642,1642,0
20250401,162300,686684290,1642,1642,1642,1642,0
20250401,162200,686684290,1642,1642,1642,1642,0
20250401,162100,686684290,1642,1642,1642,1642,0
20250401,162000,686684290,1642,1642,1642,1642,0
20250401,161900,686684290,1642,1642,1642,1642,0
20250401,161800,686684290,1642,1642,1642,1642,0
20250401,161700,686684290,1642,1642,1642,1642,0
20250401,161600,686684290,1642,1642,1642,1642,0
20250401,161500,686684290,1642,1642,1642,1642,0
20250401,161400,686684290,1642,1642,1642,1642,0
20250401,161300,686684290,1642,1642,1642,1642,0
20250401,161200,686684290,1642,1642,1642,1642,0
20250401,161100,686684290,1642,1642,1642,1642,0
20250401,161000,686684290,1642,1642,1642,1642,0
20250401,160900,686684290,1642,1642,1642,1642,0
20250401,160800,686684290,1642,1642,1642,1642,0
20250401,160700,686684290,1642,1642,1642,1642,0
20250401,160600,686684290,1642,1642,1642,1642,0
20250401,160500,686684290,1642,1642,1642,1642,0
20250401,160400,686684290,1642,1642,1642,1642,0
20250401,160300,686684290,1642,1642,1642,1642,0
20250401,160200,686684290,1642,1642,1642,1642,0
20250401,160100,686684290,1642,1642,1642,1642,0
20250401,160000,686684290,1642,1642,1642,1642,0
20250401,155900,686684290,1642,1642,1642,1642,0
20250401,155800,686684290,1642,1642,1642,1642,0
20250401,155700,686684290,1642,1642,1642,1642,0
20250401,155600,686684290,1642,1642,1642,1642,2306
20250401,155500,686684290,1642,1642,1642,1642,0
20250401,155400,686684290,1642,1642,1642,1642,0
20250401,155300,686684290,1642,1642,1642,1642,0
20250401,155200,686684290,1642,1642,1642,1642,0
20250401,155100,686684290,1642,1642,1642,1642,0
20250401,155000,686684290,1642,1642,1642,1642,0
20250401,154900,686684290,1642,1642,1642,1642,0
20250401,154800,686684290,1642,1642,1642,1642,0
20250401,154700,686684290,1642,1642,1642,1642,0
20250401,154600,686684290,1642,1642,1642,1642,0
20250401,154500,686684290,1642,1642,1642,1642,0
20250401,154400,686684290,1642,1642,1642,1642,0
20250401,154300,686684290,1642,1642,1642,1642,0
20250401,154200,686684290,1642,1642,1642,1642,0
20250401,154100,686684290,1642,1642,1642,1642,0
20250401,154000,686684290,1642,1642,1642,1642,0
20250401,153900,686684290,1642,1642,1642,1642,0
20250401,153800,686684290,1642,1642,1642,1642,0
20250401,153700,686684290,1642,1642,1642,1642,0
20250401,153600,686684290,1642,1642,1642,1642,0
20250401,153500,686684290,1642,1642,1642,1642,0
20250401,153400,686684290,1642,1642,1642,1642,0
20250401,153300,686684290,1642,1642,1642,1642,0
20250401,153200,686684290,1642,1642,1642,1642,0
20250401,153100,686684290,1642,1642,1642,1642,0
20250401,153000,686684290,1642,1642,1642,1642,2306
20250401,152900,682897838,1643,1643,1643,1643,0
20250401,152800,682897838,1643,1643,1643,1643,0
20250401,152700,682897838,1643,1643,1643,1643,0
20250401,152600,682897838,1643,1643,1643,1643,0
20250401,152500,682897838,1643,1643,1643,1643,0
20250401,152400,682897838,1643,1643,1643,1643,0
20250401,152300,682897838,1643,1643,1643,1643,0
20250401,152200,682897838,1643,1643,1643,1643,0
20250401,152100,682897838,1643,1643,1643,1643,0
20250401,152000,682897838,1643,1643,1643,1643,0
20250401,151900,682897838,1643,1637,1643,1637,1000
20250401,151800,681260402,1638,1638,1638,1638,0
20250401,151700,681260402,1638,1638,1638,1638,0
20250401,151600,681260402,1638,1634,1638,1634,1348
20250401,151500,679055074,1632,1632,1632,1632,0
20250401,151400,679055074,1632,1635,1645,1632,1216
20250401,151300,677063442,1634,1634,1635,1634,610
20250401,151200,676066701,1631,1630,1631,1630,1300
20250401,151100,673946701,1629,1629,1629,1629,674
20250401,151000,672848755,1624,1624,1624,1624,565
20250401,150900,671931195,1624,1624,1624,1623,221
20250401,150800,671572321,1624,1624,1624,1623,763
20250401,150700,670333210,1624,1624,1624,1624,40
20250401,150600,670268250,1622,1625,1625,1622,233
20250401,150500,669890156,1625,1625,1625,1625,10
20250401,150400,669873906,1625,1625,1625,1625,0
20250401,150300,669873906,1625,1625,1625,1625,0
20250401,150200,669873906,1625,1629,1629,1625,2420
20250401,150100,665937637,1631,1631,1631,1630,2221
20250401,150000,662316338,1635,1635,1635,1635,147
20250401,145900,662075993,1635,1640,1640,1632,1387
20250401,145800,659806073,1640,1639,1640,1639,368
20250401,145700,659202872,1639,1640,1640,1639,338
20250401,145600,658648851,1640,1640,1640,1639,292
20250401,145500,658170058,1640,1640,1640,1640,268
20250401,145400,657730538,1640,1642,1642,1640,385
20250401,145300,657098676,1641,1643,1643,1641,239
20250401,145200,656706219,1642,1644,1644,1642,382
20250401,145100,656078709,1642,1644,1644,1642,934
20250401,145000,654544812,1643,1641,1644,1641,1607
20250401,144900,651906450,1641,1636,1641,1636,313
20250401,144800,651393313,1636,1636,1637,1635,395
20250401,144700,650747017,1635,1635,1636,1635,214
20250401,144600,650397089,1633,1633,1633,1633,0
20250401,144500,650397089,1633,1633,1633,1633,0
20250401,144400,650397089,1633,1633,1633,1633,0
20250401,144300,650397089,1633,1633,1633,1633,0
20250401,144200,650397089,1633,1635,1635,1633,617
20250401,144100,649389062,1634,1634,1634,1634,88
20250401,144000,649245270,1629,1629,1629,1629,0
20250401,143900,649245270,1629,1629,1629,1629,0
20250401,143800,649245270,1629,1629,1629,1629,295
20250401,143700,648764715,1628,1627,1628,1627,498
20250401,143600,647954376,1627,1627,1627,1627,0
20250401,143500,647954376,1627,1627,1627,1627,0
20250401,143400,647954376,1627,1627,1627,1627,383
20250401,143300,647331235,1627,1627,1627,1627,0
20250401,143200,647331235,1627,1627,1627,1627,0
20250401,143100,647331235,1627,1627,1627,1627,383
20250401,143000,646708094,1629,1629,1629,1629,236
20250401,142900,646323650,1629,1632,1632,1628,1558
20250401,142800,643785190,1627,1627,1627,1627,0
20250401,142700,643785190,1627,1630,1630,1627,987
20250401,142600,642176473,1635,1630,1635,1630,105
20250401,142500,642005313,1630,1630,1630,1630,0
20250401,142400,642005313,1630,1630,1630,1630,384
20250401,142300,641379393,1630,1630,1630,1630,1
20250401,142200,641377763,1626,1626,1626,1626,1
20250401,142100,641376137,1627,1627,1627,1627,276
20250401,142000,640927085,1627,1627,1627,1627,1
20250401,141900,640925458,1626,1625,1626,1625,107
20250401,141800,640751582,1625,1625,1625,1625,0
20250401,141700,640751582,1625,1625,1625,1625,477
20250401,141600,639976457,1623,1623,1623,1623,0
20250401,141500,639976457,1623,1625,1625,1623,130
20250401,141400,639765407,1625,1625,1625,1625,20
20250401,141300,639732907,1625,1624,1625,1624,1843
20250401,141200,636739842,1623,1623,1623,1623,0
20250401,141100,636739842,1623,1623,1623,1623,200
20250401,141000,636415242,1624,1624,1624,1624,0
20250401,140900,636415242,1624,1625,1625,1624,1662
20250401,140800,633715757,1627,1627,1627,1627,500
20250401,140700,632902257,1628,1628,1628,1628,383
20250401,140600,632278733,1628,1628,1628,1628,0
20250401,140500,632278733,1628,1628,1628,1628,0
20250401,140400,632278733,1628,1628,1628,1628,383
20250401,140300,631655209,1629,1629,1629,1629,0
20250401,140200,631655209,1629,1628,1629,1626,1314
20250401,140100,629516907,1631,1634,1634,1631,1855
20250401,140000,626487485,1632,1632,1632,1628,1364
20250401,135900,624266523,1631,1630,1631,1630,206
20250401,135800,623930643,1629,1629,1629,1629,100
20250401,135700,623767743,1628,1629,1629,1628,1576
20250401,135600,621202000,1625,1625,1625,1625,679
20250401,135500,620098625,1628,1628,1628,1628,383
20250401,135400,619475101,1626,1626,1626,1626,0
20250401,135300,619475101,1626,1631,1631,1624,2590
20250401,135200,615262177,1631,1631,1631,1631,1
20250401,135100,615260546,1630,1627,1630,1627,928
20250401,135000,613748656,1626,1628,1628,1626,209
20250401,134900,613408680,1629,1629,1629,1629,0
20250401,134800,613408680,1629,1638,1638,1629,2729
20250401,134700,608952808,1640,1640,1640,1640,314
20250401,134600,608437848,1637,1637,1637,1637,0
20250401,134500,608437848,1637,1637,1637,1637,0
20250401,134400,608437848,1637,1638,1638,1633,1371
20250401,134300,606196684,1636,1636,1636,1636,0
20250401,134200,606196684,1636,1636,1636,1636,174
20250401,134100,605912020,1635,1636,1636,1635,280
20250401,134000,605454165,1639,1639,1639,1639,0
20250401,133900,605454165,1639,1638,1639,1638,884
20250401,133800,604005673,1637,1637,1637,1637,0
20250401,133700,604005673,1637,1639,1639,1637,829
20250401,133600,602648340,1639,1639,1639,1639,674
20250401,133500,601543654,1642,1641,1642,1641,220
20250401,133400,601182594,1641,1632,1641,1632,10443
20250401,133300,584127239,1632,1632,1632,1632,300
20250401,133200,583637639,1632,1631,1632,1631,1785
20250401,133100,580726097,1630,1630,1630,1630,0
20250401,133000,580726097,1630,1630,1630,1630,0
20250401,132900,580726097,1630,1631,1631,1630,2140
20250401,132800,577237513,1631,1633,1633,1631,1582
20250401,132700,574655711,1633,1633,1633,1633,443
20250401,132600,573932292,1631,1631,1631,1631,0
20250401,132500,573932292,1631,1633,1633,1631,1364
20250401,132400,571705619,1633,1633,1633,1633,0
20250401,132300,571705619,1633,1636,1636,1633,505
20250401,132200,570879739,1637,1637,1637,1637,0
20250401,132100,570879739,1637,1637,1637,1637,0
20250401,132000,570879739,1637,1636,1637,1636,394
20250401,131900,570234771,1635,1635,1635,1635,0
20250401,131800,570234771,1635,1639,1639,1635,403
20250401,131700,569574334,1638,1638,1638,1638,94
20250401,131600,569420362,1640,1640,1640,1640,204
20250401,131500,569085802,1635,1638,1638,1635,517
20250401,131400,568240489,1639,1639,1639,1639,0
20250401,131300,568240489,1639,1639,1639,1639,383
20250401,131200,567612752,1642,1642,1642,1642,1
20250401,131100,567611110,1642,1642,1642,1637,1978
20250401,131000,564366284,1642,1640,1642,1640,1266
20250401,130900,562288428,1641,1641,1641,1641,0
20250401,130800,562288428,1641,1640,1641,1640,400
20250401,130700,561632427,1640,1640,1640,1640,0
20250401,130600,561632427,1640,1640,1640,1640,0
20250401,130500,561632427,1640,1640,1640,1640,246
20250401,130400,561228987,1639,1639,1639,1639,137
20250401,130300,561004444,1638,1639,1639,1638,1044
20250401,130200,559294352,1639,1639,1639,1639,0
20250401,130100,559294352,1639,1639,1639,1637,448
20250401,130000,558560092,1638,1638,1638,1638,200
20250401,125900,558232492,1638,1638,1638,1638,277
20250401,125800,557778766,1638,1638,1638,1638,0
20250401,125700,557778766,1638,1638,1638,1638,385
20250401,125600,557148136,1638,1638,1638,1638,0
20250401,125500,557148136,1638,1638,1638,1638,383
20250401,125400,556520782,1640,1642,1642,1640,2439
20250401,125300,552520820,1640,1640,1640,1640,0
20250401,125200,552520820,1640,1645,1645,1640,1377
20250401,125100,550259755,1645,1645,1645,1645,250
20250401,125000,549848505,1646,1646,1646,1646,4
20250401,124900,549841921,1648,1648,1648,1648,123
20250401,124800,549639217,1649,1648,1649,1648,384
20250401,124700,549006384,1649,1649,1649,1649,0
20250401,124600,549006384,1649,1643,1649,1643,1648
20250401,124500,546291123,1642,1641,1642,1641,260
20250401,124400,545864453,1640,1640,1640,1640,50
20250401,124300,545782453,1643,1640,1643,1640,2493
20250401,124200,541693930,1642,1645,1645,1642,958
20250401,124100,540118810,1646,1646,1646,1646,610
20250401,124000,539114750,1646,1644,1646,1644,269
20250401,123900,538672239,1643,1639,1643,1639,300
20250401,123800,538180039,1638,1637,1638,1637,252
20250401,123700,537767449,1637,1637,1637,1637,69
20250401,123600,537654496,1637,1636,1637,1636,166
20250401,123500,537382804,1632,1632,1632,1632,0
20250401,123400,537382804,1632,1632,1632,1632,49
20250401,123300,537302836,1633,1635,1635,1633,123
20250401,123200,537101931,1637,1636,1637,1636,682
20250401,123100,535985796,1636,1635,1636,1634,419
20250401,123000,535300565,1634,1632,1634,1632,340
20250401,122900,534745085,1631,1626,1631,1626,25
20250401,122800,534704355,1624,1624,1624,1624,1096
20250401,122700,532924451,1624,1624,1624,1624,1921
20250401,122600,529804747,1626,1623,1626,1623,537
20250401,122500,528933192,1623,1623,1624,1623,513
20250401,122400,528100591,1621,1621,1621,1621,87
20250401,122300,527959564,1621,1619,1621,1619,501
20250401,122200,527147445,1619,1619,1619,1619,200
20250401,122100,526823645,1619,1619,1620,1619,1235
20250401,122000,524824179,1619,1624,1624,1619,249
20250401,121900,524420375,1627,1627,1627,1627,1
20250401,121800,524418748,1625,1630,1630,1625,1680
20250401,121700,521688492,1631,1631,1631,1631,1
20250401,121600,521686861,1629,1633,1634,1629,10929
20250401,121500,503840203,1633,1633,1633,1629,1117
20250401,121400,502018838,1632,1630,1637,1630,971
20250401,121300,500433086,1627,1624,1627,1624,178
20250401,121200,500143792,1624,1621,1624,1621,164
20250401,121100,499877624,1620,1615,1620,1615,6856
20250401,121000,488805004,1614,1612,1614,1612,407
20250401,120900,488148324,1611,1611,1611,1611,40
20250401,120800,488083884,1611,1611,1611,1611,173
20250401,120700,487805181,1611,1611,1611,1611,0
20250401,120600,487805181,1611,1611,1611,1611,1
20250401,120500,487803570,1608,1611,1611,1608,243
20250401,120400,487412823,1607,1606,1607,1606,416
20250401,120300,486744436,1607,1607,1607,1607,383
20250401,120200,486128955,1605,1605,1605,1605,0
20250401,120100,486128955,1605,1605,1605,1605,0
20250401,120000,486128955,1605,1605,1605,1605,159
20250401,115900,485873760,1610,1604,1610,1604,3430
20250401,115800,480356665,1604,1604,1604,1604,408
20250401,115700,479702233,1604,1604,1604,1604,32
20250401,115600,479650905,1604,1604,1604,1604,1
20250401,115500,479649301,1603,1604,1604,1603,500
20250401,115400,478847789,1604,1602,1604,1602,1511
20250401,115300,476426107,1604,1603,1604,1603,827
20250401,115200,475100425,1606,1605,1610,1604,3381
20250401,115100,469674554,1605,1605,1608,1605,1211
20250401,115000,467730880,1607,1604,1607,1604,1223
20250401,114900,465766178,1604,1604,1605,1604,568
20250401,114800,464855099,1604,1602,1604,1601,495
20250401,114700,464062132,1607,1599,1607,1599,1279
20250401,114600,462008762,1598,1598,1598,1592,1660
20250401,114500,459360151,1591,1608,1609,1590,10662
20250401,114400,442381064,1609,1598,1609,1590,5147
20250401,114300,434158201,1598,1583,1600,1583,2916
20250401,114200,429521986,1579,1607,1612,1579,12428
20250401,114100,409665611,1609,1627,1627,1608,17183
20250401,114000,381883475,1627,1638,1638,1627,2782
20250401,113900,377331816,1637,1640,1650,1632,2995
20250401,113800,372430545,1639,1642,1642,1620,6339
20250401,113700,362091501,1642,1647,1647,1640,933
20250401,113600,360555092,1652,1655,1655,1639,4449
20250401,113500,353236935,1655,1660,1660,1639,867
20250401,113400,351808322,1669,1667,1672,1657,4678
20250401,113300,344044935,1668,1677,1684,1668,7716
20250401,113200,331105296,1678,1681,1684,1670,1376
20250401,113100,328799071,1684,1674,1685,1666,12848
20250401,113000,307213310,1679,1673,1679,1666,6500
20250401,112900,296323706,1678,1664,1679,1662,8333
20250401,112800,282368016,1665,1673,1680,1665,7673
20250401,112700,269543339,1679,1660,1681,1660,2293
20250401,112600,265697479,1658,1672,1672,1658,3421
20250401,112500,259999555,1669,1677,1681,1669,472
20250401,112400,259207852,1685,1667,1690,1667,15263
20250401,112300,233610962,1670,1670,1670,1663,14577
20250401,112200,209284391,1670,1669,1676,1664,18942
20250401,112100,177660978,1658,1671,1672,1657,2336
20250401,112000,173774575,1660,1662,1672,1651,15834
20250401,111900,147392419,1662,1647,1662,1647,2700
20250401,111800,142929755,1653,1639,1653,1639,11926
20250401,111700,123291173,1640,1641,1641,1640,444
20250401,111600,122562953,1641,1648,1649,1639,733
20250401,111500,121355355,1639,1638,1639,1638,554
20250401,111400,120447902,1639,1649,1650,1638,8530
20250401,111300,106426105,1648,1641,1649,1640,1692
20250401,111200,103642534,1646,1646,1646,1646,333
20250401,111100,103094416,1649,1636,1649,1634,1635
20250401,111000,100417203,1637,1641,1646,1634,6426
20250401,110900,89865392,1641,1623,1641,1623,10596
20250401,110800,72579440,1624,1622,1624,1622,500
20250401,110700,71767912,1623,1620,1623,1620,444
20250401,110600,71048080,1620,1618,1620,1618,311
20250401,110500,70544581,1618,1619,1619,1618,120
20250401,110400,70350321,1619,1619,1619,1619,0
20250401,110300,70350321,1619,1615,1619,1615,751
20250401,110200,69136545,1613,1613,1613,1613,384
20250401,110100,68517153,1614,1614,1614,1614,674
20250401,110000,67429317,1616,1612,1616,1612,184
20250401,105900,67132513,1611,1597,1611,1597,10804
20250401,105800,49861578,1597,1597,1597,1597,383
20250401,105700,49249927,1597,1597,1597,1597,0
20250401,105600,49249927,1597,1597,1597,1597,383
20250401,105500,48638276,1597,1597,1597,1597,3123
20250401,105400,43650845,1596,1596,1596,1596,73
20250401,105300,43534337,1597,1597,1597,1597,3100
20250401,105200,38583637,1597,1597,1597,1597,383
20250401,105100,37971986,1596,1596,1596,1596,0
20250401,105000,37971986,1596,1596,1596,1596,12
20250401,104900,37952834,1597,1595,1597,1595,576
20250401,104800,37033728,1597,1597,1597,1597,0
20250401,104700,37033728,1597,1595,1597,1595,2181
20250401,104600,33551750,1596,1596,1596,1596,0
20250401,104500,33551750,1596,1594,1596,1594,2138
20250401,104400,30142835,1592,1594,1594,1592,437
20250401,104300,29446365,1591,1591,1591,1591,3
20250401,104200,29441592,1594,1594,1594,1594,264
20250401,104100,29020776,1593,1593,1593,1593,20
20250401,104000,28988916,1591,1591,1591,1591,100
20250401,103900,28829816,1594,1593,1594,1593,384
20250401,103800,28217776,1593,1593,1593,1593,6
20250401,103700,28208218,1593,1593,1593,1593,0
20250401,103600,28208218,1593,1592,1593,1592,382
20250401,103500,27600022,1591,1591,1591,1591,1
20250401,103400,27598431,1588,1588,1588,1588,0
20250401,103300,27598431,1588,1588,1588,1588,0
20250401,103200,27598431,1588,1588,1588,1588,0
20250401,103100,27598431,1588,1588,1588,1588,384
20250401,103000,26988639,1592,1592,1592,1592,0
20250401,102900,26988639,1592,1592,1592,1592,383
20250401,102800,26378903,1588,1588,1588,1588,0
20250401,102700,26378903,1588,1588,1588,1588,0
20250401,102600,26378903,1588,1592,1592,1588,240
20250401,102500,25996959,1591,1590,1591,1590,110
20250401,102400,25822049,1590,1588,1590,1588,77
20250401,102300,25699649,1588,1588,1588,1588,10
20250401,102200,25683769,1588,1588,1588,1588,0
20250401,102100,25683769,1588,1588,1588,1588,554
20250401,102000,24804017,1585,1585,1585,1585,213
20250401,101900,24466412,1581,1581,1581,1581,0
20250401,101800,24466412,1581,1581,1581,1581,0
20250401,101700,24466412,1581,1581,1581,1581,0
20250401,101600,24466412,1581,1584,1585,1581,393
20250401,101500,23843659,1584,1584,1584,1584,0
20250401,101400,23843659,1584,1584,1584,1584,0
20250401,101300,23843659,1584,1584,1584,1584,383
20250401,101200,23236987,1584,1584,1584,1584,0
20250401,101100,23236987,1584,1584,1584,1584,0
20250401,101000,23236987,1584,1584,1584,1584,383
20250401,100900,22630315,1581,1581,1581,1581,0
20250401,100800,22630315,1581,1581,1581,1581,0
20250401,100700,22630315,1581,1581,1581,1581,0
20250401,100600,22630315,1581,1581,1581,1581,0
20250401,100500,22630315,1581,1585,1585,1581,385
20250401,100400,22021626,1569,1569,1569,1569,1129
20250401,100300,20250225,1567,1567,1567,1567,2
20250401,100200,20247091,1566,1566,1566,1566,0
20250401,100100,20247091,1566,1566,1566,1566,0
20250401,100000,20247091,1566,1566,1566,1566,383
20250401,095900,19647313,1568,1568,1568,1568,0
20250401,095800,19647313,1568,1568,1568,1568,384
20250401,095700,19045201,1569,1569,1569,1569,0
20250401,095600,19045201,1569,1569,1569,1569,0
20250401,095500,19045201,1569,1568,1569,1568,392
20250401,095400,18430535,1568,1568,1568,1568,1
20250401,095300,18428967,1568,1568,1568,1568,0
20250401,095200,18428967,1568,1568,1568,1568,0
20250401,095100,18428967,1568,1568,1568,1568,384
20250401,095000,17826855,1569,1569,1569,1569,1
20250401,094900,17825286,1569,1569,1569,1569,2
20250401,094800,17822148,1569,1569,1569,1569,128
20250401,094700,17621316,1569,1564,1569,1564,502
20250401,094600,16833851,1563,1563,1563,1563,3
20250401,094500,16829162,1568,1568,1568,1568,0
20250401,094400,16829162,1568,1561,1568,1561,30
20250401,094300,16782150,1564,1564,1564,1564,0
20250401,094200,16782150,1564,1564,1564,1564,2
20250401,094100,16779022,1564,1564,1564,1564,0
20250401,094000,16779022,1564,1564,1564,1564,8
20250401,093900,16766510,1561,1561,1561,1561,0
20250401,093800,16766510,1561,1561,1561,1561,0
20250401,093700,16766510,1561,1561,1561,1561,0
20250401,093600,16766510,1561,1561,1561,1561,0
20250401,093500,16766510,1561,1561,1561,1561,183
20250401,093400,16480847,1561,1561,1561,1561,0
20250401,093300,16480847,1561,1586,1586,1561,231
20250401,093200,16120106,1566,1566,1566,1566,0
20250401,093100,16120106,1566,1566,1566,1566,189
20250401,093000,15824132,1570,1570,1570,1570,500
20250401,092900,15039132,1587,1587,1587,1587,4
20250401,092800,15032784,1588,1588,1588,1588,0
20250401,092700,15032784,1588,1588,1588,1588,0
20250401,092600,15032784,1588,1588,1588,1588,0
20250401,092500,15032784,1588,1588,1588,1588,0
20250401,092400,15032784,1588,1588,1588,1588,0
20250401,092300,15032784,1588,1588,1588,1588,0
20250401,092200,15032784,1588,1576,1588,1576,520
20250401,092100,14208445,1577,1577,1577,1577,0
20250401,092000,14208445,1577,1577,1577,1577,0
20250401,091900,14208445,1577,1577,1577,1577,68
20250401,091800,14101209,1566,1568,1568,1566,3150
20250401,091700,9167393,1580,1569,1580,1567,594
20250401,091600,8236041,1567,1567,1567,1567,0
20250401,091500,8236041,1567,1567,1567,1567,2
20250401,091400,8232907,1566,1566,1566,1566,0
20250401,091300,8232907,1566,1566,1566,1566,0
20250401,091200,8232907,1566,1566,1566,1566,2655
20250401,091100,4075177,1571,1567,1571,1566,1015
20250401,091000,2485588,1571,1571,1571,1571,0
20250401,090900,2485588,1571,1571,1571,1571,75
20250401,090800,2367763,1572,1572,1572,1572,0
20250401,090700,2367763,1572,1572,1572,1572,1
20250401,090600,2366191,1572,1571,1572,1571,2
20250401,090500,2363048,1572,1594,1594,1572,1346
20250401,090400,247114,1595,1595,1595,1595,10
20250401,090300,231164,1595,1594,1595,1594,68
20250401,090200,122738,1594,1594,1594,1594,0
20250401,090100,122738,1594,1594,1594,1594,0
20250401,090000,122738,1594,1594,1594,1594,77
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192600 686684290 1642 1642 1642 1642 2306
3 20250401 192500 686684290 1642 1642 1642 1642 0
4 20250401 192400 686684290 1642 1642 1642 1642 0
5 20250401 192300 686684290 1642 1642 1642 1642 0
6 20250401 192200 686684290 1642 1642 1642 1642 0
7 20250401 192100 686684290 1642 1642 1642 1642 0
8 20250401 192000 686684290 1642 1642 1642 1642 0
9 20250401 191900 686684290 1642 1642 1642 1642 0
10 20250401 191800 686684290 1642 1642 1642 1642 0
11 20250401 191700 686684290 1642 1642 1642 1642 0
12 20250401 191600 686684290 1642 1642 1642 1642 0
13 20250401 191500 686684290 1642 1642 1642 1642 0
14 20250401 191400 686684290 1642 1642 1642 1642 0
15 20250401 191300 686684290 1642 1642 1642 1642 0
16 20250401 191200 686684290 1642 1642 1642 1642 0
17 20250401 191100 686684290 1642 1642 1642 1642 0
18 20250401 191000 686684290 1642 1642 1642 1642 0
19 20250401 190900 686684290 1642 1642 1642 1642 0
20 20250401 190800 686684290 1642 1642 1642 1642 0
21 20250401 190700 686684290 1642 1642 1642 1642 0
22 20250401 190600 686684290 1642 1642 1642 1642 0
23 20250401 190500 686684290 1642 1642 1642 1642 0
24 20250401 190400 686684290 1642 1642 1642 1642 0
25 20250401 190300 686684290 1642 1642 1642 1642 0
26 20250401 190200 686684290 1642 1642 1642 1642 0
27 20250401 190100 686684290 1642 1642 1642 1642 0
28 20250401 190000 686684290 1642 1642 1642 1642 0
29 20250401 185900 686684290 1642 1642 1642 1642 0
30 20250401 185800 686684290 1642 1642 1642 1642 0
31 20250401 185700 686684290 1642 1642 1642 1642 0
32 20250401 185600 686684290 1642 1642 1642 1642 2306
33 20250401 185500 686684290 1642 1642 1642 1642 0
34 20250401 185400 686684290 1642 1642 1642 1642 0
35 20250401 185300 686684290 1642 1642 1642 1642 0
36 20250401 185200 686684290 1642 1642 1642 1642 0
37 20250401 185100 686684290 1642 1642 1642 1642 0
38 20250401 185000 686684290 1642 1642 1642 1642 0
39 20250401 184900 686684290 1642 1642 1642 1642 0
40 20250401 184800 686684290 1642 1642 1642 1642 0
41 20250401 184700 686684290 1642 1642 1642 1642 0
42 20250401 184600 686684290 1642 1642 1642 1642 0
43 20250401 184500 686684290 1642 1642 1642 1642 0
44 20250401 184400 686684290 1642 1642 1642 1642 0
45 20250401 184300 686684290 1642 1642 1642 1642 0
46 20250401 184200 686684290 1642 1642 1642 1642 0
47 20250401 184100 686684290 1642 1642 1642 1642 0
48 20250401 184000 686684290 1642 1642 1642 1642 0
49 20250401 183900 686684290 1642 1642 1642 1642 0
50 20250401 183800 686684290 1642 1642 1642 1642 0
51 20250401 183700 686684290 1642 1642 1642 1642 0
52 20250401 183600 686684290 1642 1642 1642 1642 0
53 20250401 183500 686684290 1642 1642 1642 1642 0
54 20250401 183400 686684290 1642 1642 1642 1642 0
55 20250401 183300 686684290 1642 1642 1642 1642 0
56 20250401 183200 686684290 1642 1642 1642 1642 0
57 20250401 183100 686684290 1642 1642 1642 1642 0
58 20250401 183000 686684290 1642 1642 1642 1642 0
59 20250401 182900 686684290 1642 1642 1642 1642 0
60 20250401 182800 686684290 1642 1642 1642 1642 0
61 20250401 182700 686684290 1642 1642 1642 1642 0
62 20250401 182600 686684290 1642 1642 1642 1642 2306
63 20250401 182500 686684290 1642 1642 1642 1642 0
64 20250401 182400 686684290 1642 1642 1642 1642 0
65 20250401 182300 686684290 1642 1642 1642 1642 0
66 20250401 182200 686684290 1642 1642 1642 1642 0
67 20250401 182100 686684290 1642 1642 1642 1642 0
68 20250401 182000 686684290 1642 1642 1642 1642 0
69 20250401 181900 686684290 1642 1642 1642 1642 0
70 20250401 181800 686684290 1642 1642 1642 1642 0
71 20250401 181700 686684290 1642 1642 1642 1642 0
72 20250401 181600 686684290 1642 1642 1642 1642 0
73 20250401 181500 686684290 1642 1642 1642 1642 0
74 20250401 181400 686684290 1642 1642 1642 1642 0
75 20250401 181300 686684290 1642 1642 1642 1642 0
76 20250401 181200 686684290 1642 1642 1642 1642 0
77 20250401 181100 686684290 1642 1642 1642 1642 0
78 20250401 181000 686684290 1642 1642 1642 1642 0
79 20250401 180900 686684290 1642 1642 1642 1642 0
80 20250401 180800 686684290 1642 1642 1642 1642 0
81 20250401 180700 686684290 1642 1642 1642 1642 0
82 20250401 180600 686684290 1642 1642 1642 1642 0
83 20250401 180500 686684290 1642 1642 1642 1642 0
84 20250401 180400 686684290 1642 1642 1642 1642 0
85 20250401 180300 686684290 1642 1642 1642 1642 0
86 20250401 180200 686684290 1642 1642 1642 1642 0
87 20250401 180100 686684290 1642 1642 1642 1642 0
88 20250401 180000 686684290 1642 1642 1642 1642 0
89 20250401 175900 686684290 1642 1642 1642 1642 0
90 20250401 175800 686684290 1642 1642 1642 1642 0
91 20250401 175700 686684290 1642 1642 1642 1642 0
92 20250401 175600 686684290 1642 1642 1642 1642 2306
93 20250401 175500 686684290 1642 1642 1642 1642 0
94 20250401 175400 686684290 1642 1642 1642 1642 0
95 20250401 175300 686684290 1642 1642 1642 1642 0
96 20250401 175200 686684290 1642 1642 1642 1642 0
97 20250401 175100 686684290 1642 1642 1642 1642 0
98 20250401 175000 686684290 1642 1642 1642 1642 0
99 20250401 174900 686684290 1642 1642 1642 1642 0
100 20250401 174800 686684290 1642 1642 1642 1642 0
101 20250401 174700 686684290 1642 1642 1642 1642 0
102 20250401 174600 686684290 1642 1642 1642 1642 0
103 20250401 174500 686684290 1642 1642 1642 1642 0
104 20250401 174400 686684290 1642 1642 1642 1642 0
105 20250401 174300 686684290 1642 1642 1642 1642 0
106 20250401 174200 686684290 1642 1642 1642 1642 0
107 20250401 174100 686684290 1642 1642 1642 1642 0
108 20250401 174000 686684290 1642 1642 1642 1642 0
109 20250401 173900 686684290 1642 1642 1642 1642 0
110 20250401 173800 686684290 1642 1642 1642 1642 0
111 20250401 173700 686684290 1642 1642 1642 1642 0
112 20250401 173600 686684290 1642 1642 1642 1642 0
113 20250401 173500 686684290 1642 1642 1642 1642 0
114 20250401 173400 686684290 1642 1642 1642 1642 0
115 20250401 173300 686684290 1642 1642 1642 1642 0
116 20250401 173200 686684290 1642 1642 1642 1642 0
117 20250401 173100 686684290 1642 1642 1642 1642 0
118 20250401 173000 686684290 1642 1642 1642 1642 0
119 20250401 172900 686684290 1642 1642 1642 1642 0
120 20250401 172800 686684290 1642 1642 1642 1642 0
121 20250401 172700 686684290 1642 1642 1642 1642 0
122 20250401 172600 686684290 1642 1642 1642 1642 2306
123 20250401 172500 686684290 1642 1642 1642 1642 0
124 20250401 172400 686684290 1642 1642 1642 1642 0
125 20250401 172300 686684290 1642 1642 1642 1642 0
126 20250401 172200 686684290 1642 1642 1642 1642 0
127 20250401 172100 686684290 1642 1642 1642 1642 0
128 20250401 172000 686684290 1642 1642 1642 1642 0
129 20250401 171900 686684290 1642 1642 1642 1642 0
130 20250401 171800 686684290 1642 1642 1642 1642 0
131 20250401 171700 686684290 1642 1642 1642 1642 0
132 20250401 171600 686684290 1642 1642 1642 1642 0
133 20250401 171500 686684290 1642 1642 1642 1642 0
134 20250401 171400 686684290 1642 1642 1642 1642 0
135 20250401 171300 686684290 1642 1642 1642 1642 0
136 20250401 171200 686684290 1642 1642 1642 1642 0
137 20250401 171100 686684290 1642 1642 1642 1642 0
138 20250401 171000 686684290 1642 1642 1642 1642 0
139 20250401 170900 686684290 1642 1642 1642 1642 0
140 20250401 170800 686684290 1642 1642 1642 1642 0
141 20250401 170700 686684290 1642 1642 1642 1642 0
142 20250401 170600 686684290 1642 1642 1642 1642 0
143 20250401 170500 686684290 1642 1642 1642 1642 0
144 20250401 170400 686684290 1642 1642 1642 1642 0
145 20250401 170300 686684290 1642 1642 1642 1642 0
146 20250401 170200 686684290 1642 1642 1642 1642 0
147 20250401 170100 686684290 1642 1642 1642 1642 0
148 20250401 170000 686684290 1642 1642 1642 1642 0
149 20250401 165900 686684290 1642 1642 1642 1642 0
150 20250401 165800 686684290 1642 1642 1642 1642 0
151 20250401 165700 686684290 1642 1642 1642 1642 0
152 20250401 165600 686684290 1642 1642 1642 1642 2306
153 20250401 165500 686684290 1642 1642 1642 1642 0
154 20250401 165400 686684290 1642 1642 1642 1642 0
155 20250401 165300 686684290 1642 1642 1642 1642 0
156 20250401 165200 686684290 1642 1642 1642 1642 0
157 20250401 165100 686684290 1642 1642 1642 1642 0
158 20250401 165000 686684290 1642 1642 1642 1642 0
159 20250401 164900 686684290 1642 1642 1642 1642 0
160 20250401 164800 686684290 1642 1642 1642 1642 0
161 20250401 164700 686684290 1642 1642 1642 1642 0
162 20250401 164600 686684290 1642 1642 1642 1642 0
163 20250401 164500 686684290 1642 1642 1642 1642 0
164 20250401 164400 686684290 1642 1642 1642 1642 0
165 20250401 164300 686684290 1642 1642 1642 1642 0
166 20250401 164200 686684290 1642 1642 1642 1642 0
167 20250401 164100 686684290 1642 1642 1642 1642 0
168 20250401 164000 686684290 1642 1642 1642 1642 0
169 20250401 163900 686684290 1642 1642 1642 1642 0
170 20250401 163800 686684290 1642 1642 1642 1642 0
171 20250401 163700 686684290 1642 1642 1642 1642 0
172 20250401 163600 686684290 1642 1642 1642 1642 0
173 20250401 163500 686684290 1642 1642 1642 1642 0
174 20250401 163400 686684290 1642 1642 1642 1642 0
175 20250401 163300 686684290 1642 1642 1642 1642 0
176 20250401 163200 686684290 1642 1642 1642 1642 0
177 20250401 163100 686684290 1642 1642 1642 1642 0
178 20250401 163000 686684290 1642 1642 1642 1642 0
179 20250401 162900 686684290 1642 1642 1642 1642 0
180 20250401 162800 686684290 1642 1642 1642 1642 0
181 20250401 162700 686684290 1642 1642 1642 1642 0
182 20250401 162600 686684290 1642 1642 1642 1642 2306
183 20250401 162500 686684290 1642 1642 1642 1642 0
184 20250401 162400 686684290 1642 1642 1642 1642 0
185 20250401 162300 686684290 1642 1642 1642 1642 0
186 20250401 162200 686684290 1642 1642 1642 1642 0
187 20250401 162100 686684290 1642 1642 1642 1642 0
188 20250401 162000 686684290 1642 1642 1642 1642 0
189 20250401 161900 686684290 1642 1642 1642 1642 0
190 20250401 161800 686684290 1642 1642 1642 1642 0
191 20250401 161700 686684290 1642 1642 1642 1642 0
192 20250401 161600 686684290 1642 1642 1642 1642 0
193 20250401 161500 686684290 1642 1642 1642 1642 0
194 20250401 161400 686684290 1642 1642 1642 1642 0
195 20250401 161300 686684290 1642 1642 1642 1642 0
196 20250401 161200 686684290 1642 1642 1642 1642 0
197 20250401 161100 686684290 1642 1642 1642 1642 0
198 20250401 161000 686684290 1642 1642 1642 1642 0
199 20250401 160900 686684290 1642 1642 1642 1642 0
200 20250401 160800 686684290 1642 1642 1642 1642 0
201 20250401 160700 686684290 1642 1642 1642 1642 0
202 20250401 160600 686684290 1642 1642 1642 1642 0
203 20250401 160500 686684290 1642 1642 1642 1642 0
204 20250401 160400 686684290 1642 1642 1642 1642 0
205 20250401 160300 686684290 1642 1642 1642 1642 0
206 20250401 160200 686684290 1642 1642 1642 1642 0
207 20250401 160100 686684290 1642 1642 1642 1642 0
208 20250401 160000 686684290 1642 1642 1642 1642 0
209 20250401 155900 686684290 1642 1642 1642 1642 0
210 20250401 155800 686684290 1642 1642 1642 1642 0
211 20250401 155700 686684290 1642 1642 1642 1642 0
212 20250401 155600 686684290 1642 1642 1642 1642 2306
213 20250401 155500 686684290 1642 1642 1642 1642 0
214 20250401 155400 686684290 1642 1642 1642 1642 0
215 20250401 155300 686684290 1642 1642 1642 1642 0
216 20250401 155200 686684290 1642 1642 1642 1642 0
217 20250401 155100 686684290 1642 1642 1642 1642 0
218 20250401 155000 686684290 1642 1642 1642 1642 0
219 20250401 154900 686684290 1642 1642 1642 1642 0
220 20250401 154800 686684290 1642 1642 1642 1642 0
221 20250401 154700 686684290 1642 1642 1642 1642 0
222 20250401 154600 686684290 1642 1642 1642 1642 0
223 20250401 154500 686684290 1642 1642 1642 1642 0
224 20250401 154400 686684290 1642 1642 1642 1642 0
225 20250401 154300 686684290 1642 1642 1642 1642 0
226 20250401 154200 686684290 1642 1642 1642 1642 0
227 20250401 154100 686684290 1642 1642 1642 1642 0
228 20250401 154000 686684290 1642 1642 1642 1642 0
229 20250401 153900 686684290 1642 1642 1642 1642 0
230 20250401 153800 686684290 1642 1642 1642 1642 0
231 20250401 153700 686684290 1642 1642 1642 1642 0
232 20250401 153600 686684290 1642 1642 1642 1642 0
233 20250401 153500 686684290 1642 1642 1642 1642 0
234 20250401 153400 686684290 1642 1642 1642 1642 0
235 20250401 153300 686684290 1642 1642 1642 1642 0
236 20250401 153200 686684290 1642 1642 1642 1642 0
237 20250401 153100 686684290 1642 1642 1642 1642 0
238 20250401 153000 686684290 1642 1642 1642 1642 2306
239 20250401 152900 682897838 1643 1643 1643 1643 0
240 20250401 152800 682897838 1643 1643 1643 1643 0
241 20250401 152700 682897838 1643 1643 1643 1643 0
242 20250401 152600 682897838 1643 1643 1643 1643 0
243 20250401 152500 682897838 1643 1643 1643 1643 0
244 20250401 152400 682897838 1643 1643 1643 1643 0
245 20250401 152300 682897838 1643 1643 1643 1643 0
246 20250401 152200 682897838 1643 1643 1643 1643 0
247 20250401 152100 682897838 1643 1643 1643 1643 0
248 20250401 152000 682897838 1643 1643 1643 1643 0
249 20250401 151900 682897838 1643 1637 1643 1637 1000
250 20250401 151800 681260402 1638 1638 1638 1638 0
251 20250401 151700 681260402 1638 1638 1638 1638 0
252 20250401 151600 681260402 1638 1634 1638 1634 1348
253 20250401 151500 679055074 1632 1632 1632 1632 0
254 20250401 151400 679055074 1632 1635 1645 1632 1216
255 20250401 151300 677063442 1634 1634 1635 1634 610
256 20250401 151200 676066701 1631 1630 1631 1630 1300
257 20250401 151100 673946701 1629 1629 1629 1629 674
258 20250401 151000 672848755 1624 1624 1624 1624 565
259 20250401 150900 671931195 1624 1624 1624 1623 221
260 20250401 150800 671572321 1624 1624 1624 1623 763
261 20250401 150700 670333210 1624 1624 1624 1624 40
262 20250401 150600 670268250 1622 1625 1625 1622 233
263 20250401 150500 669890156 1625 1625 1625 1625 10
264 20250401 150400 669873906 1625 1625 1625 1625 0
265 20250401 150300 669873906 1625 1625 1625 1625 0
266 20250401 150200 669873906 1625 1629 1629 1625 2420
267 20250401 150100 665937637 1631 1631 1631 1630 2221
268 20250401 150000 662316338 1635 1635 1635 1635 147
269 20250401 145900 662075993 1635 1640 1640 1632 1387
270 20250401 145800 659806073 1640 1639 1640 1639 368
271 20250401 145700 659202872 1639 1640 1640 1639 338
272 20250401 145600 658648851 1640 1640 1640 1639 292
273 20250401 145500 658170058 1640 1640 1640 1640 268
274 20250401 145400 657730538 1640 1642 1642 1640 385
275 20250401 145300 657098676 1641 1643 1643 1641 239
276 20250401 145200 656706219 1642 1644 1644 1642 382
277 20250401 145100 656078709 1642 1644 1644 1642 934
278 20250401 145000 654544812 1643 1641 1644 1641 1607
279 20250401 144900 651906450 1641 1636 1641 1636 313
280 20250401 144800 651393313 1636 1636 1637 1635 395
281 20250401 144700 650747017 1635 1635 1636 1635 214
282 20250401 144600 650397089 1633 1633 1633 1633 0
283 20250401 144500 650397089 1633 1633 1633 1633 0
284 20250401 144400 650397089 1633 1633 1633 1633 0
285 20250401 144300 650397089 1633 1633 1633 1633 0
286 20250401 144200 650397089 1633 1635 1635 1633 617
287 20250401 144100 649389062 1634 1634 1634 1634 88
288 20250401 144000 649245270 1629 1629 1629 1629 0
289 20250401 143900 649245270 1629 1629 1629 1629 0
290 20250401 143800 649245270 1629 1629 1629 1629 295
291 20250401 143700 648764715 1628 1627 1628 1627 498
292 20250401 143600 647954376 1627 1627 1627 1627 0
293 20250401 143500 647954376 1627 1627 1627 1627 0
294 20250401 143400 647954376 1627 1627 1627 1627 383
295 20250401 143300 647331235 1627 1627 1627 1627 0
296 20250401 143200 647331235 1627 1627 1627 1627 0
297 20250401 143100 647331235 1627 1627 1627 1627 383
298 20250401 143000 646708094 1629 1629 1629 1629 236
299 20250401 142900 646323650 1629 1632 1632 1628 1558
300 20250401 142800 643785190 1627 1627 1627 1627 0
301 20250401 142700 643785190 1627 1630 1630 1627 987
302 20250401 142600 642176473 1635 1630 1635 1630 105
303 20250401 142500 642005313 1630 1630 1630 1630 0
304 20250401 142400 642005313 1630 1630 1630 1630 384
305 20250401 142300 641379393 1630 1630 1630 1630 1
306 20250401 142200 641377763 1626 1626 1626 1626 1
307 20250401 142100 641376137 1627 1627 1627 1627 276
308 20250401 142000 640927085 1627 1627 1627 1627 1
309 20250401 141900 640925458 1626 1625 1626 1625 107
310 20250401 141800 640751582 1625 1625 1625 1625 0
311 20250401 141700 640751582 1625 1625 1625 1625 477
312 20250401 141600 639976457 1623 1623 1623 1623 0
313 20250401 141500 639976457 1623 1625 1625 1623 130
314 20250401 141400 639765407 1625 1625 1625 1625 20
315 20250401 141300 639732907 1625 1624 1625 1624 1843
316 20250401 141200 636739842 1623 1623 1623 1623 0
317 20250401 141100 636739842 1623 1623 1623 1623 200
318 20250401 141000 636415242 1624 1624 1624 1624 0
319 20250401 140900 636415242 1624 1625 1625 1624 1662
320 20250401 140800 633715757 1627 1627 1627 1627 500
321 20250401 140700 632902257 1628 1628 1628 1628 383
322 20250401 140600 632278733 1628 1628 1628 1628 0
323 20250401 140500 632278733 1628 1628 1628 1628 0
324 20250401 140400 632278733 1628 1628 1628 1628 383
325 20250401 140300 631655209 1629 1629 1629 1629 0
326 20250401 140200 631655209 1629 1628 1629 1626 1314
327 20250401 140100 629516907 1631 1634 1634 1631 1855
328 20250401 140000 626487485 1632 1632 1632 1628 1364
329 20250401 135900 624266523 1631 1630 1631 1630 206
330 20250401 135800 623930643 1629 1629 1629 1629 100
331 20250401 135700 623767743 1628 1629 1629 1628 1576
332 20250401 135600 621202000 1625 1625 1625 1625 679
333 20250401 135500 620098625 1628 1628 1628 1628 383
334 20250401 135400 619475101 1626 1626 1626 1626 0
335 20250401 135300 619475101 1626 1631 1631 1624 2590
336 20250401 135200 615262177 1631 1631 1631 1631 1
337 20250401 135100 615260546 1630 1627 1630 1627 928
338 20250401 135000 613748656 1626 1628 1628 1626 209
339 20250401 134900 613408680 1629 1629 1629 1629 0
340 20250401 134800 613408680 1629 1638 1638 1629 2729
341 20250401 134700 608952808 1640 1640 1640 1640 314
342 20250401 134600 608437848 1637 1637 1637 1637 0
343 20250401 134500 608437848 1637 1637 1637 1637 0
344 20250401 134400 608437848 1637 1638 1638 1633 1371
345 20250401 134300 606196684 1636 1636 1636 1636 0
346 20250401 134200 606196684 1636 1636 1636 1636 174
347 20250401 134100 605912020 1635 1636 1636 1635 280
348 20250401 134000 605454165 1639 1639 1639 1639 0
349 20250401 133900 605454165 1639 1638 1639 1638 884
350 20250401 133800 604005673 1637 1637 1637 1637 0
351 20250401 133700 604005673 1637 1639 1639 1637 829
352 20250401 133600 602648340 1639 1639 1639 1639 674
353 20250401 133500 601543654 1642 1641 1642 1641 220
354 20250401 133400 601182594 1641 1632 1641 1632 10443
355 20250401 133300 584127239 1632 1632 1632 1632 300
356 20250401 133200 583637639 1632 1631 1632 1631 1785
357 20250401 133100 580726097 1630 1630 1630 1630 0
358 20250401 133000 580726097 1630 1630 1630 1630 0
359 20250401 132900 580726097 1630 1631 1631 1630 2140
360 20250401 132800 577237513 1631 1633 1633 1631 1582
361 20250401 132700 574655711 1633 1633 1633 1633 443
362 20250401 132600 573932292 1631 1631 1631 1631 0
363 20250401 132500 573932292 1631 1633 1633 1631 1364
364 20250401 132400 571705619 1633 1633 1633 1633 0
365 20250401 132300 571705619 1633 1636 1636 1633 505
366 20250401 132200 570879739 1637 1637 1637 1637 0
367 20250401 132100 570879739 1637 1637 1637 1637 0
368 20250401 132000 570879739 1637 1636 1637 1636 394
369 20250401 131900 570234771 1635 1635 1635 1635 0
370 20250401 131800 570234771 1635 1639 1639 1635 403
371 20250401 131700 569574334 1638 1638 1638 1638 94
372 20250401 131600 569420362 1640 1640 1640 1640 204
373 20250401 131500 569085802 1635 1638 1638 1635 517
374 20250401 131400 568240489 1639 1639 1639 1639 0
375 20250401 131300 568240489 1639 1639 1639 1639 383
376 20250401 131200 567612752 1642 1642 1642 1642 1
377 20250401 131100 567611110 1642 1642 1642 1637 1978
378 20250401 131000 564366284 1642 1640 1642 1640 1266
379 20250401 130900 562288428 1641 1641 1641 1641 0
380 20250401 130800 562288428 1641 1640 1641 1640 400
381 20250401 130700 561632427 1640 1640 1640 1640 0
382 20250401 130600 561632427 1640 1640 1640 1640 0
383 20250401 130500 561632427 1640 1640 1640 1640 246
384 20250401 130400 561228987 1639 1639 1639 1639 137
385 20250401 130300 561004444 1638 1639 1639 1638 1044
386 20250401 130200 559294352 1639 1639 1639 1639 0
387 20250401 130100 559294352 1639 1639 1639 1637 448
388 20250401 130000 558560092 1638 1638 1638 1638 200
389 20250401 125900 558232492 1638 1638 1638 1638 277
390 20250401 125800 557778766 1638 1638 1638 1638 0
391 20250401 125700 557778766 1638 1638 1638 1638 385
392 20250401 125600 557148136 1638 1638 1638 1638 0
393 20250401 125500 557148136 1638 1638 1638 1638 383
394 20250401 125400 556520782 1640 1642 1642 1640 2439
395 20250401 125300 552520820 1640 1640 1640 1640 0
396 20250401 125200 552520820 1640 1645 1645 1640 1377
397 20250401 125100 550259755 1645 1645 1645 1645 250
398 20250401 125000 549848505 1646 1646 1646 1646 4
399 20250401 124900 549841921 1648 1648 1648 1648 123
400 20250401 124800 549639217 1649 1648 1649 1648 384
401 20250401 124700 549006384 1649 1649 1649 1649 0
402 20250401 124600 549006384 1649 1643 1649 1643 1648
403 20250401 124500 546291123 1642 1641 1642 1641 260
404 20250401 124400 545864453 1640 1640 1640 1640 50
405 20250401 124300 545782453 1643 1640 1643 1640 2493
406 20250401 124200 541693930 1642 1645 1645 1642 958
407 20250401 124100 540118810 1646 1646 1646 1646 610
408 20250401 124000 539114750 1646 1644 1646 1644 269
409 20250401 123900 538672239 1643 1639 1643 1639 300
410 20250401 123800 538180039 1638 1637 1638 1637 252
411 20250401 123700 537767449 1637 1637 1637 1637 69
412 20250401 123600 537654496 1637 1636 1637 1636 166
413 20250401 123500 537382804 1632 1632 1632 1632 0
414 20250401 123400 537382804 1632 1632 1632 1632 49
415 20250401 123300 537302836 1633 1635 1635 1633 123
416 20250401 123200 537101931 1637 1636 1637 1636 682
417 20250401 123100 535985796 1636 1635 1636 1634 419
418 20250401 123000 535300565 1634 1632 1634 1632 340
419 20250401 122900 534745085 1631 1626 1631 1626 25
420 20250401 122800 534704355 1624 1624 1624 1624 1096
421 20250401 122700 532924451 1624 1624 1624 1624 1921
422 20250401 122600 529804747 1626 1623 1626 1623 537
423 20250401 122500 528933192 1623 1623 1624 1623 513
424 20250401 122400 528100591 1621 1621 1621 1621 87
425 20250401 122300 527959564 1621 1619 1621 1619 501
426 20250401 122200 527147445 1619 1619 1619 1619 200
427 20250401 122100 526823645 1619 1619 1620 1619 1235
428 20250401 122000 524824179 1619 1624 1624 1619 249
429 20250401 121900 524420375 1627 1627 1627 1627 1
430 20250401 121800 524418748 1625 1630 1630 1625 1680
431 20250401 121700 521688492 1631 1631 1631 1631 1
432 20250401 121600 521686861 1629 1633 1634 1629 10929
433 20250401 121500 503840203 1633 1633 1633 1629 1117
434 20250401 121400 502018838 1632 1630 1637 1630 971
435 20250401 121300 500433086 1627 1624 1627 1624 178
436 20250401 121200 500143792 1624 1621 1624 1621 164
437 20250401 121100 499877624 1620 1615 1620 1615 6856
438 20250401 121000 488805004 1614 1612 1614 1612 407
439 20250401 120900 488148324 1611 1611 1611 1611 40
440 20250401 120800 488083884 1611 1611 1611 1611 173
441 20250401 120700 487805181 1611 1611 1611 1611 0
442 20250401 120600 487805181 1611 1611 1611 1611 1
443 20250401 120500 487803570 1608 1611 1611 1608 243
444 20250401 120400 487412823 1607 1606 1607 1606 416
445 20250401 120300 486744436 1607 1607 1607 1607 383
446 20250401 120200 486128955 1605 1605 1605 1605 0
447 20250401 120100 486128955 1605 1605 1605 1605 0
448 20250401 120000 486128955 1605 1605 1605 1605 159
449 20250401 115900 485873760 1610 1604 1610 1604 3430
450 20250401 115800 480356665 1604 1604 1604 1604 408
451 20250401 115700 479702233 1604 1604 1604 1604 32
452 20250401 115600 479650905 1604 1604 1604 1604 1
453 20250401 115500 479649301 1603 1604 1604 1603 500
454 20250401 115400 478847789 1604 1602 1604 1602 1511
455 20250401 115300 476426107 1604 1603 1604 1603 827
456 20250401 115200 475100425 1606 1605 1610 1604 3381
457 20250401 115100 469674554 1605 1605 1608 1605 1211
458 20250401 115000 467730880 1607 1604 1607 1604 1223
459 20250401 114900 465766178 1604 1604 1605 1604 568
460 20250401 114800 464855099 1604 1602 1604 1601 495
461 20250401 114700 464062132 1607 1599 1607 1599 1279
462 20250401 114600 462008762 1598 1598 1598 1592 1660
463 20250401 114500 459360151 1591 1608 1609 1590 10662
464 20250401 114400 442381064 1609 1598 1609 1590 5147
465 20250401 114300 434158201 1598 1583 1600 1583 2916
466 20250401 114200 429521986 1579 1607 1612 1579 12428
467 20250401 114100 409665611 1609 1627 1627 1608 17183
468 20250401 114000 381883475 1627 1638 1638 1627 2782
469 20250401 113900 377331816 1637 1640 1650 1632 2995
470 20250401 113800 372430545 1639 1642 1642 1620 6339
471 20250401 113700 362091501 1642 1647 1647 1640 933
472 20250401 113600 360555092 1652 1655 1655 1639 4449
473 20250401 113500 353236935 1655 1660 1660 1639 867
474 20250401 113400 351808322 1669 1667 1672 1657 4678
475 20250401 113300 344044935 1668 1677 1684 1668 7716
476 20250401 113200 331105296 1678 1681 1684 1670 1376
477 20250401 113100 328799071 1684 1674 1685 1666 12848
478 20250401 113000 307213310 1679 1673 1679 1666 6500
479 20250401 112900 296323706 1678 1664 1679 1662 8333
480 20250401 112800 282368016 1665 1673 1680 1665 7673
481 20250401 112700 269543339 1679 1660 1681 1660 2293
482 20250401 112600 265697479 1658 1672 1672 1658 3421
483 20250401 112500 259999555 1669 1677 1681 1669 472
484 20250401 112400 259207852 1685 1667 1690 1667 15263
485 20250401 112300 233610962 1670 1670 1670 1663 14577
486 20250401 112200 209284391 1670 1669 1676 1664 18942
487 20250401 112100 177660978 1658 1671 1672 1657 2336
488 20250401 112000 173774575 1660 1662 1672 1651 15834
489 20250401 111900 147392419 1662 1647 1662 1647 2700
490 20250401 111800 142929755 1653 1639 1653 1639 11926
491 20250401 111700 123291173 1640 1641 1641 1640 444
492 20250401 111600 122562953 1641 1648 1649 1639 733
493 20250401 111500 121355355 1639 1638 1639 1638 554
494 20250401 111400 120447902 1639 1649 1650 1638 8530
495 20250401 111300 106426105 1648 1641 1649 1640 1692
496 20250401 111200 103642534 1646 1646 1646 1646 333
497 20250401 111100 103094416 1649 1636 1649 1634 1635
498 20250401 111000 100417203 1637 1641 1646 1634 6426
499 20250401 110900 89865392 1641 1623 1641 1623 10596
500 20250401 110800 72579440 1624 1622 1624 1622 500
501 20250401 110700 71767912 1623 1620 1623 1620 444
502 20250401 110600 71048080 1620 1618 1620 1618 311
503 20250401 110500 70544581 1618 1619 1619 1618 120
504 20250401 110400 70350321 1619 1619 1619 1619 0
505 20250401 110300 70350321 1619 1615 1619 1615 751
506 20250401 110200 69136545 1613 1613 1613 1613 384
507 20250401 110100 68517153 1614 1614 1614 1614 674
508 20250401 110000 67429317 1616 1612 1616 1612 184
509 20250401 105900 67132513 1611 1597 1611 1597 10804
510 20250401 105800 49861578 1597 1597 1597 1597 383
511 20250401 105700 49249927 1597 1597 1597 1597 0
512 20250401 105600 49249927 1597 1597 1597 1597 383
513 20250401 105500 48638276 1597 1597 1597 1597 3123
514 20250401 105400 43650845 1596 1596 1596 1596 73
515 20250401 105300 43534337 1597 1597 1597 1597 3100
516 20250401 105200 38583637 1597 1597 1597 1597 383
517 20250401 105100 37971986 1596 1596 1596 1596 0
518 20250401 105000 37971986 1596 1596 1596 1596 12
519 20250401 104900 37952834 1597 1595 1597 1595 576
520 20250401 104800 37033728 1597 1597 1597 1597 0
521 20250401 104700 37033728 1597 1595 1597 1595 2181
522 20250401 104600 33551750 1596 1596 1596 1596 0
523 20250401 104500 33551750 1596 1594 1596 1594 2138
524 20250401 104400 30142835 1592 1594 1594 1592 437
525 20250401 104300 29446365 1591 1591 1591 1591 3
526 20250401 104200 29441592 1594 1594 1594 1594 264
527 20250401 104100 29020776 1593 1593 1593 1593 20
528 20250401 104000 28988916 1591 1591 1591 1591 100
529 20250401 103900 28829816 1594 1593 1594 1593 384
530 20250401 103800 28217776 1593 1593 1593 1593 6
531 20250401 103700 28208218 1593 1593 1593 1593 0
532 20250401 103600 28208218 1593 1592 1593 1592 382
533 20250401 103500 27600022 1591 1591 1591 1591 1
534 20250401 103400 27598431 1588 1588 1588 1588 0
535 20250401 103300 27598431 1588 1588 1588 1588 0
536 20250401 103200 27598431 1588 1588 1588 1588 0
537 20250401 103100 27598431 1588 1588 1588 1588 384
538 20250401 103000 26988639 1592 1592 1592 1592 0
539 20250401 102900 26988639 1592 1592 1592 1592 383
540 20250401 102800 26378903 1588 1588 1588 1588 0
541 20250401 102700 26378903 1588 1588 1588 1588 0
542 20250401 102600 26378903 1588 1592 1592 1588 240
543 20250401 102500 25996959 1591 1590 1591 1590 110
544 20250401 102400 25822049 1590 1588 1590 1588 77
545 20250401 102300 25699649 1588 1588 1588 1588 10
546 20250401 102200 25683769 1588 1588 1588 1588 0
547 20250401 102100 25683769 1588 1588 1588 1588 554
548 20250401 102000 24804017 1585 1585 1585 1585 213
549 20250401 101900 24466412 1581 1581 1581 1581 0
550 20250401 101800 24466412 1581 1581 1581 1581 0
551 20250401 101700 24466412 1581 1581 1581 1581 0
552 20250401 101600 24466412 1581 1584 1585 1581 393
553 20250401 101500 23843659 1584 1584 1584 1584 0
554 20250401 101400 23843659 1584 1584 1584 1584 0
555 20250401 101300 23843659 1584 1584 1584 1584 383
556 20250401 101200 23236987 1584 1584 1584 1584 0
557 20250401 101100 23236987 1584 1584 1584 1584 0
558 20250401 101000 23236987 1584 1584 1584 1584 383
559 20250401 100900 22630315 1581 1581 1581 1581 0
560 20250401 100800 22630315 1581 1581 1581 1581 0
561 20250401 100700 22630315 1581 1581 1581 1581 0
562 20250401 100600 22630315 1581 1581 1581 1581 0
563 20250401 100500 22630315 1581 1585 1585 1581 385
564 20250401 100400 22021626 1569 1569 1569 1569 1129
565 20250401 100300 20250225 1567 1567 1567 1567 2
566 20250401 100200 20247091 1566 1566 1566 1566 0
567 20250401 100100 20247091 1566 1566 1566 1566 0
568 20250401 100000 20247091 1566 1566 1566 1566 383
569 20250401 095900 19647313 1568 1568 1568 1568 0
570 20250401 095800 19647313 1568 1568 1568 1568 384
571 20250401 095700 19045201 1569 1569 1569 1569 0
572 20250401 095600 19045201 1569 1569 1569 1569 0
573 20250401 095500 19045201 1569 1568 1569 1568 392
574 20250401 095400 18430535 1568 1568 1568 1568 1
575 20250401 095300 18428967 1568 1568 1568 1568 0
576 20250401 095200 18428967 1568 1568 1568 1568 0
577 20250401 095100 18428967 1568 1568 1568 1568 384
578 20250401 095000 17826855 1569 1569 1569 1569 1
579 20250401 094900 17825286 1569 1569 1569 1569 2
580 20250401 094800 17822148 1569 1569 1569 1569 128
581 20250401 094700 17621316 1569 1564 1569 1564 502
582 20250401 094600 16833851 1563 1563 1563 1563 3
583 20250401 094500 16829162 1568 1568 1568 1568 0
584 20250401 094400 16829162 1568 1561 1568 1561 30
585 20250401 094300 16782150 1564 1564 1564 1564 0
586 20250401 094200 16782150 1564 1564 1564 1564 2
587 20250401 094100 16779022 1564 1564 1564 1564 0
588 20250401 094000 16779022 1564 1564 1564 1564 8
589 20250401 093900 16766510 1561 1561 1561 1561 0
590 20250401 093800 16766510 1561 1561 1561 1561 0
591 20250401 093700 16766510 1561 1561 1561 1561 0
592 20250401 093600 16766510 1561 1561 1561 1561 0
593 20250401 093500 16766510 1561 1561 1561 1561 183
594 20250401 093400 16480847 1561 1561 1561 1561 0
595 20250401 093300 16480847 1561 1586 1586 1561 231
596 20250401 093200 16120106 1566 1566 1566 1566 0
597 20250401 093100 16120106 1566 1566 1566 1566 189
598 20250401 093000 15824132 1570 1570 1570 1570 500
599 20250401 092900 15039132 1587 1587 1587 1587 4
600 20250401 092800 15032784 1588 1588 1588 1588 0
601 20250401 092700 15032784 1588 1588 1588 1588 0
602 20250401 092600 15032784 1588 1588 1588 1588 0
603 20250401 092500 15032784 1588 1588 1588 1588 0
604 20250401 092400 15032784 1588 1588 1588 1588 0
605 20250401 092300 15032784 1588 1588 1588 1588 0
606 20250401 092200 15032784 1588 1576 1588 1576 520
607 20250401 092100 14208445 1577 1577 1577 1577 0
608 20250401 092000 14208445 1577 1577 1577 1577 0
609 20250401 091900 14208445 1577 1577 1577 1577 68
610 20250401 091800 14101209 1566 1568 1568 1566 3150
611 20250401 091700 9167393 1580 1569 1580 1567 594
612 20250401 091600 8236041 1567 1567 1567 1567 0
613 20250401 091500 8236041 1567 1567 1567 1567 2
614 20250401 091400 8232907 1566 1566 1566 1566 0
615 20250401 091300 8232907 1566 1566 1566 1566 0
616 20250401 091200 8232907 1566 1566 1566 1566 2655
617 20250401 091100 4075177 1571 1567 1571 1566 1015
618 20250401 091000 2485588 1571 1571 1571 1571 0
619 20250401 090900 2485588 1571 1571 1571 1571 75
620 20250401 090800 2367763 1572 1572 1572 1572 0
621 20250401 090700 2367763 1572 1572 1572 1572 1
622 20250401 090600 2366191 1572 1571 1572 1571 2
623 20250401 090500 2363048 1572 1594 1594 1572 1346
624 20250401 090400 247114 1595 1595 1595 1595 10
625 20250401 090300 231164 1595 1594 1595 1594 68
626 20250401 090200 122738 1594 1594 1594 1594 0
627 20250401 090100 122738 1594 1594 1594 1594 0
628 20250401 090000 122738 1594 1594 1594 1594 77

1
033130/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,37115267,0,60386539409,0.00
20250327,0,37115267,0,61240190550,0.00
20250326,0,37115267,0,61574227953,0.00
20250325,0,37115267,0,61165960016,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 37115267 0 60386539409 0.00
3 20250327 0 37115267 0 61240190550 0.00
4 20250326 0 37115267 0 61574227953 0.00
5 20250325 0 37115267 0 61165960016 0.00