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

629
033540/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,629 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192700,400815026,1468,1468,1468,1468,3009
20250401,192600,400815026,1468,1468,1468,1468,0
20250401,192500,400815026,1468,1468,1468,1468,0
20250401,192400,400815026,1468,1468,1468,1468,0
20250401,192300,400815026,1468,1468,1468,1468,0
20250401,192200,400815026,1468,1468,1468,1468,0
20250401,192100,400815026,1468,1468,1468,1468,0
20250401,192000,400815026,1468,1468,1468,1468,0
20250401,191900,400815026,1468,1468,1468,1468,0
20250401,191800,400815026,1468,1468,1468,1468,0
20250401,191700,400815026,1468,1468,1468,1468,0
20250401,191600,400815026,1468,1468,1468,1468,0
20250401,191500,400815026,1468,1468,1468,1468,0
20250401,191400,400815026,1468,1468,1468,1468,0
20250401,191300,400815026,1468,1468,1468,1468,0
20250401,191200,400815026,1468,1468,1468,1468,0
20250401,191100,400815026,1468,1468,1468,1468,0
20250401,191000,400815026,1468,1468,1468,1468,0
20250401,190900,400815026,1468,1468,1468,1468,0
20250401,190800,400815026,1468,1468,1468,1468,0
20250401,190700,400815026,1468,1468,1468,1468,0
20250401,190600,400815026,1468,1468,1468,1468,0
20250401,190500,400815026,1468,1468,1468,1468,0
20250401,190400,400815026,1468,1468,1468,1468,0
20250401,190300,400815026,1468,1468,1468,1468,0
20250401,190200,400815026,1468,1468,1468,1468,0
20250401,190100,400815026,1468,1468,1468,1468,0
20250401,190000,400815026,1468,1468,1468,1468,0
20250401,185900,400815026,1468,1468,1468,1468,0
20250401,185800,400815026,1468,1468,1468,1468,0
20250401,185700,400815026,1468,1468,1468,1468,3009
20250401,185600,400815026,1468,1468,1468,1468,0
20250401,185500,400815026,1468,1468,1468,1468,0
20250401,185400,400815026,1468,1468,1468,1468,0
20250401,185300,400815026,1468,1468,1468,1468,0
20250401,185200,400815026,1468,1468,1468,1468,0
20250401,185100,400815026,1468,1468,1468,1468,0
20250401,185000,400815026,1468,1468,1468,1468,0
20250401,184900,400815026,1468,1468,1468,1468,0
20250401,184800,400815026,1468,1468,1468,1468,0
20250401,184700,400815026,1468,1468,1468,1468,0
20250401,184600,400815026,1468,1468,1468,1468,0
20250401,184500,400815026,1468,1468,1468,1468,0
20250401,184400,400815026,1468,1468,1468,1468,0
20250401,184300,400815026,1468,1468,1468,1468,0
20250401,184200,400815026,1468,1468,1468,1468,0
20250401,184100,400815026,1468,1468,1468,1468,0
20250401,184000,400815026,1468,1468,1468,1468,0
20250401,183900,400815026,1468,1468,1468,1468,0
20250401,183800,400815026,1468,1468,1468,1468,0
20250401,183700,400815026,1468,1468,1468,1468,0
20250401,183600,400815026,1468,1468,1468,1468,0
20250401,183500,400815026,1468,1468,1468,1468,0
20250401,183400,400815026,1468,1468,1468,1468,0
20250401,183300,400815026,1468,1468,1468,1468,0
20250401,183200,400815026,1468,1468,1468,1468,0
20250401,183100,400815026,1468,1468,1468,1468,0
20250401,183000,400815026,1468,1468,1468,1468,0
20250401,182900,400815026,1468,1468,1468,1468,0
20250401,182800,400815026,1468,1468,1468,1468,0
20250401,182700,400815026,1468,1468,1468,1468,3009
20250401,182600,400815026,1468,1468,1468,1468,0
20250401,182500,400815026,1468,1468,1468,1468,0
20250401,182400,400815026,1468,1468,1468,1468,0
20250401,182300,400815026,1468,1468,1468,1468,0
20250401,182200,400815026,1468,1468,1468,1468,0
20250401,182100,400815026,1468,1468,1468,1468,0
20250401,182000,400815026,1468,1468,1468,1468,0
20250401,181900,400815026,1468,1468,1468,1468,0
20250401,181800,400815026,1468,1468,1468,1468,0
20250401,181700,400815026,1468,1468,1468,1468,0
20250401,181600,400815026,1468,1468,1468,1468,0
20250401,181500,400815026,1468,1468,1468,1468,0
20250401,181400,400815026,1468,1468,1468,1468,0
20250401,181300,400815026,1468,1468,1468,1468,0
20250401,181200,400815026,1468,1468,1468,1468,0
20250401,181100,400815026,1468,1468,1468,1468,0
20250401,181000,400815026,1468,1468,1468,1468,0
20250401,180900,400815026,1468,1468,1468,1468,0
20250401,180800,400815026,1468,1468,1468,1468,0
20250401,180700,400815026,1468,1468,1468,1468,0
20250401,180600,400815026,1468,1468,1468,1468,0
20250401,180500,400815026,1468,1468,1468,1468,0
20250401,180400,400815026,1468,1468,1468,1468,0
20250401,180300,400815026,1468,1468,1468,1468,0
20250401,180200,400815026,1468,1468,1468,1468,0
20250401,180100,400815026,1468,1468,1468,1468,0
20250401,180000,400815026,1468,1468,1468,1468,0
20250401,175900,400815026,1468,1468,1468,1468,0
20250401,175800,400815026,1468,1468,1468,1468,0
20250401,175700,400815026,1468,1468,1468,1468,3009
20250401,175600,400815026,1468,1468,1468,1468,0
20250401,175500,400815026,1468,1468,1468,1468,0
20250401,175400,400815026,1468,1468,1468,1468,0
20250401,175300,400815026,1468,1468,1468,1468,0
20250401,175200,400815026,1468,1468,1468,1468,0
20250401,175100,400815026,1468,1468,1468,1468,0
20250401,175000,400815026,1468,1468,1468,1468,0
20250401,174900,400815026,1468,1468,1468,1468,0
20250401,174800,400815026,1468,1468,1468,1468,0
20250401,174700,400815026,1468,1468,1468,1468,0
20250401,174600,400815026,1468,1468,1468,1468,0
20250401,174500,400815026,1468,1468,1468,1468,0
20250401,174400,400815026,1468,1468,1468,1468,0
20250401,174300,400815026,1468,1468,1468,1468,0
20250401,174200,400815026,1468,1468,1468,1468,0
20250401,174100,400815026,1468,1468,1468,1468,0
20250401,174000,400815026,1468,1468,1468,1468,0
20250401,173900,400815026,1468,1468,1468,1468,0
20250401,173800,400815026,1468,1468,1468,1468,0
20250401,173700,400815026,1468,1468,1468,1468,0
20250401,173600,400815026,1468,1468,1468,1468,0
20250401,173500,400815026,1468,1468,1468,1468,0
20250401,173400,400815026,1468,1468,1468,1468,0
20250401,173300,400815026,1468,1468,1468,1468,0
20250401,173200,400815026,1468,1468,1468,1468,0
20250401,173100,400815026,1468,1468,1468,1468,0
20250401,173000,400815026,1468,1468,1468,1468,0
20250401,172900,400815026,1468,1468,1468,1468,0
20250401,172800,400815026,1468,1468,1468,1468,0
20250401,172700,400815026,1468,1468,1468,1468,3009
20250401,172600,400815026,1468,1468,1468,1468,0
20250401,172500,400815026,1468,1468,1468,1468,0
20250401,172400,400815026,1468,1468,1468,1468,0
20250401,172300,400815026,1468,1468,1468,1468,0
20250401,172200,400815026,1468,1468,1468,1468,0
20250401,172100,400815026,1468,1468,1468,1468,0
20250401,172000,400815026,1468,1468,1468,1468,0
20250401,171900,400815026,1468,1468,1468,1468,0
20250401,171800,400815026,1468,1468,1468,1468,0
20250401,171700,400815026,1468,1468,1468,1468,0
20250401,171600,400815026,1468,1468,1468,1468,0
20250401,171500,400815026,1468,1468,1468,1468,0
20250401,171400,400815026,1468,1468,1468,1468,0
20250401,171300,400815026,1468,1468,1468,1468,0
20250401,171200,400815026,1468,1468,1468,1468,0
20250401,171100,400815026,1468,1468,1468,1468,0
20250401,171000,400815026,1468,1468,1468,1468,0
20250401,170900,400815026,1468,1468,1468,1468,0
20250401,170800,400815026,1468,1468,1468,1468,0
20250401,170700,400815026,1468,1468,1468,1468,0
20250401,170600,400815026,1468,1468,1468,1468,0
20250401,170500,400815026,1468,1468,1468,1468,0
20250401,170400,400815026,1468,1468,1468,1468,0
20250401,170300,400815026,1468,1468,1468,1468,0
20250401,170200,400815026,1468,1468,1468,1468,0
20250401,170100,400815026,1468,1468,1468,1468,0
20250401,170000,400815026,1468,1468,1468,1468,0
20250401,165900,400815026,1468,1468,1468,1468,0
20250401,165800,400815026,1468,1468,1468,1468,0
20250401,165700,400815026,1468,1468,1468,1468,3009
20250401,165600,400815026,1468,1468,1468,1468,0
20250401,165500,400815026,1468,1468,1468,1468,0
20250401,165400,400815026,1468,1468,1468,1468,0
20250401,165300,400815026,1468,1468,1468,1468,0
20250401,165200,400815026,1468,1468,1468,1468,0
20250401,165100,400815026,1468,1468,1468,1468,0
20250401,165000,400815026,1468,1468,1468,1468,0
20250401,164900,400815026,1468,1468,1468,1468,0
20250401,164800,400815026,1468,1468,1468,1468,0
20250401,164700,400815026,1468,1468,1468,1468,0
20250401,164600,400815026,1468,1468,1468,1468,0
20250401,164500,400815026,1468,1468,1468,1468,0
20250401,164400,400815026,1468,1468,1468,1468,0
20250401,164300,400815026,1468,1468,1468,1468,0
20250401,164200,400815026,1468,1468,1468,1468,0
20250401,164100,400815026,1468,1468,1468,1468,0
20250401,164000,400815026,1468,1468,1468,1468,0
20250401,163900,400815026,1468,1468,1468,1468,0
20250401,163800,400815026,1468,1468,1468,1468,0
20250401,163700,400815026,1468,1468,1468,1468,0
20250401,163600,400815026,1468,1468,1468,1468,0
20250401,163500,400815026,1468,1468,1468,1468,0
20250401,163400,400815026,1468,1468,1468,1468,0
20250401,163300,400815026,1468,1468,1468,1468,0
20250401,163200,400815026,1468,1468,1468,1468,0
20250401,163100,400815026,1468,1468,1468,1468,0
20250401,163000,400815026,1468,1468,1468,1468,0
20250401,162900,400815026,1468,1468,1468,1468,0
20250401,162800,400815026,1468,1468,1468,1468,0
20250401,162700,400815026,1468,1468,1468,1468,3009
20250401,162600,400815026,1468,1468,1468,1468,0
20250401,162500,400815026,1468,1468,1468,1468,0
20250401,162400,400815026,1468,1468,1468,1468,0
20250401,162300,400815026,1468,1468,1468,1468,0
20250401,162200,400815026,1468,1468,1468,1468,0
20250401,162100,400815026,1468,1468,1468,1468,0
20250401,162000,400815026,1468,1468,1468,1468,0
20250401,161900,400815026,1468,1468,1468,1468,0
20250401,161800,400815026,1468,1468,1468,1468,0
20250401,161700,400815026,1468,1468,1468,1468,0
20250401,161600,400815026,1468,1468,1468,1468,0
20250401,161500,400815026,1468,1468,1468,1468,0
20250401,161400,400815026,1468,1468,1468,1468,0
20250401,161300,400815026,1468,1468,1468,1468,0
20250401,161200,400815026,1468,1468,1468,1468,0
20250401,161100,400815026,1468,1468,1468,1468,0
20250401,161000,400815026,1468,1468,1468,1468,0
20250401,160900,400815026,1468,1468,1468,1468,0
20250401,160800,400815026,1468,1468,1468,1468,0
20250401,160700,400815026,1468,1468,1468,1468,0
20250401,160600,400815026,1468,1468,1468,1468,0
20250401,160500,400815026,1468,1468,1468,1468,0
20250401,160400,400815026,1468,1468,1468,1468,0
20250401,160300,400815026,1468,1468,1468,1468,0
20250401,160200,400815026,1468,1468,1468,1468,0
20250401,160100,400815026,1468,1468,1468,1468,0
20250401,160000,400815026,1468,1468,1468,1468,0
20250401,155900,400815026,1468,1468,1468,1468,0
20250401,155800,400815026,1468,1468,1468,1468,0
20250401,155700,400815026,1468,1468,1468,1468,3009
20250401,155600,400815026,1468,1468,1468,1468,0
20250401,155500,400815026,1468,1468,1468,1468,0
20250401,155400,400815026,1468,1468,1468,1468,0
20250401,155300,400815026,1468,1468,1468,1468,0
20250401,155200,400815026,1468,1468,1468,1468,0
20250401,155100,400815026,1468,1468,1468,1468,0
20250401,155000,400815026,1468,1468,1468,1468,0
20250401,154900,400815026,1468,1468,1468,1468,0
20250401,154800,400815026,1468,1468,1468,1468,0
20250401,154700,400815026,1468,1468,1468,1468,0
20250401,154600,400815026,1468,1468,1468,1468,0
20250401,154500,400815026,1468,1468,1468,1468,0
20250401,154400,400815026,1468,1468,1468,1468,0
20250401,154300,400815026,1468,1468,1468,1468,0
20250401,154200,400815026,1468,1468,1468,1468,0
20250401,154100,400815026,1468,1468,1468,1468,0
20250401,154000,400815026,1468,1468,1468,1468,0
20250401,153900,400815026,1468,1468,1468,1468,0
20250401,153800,400815026,1468,1468,1468,1468,0
20250401,153700,400815026,1468,1468,1468,1468,0
20250401,153600,400815026,1468,1468,1468,1468,0
20250401,153500,400815026,1468,1468,1468,1468,0
20250401,153400,400815026,1468,1468,1468,1468,0
20250401,153300,400815026,1468,1468,1468,1468,0
20250401,153200,400815026,1468,1468,1468,1468,0
20250401,153100,400815026,1468,1468,1468,1468,0
20250401,153000,400815026,1468,1468,1468,1468,3009
20250401,152900,396397814,1481,1481,1481,1481,0
20250401,152800,396397814,1481,1481,1481,1481,0
20250401,152700,396397814,1481,1481,1481,1481,0
20250401,152600,396397814,1481,1481,1481,1481,0
20250401,152500,396397814,1481,1481,1481,1481,0
20250401,152400,396397814,1481,1481,1481,1481,0
20250401,152300,396397814,1481,1481,1481,1481,0
20250401,152200,396397814,1481,1481,1481,1481,0
20250401,152100,396397814,1481,1481,1481,1481,0
20250401,152000,396397814,1481,1481,1481,1481,0
20250401,151900,396397814,1481,1469,1482,1469,539
20250401,151800,395605301,1469,1483,1483,1469,131
20250401,151700,395412608,1479,1469,1483,1469,333
20250401,151600,394921678,1484,1470,1484,1470,116
20250401,151500,394751144,1484,1484,1484,1484,0
20250401,151400,394751144,1484,1485,1485,1484,400
20250401,151300,394157344,1485,1480,1488,1480,301
20250401,151200,393711512,1480,1479,1480,1479,824
20250401,151100,392492592,1479,1480,1480,1479,653
20250401,151000,391526352,1480,1468,1480,1468,2455
20250401,150900,387905960,1468,1466,1468,1466,408
20250401,150800,387307645,1466,1465,1466,1465,1330
20250401,150700,385358377,1467,1467,1467,1467,0
20250401,150600,385358377,1467,1467,1467,1467,286
20250401,150500,384938815,1467,1466,1467,1466,180
20250401,150400,384674917,1466,1466,1466,1466,36
20250401,150300,384622141,1465,1465,1465,1465,888
20250401,150200,383321221,1464,1465,1465,1464,1177
20250401,150100,381597799,1465,1464,1465,1464,346
20250401,150000,381091031,1464,1464,1464,1463,112
20250401,145900,380927149,1464,1464,1464,1464,6
20250401,145800,380918365,1463,1463,1463,1463,0
20250401,145700,380918365,1463,1463,1463,1463,0
20250401,145600,380918365,1463,1465,1465,1463,3006
20250401,145500,376516569,1469,1465,1469,1465,788
20250401,145400,375361214,1465,1465,1465,1465,7
20250401,145300,375350959,1465,1465,1465,1465,310
20250401,145200,374896809,1465,1465,1465,1465,1
20250401,145100,374895344,1469,1469,1469,1469,7
20250401,145000,374885061,1469,1465,1469,1465,929
20250401,144900,373522848,1464,1464,1464,1464,316
20250401,144800,373060224,1464,1465,1465,1464,202
20250401,144700,372764295,1466,1467,1467,1465,49
20250401,144600,372692455,1467,1467,1467,1467,0
20250401,144500,372692455,1467,1467,1467,1467,1
20250401,144400,372690988,1468,1472,1472,1468,7
20250401,144300,372680708,1468,1470,1471,1468,601
20250401,144200,371796760,1471,1471,1471,1470,3
20250401,144100,371792348,1463,1469,1471,1463,949
20250401,144000,370397479,1463,1465,1470,1463,2003
20250401,143900,367455143,1463,1465,1465,1463,5074
20250401,143800,360030562,1466,1466,1466,1466,1
20250401,143700,360029096,1465,1466,1466,1465,101
20250401,143600,359881098,1466,1466,1466,1466,507
20250401,143500,359137836,1466,1466,1466,1466,47
20250401,143400,359068934,1466,1466,1466,1466,610
20250401,143300,358174674,1466,1465,1466,1465,210
20250401,143200,357867014,1465,1465,1465,1465,0
20250401,143100,357867014,1465,1465,1465,1465,4
20250401,143000,357861154,1465,1463,1465,1463,195
20250401,142900,357575738,1463,1463,1463,1463,111
20250401,142800,357413345,1463,1463,1463,1462,366
20250401,142700,356877888,1463,1463,1463,1463,5
20250401,142600,356870573,1463,1463,1463,1463,8
20250401,142500,356858869,1463,1464,1464,1462,3077
20250401,142400,352358167,1464,1464,1464,1464,633
20250401,142300,351431455,1465,1464,1465,1464,738
20250401,142200,350350485,1465,1464,1465,1464,577
20250401,142100,349505754,1464,1465,1465,1462,4235
20250401,142000,343308558,1466,1466,1466,1466,0
20250401,141900,343308558,1466,1466,1466,1466,76
20250401,141800,343197142,1466,1466,1466,1466,106
20250401,141700,343041746,1466,1466,1466,1466,2
20250401,141600,343038814,1465,1465,1465,1465,0
20250401,141500,343038814,1465,1465,1465,1465,61
20250401,141400,342949449,1465,1465,1465,1465,499
20250401,141300,342218414,1466,1466,1466,1466,63
20250401,141200,342126056,1470,1470,1470,1470,55
20250401,141100,342045206,1470,1470,1470,1470,0
20250401,141000,342045206,1470,1470,1470,1470,1
20250401,140900,342043736,1465,1465,1465,1465,0
20250401,140800,342043736,1465,1470,1471,1465,203
20250401,140700,341745335,1470,1464,1470,1464,15630
20250401,140600,318862479,1465,1465,1465,1465,0
20250401,140500,318862479,1465,1465,1465,1465,3235
20250401,140400,314123204,1465,1466,1466,1465,549
20250401,140300,313318670,1467,1467,1467,1467,1874
20250401,140200,310569512,1467,1473,1473,1467,1643
20250401,140100,308156225,1473,1473,1473,1473,300
20250401,140000,307714325,1475,1475,1475,1475,0
20250401,135900,307714325,1475,1475,1475,1475,18
20250401,135800,307687775,1473,1473,1473,1473,0
20250401,135700,307687775,1473,1473,1473,1473,244
20250401,135600,307328363,1472,1472,1472,1472,0
20250401,135500,307328363,1472,1472,1472,1472,0
20250401,135400,307328363,1472,1472,1472,1472,0
20250401,135300,307328363,1472,1472,1472,1472,0
20250401,135200,307328363,1472,1472,1472,1472,100
20250401,135100,307181163,1473,1473,1473,1473,192
20250401,135000,306898347,1474,1473,1474,1473,20
20250401,134900,306868877,1470,1470,1470,1470,0
20250401,134800,306868877,1470,1470,1470,1470,0
20250401,134700,306868877,1470,1469,1470,1469,109
20250401,134600,306708650,1468,1468,1468,1468,5
20250401,134500,306701310,1467,1467,1467,1467,333
20250401,134400,306212799,1467,1467,1467,1467,0
20250401,134300,306212799,1467,1470,1470,1467,7847
20250401,134200,294689820,1470,1474,1474,1470,4785
20250401,134100,287652474,1475,1476,1476,1475,750
20250401,134000,286546174,1478,1478,1478,1478,18
20250401,133900,286519570,1481,1481,1481,1481,0
20250401,133800,286519570,1481,1481,1481,1481,1394
20250401,133700,284455056,1481,1481,1481,1481,0
20250401,133600,284455056,1481,1480,1481,1480,1613
20250401,133500,282067784,1479,1476,1479,1476,2534
20250401,133400,278324097,1476,1478,1478,1476,403
20250401,133300,277729187,1479,1480,1480,1479,1006
20250401,133200,276241309,1481,1481,1481,1481,1000
20250401,133100,274760309,1481,1480,1481,1480,1020
20250401,133000,273249709,1480,1480,1480,1480,670
20250401,132900,272258109,1481,1481,1481,1481,0
20250401,132800,272258109,1481,1481,1481,1481,1
20250401,132700,272256628,1486,1486,1486,1486,850
20250401,132600,270993528,1486,1486,1486,1486,51
20250401,132500,270917742,1481,1481,1481,1481,0
20250401,132400,270917742,1481,1481,1481,1481,0
20250401,132300,270917742,1481,1481,1481,1481,0
20250401,132200,270917742,1481,1481,1481,1481,19
20250401,132100,270889603,1481,1489,1489,1481,24
20250401,132000,270853875,1489,1486,1489,1486,2879
20250401,131900,266567986,1482,1482,1482,1482,1
20250401,131800,266566504,1483,1483,1483,1483,327
20250401,131700,266081563,1482,1480,1482,1480,452
20250401,131600,265412179,1481,1481,1481,1481,0
20250401,131500,265412179,1481,1481,1481,1481,0
20250401,131400,265412179,1481,1481,1481,1481,0
20250401,131300,265412179,1481,1481,1481,1481,0
20250401,131200,265412179,1481,1481,1481,1481,12
20250401,131100,265394407,1481,1481,1481,1481,2
20250401,131000,265391445,1480,1480,1480,1480,0
20250401,130900,265391445,1480,1479,1480,1479,54
20250401,130800,265311567,1478,1478,1478,1478,0
20250401,130700,265311567,1478,1478,1478,1478,105
20250401,130600,265156377,1477,1477,1477,1477,0
20250401,130500,265156377,1477,1478,1478,1477,10
20250401,130400,265141605,1478,1478,1478,1478,10
20250401,130300,265126825,1478,1478,1478,1478,0
20250401,130200,265126825,1478,1481,1481,1478,626
20250401,130100,264200048,1480,1481,1481,1480,5510
20250401,130000,256043752,1482,1482,1482,1482,144
20250401,125900,255830344,1489,1489,1489,1489,0
20250401,125800,255830344,1489,1489,1489,1489,0
20250401,125700,255830344,1489,1489,1489,1489,0
20250401,125600,255830344,1489,1489,1489,1489,0
20250401,125500,255830344,1489,1489,1489,1489,0
20250401,125400,255830344,1489,1489,1489,1489,389
20250401,125300,255251123,1484,1484,1484,1484,121
20250401,125200,255071559,1483,1483,1483,1483,3978
20250401,125100,249172185,1484,1484,1484,1484,0
20250401,125000,249172185,1484,1484,1484,1484,0
20250401,124900,249172185,1484,1484,1484,1484,0
20250401,124800,249172185,1484,1484,1484,1484,0
20250401,124700,249172185,1484,1484,1484,1484,3288
20250401,124600,244292793,1489,1484,1489,1484,161
20250401,124500,244053844,1489,1488,1489,1487,53
20250401,124400,243974991,1488,1488,1488,1483,35
20250401,124300,243923061,1483,1483,1483,1483,0
20250401,124200,243923061,1483,1487,1493,1483,3876
20250401,124100,238171848,1499,1499,1499,1499,0
20250401,124000,238171848,1499,1490,1499,1490,569
20250401,123900,237323239,1490,1490,1490,1490,123
20250401,123800,237139969,1498,1491,1498,1485,745
20250401,123700,236033229,1498,1494,1498,1494,40
20250401,123600,235973387,1494,1494,1494,1494,1
20250401,123500,235971893,1492,1492,1492,1492,18
20250401,123400,235945037,1498,1498,1498,1498,100
20250401,123300,235795237,1498,1498,1498,1498,107
20250401,123200,235634951,1492,1492,1493,1492,124
20250401,123100,235449939,1491,1497,1497,1491,11
20250401,123000,235433516,1498,1498,1498,1498,1
20250401,122900,235432018,1498,1498,1498,1498,1
20250401,122800,235430520,1499,1499,1499,1499,0
20250401,122700,235430520,1499,1499,1499,1499,0
20250401,122600,235430520,1499,1499,1499,1499,0
20250401,122500,235430520,1499,1499,1499,1499,1
20250401,122400,235429021,1491,1499,1499,1491,10
20250401,122300,235414075,1500,1500,1500,1500,1
20250401,122200,235412575,1501,1501,1501,1501,0
20250401,122100,235412575,1501,1501,1501,1501,0
20250401,122000,235412575,1501,1500,1501,1500,3
20250401,121900,235408074,1501,1501,1501,1501,0
20250401,121800,235408074,1501,1501,1501,1501,0
20250401,121700,235408074,1501,1501,1501,1501,0
20250401,121600,235408074,1501,1501,1501,1501,11
20250401,121500,235391563,1501,1500,1501,1500,2000
20250401,121400,232390424,1500,1493,1500,1492,12
20250401,121300,232372475,1500,1500,1500,1491,15
20250401,121200,232350014,1486,1499,1499,1486,10
20250401,121100,232335085,1500,1500,1500,1499,3
20250401,121000,232330586,1490,1500,1500,1490,710
20250401,120900,231272630,1501,1501,1501,1501,0
20250401,120800,231272630,1501,1501,1501,1501,0
20250401,120700,231272630,1501,1501,1501,1501,0
20250401,120600,231272630,1501,1501,1501,1501,0
20250401,120500,231272630,1501,1500,1501,1500,2
20250401,120400,231269629,1501,1501,1501,1501,3
20250401,120300,231265126,1495,1500,1501,1495,14
20250401,120200,231244170,1502,1502,1502,1502,0
20250401,120100,231244170,1502,1502,1502,1502,0
20250401,120000,231244170,1502,1493,1502,1493,3501
20250401,115900,225988186,1483,1487,1494,1483,2228
20250401,115800,222682246,1494,1493,1494,1493,294
20250401,115700,222243025,1494,1493,1494,1493,70
20250401,115600,222138508,1494,1494,1494,1494,0
20250401,115500,222138508,1494,1494,1494,1494,67
20250401,115400,222038410,1494,1485,1494,1484,201
20250401,115300,221740091,1498,1498,1498,1498,0
20250401,115200,221740091,1498,1498,1498,1498,0
20250401,115100,221740091,1498,1491,1498,1485,531
20250401,115000,220950430,1492,1499,1499,1492,99
20250401,114900,220802579,1494,1500,1500,1493,872
20250401,114800,219499705,1500,1495,1500,1495,6
20250401,114700,219490730,1497,1495,1497,1488,512
20250401,114600,218725115,1489,1496,1496,1489,2556
20250401,114500,214918196,1496,1496,1496,1496,0
20250401,114400,214918196,1496,1497,1501,1496,534
20250401,114300,214119091,1496,1502,1502,1496,1829
20250401,114200,211381066,1502,1502,1502,1502,0
20250401,114100,211381066,1502,1502,1502,1502,0
20250401,114000,211381066,1502,1502,1502,1502,0
20250401,113900,211381066,1502,1502,1502,1502,0
20250401,113800,211381066,1502,1502,1502,1502,4
20250401,113700,211375058,1500,1496,1500,1496,877
20250401,113600,210061876,1496,1496,1496,1496,0
20250401,113500,210061876,1496,1496,1496,1496,0
20250401,113400,210061876,1496,1497,1497,1496,822
20250401,113300,208831717,1497,1497,1497,1497,88
20250401,113200,208699981,1496,1496,1496,1496,1
20250401,113100,208698485,1496,1496,1496,1496,0
20250401,113000,208698485,1496,1496,1496,1496,0
20250401,112900,208698485,1496,1495,1496,1495,998
20250401,112800,207205732,1495,1496,1496,1493,3221
20250401,112700,202389637,1496,1500,1500,1496,5106
20250401,112600,194743823,1501,1503,1503,1499,5059
20250401,112500,187150710,1504,1504,1504,1504,1634
20250401,112400,184693174,1503,1505,1509,1503,6929
20250401,112300,174271882,1505,1512,1512,1505,491
20250401,112200,173531277,1512,1507,1512,1506,1979
20250401,112100,170550647,1512,1513,1513,1512,2111
20250401,112000,167357095,1513,1498,1513,1498,13356
20250401,111900,147230141,1498,1498,1498,1498,1
20250401,111800,147228643,1495,1492,1495,1492,1316
20250401,111700,145263879,1490,1487,1490,1487,4340
20250401,111600,138800766,1484,1486,1486,1482,1364
20250401,111500,136776762,1488,1485,1488,1485,295
20250401,111400,136337882,1488,1488,1488,1488,0
20250401,111300,136337882,1488,1488,1488,1488,0
20250401,111200,136337882,1488,1488,1488,1488,300
20250401,111100,135891482,1488,1488,1488,1488,1
20250401,111000,135889994,1489,1489,1489,1489,0
20250401,110900,135889994,1489,1488,1489,1488,290
20250401,110800,135458245,1489,1489,1489,1489,0
20250401,110700,135458245,1489,1489,1489,1489,0
20250401,110600,135458245,1489,1489,1489,1489,1
20250401,110500,135456756,1489,1489,1489,1489,16
20250401,110400,135432932,1483,1483,1483,1483,1500
20250401,110300,133208432,1490,1490,1490,1490,200
20250401,110200,132910432,1491,1490,1492,1483,1700
20250401,110100,130384950,1490,1490,1490,1490,101
20250401,110000,130234460,1486,1489,1489,1486,1120
20250401,105900,128569820,1489,1486,1489,1486,192
20250401,105800,128284239,1485,1485,1485,1485,20
20250401,105700,128254539,1485,1483,1485,1483,1428
20250401,105600,126134684,1482,1480,1482,1480,223
20250401,105500,125804361,1480,1480,1480,1479,1809
20250401,105400,123128566,1481,1480,1481,1480,22
20250401,105300,123096005,1480,1481,1481,1479,11
20250401,105200,123079733,1482,1482,1482,1482,0
20250401,105100,123079733,1482,1481,1482,1481,11
20250401,105000,123063441,1483,1478,1483,1478,2502
20250401,104900,119359820,1469,1469,1469,1469,0
20250401,104800,119359820,1469,1475,1477,1469,2964
20250401,104700,114985003,1472,1472,1472,1466,159
20250401,104600,114750961,1465,1465,1465,1465,0
20250401,104500,114750961,1465,1475,1476,1465,1854
20250401,104400,112026926,1470,1470,1470,1470,2
20250401,104300,112023986,1469,1466,1469,1466,726
20250401,104200,110957921,1465,1465,1465,1465,33
20250401,104100,110909576,1465,1465,1465,1465,471
20250401,104000,110219561,1465,1465,1465,1465,0
20250401,103900,110219561,1465,1465,1465,1465,302
20250401,103800,109777131,1466,1466,1466,1466,350
20250401,103700,109264031,1466,1466,1466,1466,0
20250401,103600,109264031,1466,1466,1466,1466,1
20250401,103500,109262565,1467,1467,1467,1467,0
20250401,103400,109262565,1467,1468,1468,1467,155
20250401,103300,109035153,1468,1469,1469,1468,74
20250401,103200,108926461,1470,1470,1470,1470,204
20250401,103100,108626581,1470,1470,1470,1470,1117
20250401,103000,106984591,1470,1470,1470,1470,0
20250401,102900,106984591,1470,1470,1470,1470,0
20250401,102800,106984591,1470,1470,1470,1470,1
20250401,102700,106983121,1470,1470,1470,1470,0
20250401,102600,106983121,1470,1470,1470,1470,369
20250401,102500,106440691,1477,1477,1477,1477,1346
20250401,102400,104452649,1474,1474,1474,1474,2654
20250401,102300,100540653,1476,1476,1476,1476,1000
20250401,102200,99064653,1471,1473,1473,1471,565
20250401,102100,98233518,1473,1472,1473,1472,3001
20250401,102000,93813188,1470,1470,1470,1470,0
20250401,101900,93813188,1470,1467,1470,1467,25
20250401,101800,93776471,1466,1466,1466,1466,0
20250401,101700,93776471,1466,1466,1466,1466,0
20250401,101600,93776471,1466,1466,1470,1466,316
20250401,101500,93313165,1465,1465,1465,1465,0
20250401,101400,93313165,1465,1469,1471,1465,5640
20250401,101300,85023542,1469,1469,1469,1469,2148
20250401,101200,81868130,1470,1470,1470,1470,0
20250401,101100,81868130,1470,1470,1470,1470,2935
20250401,101000,77553680,1470,1470,1470,1470,0
20250401,100900,77553680,1470,1462,1470,1462,514
20250401,100800,76801082,1462,1462,1462,1462,60
20250401,100700,76713362,1461,1461,1461,1461,250
20250401,100600,76348112,1461,1462,1462,1461,198
20250401,100500,76058713,1465,1465,1465,1465,0
20250401,100400,76058713,1465,1465,1465,1465,0
20250401,100300,76058713,1465,1463,1465,1463,40
20250401,100200,76000150,1462,1460,1462,1460,520
20250401,100100,75240745,1460,1460,1460,1460,172
20250401,100000,74989625,1465,1464,1465,1464,1011
20250401,095900,73509510,1464,1469,1470,1464,26
20250401,095800,73471308,1470,1470,1470,1470,0
20250401,095700,73471308,1470,1470,1470,1470,1
20250401,095600,73469838,1466,1466,1466,1466,0
20250401,095500,73469838,1466,1465,1466,1465,39
20250401,095400,73412688,1478,1478,1478,1478,94
20250401,095300,73273756,1478,1478,1478,1478,0
20250401,095200,73273756,1478,1478,1478,1478,81
20250401,095100,73154038,1479,1467,1479,1467,500
20250401,095000,72420279,1466,1459,1466,1458,2014
20250401,094900,69483313,1465,1461,1465,1460,3663
20250401,094800,64134978,1467,1467,1467,1467,17
20250401,094700,64110039,1467,1467,1467,1467,310
20250401,094600,63655269,1467,1466,1467,1466,537
20250401,094500,62867500,1459,1466,1466,1459,2569
20250401,094400,59111972,1467,1479,1479,1467,77
20250401,094300,58998893,1479,1479,1479,1479,0
20250401,094200,58998893,1479,1478,1479,1478,9
20250401,094100,58985583,1479,1479,1479,1479,0
20250401,094000,58985583,1479,1479,1479,1479,0
20250401,093900,58985583,1479,1462,1479,1460,2157
20250401,093800,55833464,1464,1465,1465,1463,890
20250401,093700,54530933,1465,1465,1465,1465,100
20250401,093600,54384433,1466,1466,1466,1466,400
20250401,093500,53798033,1469,1469,1469,1469,0
20250401,093400,53798033,1469,1471,1479,1468,2464
20250401,093300,50175719,1484,1484,1484,1484,10
20250401,093200,50160879,1484,1478,1484,1473,10713
20250401,093100,34350701,1485,1485,1485,1485,0
20250401,093000,34350701,1485,1483,1485,1483,229
20250401,092900,34010832,1477,1477,1477,1477,30
20250401,092800,33966522,1482,1482,1482,1482,0
20250401,092700,33966522,1482,1482,1482,1482,340
20250401,092600,33462642,1476,1476,1482,1476,2602
20250401,092500,29622084,1477,1483,1483,1477,321
20250401,092400,29147961,1476,1476,1476,1476,396
20250401,092300,28563465,1475,1476,1476,1475,80
20250401,092200,28445415,1476,1490,1490,1476,731
20250401,092100,27364982,1490,1490,1490,1490,1
20250401,092000,27363492,1486,1486,1486,1486,1097
20250401,091900,25733350,1488,1488,1491,1488,390
20250401,091800,25152490,1492,1492,1492,1492,0
20250401,091700,25152490,1492,1492,1492,1492,0
20250401,091600,25152490,1492,1492,1493,1492,604
20250401,091500,24251321,1493,1493,1493,1493,28
20250401,091400,24209517,1488,1486,1488,1486,13
20250401,091300,24190181,1488,1493,1493,1488,209
20250401,091200,23878689,1493,1488,1493,1488,1032
20250401,091100,22343020,1486,1483,1486,1483,250
20250401,091000,21971965,1483,1481,1483,1481,522
20250401,090900,21198881,1480,1470,1480,1470,6142
20250401,090800,12145241,1473,1473,1473,1473,500
20250401,090700,11408741,1478,1478,1478,1478,0
20250401,090600,11408741,1478,1478,1478,1478,0
20250401,090500,11408741,1478,1480,1480,1478,317
20250401,090400,10940055,1480,1478,1480,1478,1132
20250401,090300,9264891,1478,1470,1478,1469,3191
20250401,090200,4572055,1470,1470,1470,1470,1
20250401,090100,4570585,1470,1459,1470,1459,2
20250401,090000,4567656,1470,1458,1470,1458,3132
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192700 400815026 1468 1468 1468 1468 3009
3 20250401 192600 400815026 1468 1468 1468 1468 0
4 20250401 192500 400815026 1468 1468 1468 1468 0
5 20250401 192400 400815026 1468 1468 1468 1468 0
6 20250401 192300 400815026 1468 1468 1468 1468 0
7 20250401 192200 400815026 1468 1468 1468 1468 0
8 20250401 192100 400815026 1468 1468 1468 1468 0
9 20250401 192000 400815026 1468 1468 1468 1468 0
10 20250401 191900 400815026 1468 1468 1468 1468 0
11 20250401 191800 400815026 1468 1468 1468 1468 0
12 20250401 191700 400815026 1468 1468 1468 1468 0
13 20250401 191600 400815026 1468 1468 1468 1468 0
14 20250401 191500 400815026 1468 1468 1468 1468 0
15 20250401 191400 400815026 1468 1468 1468 1468 0
16 20250401 191300 400815026 1468 1468 1468 1468 0
17 20250401 191200 400815026 1468 1468 1468 1468 0
18 20250401 191100 400815026 1468 1468 1468 1468 0
19 20250401 191000 400815026 1468 1468 1468 1468 0
20 20250401 190900 400815026 1468 1468 1468 1468 0
21 20250401 190800 400815026 1468 1468 1468 1468 0
22 20250401 190700 400815026 1468 1468 1468 1468 0
23 20250401 190600 400815026 1468 1468 1468 1468 0
24 20250401 190500 400815026 1468 1468 1468 1468 0
25 20250401 190400 400815026 1468 1468 1468 1468 0
26 20250401 190300 400815026 1468 1468 1468 1468 0
27 20250401 190200 400815026 1468 1468 1468 1468 0
28 20250401 190100 400815026 1468 1468 1468 1468 0
29 20250401 190000 400815026 1468 1468 1468 1468 0
30 20250401 185900 400815026 1468 1468 1468 1468 0
31 20250401 185800 400815026 1468 1468 1468 1468 0
32 20250401 185700 400815026 1468 1468 1468 1468 3009
33 20250401 185600 400815026 1468 1468 1468 1468 0
34 20250401 185500 400815026 1468 1468 1468 1468 0
35 20250401 185400 400815026 1468 1468 1468 1468 0
36 20250401 185300 400815026 1468 1468 1468 1468 0
37 20250401 185200 400815026 1468 1468 1468 1468 0
38 20250401 185100 400815026 1468 1468 1468 1468 0
39 20250401 185000 400815026 1468 1468 1468 1468 0
40 20250401 184900 400815026 1468 1468 1468 1468 0
41 20250401 184800 400815026 1468 1468 1468 1468 0
42 20250401 184700 400815026 1468 1468 1468 1468 0
43 20250401 184600 400815026 1468 1468 1468 1468 0
44 20250401 184500 400815026 1468 1468 1468 1468 0
45 20250401 184400 400815026 1468 1468 1468 1468 0
46 20250401 184300 400815026 1468 1468 1468 1468 0
47 20250401 184200 400815026 1468 1468 1468 1468 0
48 20250401 184100 400815026 1468 1468 1468 1468 0
49 20250401 184000 400815026 1468 1468 1468 1468 0
50 20250401 183900 400815026 1468 1468 1468 1468 0
51 20250401 183800 400815026 1468 1468 1468 1468 0
52 20250401 183700 400815026 1468 1468 1468 1468 0
53 20250401 183600 400815026 1468 1468 1468 1468 0
54 20250401 183500 400815026 1468 1468 1468 1468 0
55 20250401 183400 400815026 1468 1468 1468 1468 0
56 20250401 183300 400815026 1468 1468 1468 1468 0
57 20250401 183200 400815026 1468 1468 1468 1468 0
58 20250401 183100 400815026 1468 1468 1468 1468 0
59 20250401 183000 400815026 1468 1468 1468 1468 0
60 20250401 182900 400815026 1468 1468 1468 1468 0
61 20250401 182800 400815026 1468 1468 1468 1468 0
62 20250401 182700 400815026 1468 1468 1468 1468 3009
63 20250401 182600 400815026 1468 1468 1468 1468 0
64 20250401 182500 400815026 1468 1468 1468 1468 0
65 20250401 182400 400815026 1468 1468 1468 1468 0
66 20250401 182300 400815026 1468 1468 1468 1468 0
67 20250401 182200 400815026 1468 1468 1468 1468 0
68 20250401 182100 400815026 1468 1468 1468 1468 0
69 20250401 182000 400815026 1468 1468 1468 1468 0
70 20250401 181900 400815026 1468 1468 1468 1468 0
71 20250401 181800 400815026 1468 1468 1468 1468 0
72 20250401 181700 400815026 1468 1468 1468 1468 0
73 20250401 181600 400815026 1468 1468 1468 1468 0
74 20250401 181500 400815026 1468 1468 1468 1468 0
75 20250401 181400 400815026 1468 1468 1468 1468 0
76 20250401 181300 400815026 1468 1468 1468 1468 0
77 20250401 181200 400815026 1468 1468 1468 1468 0
78 20250401 181100 400815026 1468 1468 1468 1468 0
79 20250401 181000 400815026 1468 1468 1468 1468 0
80 20250401 180900 400815026 1468 1468 1468 1468 0
81 20250401 180800 400815026 1468 1468 1468 1468 0
82 20250401 180700 400815026 1468 1468 1468 1468 0
83 20250401 180600 400815026 1468 1468 1468 1468 0
84 20250401 180500 400815026 1468 1468 1468 1468 0
85 20250401 180400 400815026 1468 1468 1468 1468 0
86 20250401 180300 400815026 1468 1468 1468 1468 0
87 20250401 180200 400815026 1468 1468 1468 1468 0
88 20250401 180100 400815026 1468 1468 1468 1468 0
89 20250401 180000 400815026 1468 1468 1468 1468 0
90 20250401 175900 400815026 1468 1468 1468 1468 0
91 20250401 175800 400815026 1468 1468 1468 1468 0
92 20250401 175700 400815026 1468 1468 1468 1468 3009
93 20250401 175600 400815026 1468 1468 1468 1468 0
94 20250401 175500 400815026 1468 1468 1468 1468 0
95 20250401 175400 400815026 1468 1468 1468 1468 0
96 20250401 175300 400815026 1468 1468 1468 1468 0
97 20250401 175200 400815026 1468 1468 1468 1468 0
98 20250401 175100 400815026 1468 1468 1468 1468 0
99 20250401 175000 400815026 1468 1468 1468 1468 0
100 20250401 174900 400815026 1468 1468 1468 1468 0
101 20250401 174800 400815026 1468 1468 1468 1468 0
102 20250401 174700 400815026 1468 1468 1468 1468 0
103 20250401 174600 400815026 1468 1468 1468 1468 0
104 20250401 174500 400815026 1468 1468 1468 1468 0
105 20250401 174400 400815026 1468 1468 1468 1468 0
106 20250401 174300 400815026 1468 1468 1468 1468 0
107 20250401 174200 400815026 1468 1468 1468 1468 0
108 20250401 174100 400815026 1468 1468 1468 1468 0
109 20250401 174000 400815026 1468 1468 1468 1468 0
110 20250401 173900 400815026 1468 1468 1468 1468 0
111 20250401 173800 400815026 1468 1468 1468 1468 0
112 20250401 173700 400815026 1468 1468 1468 1468 0
113 20250401 173600 400815026 1468 1468 1468 1468 0
114 20250401 173500 400815026 1468 1468 1468 1468 0
115 20250401 173400 400815026 1468 1468 1468 1468 0
116 20250401 173300 400815026 1468 1468 1468 1468 0
117 20250401 173200 400815026 1468 1468 1468 1468 0
118 20250401 173100 400815026 1468 1468 1468 1468 0
119 20250401 173000 400815026 1468 1468 1468 1468 0
120 20250401 172900 400815026 1468 1468 1468 1468 0
121 20250401 172800 400815026 1468 1468 1468 1468 0
122 20250401 172700 400815026 1468 1468 1468 1468 3009
123 20250401 172600 400815026 1468 1468 1468 1468 0
124 20250401 172500 400815026 1468 1468 1468 1468 0
125 20250401 172400 400815026 1468 1468 1468 1468 0
126 20250401 172300 400815026 1468 1468 1468 1468 0
127 20250401 172200 400815026 1468 1468 1468 1468 0
128 20250401 172100 400815026 1468 1468 1468 1468 0
129 20250401 172000 400815026 1468 1468 1468 1468 0
130 20250401 171900 400815026 1468 1468 1468 1468 0
131 20250401 171800 400815026 1468 1468 1468 1468 0
132 20250401 171700 400815026 1468 1468 1468 1468 0
133 20250401 171600 400815026 1468 1468 1468 1468 0
134 20250401 171500 400815026 1468 1468 1468 1468 0
135 20250401 171400 400815026 1468 1468 1468 1468 0
136 20250401 171300 400815026 1468 1468 1468 1468 0
137 20250401 171200 400815026 1468 1468 1468 1468 0
138 20250401 171100 400815026 1468 1468 1468 1468 0
139 20250401 171000 400815026 1468 1468 1468 1468 0
140 20250401 170900 400815026 1468 1468 1468 1468 0
141 20250401 170800 400815026 1468 1468 1468 1468 0
142 20250401 170700 400815026 1468 1468 1468 1468 0
143 20250401 170600 400815026 1468 1468 1468 1468 0
144 20250401 170500 400815026 1468 1468 1468 1468 0
145 20250401 170400 400815026 1468 1468 1468 1468 0
146 20250401 170300 400815026 1468 1468 1468 1468 0
147 20250401 170200 400815026 1468 1468 1468 1468 0
148 20250401 170100 400815026 1468 1468 1468 1468 0
149 20250401 170000 400815026 1468 1468 1468 1468 0
150 20250401 165900 400815026 1468 1468 1468 1468 0
151 20250401 165800 400815026 1468 1468 1468 1468 0
152 20250401 165700 400815026 1468 1468 1468 1468 3009
153 20250401 165600 400815026 1468 1468 1468 1468 0
154 20250401 165500 400815026 1468 1468 1468 1468 0
155 20250401 165400 400815026 1468 1468 1468 1468 0
156 20250401 165300 400815026 1468 1468 1468 1468 0
157 20250401 165200 400815026 1468 1468 1468 1468 0
158 20250401 165100 400815026 1468 1468 1468 1468 0
159 20250401 165000 400815026 1468 1468 1468 1468 0
160 20250401 164900 400815026 1468 1468 1468 1468 0
161 20250401 164800 400815026 1468 1468 1468 1468 0
162 20250401 164700 400815026 1468 1468 1468 1468 0
163 20250401 164600 400815026 1468 1468 1468 1468 0
164 20250401 164500 400815026 1468 1468 1468 1468 0
165 20250401 164400 400815026 1468 1468 1468 1468 0
166 20250401 164300 400815026 1468 1468 1468 1468 0
167 20250401 164200 400815026 1468 1468 1468 1468 0
168 20250401 164100 400815026 1468 1468 1468 1468 0
169 20250401 164000 400815026 1468 1468 1468 1468 0
170 20250401 163900 400815026 1468 1468 1468 1468 0
171 20250401 163800 400815026 1468 1468 1468 1468 0
172 20250401 163700 400815026 1468 1468 1468 1468 0
173 20250401 163600 400815026 1468 1468 1468 1468 0
174 20250401 163500 400815026 1468 1468 1468 1468 0
175 20250401 163400 400815026 1468 1468 1468 1468 0
176 20250401 163300 400815026 1468 1468 1468 1468 0
177 20250401 163200 400815026 1468 1468 1468 1468 0
178 20250401 163100 400815026 1468 1468 1468 1468 0
179 20250401 163000 400815026 1468 1468 1468 1468 0
180 20250401 162900 400815026 1468 1468 1468 1468 0
181 20250401 162800 400815026 1468 1468 1468 1468 0
182 20250401 162700 400815026 1468 1468 1468 1468 3009
183 20250401 162600 400815026 1468 1468 1468 1468 0
184 20250401 162500 400815026 1468 1468 1468 1468 0
185 20250401 162400 400815026 1468 1468 1468 1468 0
186 20250401 162300 400815026 1468 1468 1468 1468 0
187 20250401 162200 400815026 1468 1468 1468 1468 0
188 20250401 162100 400815026 1468 1468 1468 1468 0
189 20250401 162000 400815026 1468 1468 1468 1468 0
190 20250401 161900 400815026 1468 1468 1468 1468 0
191 20250401 161800 400815026 1468 1468 1468 1468 0
192 20250401 161700 400815026 1468 1468 1468 1468 0
193 20250401 161600 400815026 1468 1468 1468 1468 0
194 20250401 161500 400815026 1468 1468 1468 1468 0
195 20250401 161400 400815026 1468 1468 1468 1468 0
196 20250401 161300 400815026 1468 1468 1468 1468 0
197 20250401 161200 400815026 1468 1468 1468 1468 0
198 20250401 161100 400815026 1468 1468 1468 1468 0
199 20250401 161000 400815026 1468 1468 1468 1468 0
200 20250401 160900 400815026 1468 1468 1468 1468 0
201 20250401 160800 400815026 1468 1468 1468 1468 0
202 20250401 160700 400815026 1468 1468 1468 1468 0
203 20250401 160600 400815026 1468 1468 1468 1468 0
204 20250401 160500 400815026 1468 1468 1468 1468 0
205 20250401 160400 400815026 1468 1468 1468 1468 0
206 20250401 160300 400815026 1468 1468 1468 1468 0
207 20250401 160200 400815026 1468 1468 1468 1468 0
208 20250401 160100 400815026 1468 1468 1468 1468 0
209 20250401 160000 400815026 1468 1468 1468 1468 0
210 20250401 155900 400815026 1468 1468 1468 1468 0
211 20250401 155800 400815026 1468 1468 1468 1468 0
212 20250401 155700 400815026 1468 1468 1468 1468 3009
213 20250401 155600 400815026 1468 1468 1468 1468 0
214 20250401 155500 400815026 1468 1468 1468 1468 0
215 20250401 155400 400815026 1468 1468 1468 1468 0
216 20250401 155300 400815026 1468 1468 1468 1468 0
217 20250401 155200 400815026 1468 1468 1468 1468 0
218 20250401 155100 400815026 1468 1468 1468 1468 0
219 20250401 155000 400815026 1468 1468 1468 1468 0
220 20250401 154900 400815026 1468 1468 1468 1468 0
221 20250401 154800 400815026 1468 1468 1468 1468 0
222 20250401 154700 400815026 1468 1468 1468 1468 0
223 20250401 154600 400815026 1468 1468 1468 1468 0
224 20250401 154500 400815026 1468 1468 1468 1468 0
225 20250401 154400 400815026 1468 1468 1468 1468 0
226 20250401 154300 400815026 1468 1468 1468 1468 0
227 20250401 154200 400815026 1468 1468 1468 1468 0
228 20250401 154100 400815026 1468 1468 1468 1468 0
229 20250401 154000 400815026 1468 1468 1468 1468 0
230 20250401 153900 400815026 1468 1468 1468 1468 0
231 20250401 153800 400815026 1468 1468 1468 1468 0
232 20250401 153700 400815026 1468 1468 1468 1468 0
233 20250401 153600 400815026 1468 1468 1468 1468 0
234 20250401 153500 400815026 1468 1468 1468 1468 0
235 20250401 153400 400815026 1468 1468 1468 1468 0
236 20250401 153300 400815026 1468 1468 1468 1468 0
237 20250401 153200 400815026 1468 1468 1468 1468 0
238 20250401 153100 400815026 1468 1468 1468 1468 0
239 20250401 153000 400815026 1468 1468 1468 1468 3009
240 20250401 152900 396397814 1481 1481 1481 1481 0
241 20250401 152800 396397814 1481 1481 1481 1481 0
242 20250401 152700 396397814 1481 1481 1481 1481 0
243 20250401 152600 396397814 1481 1481 1481 1481 0
244 20250401 152500 396397814 1481 1481 1481 1481 0
245 20250401 152400 396397814 1481 1481 1481 1481 0
246 20250401 152300 396397814 1481 1481 1481 1481 0
247 20250401 152200 396397814 1481 1481 1481 1481 0
248 20250401 152100 396397814 1481 1481 1481 1481 0
249 20250401 152000 396397814 1481 1481 1481 1481 0
250 20250401 151900 396397814 1481 1469 1482 1469 539
251 20250401 151800 395605301 1469 1483 1483 1469 131
252 20250401 151700 395412608 1479 1469 1483 1469 333
253 20250401 151600 394921678 1484 1470 1484 1470 116
254 20250401 151500 394751144 1484 1484 1484 1484 0
255 20250401 151400 394751144 1484 1485 1485 1484 400
256 20250401 151300 394157344 1485 1480 1488 1480 301
257 20250401 151200 393711512 1480 1479 1480 1479 824
258 20250401 151100 392492592 1479 1480 1480 1479 653
259 20250401 151000 391526352 1480 1468 1480 1468 2455
260 20250401 150900 387905960 1468 1466 1468 1466 408
261 20250401 150800 387307645 1466 1465 1466 1465 1330
262 20250401 150700 385358377 1467 1467 1467 1467 0
263 20250401 150600 385358377 1467 1467 1467 1467 286
264 20250401 150500 384938815 1467 1466 1467 1466 180
265 20250401 150400 384674917 1466 1466 1466 1466 36
266 20250401 150300 384622141 1465 1465 1465 1465 888
267 20250401 150200 383321221 1464 1465 1465 1464 1177
268 20250401 150100 381597799 1465 1464 1465 1464 346
269 20250401 150000 381091031 1464 1464 1464 1463 112
270 20250401 145900 380927149 1464 1464 1464 1464 6
271 20250401 145800 380918365 1463 1463 1463 1463 0
272 20250401 145700 380918365 1463 1463 1463 1463 0
273 20250401 145600 380918365 1463 1465 1465 1463 3006
274 20250401 145500 376516569 1469 1465 1469 1465 788
275 20250401 145400 375361214 1465 1465 1465 1465 7
276 20250401 145300 375350959 1465 1465 1465 1465 310
277 20250401 145200 374896809 1465 1465 1465 1465 1
278 20250401 145100 374895344 1469 1469 1469 1469 7
279 20250401 145000 374885061 1469 1465 1469 1465 929
280 20250401 144900 373522848 1464 1464 1464 1464 316
281 20250401 144800 373060224 1464 1465 1465 1464 202
282 20250401 144700 372764295 1466 1467 1467 1465 49
283 20250401 144600 372692455 1467 1467 1467 1467 0
284 20250401 144500 372692455 1467 1467 1467 1467 1
285 20250401 144400 372690988 1468 1472 1472 1468 7
286 20250401 144300 372680708 1468 1470 1471 1468 601
287 20250401 144200 371796760 1471 1471 1471 1470 3
288 20250401 144100 371792348 1463 1469 1471 1463 949
289 20250401 144000 370397479 1463 1465 1470 1463 2003
290 20250401 143900 367455143 1463 1465 1465 1463 5074
291 20250401 143800 360030562 1466 1466 1466 1466 1
292 20250401 143700 360029096 1465 1466 1466 1465 101
293 20250401 143600 359881098 1466 1466 1466 1466 507
294 20250401 143500 359137836 1466 1466 1466 1466 47
295 20250401 143400 359068934 1466 1466 1466 1466 610
296 20250401 143300 358174674 1466 1465 1466 1465 210
297 20250401 143200 357867014 1465 1465 1465 1465 0
298 20250401 143100 357867014 1465 1465 1465 1465 4
299 20250401 143000 357861154 1465 1463 1465 1463 195
300 20250401 142900 357575738 1463 1463 1463 1463 111
301 20250401 142800 357413345 1463 1463 1463 1462 366
302 20250401 142700 356877888 1463 1463 1463 1463 5
303 20250401 142600 356870573 1463 1463 1463 1463 8
304 20250401 142500 356858869 1463 1464 1464 1462 3077
305 20250401 142400 352358167 1464 1464 1464 1464 633
306 20250401 142300 351431455 1465 1464 1465 1464 738
307 20250401 142200 350350485 1465 1464 1465 1464 577
308 20250401 142100 349505754 1464 1465 1465 1462 4235
309 20250401 142000 343308558 1466 1466 1466 1466 0
310 20250401 141900 343308558 1466 1466 1466 1466 76
311 20250401 141800 343197142 1466 1466 1466 1466 106
312 20250401 141700 343041746 1466 1466 1466 1466 2
313 20250401 141600 343038814 1465 1465 1465 1465 0
314 20250401 141500 343038814 1465 1465 1465 1465 61
315 20250401 141400 342949449 1465 1465 1465 1465 499
316 20250401 141300 342218414 1466 1466 1466 1466 63
317 20250401 141200 342126056 1470 1470 1470 1470 55
318 20250401 141100 342045206 1470 1470 1470 1470 0
319 20250401 141000 342045206 1470 1470 1470 1470 1
320 20250401 140900 342043736 1465 1465 1465 1465 0
321 20250401 140800 342043736 1465 1470 1471 1465 203
322 20250401 140700 341745335 1470 1464 1470 1464 15630
323 20250401 140600 318862479 1465 1465 1465 1465 0
324 20250401 140500 318862479 1465 1465 1465 1465 3235
325 20250401 140400 314123204 1465 1466 1466 1465 549
326 20250401 140300 313318670 1467 1467 1467 1467 1874
327 20250401 140200 310569512 1467 1473 1473 1467 1643
328 20250401 140100 308156225 1473 1473 1473 1473 300
329 20250401 140000 307714325 1475 1475 1475 1475 0
330 20250401 135900 307714325 1475 1475 1475 1475 18
331 20250401 135800 307687775 1473 1473 1473 1473 0
332 20250401 135700 307687775 1473 1473 1473 1473 244
333 20250401 135600 307328363 1472 1472 1472 1472 0
334 20250401 135500 307328363 1472 1472 1472 1472 0
335 20250401 135400 307328363 1472 1472 1472 1472 0
336 20250401 135300 307328363 1472 1472 1472 1472 0
337 20250401 135200 307328363 1472 1472 1472 1472 100
338 20250401 135100 307181163 1473 1473 1473 1473 192
339 20250401 135000 306898347 1474 1473 1474 1473 20
340 20250401 134900 306868877 1470 1470 1470 1470 0
341 20250401 134800 306868877 1470 1470 1470 1470 0
342 20250401 134700 306868877 1470 1469 1470 1469 109
343 20250401 134600 306708650 1468 1468 1468 1468 5
344 20250401 134500 306701310 1467 1467 1467 1467 333
345 20250401 134400 306212799 1467 1467 1467 1467 0
346 20250401 134300 306212799 1467 1470 1470 1467 7847
347 20250401 134200 294689820 1470 1474 1474 1470 4785
348 20250401 134100 287652474 1475 1476 1476 1475 750
349 20250401 134000 286546174 1478 1478 1478 1478 18
350 20250401 133900 286519570 1481 1481 1481 1481 0
351 20250401 133800 286519570 1481 1481 1481 1481 1394
352 20250401 133700 284455056 1481 1481 1481 1481 0
353 20250401 133600 284455056 1481 1480 1481 1480 1613
354 20250401 133500 282067784 1479 1476 1479 1476 2534
355 20250401 133400 278324097 1476 1478 1478 1476 403
356 20250401 133300 277729187 1479 1480 1480 1479 1006
357 20250401 133200 276241309 1481 1481 1481 1481 1000
358 20250401 133100 274760309 1481 1480 1481 1480 1020
359 20250401 133000 273249709 1480 1480 1480 1480 670
360 20250401 132900 272258109 1481 1481 1481 1481 0
361 20250401 132800 272258109 1481 1481 1481 1481 1
362 20250401 132700 272256628 1486 1486 1486 1486 850
363 20250401 132600 270993528 1486 1486 1486 1486 51
364 20250401 132500 270917742 1481 1481 1481 1481 0
365 20250401 132400 270917742 1481 1481 1481 1481 0
366 20250401 132300 270917742 1481 1481 1481 1481 0
367 20250401 132200 270917742 1481 1481 1481 1481 19
368 20250401 132100 270889603 1481 1489 1489 1481 24
369 20250401 132000 270853875 1489 1486 1489 1486 2879
370 20250401 131900 266567986 1482 1482 1482 1482 1
371 20250401 131800 266566504 1483 1483 1483 1483 327
372 20250401 131700 266081563 1482 1480 1482 1480 452
373 20250401 131600 265412179 1481 1481 1481 1481 0
374 20250401 131500 265412179 1481 1481 1481 1481 0
375 20250401 131400 265412179 1481 1481 1481 1481 0
376 20250401 131300 265412179 1481 1481 1481 1481 0
377 20250401 131200 265412179 1481 1481 1481 1481 12
378 20250401 131100 265394407 1481 1481 1481 1481 2
379 20250401 131000 265391445 1480 1480 1480 1480 0
380 20250401 130900 265391445 1480 1479 1480 1479 54
381 20250401 130800 265311567 1478 1478 1478 1478 0
382 20250401 130700 265311567 1478 1478 1478 1478 105
383 20250401 130600 265156377 1477 1477 1477 1477 0
384 20250401 130500 265156377 1477 1478 1478 1477 10
385 20250401 130400 265141605 1478 1478 1478 1478 10
386 20250401 130300 265126825 1478 1478 1478 1478 0
387 20250401 130200 265126825 1478 1481 1481 1478 626
388 20250401 130100 264200048 1480 1481 1481 1480 5510
389 20250401 130000 256043752 1482 1482 1482 1482 144
390 20250401 125900 255830344 1489 1489 1489 1489 0
391 20250401 125800 255830344 1489 1489 1489 1489 0
392 20250401 125700 255830344 1489 1489 1489 1489 0
393 20250401 125600 255830344 1489 1489 1489 1489 0
394 20250401 125500 255830344 1489 1489 1489 1489 0
395 20250401 125400 255830344 1489 1489 1489 1489 389
396 20250401 125300 255251123 1484 1484 1484 1484 121
397 20250401 125200 255071559 1483 1483 1483 1483 3978
398 20250401 125100 249172185 1484 1484 1484 1484 0
399 20250401 125000 249172185 1484 1484 1484 1484 0
400 20250401 124900 249172185 1484 1484 1484 1484 0
401 20250401 124800 249172185 1484 1484 1484 1484 0
402 20250401 124700 249172185 1484 1484 1484 1484 3288
403 20250401 124600 244292793 1489 1484 1489 1484 161
404 20250401 124500 244053844 1489 1488 1489 1487 53
405 20250401 124400 243974991 1488 1488 1488 1483 35
406 20250401 124300 243923061 1483 1483 1483 1483 0
407 20250401 124200 243923061 1483 1487 1493 1483 3876
408 20250401 124100 238171848 1499 1499 1499 1499 0
409 20250401 124000 238171848 1499 1490 1499 1490 569
410 20250401 123900 237323239 1490 1490 1490 1490 123
411 20250401 123800 237139969 1498 1491 1498 1485 745
412 20250401 123700 236033229 1498 1494 1498 1494 40
413 20250401 123600 235973387 1494 1494 1494 1494 1
414 20250401 123500 235971893 1492 1492 1492 1492 18
415 20250401 123400 235945037 1498 1498 1498 1498 100
416 20250401 123300 235795237 1498 1498 1498 1498 107
417 20250401 123200 235634951 1492 1492 1493 1492 124
418 20250401 123100 235449939 1491 1497 1497 1491 11
419 20250401 123000 235433516 1498 1498 1498 1498 1
420 20250401 122900 235432018 1498 1498 1498 1498 1
421 20250401 122800 235430520 1499 1499 1499 1499 0
422 20250401 122700 235430520 1499 1499 1499 1499 0
423 20250401 122600 235430520 1499 1499 1499 1499 0
424 20250401 122500 235430520 1499 1499 1499 1499 1
425 20250401 122400 235429021 1491 1499 1499 1491 10
426 20250401 122300 235414075 1500 1500 1500 1500 1
427 20250401 122200 235412575 1501 1501 1501 1501 0
428 20250401 122100 235412575 1501 1501 1501 1501 0
429 20250401 122000 235412575 1501 1500 1501 1500 3
430 20250401 121900 235408074 1501 1501 1501 1501 0
431 20250401 121800 235408074 1501 1501 1501 1501 0
432 20250401 121700 235408074 1501 1501 1501 1501 0
433 20250401 121600 235408074 1501 1501 1501 1501 11
434 20250401 121500 235391563 1501 1500 1501 1500 2000
435 20250401 121400 232390424 1500 1493 1500 1492 12
436 20250401 121300 232372475 1500 1500 1500 1491 15
437 20250401 121200 232350014 1486 1499 1499 1486 10
438 20250401 121100 232335085 1500 1500 1500 1499 3
439 20250401 121000 232330586 1490 1500 1500 1490 710
440 20250401 120900 231272630 1501 1501 1501 1501 0
441 20250401 120800 231272630 1501 1501 1501 1501 0
442 20250401 120700 231272630 1501 1501 1501 1501 0
443 20250401 120600 231272630 1501 1501 1501 1501 0
444 20250401 120500 231272630 1501 1500 1501 1500 2
445 20250401 120400 231269629 1501 1501 1501 1501 3
446 20250401 120300 231265126 1495 1500 1501 1495 14
447 20250401 120200 231244170 1502 1502 1502 1502 0
448 20250401 120100 231244170 1502 1502 1502 1502 0
449 20250401 120000 231244170 1502 1493 1502 1493 3501
450 20250401 115900 225988186 1483 1487 1494 1483 2228
451 20250401 115800 222682246 1494 1493 1494 1493 294
452 20250401 115700 222243025 1494 1493 1494 1493 70
453 20250401 115600 222138508 1494 1494 1494 1494 0
454 20250401 115500 222138508 1494 1494 1494 1494 67
455 20250401 115400 222038410 1494 1485 1494 1484 201
456 20250401 115300 221740091 1498 1498 1498 1498 0
457 20250401 115200 221740091 1498 1498 1498 1498 0
458 20250401 115100 221740091 1498 1491 1498 1485 531
459 20250401 115000 220950430 1492 1499 1499 1492 99
460 20250401 114900 220802579 1494 1500 1500 1493 872
461 20250401 114800 219499705 1500 1495 1500 1495 6
462 20250401 114700 219490730 1497 1495 1497 1488 512
463 20250401 114600 218725115 1489 1496 1496 1489 2556
464 20250401 114500 214918196 1496 1496 1496 1496 0
465 20250401 114400 214918196 1496 1497 1501 1496 534
466 20250401 114300 214119091 1496 1502 1502 1496 1829
467 20250401 114200 211381066 1502 1502 1502 1502 0
468 20250401 114100 211381066 1502 1502 1502 1502 0
469 20250401 114000 211381066 1502 1502 1502 1502 0
470 20250401 113900 211381066 1502 1502 1502 1502 0
471 20250401 113800 211381066 1502 1502 1502 1502 4
472 20250401 113700 211375058 1500 1496 1500 1496 877
473 20250401 113600 210061876 1496 1496 1496 1496 0
474 20250401 113500 210061876 1496 1496 1496 1496 0
475 20250401 113400 210061876 1496 1497 1497 1496 822
476 20250401 113300 208831717 1497 1497 1497 1497 88
477 20250401 113200 208699981 1496 1496 1496 1496 1
478 20250401 113100 208698485 1496 1496 1496 1496 0
479 20250401 113000 208698485 1496 1496 1496 1496 0
480 20250401 112900 208698485 1496 1495 1496 1495 998
481 20250401 112800 207205732 1495 1496 1496 1493 3221
482 20250401 112700 202389637 1496 1500 1500 1496 5106
483 20250401 112600 194743823 1501 1503 1503 1499 5059
484 20250401 112500 187150710 1504 1504 1504 1504 1634
485 20250401 112400 184693174 1503 1505 1509 1503 6929
486 20250401 112300 174271882 1505 1512 1512 1505 491
487 20250401 112200 173531277 1512 1507 1512 1506 1979
488 20250401 112100 170550647 1512 1513 1513 1512 2111
489 20250401 112000 167357095 1513 1498 1513 1498 13356
490 20250401 111900 147230141 1498 1498 1498 1498 1
491 20250401 111800 147228643 1495 1492 1495 1492 1316
492 20250401 111700 145263879 1490 1487 1490 1487 4340
493 20250401 111600 138800766 1484 1486 1486 1482 1364
494 20250401 111500 136776762 1488 1485 1488 1485 295
495 20250401 111400 136337882 1488 1488 1488 1488 0
496 20250401 111300 136337882 1488 1488 1488 1488 0
497 20250401 111200 136337882 1488 1488 1488 1488 300
498 20250401 111100 135891482 1488 1488 1488 1488 1
499 20250401 111000 135889994 1489 1489 1489 1489 0
500 20250401 110900 135889994 1489 1488 1489 1488 290
501 20250401 110800 135458245 1489 1489 1489 1489 0
502 20250401 110700 135458245 1489 1489 1489 1489 0
503 20250401 110600 135458245 1489 1489 1489 1489 1
504 20250401 110500 135456756 1489 1489 1489 1489 16
505 20250401 110400 135432932 1483 1483 1483 1483 1500
506 20250401 110300 133208432 1490 1490 1490 1490 200
507 20250401 110200 132910432 1491 1490 1492 1483 1700
508 20250401 110100 130384950 1490 1490 1490 1490 101
509 20250401 110000 130234460 1486 1489 1489 1486 1120
510 20250401 105900 128569820 1489 1486 1489 1486 192
511 20250401 105800 128284239 1485 1485 1485 1485 20
512 20250401 105700 128254539 1485 1483 1485 1483 1428
513 20250401 105600 126134684 1482 1480 1482 1480 223
514 20250401 105500 125804361 1480 1480 1480 1479 1809
515 20250401 105400 123128566 1481 1480 1481 1480 22
516 20250401 105300 123096005 1480 1481 1481 1479 11
517 20250401 105200 123079733 1482 1482 1482 1482 0
518 20250401 105100 123079733 1482 1481 1482 1481 11
519 20250401 105000 123063441 1483 1478 1483 1478 2502
520 20250401 104900 119359820 1469 1469 1469 1469 0
521 20250401 104800 119359820 1469 1475 1477 1469 2964
522 20250401 104700 114985003 1472 1472 1472 1466 159
523 20250401 104600 114750961 1465 1465 1465 1465 0
524 20250401 104500 114750961 1465 1475 1476 1465 1854
525 20250401 104400 112026926 1470 1470 1470 1470 2
526 20250401 104300 112023986 1469 1466 1469 1466 726
527 20250401 104200 110957921 1465 1465 1465 1465 33
528 20250401 104100 110909576 1465 1465 1465 1465 471
529 20250401 104000 110219561 1465 1465 1465 1465 0
530 20250401 103900 110219561 1465 1465 1465 1465 302
531 20250401 103800 109777131 1466 1466 1466 1466 350
532 20250401 103700 109264031 1466 1466 1466 1466 0
533 20250401 103600 109264031 1466 1466 1466 1466 1
534 20250401 103500 109262565 1467 1467 1467 1467 0
535 20250401 103400 109262565 1467 1468 1468 1467 155
536 20250401 103300 109035153 1468 1469 1469 1468 74
537 20250401 103200 108926461 1470 1470 1470 1470 204
538 20250401 103100 108626581 1470 1470 1470 1470 1117
539 20250401 103000 106984591 1470 1470 1470 1470 0
540 20250401 102900 106984591 1470 1470 1470 1470 0
541 20250401 102800 106984591 1470 1470 1470 1470 1
542 20250401 102700 106983121 1470 1470 1470 1470 0
543 20250401 102600 106983121 1470 1470 1470 1470 369
544 20250401 102500 106440691 1477 1477 1477 1477 1346
545 20250401 102400 104452649 1474 1474 1474 1474 2654
546 20250401 102300 100540653 1476 1476 1476 1476 1000
547 20250401 102200 99064653 1471 1473 1473 1471 565
548 20250401 102100 98233518 1473 1472 1473 1472 3001
549 20250401 102000 93813188 1470 1470 1470 1470 0
550 20250401 101900 93813188 1470 1467 1470 1467 25
551 20250401 101800 93776471 1466 1466 1466 1466 0
552 20250401 101700 93776471 1466 1466 1466 1466 0
553 20250401 101600 93776471 1466 1466 1470 1466 316
554 20250401 101500 93313165 1465 1465 1465 1465 0
555 20250401 101400 93313165 1465 1469 1471 1465 5640
556 20250401 101300 85023542 1469 1469 1469 1469 2148
557 20250401 101200 81868130 1470 1470 1470 1470 0
558 20250401 101100 81868130 1470 1470 1470 1470 2935
559 20250401 101000 77553680 1470 1470 1470 1470 0
560 20250401 100900 77553680 1470 1462 1470 1462 514
561 20250401 100800 76801082 1462 1462 1462 1462 60
562 20250401 100700 76713362 1461 1461 1461 1461 250
563 20250401 100600 76348112 1461 1462 1462 1461 198
564 20250401 100500 76058713 1465 1465 1465 1465 0
565 20250401 100400 76058713 1465 1465 1465 1465 0
566 20250401 100300 76058713 1465 1463 1465 1463 40
567 20250401 100200 76000150 1462 1460 1462 1460 520
568 20250401 100100 75240745 1460 1460 1460 1460 172
569 20250401 100000 74989625 1465 1464 1465 1464 1011
570 20250401 095900 73509510 1464 1469 1470 1464 26
571 20250401 095800 73471308 1470 1470 1470 1470 0
572 20250401 095700 73471308 1470 1470 1470 1470 1
573 20250401 095600 73469838 1466 1466 1466 1466 0
574 20250401 095500 73469838 1466 1465 1466 1465 39
575 20250401 095400 73412688 1478 1478 1478 1478 94
576 20250401 095300 73273756 1478 1478 1478 1478 0
577 20250401 095200 73273756 1478 1478 1478 1478 81
578 20250401 095100 73154038 1479 1467 1479 1467 500
579 20250401 095000 72420279 1466 1459 1466 1458 2014
580 20250401 094900 69483313 1465 1461 1465 1460 3663
581 20250401 094800 64134978 1467 1467 1467 1467 17
582 20250401 094700 64110039 1467 1467 1467 1467 310
583 20250401 094600 63655269 1467 1466 1467 1466 537
584 20250401 094500 62867500 1459 1466 1466 1459 2569
585 20250401 094400 59111972 1467 1479 1479 1467 77
586 20250401 094300 58998893 1479 1479 1479 1479 0
587 20250401 094200 58998893 1479 1478 1479 1478 9
588 20250401 094100 58985583 1479 1479 1479 1479 0
589 20250401 094000 58985583 1479 1479 1479 1479 0
590 20250401 093900 58985583 1479 1462 1479 1460 2157
591 20250401 093800 55833464 1464 1465 1465 1463 890
592 20250401 093700 54530933 1465 1465 1465 1465 100
593 20250401 093600 54384433 1466 1466 1466 1466 400
594 20250401 093500 53798033 1469 1469 1469 1469 0
595 20250401 093400 53798033 1469 1471 1479 1468 2464
596 20250401 093300 50175719 1484 1484 1484 1484 10
597 20250401 093200 50160879 1484 1478 1484 1473 10713
598 20250401 093100 34350701 1485 1485 1485 1485 0
599 20250401 093000 34350701 1485 1483 1485 1483 229
600 20250401 092900 34010832 1477 1477 1477 1477 30
601 20250401 092800 33966522 1482 1482 1482 1482 0
602 20250401 092700 33966522 1482 1482 1482 1482 340
603 20250401 092600 33462642 1476 1476 1482 1476 2602
604 20250401 092500 29622084 1477 1483 1483 1477 321
605 20250401 092400 29147961 1476 1476 1476 1476 396
606 20250401 092300 28563465 1475 1476 1476 1475 80
607 20250401 092200 28445415 1476 1490 1490 1476 731
608 20250401 092100 27364982 1490 1490 1490 1490 1
609 20250401 092000 27363492 1486 1486 1486 1486 1097
610 20250401 091900 25733350 1488 1488 1491 1488 390
611 20250401 091800 25152490 1492 1492 1492 1492 0
612 20250401 091700 25152490 1492 1492 1492 1492 0
613 20250401 091600 25152490 1492 1492 1493 1492 604
614 20250401 091500 24251321 1493 1493 1493 1493 28
615 20250401 091400 24209517 1488 1486 1488 1486 13
616 20250401 091300 24190181 1488 1493 1493 1488 209
617 20250401 091200 23878689 1493 1488 1493 1488 1032
618 20250401 091100 22343020 1486 1483 1486 1483 250
619 20250401 091000 21971965 1483 1481 1483 1481 522
620 20250401 090900 21198881 1480 1470 1480 1470 6142
621 20250401 090800 12145241 1473 1473 1473 1473 500
622 20250401 090700 11408741 1478 1478 1478 1478 0
623 20250401 090600 11408741 1478 1478 1478 1478 0
624 20250401 090500 11408741 1478 1480 1480 1478 317
625 20250401 090400 10940055 1480 1478 1480 1478 1132
626 20250401 090300 9264891 1478 1470 1478 1469 3191
627 20250401 090200 4572055 1470 1470 1470 1470 1
628 20250401 090100 4570585 1470 1459 1470 1459 2
629 20250401 090000 4567656 1470 1458 1470 1458 3132

1
033540/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,37751063,0,57381615760,0.00
20250327,0,37751063,0,63648292218,0.00
20250326,0,37751063,0,61156722060,0.00
20250325,0,37751063,0,58853907217,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 37751063 0 57381615760 0.00
3 20250327 0 37751063 0 63648292218 0.00
4 20250326 0 37751063 0 61156722060 0.00
5 20250325 0 37751063 0 58853907217 0.00