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

633
036710/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,633 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,193100,67028716,1471,1471,1471,1471,5359
20250401,193000,67028716,1471,1471,1471,1471,0
20250401,192900,67028716,1471,1471,1471,1471,0
20250401,192800,67028716,1471,1471,1471,1471,0
20250401,192700,67028716,1471,1471,1471,1471,0
20250401,192600,67028716,1471,1471,1471,1471,0
20250401,192500,67028716,1471,1471,1471,1471,0
20250401,192400,67028716,1471,1471,1471,1471,0
20250401,192300,67028716,1471,1471,1471,1471,0
20250401,192200,67028716,1471,1471,1471,1471,0
20250401,192100,67028716,1471,1471,1471,1471,0
20250401,192000,67028716,1471,1471,1471,1471,0
20250401,191900,67028716,1471,1471,1471,1471,0
20250401,191800,67028716,1471,1471,1471,1471,0
20250401,191700,67028716,1471,1471,1471,1471,0
20250401,191600,67028716,1471,1471,1471,1471,0
20250401,191500,67028716,1471,1471,1471,1471,0
20250401,191400,67028716,1471,1471,1471,1471,0
20250401,191300,67028716,1471,1471,1471,1471,0
20250401,191200,67028716,1471,1471,1471,1471,0
20250401,191100,67028716,1471,1471,1471,1471,0
20250401,191000,67028716,1471,1471,1471,1471,0
20250401,190900,67028716,1471,1471,1471,1471,0
20250401,190800,67028716,1471,1471,1471,1471,0
20250401,190700,67028716,1471,1471,1471,1471,0
20250401,190600,67028716,1471,1471,1471,1471,0
20250401,190500,67028716,1471,1471,1471,1471,0
20250401,190400,67028716,1471,1471,1471,1471,0
20250401,190300,67028716,1471,1471,1471,1471,0
20250401,190200,67028716,1471,1471,1471,1471,0
20250401,190100,67028716,1471,1471,1471,1471,5359
20250401,190000,67028716,1471,1471,1471,1471,0
20250401,185900,67028716,1471,1471,1471,1471,0
20250401,185800,67028716,1471,1471,1471,1471,0
20250401,185700,67028716,1471,1471,1471,1471,0
20250401,185600,67028716,1471,1471,1471,1471,0
20250401,185500,67028716,1471,1471,1471,1471,0
20250401,185400,67028716,1471,1471,1471,1471,0
20250401,185300,67028716,1471,1471,1471,1471,0
20250401,185200,67028716,1471,1471,1471,1471,0
20250401,185100,67028716,1471,1471,1471,1471,0
20250401,185000,67028716,1471,1471,1471,1471,0
20250401,184900,67028716,1471,1471,1471,1471,0
20250401,184800,67028716,1471,1471,1471,1471,0
20250401,184700,67028716,1471,1471,1471,1471,0
20250401,184600,67028716,1471,1471,1471,1471,0
20250401,184500,67028716,1471,1471,1471,1471,0
20250401,184400,67028716,1471,1471,1471,1471,0
20250401,184300,67028716,1471,1471,1471,1471,0
20250401,184200,67028716,1471,1471,1471,1471,0
20250401,184100,67028716,1471,1471,1471,1471,0
20250401,184000,67028716,1471,1471,1471,1471,0
20250401,183900,67028716,1471,1471,1471,1471,0
20250401,183800,67028716,1471,1471,1471,1471,0
20250401,183700,67028716,1471,1471,1471,1471,0
20250401,183600,67028716,1471,1471,1471,1471,0
20250401,183500,67028716,1471,1471,1471,1471,0
20250401,183400,67028716,1471,1471,1471,1471,0
20250401,183300,67028716,1471,1471,1471,1471,0
20250401,183200,67028716,1471,1471,1471,1471,0
20250401,183100,67028716,1471,1471,1471,1471,5359
20250401,183000,67028716,1471,1471,1471,1471,0
20250401,182900,67028716,1471,1471,1471,1471,0
20250401,182800,67028716,1471,1471,1471,1471,0
20250401,182700,67028716,1471,1471,1471,1471,0
20250401,182600,67028716,1471,1471,1471,1471,0
20250401,182500,67028716,1471,1471,1471,1471,0
20250401,182400,67028716,1471,1471,1471,1471,0
20250401,182300,67028716,1471,1471,1471,1471,0
20250401,182200,67028716,1471,1471,1471,1471,0
20250401,182100,67028716,1471,1471,1471,1471,0
20250401,182000,67028716,1471,1471,1471,1471,0
20250401,181900,67028716,1471,1471,1471,1471,0
20250401,181800,67028716,1471,1471,1471,1471,0
20250401,181700,67028716,1471,1471,1471,1471,0
20250401,181600,67028716,1471,1471,1471,1471,0
20250401,181500,67028716,1471,1471,1471,1471,0
20250401,181400,67028716,1471,1471,1471,1471,0
20250401,181300,67028716,1471,1471,1471,1471,0
20250401,181200,67028716,1471,1471,1471,1471,0
20250401,181100,67028716,1471,1471,1471,1471,0
20250401,181000,67028716,1471,1471,1471,1471,0
20250401,180900,67028716,1471,1471,1471,1471,0
20250401,180800,67028716,1471,1471,1471,1471,0
20250401,180700,67028716,1471,1471,1471,1471,0
20250401,180600,67028716,1471,1471,1471,1471,0
20250401,180500,67028716,1471,1471,1471,1471,0
20250401,180400,67028716,1471,1471,1471,1471,0
20250401,180300,67028716,1471,1471,1471,1471,0
20250401,180200,67028716,1471,1471,1471,1471,0
20250401,180100,67028716,1471,1471,1471,1471,5359
20250401,180000,67028716,1471,1471,1471,1471,0
20250401,175900,67028716,1471,1471,1471,1471,0
20250401,175800,67028716,1471,1471,1471,1471,0
20250401,175700,67028716,1471,1471,1471,1471,0
20250401,175600,67028716,1471,1471,1471,1471,0
20250401,175500,67028716,1471,1471,1471,1471,0
20250401,175400,67028716,1471,1471,1471,1471,0
20250401,175300,67028716,1471,1471,1471,1471,0
20250401,175200,67028716,1471,1471,1471,1471,0
20250401,175100,67028716,1471,1471,1471,1471,0
20250401,175000,67028716,1471,1471,1471,1471,0
20250401,174900,67028716,1471,1471,1471,1471,0
20250401,174800,67028716,1471,1471,1471,1471,0
20250401,174700,67028716,1471,1471,1471,1471,0
20250401,174600,67028716,1471,1471,1471,1471,0
20250401,174500,67028716,1471,1471,1471,1471,0
20250401,174400,67028716,1471,1471,1471,1471,0
20250401,174300,67028716,1471,1471,1471,1471,0
20250401,174200,67028716,1471,1471,1471,1471,0
20250401,174100,67028716,1471,1471,1471,1471,0
20250401,174000,67028716,1471,1471,1471,1471,0
20250401,173900,67028716,1471,1471,1471,1471,0
20250401,173800,67028716,1471,1471,1471,1471,0
20250401,173700,67028716,1471,1471,1471,1471,0
20250401,173600,67028716,1471,1471,1471,1471,0
20250401,173500,67028716,1471,1471,1471,1471,0
20250401,173400,67028716,1471,1471,1471,1471,0
20250401,173300,67028716,1471,1471,1471,1471,0
20250401,173200,67028716,1471,1471,1471,1471,0
20250401,173100,67028716,1471,1471,1471,1471,5359
20250401,173000,67028716,1471,1471,1471,1471,0
20250401,172900,67028716,1471,1471,1471,1471,0
20250401,172800,67028716,1471,1471,1471,1471,0
20250401,172700,67028716,1471,1471,1471,1471,0
20250401,172600,67028716,1471,1471,1471,1471,0
20250401,172500,67028716,1471,1471,1471,1471,0
20250401,172400,67028716,1471,1471,1471,1471,0
20250401,172300,67028716,1471,1471,1471,1471,0
20250401,172200,67028716,1471,1471,1471,1471,0
20250401,172100,67028716,1471,1471,1471,1471,0
20250401,172000,67028716,1471,1471,1471,1471,0
20250401,171900,67028716,1471,1471,1471,1471,0
20250401,171800,67028716,1471,1471,1471,1471,0
20250401,171700,67028716,1471,1471,1471,1471,0
20250401,171600,67028716,1471,1471,1471,1471,0
20250401,171500,67028716,1471,1471,1471,1471,0
20250401,171400,67028716,1471,1471,1471,1471,0
20250401,171300,67028716,1471,1471,1471,1471,0
20250401,171200,67028716,1471,1471,1471,1471,0
20250401,171100,67028716,1471,1471,1471,1471,0
20250401,171000,67028716,1471,1471,1471,1471,0
20250401,170900,67028716,1471,1471,1471,1471,0
20250401,170800,67028716,1471,1471,1471,1471,0
20250401,170700,67028716,1471,1471,1471,1471,0
20250401,170600,67028716,1471,1471,1471,1471,0
20250401,170500,67028716,1471,1471,1471,1471,0
20250401,170400,67028716,1471,1471,1471,1471,0
20250401,170300,67028716,1471,1471,1471,1471,0
20250401,170200,67028716,1471,1471,1471,1471,0
20250401,170100,67028716,1471,1471,1471,1471,5359
20250401,170000,67028716,1471,1471,1471,1471,0
20250401,165900,67028716,1471,1471,1471,1471,0
20250401,165800,67028716,1471,1471,1471,1471,0
20250401,165700,67028716,1471,1471,1471,1471,0
20250401,165600,67028716,1471,1471,1471,1471,0
20250401,165500,67028716,1471,1471,1471,1471,0
20250401,165400,67028716,1471,1471,1471,1471,0
20250401,165300,67028716,1471,1471,1471,1471,0
20250401,165200,67028716,1471,1471,1471,1471,0
20250401,165100,67028716,1471,1471,1471,1471,0
20250401,165000,67028716,1471,1471,1471,1471,0
20250401,164900,67028716,1471,1471,1471,1471,0
20250401,164800,67028716,1471,1471,1471,1471,0
20250401,164700,67028716,1471,1471,1471,1471,0
20250401,164600,67028716,1471,1471,1471,1471,0
20250401,164500,67028716,1471,1471,1471,1471,0
20250401,164400,67028716,1471,1471,1471,1471,0
20250401,164300,67028716,1471,1471,1471,1471,0
20250401,164200,67028716,1471,1471,1471,1471,0
20250401,164100,67028716,1471,1471,1471,1471,0
20250401,164000,67028716,1471,1471,1471,1471,0
20250401,163900,67028716,1471,1471,1471,1471,0
20250401,163800,67028716,1471,1471,1471,1471,0
20250401,163700,67028716,1471,1471,1471,1471,0
20250401,163600,67028716,1471,1471,1471,1471,0
20250401,163500,67028716,1471,1471,1471,1471,0
20250401,163400,67028716,1471,1471,1471,1471,0
20250401,163300,67028716,1471,1471,1471,1471,0
20250401,163200,67028716,1471,1471,1471,1471,0
20250401,163100,67028716,1471,1471,1471,1471,5359
20250401,163000,67028716,1471,1471,1471,1471,0
20250401,162900,67028716,1471,1471,1471,1471,0
20250401,162800,67028716,1471,1471,1471,1471,0
20250401,162700,67028716,1471,1471,1471,1471,0
20250401,162600,67028716,1471,1471,1471,1471,0
20250401,162500,67028716,1471,1471,1471,1471,0
20250401,162400,67028716,1471,1471,1471,1471,0
20250401,162300,67028716,1471,1471,1471,1471,0
20250401,162200,67028716,1471,1471,1471,1471,0
20250401,162100,67028716,1471,1471,1471,1471,0
20250401,162000,67028716,1471,1471,1471,1471,0
20250401,161900,67028716,1471,1471,1471,1471,0
20250401,161800,67028716,1471,1471,1471,1471,0
20250401,161700,67028716,1471,1471,1471,1471,0
20250401,161600,67028716,1471,1471,1471,1471,0
20250401,161500,67028716,1471,1471,1471,1471,0
20250401,161400,67028716,1471,1471,1471,1471,0
20250401,161300,67028716,1471,1471,1471,1471,0
20250401,161200,67028716,1471,1471,1471,1471,0
20250401,161100,67028716,1471,1471,1471,1471,0
20250401,161000,67028716,1471,1471,1471,1471,0
20250401,160900,67028716,1471,1471,1471,1471,0
20250401,160800,67028716,1471,1471,1471,1471,0
20250401,160700,67028716,1471,1471,1471,1471,0
20250401,160600,67028716,1471,1471,1471,1471,0
20250401,160500,67028716,1471,1471,1471,1471,0
20250401,160400,67028716,1471,1471,1471,1471,0
20250401,160300,67028716,1471,1471,1471,1471,0
20250401,160200,67028716,1471,1471,1471,1471,0
20250401,160100,67028716,1471,1471,1471,1471,5359
20250401,160000,67028716,1471,1471,1471,1471,0
20250401,155900,67028716,1471,1471,1471,1471,0
20250401,155800,67028716,1471,1471,1471,1471,0
20250401,155700,67028716,1471,1471,1471,1471,0
20250401,155600,67028716,1471,1471,1471,1471,0
20250401,155500,67028716,1471,1471,1471,1471,0
20250401,155400,67028716,1471,1471,1471,1471,0
20250401,155300,67028716,1471,1471,1471,1471,0
20250401,155200,67028716,1471,1471,1471,1471,0
20250401,155100,67028716,1471,1471,1471,1471,0
20250401,155000,67028716,1471,1471,1471,1471,0
20250401,154900,67028716,1471,1471,1471,1471,0
20250401,154800,67028716,1471,1471,1471,1471,0
20250401,154700,67028716,1471,1471,1471,1471,0
20250401,154600,67028716,1471,1471,1471,1471,0
20250401,154500,67028716,1471,1471,1471,1471,0
20250401,154400,67028716,1471,1471,1471,1471,0
20250401,154300,67028716,1471,1471,1471,1471,0
20250401,154200,67028716,1471,1471,1471,1471,0
20250401,154100,67028716,1471,1471,1471,1471,0
20250401,154000,67028716,1471,1471,1471,1471,0
20250401,153900,67028716,1471,1471,1471,1471,0
20250401,153800,67028716,1471,1471,1471,1471,0
20250401,153700,67028716,1471,1471,1471,1471,0
20250401,153600,67028716,1471,1471,1471,1471,0
20250401,153500,67028716,1471,1471,1471,1471,0
20250401,153400,67028716,1471,1471,1471,1471,0
20250401,153300,67028716,1471,1471,1471,1471,0
20250401,153200,67028716,1471,1471,1471,1471,0
20250401,153100,67028716,1471,1471,1471,1471,5359
20250401,153000,67028716,1471,1471,1471,1471,5359
20250401,152900,59145627,1472,1472,1472,1472,0
20250401,152800,59145627,1472,1472,1472,1472,0
20250401,152700,59145627,1472,1472,1472,1472,0
20250401,152600,59145627,1472,1472,1472,1472,0
20250401,152500,59145627,1472,1472,1472,1472,0
20250401,152400,59145627,1472,1472,1472,1472,0
20250401,152300,59145627,1472,1472,1472,1472,0
20250401,152200,59145627,1472,1472,1472,1472,0
20250401,152100,59145627,1472,1472,1472,1472,0
20250401,152000,59145627,1472,1472,1472,1472,0
20250401,151900,59145627,1472,1454,1472,1454,4825
20250401,151800,52096258,1454,1454,1454,1454,3
20250401,151700,52091896,1454,1454,1454,1454,1
20250401,151600,52090442,1453,1455,1455,1450,36
20250401,151500,52038149,1457,1457,1457,1457,450
20250401,151400,51382499,1457,1456,1457,1456,502
20250401,151300,50651086,1457,1457,1457,1457,35
20250401,151200,50600091,1457,1451,1457,1450,74
20250401,151100,50492537,1457,1457,1457,1457,52
20250401,151000,50416773,1457,1451,1457,1451,65
20250401,150900,50322188,1457,1457,1457,1457,1
20250401,150800,50320731,1457,1457,1457,1457,0
20250401,150700,50320731,1457,1457,1457,1457,0
20250401,150600,50320731,1457,1457,1457,1457,0
20250401,150500,50320731,1457,1449,1457,1449,551
20250401,150400,49521988,1449,1449,1449,1449,0
20250401,150300,49521988,1449,1449,1449,1449,0
20250401,150200,49521988,1449,1449,1449,1449,0
20250401,150100,49521988,1449,1438,1449,1438,844
20250401,150000,48307318,1438,1436,1438,1436,2
20250401,145900,48304444,1438,1438,1438,1433,138
20250401,145800,48106670,1436,1436,1436,1436,0
20250401,145700,48106670,1436,1437,1437,1436,16
20250401,145600,48083688,1438,1438,1438,1438,101
20250401,145500,47938450,1434,1436,1436,1434,20
20250401,145400,47909750,1438,1438,1438,1438,4
20250401,145300,47903998,1438,1435,1438,1430,1363
20250401,145200,45953396,1436,1438,1438,1436,39
20250401,145100,45897375,1438,1438,1438,1438,0
20250401,145000,45897375,1438,1438,1438,1438,0
20250401,144900,45897375,1438,1438,1438,1438,0
20250401,144800,45897375,1438,1438,1438,1438,0
20250401,144700,45897375,1438,1438,1438,1438,0
20250401,144600,45897375,1438,1438,1438,1438,3
20250401,144500,45893061,1438,1438,1438,1438,0
20250401,144400,45893061,1438,1438,1438,1438,0
20250401,144300,45893061,1438,1438,1438,1438,0
20250401,144200,45893061,1438,1438,1438,1438,0
20250401,144100,45893061,1438,1438,1438,1438,0
20250401,144000,45893061,1438,1438,1438,1438,0
20250401,143900,45893061,1438,1435,1438,1435,547
20250401,143800,45108010,1435,1434,1435,1434,161
20250401,143700,44877135,1432,1432,1432,1432,819
20250401,143600,43704327,1432,1432,1432,1432,1
20250401,143500,43702895,1432,1432,1432,1432,7
20250401,143400,43692871,1432,1432,1432,1432,0
20250401,143300,43692871,1432,1432,1432,1431,302
20250401,143200,43260408,1432,1432,1432,1432,0
20250401,143100,43260408,1432,1432,1432,1432,0
20250401,143000,43260408,1432,1432,1432,1432,0
20250401,142900,43260408,1432,1432,1432,1432,2
20250401,142800,43257544,1431,1431,1431,1431,0
20250401,142700,43257544,1431,1431,1431,1431,0
20250401,142600,43257544,1431,1431,1431,1431,0
20250401,142500,43257544,1431,1431,1431,1431,0
20250401,142400,43257544,1431,1431,1431,1431,11
20250401,142300,43241803,1431,1431,1431,1431,0
20250401,142200,43241803,1431,1432,1432,1431,23
20250401,142100,43208879,1432,1432,1432,1431,34
20250401,142000,43160203,1434,1434,1434,1434,11
20250401,141900,43144429,1427,1427,1427,1427,0
20250401,141800,43144429,1427,1427,1427,1427,50
20250401,141700,43073079,1427,1427,1427,1427,2
20250401,141600,43070225,1427,1427,1427,1427,0
20250401,141500,43070225,1427,1427,1427,1427,0
20250401,141400,43070225,1427,1427,1427,1427,0
20250401,141300,43070225,1427,1427,1427,1427,0
20250401,141200,43070225,1427,1427,1427,1427,0
20250401,141100,43070225,1427,1427,1427,1427,0
20250401,141000,43070225,1427,1427,1427,1427,0
20250401,140900,43070225,1427,1427,1427,1427,0
20250401,140800,43070225,1427,1427,1427,1427,0
20250401,140700,43070225,1427,1427,1427,1427,20
20250401,140600,43041685,1435,1435,1435,1435,0
20250401,140500,43041685,1435,1427,1435,1427,270
20250401,140400,42656379,1426,1436,1436,1426,1801
20250401,140300,40083648,1436,1436,1436,1436,0
20250401,140200,40083648,1436,1436,1436,1436,1
20250401,140100,40082212,1435,1435,1435,1435,0
20250401,140000,40082212,1435,1435,1435,1435,1
20250401,135900,40080777,1436,1436,1436,1436,0
20250401,135800,40080777,1436,1436,1436,1436,0
20250401,135700,40080777,1436,1436,1436,1436,1
20250401,135600,40079341,1436,1436,1436,1436,1
20250401,135500,40077905,1436,1436,1436,1436,0
20250401,135400,40077905,1436,1436,1436,1436,2
20250401,135300,40075033,1435,1435,1435,1435,50
20250401,135200,40003283,1436,1436,1436,1436,0
20250401,135100,40003283,1436,1436,1436,1436,0
20250401,135000,40003283,1436,1436,1436,1436,0
20250401,134900,40003283,1436,1436,1436,1436,0
20250401,134800,40003283,1436,1436,1436,1436,0
20250401,134700,40003283,1436,1436,1436,1436,0
20250401,134600,40003283,1436,1436,1436,1436,0
20250401,134500,40003283,1436,1436,1436,1436,0
20250401,134400,40003283,1436,1436,1436,1436,24
20250401,134300,39968819,1433,1433,1433,1433,0
20250401,134200,39968819,1433,1435,1435,1433,100
20250401,134100,39825433,1436,1436,1436,1436,0
20250401,134000,39825433,1436,1436,1436,1436,10
20250401,133900,39811073,1436,1436,1436,1436,0
20250401,133800,39811073,1436,1436,1436,1436,0
20250401,133700,39811073,1436,1436,1436,1436,6
20250401,133600,39802457,1436,1436,1436,1436,348
20250401,133500,39302729,1436,1433,1436,1433,2
20250401,133400,39299860,1431,1431,1431,1431,0
20250401,133300,39299860,1431,1431,1431,1431,0
20250401,133200,39299860,1431,1431,1431,1431,0
20250401,133100,39299860,1431,1435,1435,1431,100
20250401,133000,39156450,1437,1437,1437,1437,0
20250401,132900,39156450,1437,1437,1437,1437,0
20250401,132800,39156450,1437,1437,1437,1437,0
20250401,132700,39156450,1437,1437,1437,1437,0
20250401,132600,39156450,1437,1437,1437,1437,0
20250401,132500,39156450,1437,1437,1437,1437,0
20250401,132400,39156450,1437,1437,1437,1437,169
20250401,132300,38913597,1437,1437,1437,1437,0
20250401,132200,38913597,1437,1437,1437,1437,5
20250401,132100,38906412,1436,1436,1436,1436,50
20250401,132000,38834612,1436,1436,1436,1436,0
20250401,131900,38834612,1436,1436,1436,1436,0
20250401,131800,38834612,1436,1436,1436,1436,0
20250401,131700,38834612,1436,1438,1438,1429,5011
20250401,131600,31670651,1439,1439,1439,1439,0
20250401,131500,31670651,1439,1441,1441,1439,12
20250401,131400,31653373,1434,1434,1434,1434,0
20250401,131300,31653373,1434,1434,1434,1434,9
20250401,131200,31640467,1432,1432,1432,1432,0
20250401,131100,31640467,1432,1444,1444,1432,1502
20250401,131000,29485529,1444,1444,1444,1444,2
20250401,130900,29482641,1444,1444,1444,1444,0
20250401,130800,29482641,1444,1444,1444,1444,2
20250401,130700,29479753,1445,1446,1446,1445,5
20250401,130600,29472527,1445,1444,1446,1444,3
20250401,130500,29468192,1445,1444,1445,1443,22
20250401,130400,29436434,1446,1444,1446,1444,15
20250401,130300,29414772,1446,1446,1446,1446,0
20250401,130200,29414772,1446,1446,1446,1446,0
20250401,130100,29414772,1446,1443,1446,1443,14
20250401,130000,29394567,1443,1443,1443,1443,0
20250401,125900,29394567,1443,1443,1443,1443,0
20250401,125800,29394567,1443,1443,1443,1443,0
20250401,125700,29394567,1443,1443,1443,1443,0
20250401,125600,29394567,1443,1443,1443,1443,0
20250401,125500,29394567,1443,1443,1443,1443,0
20250401,125400,29394567,1443,1444,1444,1443,16
20250401,125300,29371478,1444,1447,1447,1444,49
20250401,125200,29300652,1447,1447,1447,1447,100
20250401,125100,29155952,1447,1447,1447,1447,0
20250401,125000,29155952,1447,1447,1447,1447,0
20250401,124900,29155952,1447,1447,1447,1447,0
20250401,124800,29155952,1447,1447,1447,1447,0
20250401,124700,29155952,1447,1447,1447,1447,0
20250401,124600,29155952,1447,1447,1447,1447,1
20250401,124500,29154505,1440,1440,1440,1440,0
20250401,124400,29154505,1440,1440,1440,1440,0
20250401,124300,29154505,1440,1440,1440,1440,0
20250401,124200,29154505,1440,1440,1440,1440,0
20250401,124100,29154505,1440,1440,1440,1440,0
20250401,124000,29154505,1440,1440,1440,1440,45
20250401,123900,29089705,1447,1447,1447,1447,0
20250401,123800,29089705,1447,1447,1447,1447,0
20250401,123700,29089705,1447,1447,1447,1447,0
20250401,123600,29089705,1447,1447,1447,1447,51
20250401,123500,29015908,1450,1450,1450,1450,0
20250401,123400,29015908,1450,1450,1450,1450,0
20250401,123300,29015908,1450,1450,1450,1450,0
20250401,123200,29015908,1450,1450,1450,1450,0
20250401,123100,29015908,1450,1450,1450,1450,0
20250401,123000,29015908,1450,1450,1450,1450,0
20250401,122900,29015908,1450,1450,1450,1450,0
20250401,122800,29015908,1450,1450,1450,1450,0
20250401,122700,29015908,1450,1450,1450,1450,0
20250401,122600,29015908,1450,1443,1450,1443,422
20250401,122500,28406629,1443,1442,1443,1442,19
20250401,122400,28379221,1438,1438,1438,1438,400
20250401,122300,27804021,1438,1438,1438,1438,0
20250401,122200,27804021,1438,1438,1438,1438,0
20250401,122100,27804021,1438,1438,1438,1438,0
20250401,122000,27804021,1438,1438,1438,1438,0
20250401,121900,27804021,1438,1438,1438,1438,0
20250401,121800,27804021,1438,1438,1438,1438,0
20250401,121700,27804021,1438,1438,1438,1438,0
20250401,121600,27804021,1438,1438,1438,1438,155
20250401,121500,27581131,1438,1438,1438,1438,414
20250401,121400,26985799,1438,1438,1438,1438,20
20250401,121300,26957039,1438,1438,1438,1438,0
20250401,121200,26957039,1438,1438,1438,1438,0
20250401,121100,26957039,1438,1438,1438,1438,0
20250401,121000,26957039,1438,1438,1438,1438,0
20250401,120900,26957039,1438,1438,1438,1438,0
20250401,120800,26957039,1438,1438,1438,1438,0
20250401,120700,26957039,1438,1438,1438,1438,0
20250401,120600,26957039,1438,1438,1438,1438,0
20250401,120500,26957039,1438,1438,1438,1438,13
20250401,120400,26938345,1442,1442,1442,1442,0
20250401,120300,26938345,1442,1442,1442,1442,0
20250401,120200,26938345,1442,1442,1442,1442,0
20250401,120100,26938345,1442,1442,1442,1442,0
20250401,120000,26938345,1442,1442,1442,1442,0
20250401,115900,26938345,1442,1442,1442,1442,0
20250401,115800,26938345,1442,1441,1442,1441,7
20250401,115700,26928257,1441,1438,1441,1438,507
20250401,115600,26199170,1444,1444,1444,1444,0
20250401,115500,26199170,1444,1444,1444,1444,0
20250401,115400,26199170,1444,1444,1444,1444,0
20250401,115300,26199170,1444,1444,1444,1444,0
20250401,115200,26199170,1444,1444,1444,1444,0
20250401,115100,26199170,1444,1444,1444,1444,28
20250401,115000,26158738,1439,1439,1439,1439,0
20250401,114900,26158738,1439,1440,1440,1439,98
20250401,114800,26017715,1448,1448,1448,1448,0
20250401,114700,26017715,1448,1448,1448,1448,0
20250401,114600,26017715,1448,1448,1448,1448,0
20250401,114500,26017715,1448,1448,1448,1448,10
20250401,114400,26003235,1448,1448,1448,1448,0
20250401,114300,26003235,1448,1448,1448,1448,0
20250401,114200,26003235,1448,1448,1448,1448,0
20250401,114100,26003235,1448,1448,1448,1448,0
20250401,114000,26003235,1448,1448,1448,1448,0
20250401,113900,26003235,1448,1448,1448,1448,0
20250401,113800,26003235,1448,1448,1448,1448,0
20250401,113700,26003235,1448,1448,1448,1448,0
20250401,113600,26003235,1448,1448,1448,1448,0
20250401,113500,26003235,1448,1448,1448,1448,0
20250401,113400,26003235,1448,1448,1448,1448,0
20250401,113300,26003235,1448,1448,1448,1448,0
20250401,113200,26003235,1448,1448,1448,1448,0
20250401,113100,26003235,1448,1448,1448,1448,0
20250401,113000,26003235,1448,1448,1448,1448,0
20250401,112900,26003235,1448,1448,1448,1448,1
20250401,112800,26001787,1442,1442,1442,1442,0
20250401,112700,26001787,1442,1442,1442,1442,7
20250401,112600,25991693,1442,1442,1442,1442,0
20250401,112500,25991693,1442,1441,1442,1441,403
20250401,112400,25410763,1439,1439,1439,1439,0
20250401,112300,25410763,1439,1439,1439,1439,30
20250401,112200,25367593,1441,1441,1441,1441,0
20250401,112100,25367593,1441,1441,1441,1441,0
20250401,112000,25367593,1441,1441,1441,1441,0
20250401,111900,25367593,1441,1441,1441,1441,0
20250401,111800,25367593,1441,1441,1441,1441,4
20250401,111700,25361829,1438,1438,1438,1438,0
20250401,111600,25361829,1438,1438,1438,1438,0
20250401,111500,25361829,1438,1438,1438,1438,0
20250401,111400,25361829,1438,1438,1438,1438,0
20250401,111300,25361829,1438,1438,1438,1438,8
20250401,111200,25350325,1438,1438,1438,1438,0
20250401,111100,25350325,1438,1438,1438,1438,31
20250401,111000,25305747,1438,1438,1438,1438,0
20250401,110900,25305747,1438,1438,1438,1438,0
20250401,110800,25305747,1438,1438,1438,1438,115
20250401,110700,25140377,1438,1438,1438,1438,21
20250401,110600,25110179,1438,1438,1438,1438,1
20250401,110500,25108741,1434,1434,1434,1434,0
20250401,110400,25108741,1434,1434,1434,1434,0
20250401,110300,25108741,1434,1434,1434,1434,400
20250401,110200,24535141,1434,1434,1434,1434,0
20250401,110100,24535141,1434,1434,1434,1434,126
20250401,110000,24354457,1428,1428,1428,1428,0
20250401,105900,24354457,1428,1428,1428,1428,0
20250401,105800,24354457,1428,1428,1428,1428,0
20250401,105700,24354457,1428,1428,1428,1428,0
20250401,105600,24354457,1428,1428,1428,1428,0
20250401,105500,24354457,1428,1428,1428,1428,0
20250401,105400,24354457,1428,1428,1428,1428,0
20250401,105300,24354457,1428,1428,1428,1428,0
20250401,105200,24354457,1428,1428,1428,1428,0
20250401,105100,24354457,1428,1428,1428,1428,0
20250401,105000,24354457,1428,1428,1428,1428,0
20250401,104900,24354457,1428,1428,1428,1428,0
20250401,104800,24354457,1428,1428,1428,1428,0
20250401,104700,24354457,1428,1428,1428,1428,0
20250401,104600,24354457,1428,1428,1428,1428,0
20250401,104500,24354457,1428,1428,1428,1428,0
20250401,104400,24354457,1428,1428,1428,1428,0
20250401,104300,24354457,1428,1428,1428,1428,0
20250401,104200,24354457,1428,1428,1428,1428,0
20250401,104100,24354457,1428,1428,1428,1428,1
20250401,104000,24353029,1429,1429,1429,1429,0
20250401,103900,24353029,1429,1429,1429,1429,3
20250401,103800,24348742,1429,1429,1429,1429,0
20250401,103700,24348742,1429,1429,1429,1429,0
20250401,103600,24348742,1429,1429,1429,1429,0
20250401,103500,24348742,1429,1429,1429,1429,0
20250401,103400,24348742,1429,1433,1433,1429,5
20250401,103300,24341587,1433,1433,1433,1433,5
20250401,103200,24334422,1433,1433,1433,1432,16
20250401,103100,24311496,1433,1432,1434,1432,8
20250401,103000,24300032,1432,1435,1435,1432,4
20250401,102900,24294298,1425,1434,1434,1425,1018
20250401,102800,22843536,1435,1435,1438,1425,645
20250401,102700,21923494,1431,1431,1431,1431,0
20250401,102600,21923494,1431,1432,1432,1430,1184
20250401,102500,20229356,1451,1451,1451,1451,27
20250401,102400,20190179,1451,1451,1451,1451,1
20250401,102300,20188728,1432,1432,1432,1432,0
20250401,102200,20188728,1432,1432,1432,1432,0
20250401,102100,20188728,1432,1432,1432,1432,0
20250401,102000,20188728,1432,1432,1432,1432,0
20250401,101900,20188728,1432,1434,1434,1432,6
20250401,101800,20180134,1434,1434,1434,1434,0
20250401,101700,20180134,1434,1433,1434,1432,706
20250401,101600,19168325,1452,1452,1452,1452,0
20250401,101500,19168325,1452,1452,1452,1452,0
20250401,101400,19168325,1452,1452,1452,1452,0
20250401,101300,19168325,1452,1452,1452,1452,0
20250401,101200,19168325,1452,1452,1452,1452,0
20250401,101100,19168325,1452,1452,1452,1452,1
20250401,101000,19166873,1452,1452,1452,1452,0
20250401,100900,19166873,1452,1452,1452,1452,0
20250401,100800,19166873,1452,1452,1452,1452,0
20250401,100700,19166873,1452,1452,1452,1452,0
20250401,100600,19166873,1452,1452,1452,1452,0
20250401,100500,19166873,1452,1452,1452,1452,10
20250401,100400,19152353,1425,1437,1437,1425,5016
20250401,100300,11982304,1436,1436,1436,1436,0
20250401,100200,11982304,1436,1436,1436,1436,0
20250401,100100,11982304,1436,1436,1436,1436,4
20250401,100000,11976560,1452,1452,1452,1452,1
20250401,095900,11975108,1437,1437,1437,1437,0
20250401,095800,11975108,1437,1438,1438,1437,1392
20250401,095700,9973413,1439,1439,1439,1439,0
20250401,095600,9973413,1439,1439,1439,1439,21
20250401,095500,9943194,1439,1439,1439,1439,1
20250401,095400,9941755,1452,1452,1452,1452,0
20250401,095300,9941755,1452,1452,1452,1452,0
20250401,095200,9941755,1452,1453,1453,1452,1002
20250401,095100,8486849,1453,1453,1453,1453,0
20250401,095000,8486849,1453,1453,1453,1453,0
20250401,094900,8486849,1453,1453,1453,1453,102
20250401,094800,8338643,1453,1454,1454,1453,16
20250401,094700,8315394,1454,1454,1454,1454,1
20250401,094600,8313940,1440,1441,1455,1440,3
20250401,094500,8309604,1442,1456,1456,1442,6
20250401,094400,8300882,1443,1449,1455,1443,9
20250401,094300,8287845,1450,1448,1455,1448,9
20250401,094200,8274782,1447,1443,1447,1443,3
20250401,094100,8270447,1457,1457,1457,1457,0
20250401,094000,8270447,1457,1458,1458,1436,1137
20250401,093900,6636830,1460,1460,1460,1460,0
20250401,093800,6636830,1460,1460,1460,1460,0
20250401,093700,6636830,1460,1460,1460,1460,0
20250401,093600,6636830,1460,1460,1460,1460,1
20250401,093500,6635370,1439,1440,1440,1439,24
20250401,093400,6600826,1440,1440,1440,1440,62
20250401,093300,6511546,1440,1440,1440,1440,0
20250401,093200,6511546,1440,1440,1440,1440,2
20250401,093100,6508666,1440,1462,1462,1440,3
20250401,093000,6504324,1463,1463,1463,1463,25
20250401,092900,6467749,1463,1440,1463,1440,98
20250401,092800,6326606,1463,1463,1463,1463,0
20250401,092700,6326606,1463,1463,1463,1463,1
20250401,092600,6325143,1455,1440,1455,1440,2
20250401,092500,6322248,1442,1443,1443,1442,2
20250401,092400,6319363,1463,1463,1463,1463,0
20250401,092300,6319363,1463,1463,1463,1463,1
20250401,092200,6317900,1464,1441,1464,1441,186
20250401,092100,6049827,1441,1441,1441,1441,36
20250401,092000,5997951,1464,1464,1464,1464,1
20250401,091900,5996487,1438,1464,1464,1437,111
20250401,091800,5836905,1439,1464,1464,1439,258
20250401,091700,5465617,1439,1464,1464,1438,156
20250401,091600,5241209,1437,1439,1464,1437,791
20250401,091500,4103746,1438,1441,1464,1438,798
20250401,091400,2955105,1445,1445,1445,1445,10
20250401,091300,2940655,1465,1448,1465,1448,111
20250401,091200,2779740,1448,1448,1448,1448,0
20250401,091100,2779740,1448,1448,1448,1448,0
20250401,091000,2779740,1448,1448,1448,1448,0
20250401,090900,2779740,1448,1448,1448,1448,300
20250401,090800,2345340,1448,1448,1448,1448,0
20250401,090700,2345340,1448,1448,1448,1448,471
20250401,090600,1663332,1473,1448,1473,1448,120
20250401,090500,1489547,1448,1448,1448,1448,0
20250401,090400,1489547,1448,1448,1448,1448,0
20250401,090300,1489547,1448,1449,1449,1448,442
20250401,090200,849112,1455,1456,1456,1455,571
20250401,090100,17784,1482,1482,1482,1482,0
20250401,090000,17784,1482,1482,1482,1482,12
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 193100 67028716 1471 1471 1471 1471 5359
3 20250401 193000 67028716 1471 1471 1471 1471 0
4 20250401 192900 67028716 1471 1471 1471 1471 0
5 20250401 192800 67028716 1471 1471 1471 1471 0
6 20250401 192700 67028716 1471 1471 1471 1471 0
7 20250401 192600 67028716 1471 1471 1471 1471 0
8 20250401 192500 67028716 1471 1471 1471 1471 0
9 20250401 192400 67028716 1471 1471 1471 1471 0
10 20250401 192300 67028716 1471 1471 1471 1471 0
11 20250401 192200 67028716 1471 1471 1471 1471 0
12 20250401 192100 67028716 1471 1471 1471 1471 0
13 20250401 192000 67028716 1471 1471 1471 1471 0
14 20250401 191900 67028716 1471 1471 1471 1471 0
15 20250401 191800 67028716 1471 1471 1471 1471 0
16 20250401 191700 67028716 1471 1471 1471 1471 0
17 20250401 191600 67028716 1471 1471 1471 1471 0
18 20250401 191500 67028716 1471 1471 1471 1471 0
19 20250401 191400 67028716 1471 1471 1471 1471 0
20 20250401 191300 67028716 1471 1471 1471 1471 0
21 20250401 191200 67028716 1471 1471 1471 1471 0
22 20250401 191100 67028716 1471 1471 1471 1471 0
23 20250401 191000 67028716 1471 1471 1471 1471 0
24 20250401 190900 67028716 1471 1471 1471 1471 0
25 20250401 190800 67028716 1471 1471 1471 1471 0
26 20250401 190700 67028716 1471 1471 1471 1471 0
27 20250401 190600 67028716 1471 1471 1471 1471 0
28 20250401 190500 67028716 1471 1471 1471 1471 0
29 20250401 190400 67028716 1471 1471 1471 1471 0
30 20250401 190300 67028716 1471 1471 1471 1471 0
31 20250401 190200 67028716 1471 1471 1471 1471 0
32 20250401 190100 67028716 1471 1471 1471 1471 5359
33 20250401 190000 67028716 1471 1471 1471 1471 0
34 20250401 185900 67028716 1471 1471 1471 1471 0
35 20250401 185800 67028716 1471 1471 1471 1471 0
36 20250401 185700 67028716 1471 1471 1471 1471 0
37 20250401 185600 67028716 1471 1471 1471 1471 0
38 20250401 185500 67028716 1471 1471 1471 1471 0
39 20250401 185400 67028716 1471 1471 1471 1471 0
40 20250401 185300 67028716 1471 1471 1471 1471 0
41 20250401 185200 67028716 1471 1471 1471 1471 0
42 20250401 185100 67028716 1471 1471 1471 1471 0
43 20250401 185000 67028716 1471 1471 1471 1471 0
44 20250401 184900 67028716 1471 1471 1471 1471 0
45 20250401 184800 67028716 1471 1471 1471 1471 0
46 20250401 184700 67028716 1471 1471 1471 1471 0
47 20250401 184600 67028716 1471 1471 1471 1471 0
48 20250401 184500 67028716 1471 1471 1471 1471 0
49 20250401 184400 67028716 1471 1471 1471 1471 0
50 20250401 184300 67028716 1471 1471 1471 1471 0
51 20250401 184200 67028716 1471 1471 1471 1471 0
52 20250401 184100 67028716 1471 1471 1471 1471 0
53 20250401 184000 67028716 1471 1471 1471 1471 0
54 20250401 183900 67028716 1471 1471 1471 1471 0
55 20250401 183800 67028716 1471 1471 1471 1471 0
56 20250401 183700 67028716 1471 1471 1471 1471 0
57 20250401 183600 67028716 1471 1471 1471 1471 0
58 20250401 183500 67028716 1471 1471 1471 1471 0
59 20250401 183400 67028716 1471 1471 1471 1471 0
60 20250401 183300 67028716 1471 1471 1471 1471 0
61 20250401 183200 67028716 1471 1471 1471 1471 0
62 20250401 183100 67028716 1471 1471 1471 1471 5359
63 20250401 183000 67028716 1471 1471 1471 1471 0
64 20250401 182900 67028716 1471 1471 1471 1471 0
65 20250401 182800 67028716 1471 1471 1471 1471 0
66 20250401 182700 67028716 1471 1471 1471 1471 0
67 20250401 182600 67028716 1471 1471 1471 1471 0
68 20250401 182500 67028716 1471 1471 1471 1471 0
69 20250401 182400 67028716 1471 1471 1471 1471 0
70 20250401 182300 67028716 1471 1471 1471 1471 0
71 20250401 182200 67028716 1471 1471 1471 1471 0
72 20250401 182100 67028716 1471 1471 1471 1471 0
73 20250401 182000 67028716 1471 1471 1471 1471 0
74 20250401 181900 67028716 1471 1471 1471 1471 0
75 20250401 181800 67028716 1471 1471 1471 1471 0
76 20250401 181700 67028716 1471 1471 1471 1471 0
77 20250401 181600 67028716 1471 1471 1471 1471 0
78 20250401 181500 67028716 1471 1471 1471 1471 0
79 20250401 181400 67028716 1471 1471 1471 1471 0
80 20250401 181300 67028716 1471 1471 1471 1471 0
81 20250401 181200 67028716 1471 1471 1471 1471 0
82 20250401 181100 67028716 1471 1471 1471 1471 0
83 20250401 181000 67028716 1471 1471 1471 1471 0
84 20250401 180900 67028716 1471 1471 1471 1471 0
85 20250401 180800 67028716 1471 1471 1471 1471 0
86 20250401 180700 67028716 1471 1471 1471 1471 0
87 20250401 180600 67028716 1471 1471 1471 1471 0
88 20250401 180500 67028716 1471 1471 1471 1471 0
89 20250401 180400 67028716 1471 1471 1471 1471 0
90 20250401 180300 67028716 1471 1471 1471 1471 0
91 20250401 180200 67028716 1471 1471 1471 1471 0
92 20250401 180100 67028716 1471 1471 1471 1471 5359
93 20250401 180000 67028716 1471 1471 1471 1471 0
94 20250401 175900 67028716 1471 1471 1471 1471 0
95 20250401 175800 67028716 1471 1471 1471 1471 0
96 20250401 175700 67028716 1471 1471 1471 1471 0
97 20250401 175600 67028716 1471 1471 1471 1471 0
98 20250401 175500 67028716 1471 1471 1471 1471 0
99 20250401 175400 67028716 1471 1471 1471 1471 0
100 20250401 175300 67028716 1471 1471 1471 1471 0
101 20250401 175200 67028716 1471 1471 1471 1471 0
102 20250401 175100 67028716 1471 1471 1471 1471 0
103 20250401 175000 67028716 1471 1471 1471 1471 0
104 20250401 174900 67028716 1471 1471 1471 1471 0
105 20250401 174800 67028716 1471 1471 1471 1471 0
106 20250401 174700 67028716 1471 1471 1471 1471 0
107 20250401 174600 67028716 1471 1471 1471 1471 0
108 20250401 174500 67028716 1471 1471 1471 1471 0
109 20250401 174400 67028716 1471 1471 1471 1471 0
110 20250401 174300 67028716 1471 1471 1471 1471 0
111 20250401 174200 67028716 1471 1471 1471 1471 0
112 20250401 174100 67028716 1471 1471 1471 1471 0
113 20250401 174000 67028716 1471 1471 1471 1471 0
114 20250401 173900 67028716 1471 1471 1471 1471 0
115 20250401 173800 67028716 1471 1471 1471 1471 0
116 20250401 173700 67028716 1471 1471 1471 1471 0
117 20250401 173600 67028716 1471 1471 1471 1471 0
118 20250401 173500 67028716 1471 1471 1471 1471 0
119 20250401 173400 67028716 1471 1471 1471 1471 0
120 20250401 173300 67028716 1471 1471 1471 1471 0
121 20250401 173200 67028716 1471 1471 1471 1471 0
122 20250401 173100 67028716 1471 1471 1471 1471 5359
123 20250401 173000 67028716 1471 1471 1471 1471 0
124 20250401 172900 67028716 1471 1471 1471 1471 0
125 20250401 172800 67028716 1471 1471 1471 1471 0
126 20250401 172700 67028716 1471 1471 1471 1471 0
127 20250401 172600 67028716 1471 1471 1471 1471 0
128 20250401 172500 67028716 1471 1471 1471 1471 0
129 20250401 172400 67028716 1471 1471 1471 1471 0
130 20250401 172300 67028716 1471 1471 1471 1471 0
131 20250401 172200 67028716 1471 1471 1471 1471 0
132 20250401 172100 67028716 1471 1471 1471 1471 0
133 20250401 172000 67028716 1471 1471 1471 1471 0
134 20250401 171900 67028716 1471 1471 1471 1471 0
135 20250401 171800 67028716 1471 1471 1471 1471 0
136 20250401 171700 67028716 1471 1471 1471 1471 0
137 20250401 171600 67028716 1471 1471 1471 1471 0
138 20250401 171500 67028716 1471 1471 1471 1471 0
139 20250401 171400 67028716 1471 1471 1471 1471 0
140 20250401 171300 67028716 1471 1471 1471 1471 0
141 20250401 171200 67028716 1471 1471 1471 1471 0
142 20250401 171100 67028716 1471 1471 1471 1471 0
143 20250401 171000 67028716 1471 1471 1471 1471 0
144 20250401 170900 67028716 1471 1471 1471 1471 0
145 20250401 170800 67028716 1471 1471 1471 1471 0
146 20250401 170700 67028716 1471 1471 1471 1471 0
147 20250401 170600 67028716 1471 1471 1471 1471 0
148 20250401 170500 67028716 1471 1471 1471 1471 0
149 20250401 170400 67028716 1471 1471 1471 1471 0
150 20250401 170300 67028716 1471 1471 1471 1471 0
151 20250401 170200 67028716 1471 1471 1471 1471 0
152 20250401 170100 67028716 1471 1471 1471 1471 5359
153 20250401 170000 67028716 1471 1471 1471 1471 0
154 20250401 165900 67028716 1471 1471 1471 1471 0
155 20250401 165800 67028716 1471 1471 1471 1471 0
156 20250401 165700 67028716 1471 1471 1471 1471 0
157 20250401 165600 67028716 1471 1471 1471 1471 0
158 20250401 165500 67028716 1471 1471 1471 1471 0
159 20250401 165400 67028716 1471 1471 1471 1471 0
160 20250401 165300 67028716 1471 1471 1471 1471 0
161 20250401 165200 67028716 1471 1471 1471 1471 0
162 20250401 165100 67028716 1471 1471 1471 1471 0
163 20250401 165000 67028716 1471 1471 1471 1471 0
164 20250401 164900 67028716 1471 1471 1471 1471 0
165 20250401 164800 67028716 1471 1471 1471 1471 0
166 20250401 164700 67028716 1471 1471 1471 1471 0
167 20250401 164600 67028716 1471 1471 1471 1471 0
168 20250401 164500 67028716 1471 1471 1471 1471 0
169 20250401 164400 67028716 1471 1471 1471 1471 0
170 20250401 164300 67028716 1471 1471 1471 1471 0
171 20250401 164200 67028716 1471 1471 1471 1471 0
172 20250401 164100 67028716 1471 1471 1471 1471 0
173 20250401 164000 67028716 1471 1471 1471 1471 0
174 20250401 163900 67028716 1471 1471 1471 1471 0
175 20250401 163800 67028716 1471 1471 1471 1471 0
176 20250401 163700 67028716 1471 1471 1471 1471 0
177 20250401 163600 67028716 1471 1471 1471 1471 0
178 20250401 163500 67028716 1471 1471 1471 1471 0
179 20250401 163400 67028716 1471 1471 1471 1471 0
180 20250401 163300 67028716 1471 1471 1471 1471 0
181 20250401 163200 67028716 1471 1471 1471 1471 0
182 20250401 163100 67028716 1471 1471 1471 1471 5359
183 20250401 163000 67028716 1471 1471 1471 1471 0
184 20250401 162900 67028716 1471 1471 1471 1471 0
185 20250401 162800 67028716 1471 1471 1471 1471 0
186 20250401 162700 67028716 1471 1471 1471 1471 0
187 20250401 162600 67028716 1471 1471 1471 1471 0
188 20250401 162500 67028716 1471 1471 1471 1471 0
189 20250401 162400 67028716 1471 1471 1471 1471 0
190 20250401 162300 67028716 1471 1471 1471 1471 0
191 20250401 162200 67028716 1471 1471 1471 1471 0
192 20250401 162100 67028716 1471 1471 1471 1471 0
193 20250401 162000 67028716 1471 1471 1471 1471 0
194 20250401 161900 67028716 1471 1471 1471 1471 0
195 20250401 161800 67028716 1471 1471 1471 1471 0
196 20250401 161700 67028716 1471 1471 1471 1471 0
197 20250401 161600 67028716 1471 1471 1471 1471 0
198 20250401 161500 67028716 1471 1471 1471 1471 0
199 20250401 161400 67028716 1471 1471 1471 1471 0
200 20250401 161300 67028716 1471 1471 1471 1471 0
201 20250401 161200 67028716 1471 1471 1471 1471 0
202 20250401 161100 67028716 1471 1471 1471 1471 0
203 20250401 161000 67028716 1471 1471 1471 1471 0
204 20250401 160900 67028716 1471 1471 1471 1471 0
205 20250401 160800 67028716 1471 1471 1471 1471 0
206 20250401 160700 67028716 1471 1471 1471 1471 0
207 20250401 160600 67028716 1471 1471 1471 1471 0
208 20250401 160500 67028716 1471 1471 1471 1471 0
209 20250401 160400 67028716 1471 1471 1471 1471 0
210 20250401 160300 67028716 1471 1471 1471 1471 0
211 20250401 160200 67028716 1471 1471 1471 1471 0
212 20250401 160100 67028716 1471 1471 1471 1471 5359
213 20250401 160000 67028716 1471 1471 1471 1471 0
214 20250401 155900 67028716 1471 1471 1471 1471 0
215 20250401 155800 67028716 1471 1471 1471 1471 0
216 20250401 155700 67028716 1471 1471 1471 1471 0
217 20250401 155600 67028716 1471 1471 1471 1471 0
218 20250401 155500 67028716 1471 1471 1471 1471 0
219 20250401 155400 67028716 1471 1471 1471 1471 0
220 20250401 155300 67028716 1471 1471 1471 1471 0
221 20250401 155200 67028716 1471 1471 1471 1471 0
222 20250401 155100 67028716 1471 1471 1471 1471 0
223 20250401 155000 67028716 1471 1471 1471 1471 0
224 20250401 154900 67028716 1471 1471 1471 1471 0
225 20250401 154800 67028716 1471 1471 1471 1471 0
226 20250401 154700 67028716 1471 1471 1471 1471 0
227 20250401 154600 67028716 1471 1471 1471 1471 0
228 20250401 154500 67028716 1471 1471 1471 1471 0
229 20250401 154400 67028716 1471 1471 1471 1471 0
230 20250401 154300 67028716 1471 1471 1471 1471 0
231 20250401 154200 67028716 1471 1471 1471 1471 0
232 20250401 154100 67028716 1471 1471 1471 1471 0
233 20250401 154000 67028716 1471 1471 1471 1471 0
234 20250401 153900 67028716 1471 1471 1471 1471 0
235 20250401 153800 67028716 1471 1471 1471 1471 0
236 20250401 153700 67028716 1471 1471 1471 1471 0
237 20250401 153600 67028716 1471 1471 1471 1471 0
238 20250401 153500 67028716 1471 1471 1471 1471 0
239 20250401 153400 67028716 1471 1471 1471 1471 0
240 20250401 153300 67028716 1471 1471 1471 1471 0
241 20250401 153200 67028716 1471 1471 1471 1471 0
242 20250401 153100 67028716 1471 1471 1471 1471 5359
243 20250401 153000 67028716 1471 1471 1471 1471 5359
244 20250401 152900 59145627 1472 1472 1472 1472 0
245 20250401 152800 59145627 1472 1472 1472 1472 0
246 20250401 152700 59145627 1472 1472 1472 1472 0
247 20250401 152600 59145627 1472 1472 1472 1472 0
248 20250401 152500 59145627 1472 1472 1472 1472 0
249 20250401 152400 59145627 1472 1472 1472 1472 0
250 20250401 152300 59145627 1472 1472 1472 1472 0
251 20250401 152200 59145627 1472 1472 1472 1472 0
252 20250401 152100 59145627 1472 1472 1472 1472 0
253 20250401 152000 59145627 1472 1472 1472 1472 0
254 20250401 151900 59145627 1472 1454 1472 1454 4825
255 20250401 151800 52096258 1454 1454 1454 1454 3
256 20250401 151700 52091896 1454 1454 1454 1454 1
257 20250401 151600 52090442 1453 1455 1455 1450 36
258 20250401 151500 52038149 1457 1457 1457 1457 450
259 20250401 151400 51382499 1457 1456 1457 1456 502
260 20250401 151300 50651086 1457 1457 1457 1457 35
261 20250401 151200 50600091 1457 1451 1457 1450 74
262 20250401 151100 50492537 1457 1457 1457 1457 52
263 20250401 151000 50416773 1457 1451 1457 1451 65
264 20250401 150900 50322188 1457 1457 1457 1457 1
265 20250401 150800 50320731 1457 1457 1457 1457 0
266 20250401 150700 50320731 1457 1457 1457 1457 0
267 20250401 150600 50320731 1457 1457 1457 1457 0
268 20250401 150500 50320731 1457 1449 1457 1449 551
269 20250401 150400 49521988 1449 1449 1449 1449 0
270 20250401 150300 49521988 1449 1449 1449 1449 0
271 20250401 150200 49521988 1449 1449 1449 1449 0
272 20250401 150100 49521988 1449 1438 1449 1438 844
273 20250401 150000 48307318 1438 1436 1438 1436 2
274 20250401 145900 48304444 1438 1438 1438 1433 138
275 20250401 145800 48106670 1436 1436 1436 1436 0
276 20250401 145700 48106670 1436 1437 1437 1436 16
277 20250401 145600 48083688 1438 1438 1438 1438 101
278 20250401 145500 47938450 1434 1436 1436 1434 20
279 20250401 145400 47909750 1438 1438 1438 1438 4
280 20250401 145300 47903998 1438 1435 1438 1430 1363
281 20250401 145200 45953396 1436 1438 1438 1436 39
282 20250401 145100 45897375 1438 1438 1438 1438 0
283 20250401 145000 45897375 1438 1438 1438 1438 0
284 20250401 144900 45897375 1438 1438 1438 1438 0
285 20250401 144800 45897375 1438 1438 1438 1438 0
286 20250401 144700 45897375 1438 1438 1438 1438 0
287 20250401 144600 45897375 1438 1438 1438 1438 3
288 20250401 144500 45893061 1438 1438 1438 1438 0
289 20250401 144400 45893061 1438 1438 1438 1438 0
290 20250401 144300 45893061 1438 1438 1438 1438 0
291 20250401 144200 45893061 1438 1438 1438 1438 0
292 20250401 144100 45893061 1438 1438 1438 1438 0
293 20250401 144000 45893061 1438 1438 1438 1438 0
294 20250401 143900 45893061 1438 1435 1438 1435 547
295 20250401 143800 45108010 1435 1434 1435 1434 161
296 20250401 143700 44877135 1432 1432 1432 1432 819
297 20250401 143600 43704327 1432 1432 1432 1432 1
298 20250401 143500 43702895 1432 1432 1432 1432 7
299 20250401 143400 43692871 1432 1432 1432 1432 0
300 20250401 143300 43692871 1432 1432 1432 1431 302
301 20250401 143200 43260408 1432 1432 1432 1432 0
302 20250401 143100 43260408 1432 1432 1432 1432 0
303 20250401 143000 43260408 1432 1432 1432 1432 0
304 20250401 142900 43260408 1432 1432 1432 1432 2
305 20250401 142800 43257544 1431 1431 1431 1431 0
306 20250401 142700 43257544 1431 1431 1431 1431 0
307 20250401 142600 43257544 1431 1431 1431 1431 0
308 20250401 142500 43257544 1431 1431 1431 1431 0
309 20250401 142400 43257544 1431 1431 1431 1431 11
310 20250401 142300 43241803 1431 1431 1431 1431 0
311 20250401 142200 43241803 1431 1432 1432 1431 23
312 20250401 142100 43208879 1432 1432 1432 1431 34
313 20250401 142000 43160203 1434 1434 1434 1434 11
314 20250401 141900 43144429 1427 1427 1427 1427 0
315 20250401 141800 43144429 1427 1427 1427 1427 50
316 20250401 141700 43073079 1427 1427 1427 1427 2
317 20250401 141600 43070225 1427 1427 1427 1427 0
318 20250401 141500 43070225 1427 1427 1427 1427 0
319 20250401 141400 43070225 1427 1427 1427 1427 0
320 20250401 141300 43070225 1427 1427 1427 1427 0
321 20250401 141200 43070225 1427 1427 1427 1427 0
322 20250401 141100 43070225 1427 1427 1427 1427 0
323 20250401 141000 43070225 1427 1427 1427 1427 0
324 20250401 140900 43070225 1427 1427 1427 1427 0
325 20250401 140800 43070225 1427 1427 1427 1427 0
326 20250401 140700 43070225 1427 1427 1427 1427 20
327 20250401 140600 43041685 1435 1435 1435 1435 0
328 20250401 140500 43041685 1435 1427 1435 1427 270
329 20250401 140400 42656379 1426 1436 1436 1426 1801
330 20250401 140300 40083648 1436 1436 1436 1436 0
331 20250401 140200 40083648 1436 1436 1436 1436 1
332 20250401 140100 40082212 1435 1435 1435 1435 0
333 20250401 140000 40082212 1435 1435 1435 1435 1
334 20250401 135900 40080777 1436 1436 1436 1436 0
335 20250401 135800 40080777 1436 1436 1436 1436 0
336 20250401 135700 40080777 1436 1436 1436 1436 1
337 20250401 135600 40079341 1436 1436 1436 1436 1
338 20250401 135500 40077905 1436 1436 1436 1436 0
339 20250401 135400 40077905 1436 1436 1436 1436 2
340 20250401 135300 40075033 1435 1435 1435 1435 50
341 20250401 135200 40003283 1436 1436 1436 1436 0
342 20250401 135100 40003283 1436 1436 1436 1436 0
343 20250401 135000 40003283 1436 1436 1436 1436 0
344 20250401 134900 40003283 1436 1436 1436 1436 0
345 20250401 134800 40003283 1436 1436 1436 1436 0
346 20250401 134700 40003283 1436 1436 1436 1436 0
347 20250401 134600 40003283 1436 1436 1436 1436 0
348 20250401 134500 40003283 1436 1436 1436 1436 0
349 20250401 134400 40003283 1436 1436 1436 1436 24
350 20250401 134300 39968819 1433 1433 1433 1433 0
351 20250401 134200 39968819 1433 1435 1435 1433 100
352 20250401 134100 39825433 1436 1436 1436 1436 0
353 20250401 134000 39825433 1436 1436 1436 1436 10
354 20250401 133900 39811073 1436 1436 1436 1436 0
355 20250401 133800 39811073 1436 1436 1436 1436 0
356 20250401 133700 39811073 1436 1436 1436 1436 6
357 20250401 133600 39802457 1436 1436 1436 1436 348
358 20250401 133500 39302729 1436 1433 1436 1433 2
359 20250401 133400 39299860 1431 1431 1431 1431 0
360 20250401 133300 39299860 1431 1431 1431 1431 0
361 20250401 133200 39299860 1431 1431 1431 1431 0
362 20250401 133100 39299860 1431 1435 1435 1431 100
363 20250401 133000 39156450 1437 1437 1437 1437 0
364 20250401 132900 39156450 1437 1437 1437 1437 0
365 20250401 132800 39156450 1437 1437 1437 1437 0
366 20250401 132700 39156450 1437 1437 1437 1437 0
367 20250401 132600 39156450 1437 1437 1437 1437 0
368 20250401 132500 39156450 1437 1437 1437 1437 0
369 20250401 132400 39156450 1437 1437 1437 1437 169
370 20250401 132300 38913597 1437 1437 1437 1437 0
371 20250401 132200 38913597 1437 1437 1437 1437 5
372 20250401 132100 38906412 1436 1436 1436 1436 50
373 20250401 132000 38834612 1436 1436 1436 1436 0
374 20250401 131900 38834612 1436 1436 1436 1436 0
375 20250401 131800 38834612 1436 1436 1436 1436 0
376 20250401 131700 38834612 1436 1438 1438 1429 5011
377 20250401 131600 31670651 1439 1439 1439 1439 0
378 20250401 131500 31670651 1439 1441 1441 1439 12
379 20250401 131400 31653373 1434 1434 1434 1434 0
380 20250401 131300 31653373 1434 1434 1434 1434 9
381 20250401 131200 31640467 1432 1432 1432 1432 0
382 20250401 131100 31640467 1432 1444 1444 1432 1502
383 20250401 131000 29485529 1444 1444 1444 1444 2
384 20250401 130900 29482641 1444 1444 1444 1444 0
385 20250401 130800 29482641 1444 1444 1444 1444 2
386 20250401 130700 29479753 1445 1446 1446 1445 5
387 20250401 130600 29472527 1445 1444 1446 1444 3
388 20250401 130500 29468192 1445 1444 1445 1443 22
389 20250401 130400 29436434 1446 1444 1446 1444 15
390 20250401 130300 29414772 1446 1446 1446 1446 0
391 20250401 130200 29414772 1446 1446 1446 1446 0
392 20250401 130100 29414772 1446 1443 1446 1443 14
393 20250401 130000 29394567 1443 1443 1443 1443 0
394 20250401 125900 29394567 1443 1443 1443 1443 0
395 20250401 125800 29394567 1443 1443 1443 1443 0
396 20250401 125700 29394567 1443 1443 1443 1443 0
397 20250401 125600 29394567 1443 1443 1443 1443 0
398 20250401 125500 29394567 1443 1443 1443 1443 0
399 20250401 125400 29394567 1443 1444 1444 1443 16
400 20250401 125300 29371478 1444 1447 1447 1444 49
401 20250401 125200 29300652 1447 1447 1447 1447 100
402 20250401 125100 29155952 1447 1447 1447 1447 0
403 20250401 125000 29155952 1447 1447 1447 1447 0
404 20250401 124900 29155952 1447 1447 1447 1447 0
405 20250401 124800 29155952 1447 1447 1447 1447 0
406 20250401 124700 29155952 1447 1447 1447 1447 0
407 20250401 124600 29155952 1447 1447 1447 1447 1
408 20250401 124500 29154505 1440 1440 1440 1440 0
409 20250401 124400 29154505 1440 1440 1440 1440 0
410 20250401 124300 29154505 1440 1440 1440 1440 0
411 20250401 124200 29154505 1440 1440 1440 1440 0
412 20250401 124100 29154505 1440 1440 1440 1440 0
413 20250401 124000 29154505 1440 1440 1440 1440 45
414 20250401 123900 29089705 1447 1447 1447 1447 0
415 20250401 123800 29089705 1447 1447 1447 1447 0
416 20250401 123700 29089705 1447 1447 1447 1447 0
417 20250401 123600 29089705 1447 1447 1447 1447 51
418 20250401 123500 29015908 1450 1450 1450 1450 0
419 20250401 123400 29015908 1450 1450 1450 1450 0
420 20250401 123300 29015908 1450 1450 1450 1450 0
421 20250401 123200 29015908 1450 1450 1450 1450 0
422 20250401 123100 29015908 1450 1450 1450 1450 0
423 20250401 123000 29015908 1450 1450 1450 1450 0
424 20250401 122900 29015908 1450 1450 1450 1450 0
425 20250401 122800 29015908 1450 1450 1450 1450 0
426 20250401 122700 29015908 1450 1450 1450 1450 0
427 20250401 122600 29015908 1450 1443 1450 1443 422
428 20250401 122500 28406629 1443 1442 1443 1442 19
429 20250401 122400 28379221 1438 1438 1438 1438 400
430 20250401 122300 27804021 1438 1438 1438 1438 0
431 20250401 122200 27804021 1438 1438 1438 1438 0
432 20250401 122100 27804021 1438 1438 1438 1438 0
433 20250401 122000 27804021 1438 1438 1438 1438 0
434 20250401 121900 27804021 1438 1438 1438 1438 0
435 20250401 121800 27804021 1438 1438 1438 1438 0
436 20250401 121700 27804021 1438 1438 1438 1438 0
437 20250401 121600 27804021 1438 1438 1438 1438 155
438 20250401 121500 27581131 1438 1438 1438 1438 414
439 20250401 121400 26985799 1438 1438 1438 1438 20
440 20250401 121300 26957039 1438 1438 1438 1438 0
441 20250401 121200 26957039 1438 1438 1438 1438 0
442 20250401 121100 26957039 1438 1438 1438 1438 0
443 20250401 121000 26957039 1438 1438 1438 1438 0
444 20250401 120900 26957039 1438 1438 1438 1438 0
445 20250401 120800 26957039 1438 1438 1438 1438 0
446 20250401 120700 26957039 1438 1438 1438 1438 0
447 20250401 120600 26957039 1438 1438 1438 1438 0
448 20250401 120500 26957039 1438 1438 1438 1438 13
449 20250401 120400 26938345 1442 1442 1442 1442 0
450 20250401 120300 26938345 1442 1442 1442 1442 0
451 20250401 120200 26938345 1442 1442 1442 1442 0
452 20250401 120100 26938345 1442 1442 1442 1442 0
453 20250401 120000 26938345 1442 1442 1442 1442 0
454 20250401 115900 26938345 1442 1442 1442 1442 0
455 20250401 115800 26938345 1442 1441 1442 1441 7
456 20250401 115700 26928257 1441 1438 1441 1438 507
457 20250401 115600 26199170 1444 1444 1444 1444 0
458 20250401 115500 26199170 1444 1444 1444 1444 0
459 20250401 115400 26199170 1444 1444 1444 1444 0
460 20250401 115300 26199170 1444 1444 1444 1444 0
461 20250401 115200 26199170 1444 1444 1444 1444 0
462 20250401 115100 26199170 1444 1444 1444 1444 28
463 20250401 115000 26158738 1439 1439 1439 1439 0
464 20250401 114900 26158738 1439 1440 1440 1439 98
465 20250401 114800 26017715 1448 1448 1448 1448 0
466 20250401 114700 26017715 1448 1448 1448 1448 0
467 20250401 114600 26017715 1448 1448 1448 1448 0
468 20250401 114500 26017715 1448 1448 1448 1448 10
469 20250401 114400 26003235 1448 1448 1448 1448 0
470 20250401 114300 26003235 1448 1448 1448 1448 0
471 20250401 114200 26003235 1448 1448 1448 1448 0
472 20250401 114100 26003235 1448 1448 1448 1448 0
473 20250401 114000 26003235 1448 1448 1448 1448 0
474 20250401 113900 26003235 1448 1448 1448 1448 0
475 20250401 113800 26003235 1448 1448 1448 1448 0
476 20250401 113700 26003235 1448 1448 1448 1448 0
477 20250401 113600 26003235 1448 1448 1448 1448 0
478 20250401 113500 26003235 1448 1448 1448 1448 0
479 20250401 113400 26003235 1448 1448 1448 1448 0
480 20250401 113300 26003235 1448 1448 1448 1448 0
481 20250401 113200 26003235 1448 1448 1448 1448 0
482 20250401 113100 26003235 1448 1448 1448 1448 0
483 20250401 113000 26003235 1448 1448 1448 1448 0
484 20250401 112900 26003235 1448 1448 1448 1448 1
485 20250401 112800 26001787 1442 1442 1442 1442 0
486 20250401 112700 26001787 1442 1442 1442 1442 7
487 20250401 112600 25991693 1442 1442 1442 1442 0
488 20250401 112500 25991693 1442 1441 1442 1441 403
489 20250401 112400 25410763 1439 1439 1439 1439 0
490 20250401 112300 25410763 1439 1439 1439 1439 30
491 20250401 112200 25367593 1441 1441 1441 1441 0
492 20250401 112100 25367593 1441 1441 1441 1441 0
493 20250401 112000 25367593 1441 1441 1441 1441 0
494 20250401 111900 25367593 1441 1441 1441 1441 0
495 20250401 111800 25367593 1441 1441 1441 1441 4
496 20250401 111700 25361829 1438 1438 1438 1438 0
497 20250401 111600 25361829 1438 1438 1438 1438 0
498 20250401 111500 25361829 1438 1438 1438 1438 0
499 20250401 111400 25361829 1438 1438 1438 1438 0
500 20250401 111300 25361829 1438 1438 1438 1438 8
501 20250401 111200 25350325 1438 1438 1438 1438 0
502 20250401 111100 25350325 1438 1438 1438 1438 31
503 20250401 111000 25305747 1438 1438 1438 1438 0
504 20250401 110900 25305747 1438 1438 1438 1438 0
505 20250401 110800 25305747 1438 1438 1438 1438 115
506 20250401 110700 25140377 1438 1438 1438 1438 21
507 20250401 110600 25110179 1438 1438 1438 1438 1
508 20250401 110500 25108741 1434 1434 1434 1434 0
509 20250401 110400 25108741 1434 1434 1434 1434 0
510 20250401 110300 25108741 1434 1434 1434 1434 400
511 20250401 110200 24535141 1434 1434 1434 1434 0
512 20250401 110100 24535141 1434 1434 1434 1434 126
513 20250401 110000 24354457 1428 1428 1428 1428 0
514 20250401 105900 24354457 1428 1428 1428 1428 0
515 20250401 105800 24354457 1428 1428 1428 1428 0
516 20250401 105700 24354457 1428 1428 1428 1428 0
517 20250401 105600 24354457 1428 1428 1428 1428 0
518 20250401 105500 24354457 1428 1428 1428 1428 0
519 20250401 105400 24354457 1428 1428 1428 1428 0
520 20250401 105300 24354457 1428 1428 1428 1428 0
521 20250401 105200 24354457 1428 1428 1428 1428 0
522 20250401 105100 24354457 1428 1428 1428 1428 0
523 20250401 105000 24354457 1428 1428 1428 1428 0
524 20250401 104900 24354457 1428 1428 1428 1428 0
525 20250401 104800 24354457 1428 1428 1428 1428 0
526 20250401 104700 24354457 1428 1428 1428 1428 0
527 20250401 104600 24354457 1428 1428 1428 1428 0
528 20250401 104500 24354457 1428 1428 1428 1428 0
529 20250401 104400 24354457 1428 1428 1428 1428 0
530 20250401 104300 24354457 1428 1428 1428 1428 0
531 20250401 104200 24354457 1428 1428 1428 1428 0
532 20250401 104100 24354457 1428 1428 1428 1428 1
533 20250401 104000 24353029 1429 1429 1429 1429 0
534 20250401 103900 24353029 1429 1429 1429 1429 3
535 20250401 103800 24348742 1429 1429 1429 1429 0
536 20250401 103700 24348742 1429 1429 1429 1429 0
537 20250401 103600 24348742 1429 1429 1429 1429 0
538 20250401 103500 24348742 1429 1429 1429 1429 0
539 20250401 103400 24348742 1429 1433 1433 1429 5
540 20250401 103300 24341587 1433 1433 1433 1433 5
541 20250401 103200 24334422 1433 1433 1433 1432 16
542 20250401 103100 24311496 1433 1432 1434 1432 8
543 20250401 103000 24300032 1432 1435 1435 1432 4
544 20250401 102900 24294298 1425 1434 1434 1425 1018
545 20250401 102800 22843536 1435 1435 1438 1425 645
546 20250401 102700 21923494 1431 1431 1431 1431 0
547 20250401 102600 21923494 1431 1432 1432 1430 1184
548 20250401 102500 20229356 1451 1451 1451 1451 27
549 20250401 102400 20190179 1451 1451 1451 1451 1
550 20250401 102300 20188728 1432 1432 1432 1432 0
551 20250401 102200 20188728 1432 1432 1432 1432 0
552 20250401 102100 20188728 1432 1432 1432 1432 0
553 20250401 102000 20188728 1432 1432 1432 1432 0
554 20250401 101900 20188728 1432 1434 1434 1432 6
555 20250401 101800 20180134 1434 1434 1434 1434 0
556 20250401 101700 20180134 1434 1433 1434 1432 706
557 20250401 101600 19168325 1452 1452 1452 1452 0
558 20250401 101500 19168325 1452 1452 1452 1452 0
559 20250401 101400 19168325 1452 1452 1452 1452 0
560 20250401 101300 19168325 1452 1452 1452 1452 0
561 20250401 101200 19168325 1452 1452 1452 1452 0
562 20250401 101100 19168325 1452 1452 1452 1452 1
563 20250401 101000 19166873 1452 1452 1452 1452 0
564 20250401 100900 19166873 1452 1452 1452 1452 0
565 20250401 100800 19166873 1452 1452 1452 1452 0
566 20250401 100700 19166873 1452 1452 1452 1452 0
567 20250401 100600 19166873 1452 1452 1452 1452 0
568 20250401 100500 19166873 1452 1452 1452 1452 10
569 20250401 100400 19152353 1425 1437 1437 1425 5016
570 20250401 100300 11982304 1436 1436 1436 1436 0
571 20250401 100200 11982304 1436 1436 1436 1436 0
572 20250401 100100 11982304 1436 1436 1436 1436 4
573 20250401 100000 11976560 1452 1452 1452 1452 1
574 20250401 095900 11975108 1437 1437 1437 1437 0
575 20250401 095800 11975108 1437 1438 1438 1437 1392
576 20250401 095700 9973413 1439 1439 1439 1439 0
577 20250401 095600 9973413 1439 1439 1439 1439 21
578 20250401 095500 9943194 1439 1439 1439 1439 1
579 20250401 095400 9941755 1452 1452 1452 1452 0
580 20250401 095300 9941755 1452 1452 1452 1452 0
581 20250401 095200 9941755 1452 1453 1453 1452 1002
582 20250401 095100 8486849 1453 1453 1453 1453 0
583 20250401 095000 8486849 1453 1453 1453 1453 0
584 20250401 094900 8486849 1453 1453 1453 1453 102
585 20250401 094800 8338643 1453 1454 1454 1453 16
586 20250401 094700 8315394 1454 1454 1454 1454 1
587 20250401 094600 8313940 1440 1441 1455 1440 3
588 20250401 094500 8309604 1442 1456 1456 1442 6
589 20250401 094400 8300882 1443 1449 1455 1443 9
590 20250401 094300 8287845 1450 1448 1455 1448 9
591 20250401 094200 8274782 1447 1443 1447 1443 3
592 20250401 094100 8270447 1457 1457 1457 1457 0
593 20250401 094000 8270447 1457 1458 1458 1436 1137
594 20250401 093900 6636830 1460 1460 1460 1460 0
595 20250401 093800 6636830 1460 1460 1460 1460 0
596 20250401 093700 6636830 1460 1460 1460 1460 0
597 20250401 093600 6636830 1460 1460 1460 1460 1
598 20250401 093500 6635370 1439 1440 1440 1439 24
599 20250401 093400 6600826 1440 1440 1440 1440 62
600 20250401 093300 6511546 1440 1440 1440 1440 0
601 20250401 093200 6511546 1440 1440 1440 1440 2
602 20250401 093100 6508666 1440 1462 1462 1440 3
603 20250401 093000 6504324 1463 1463 1463 1463 25
604 20250401 092900 6467749 1463 1440 1463 1440 98
605 20250401 092800 6326606 1463 1463 1463 1463 0
606 20250401 092700 6326606 1463 1463 1463 1463 1
607 20250401 092600 6325143 1455 1440 1455 1440 2
608 20250401 092500 6322248 1442 1443 1443 1442 2
609 20250401 092400 6319363 1463 1463 1463 1463 0
610 20250401 092300 6319363 1463 1463 1463 1463 1
611 20250401 092200 6317900 1464 1441 1464 1441 186
612 20250401 092100 6049827 1441 1441 1441 1441 36
613 20250401 092000 5997951 1464 1464 1464 1464 1
614 20250401 091900 5996487 1438 1464 1464 1437 111
615 20250401 091800 5836905 1439 1464 1464 1439 258
616 20250401 091700 5465617 1439 1464 1464 1438 156
617 20250401 091600 5241209 1437 1439 1464 1437 791
618 20250401 091500 4103746 1438 1441 1464 1438 798
619 20250401 091400 2955105 1445 1445 1445 1445 10
620 20250401 091300 2940655 1465 1448 1465 1448 111
621 20250401 091200 2779740 1448 1448 1448 1448 0
622 20250401 091100 2779740 1448 1448 1448 1448 0
623 20250401 091000 2779740 1448 1448 1448 1448 0
624 20250401 090900 2779740 1448 1448 1448 1448 300
625 20250401 090800 2345340 1448 1448 1448 1448 0
626 20250401 090700 2345340 1448 1448 1448 1448 471
627 20250401 090600 1663332 1473 1448 1473 1448 120
628 20250401 090500 1489547 1448 1448 1448 1448 0
629 20250401 090400 1489547 1448 1448 1448 1448 0
630 20250401 090300 1489547 1448 1449 1449 1448 442
631 20250401 090200 849112 1455 1456 1456 1455 571
632 20250401 090100 17784 1482 1482 1482 1482 0
633 20250401 090000 17784 1482 1482 1482 1482 12

1
036710/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,48723279,0,71866836525,0.00
20250327,0,48723279,0,72354069315,0.00
20250326,0,48723279,0,73961937522,0.00
20250325,0,48723279,0,74205553917,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 48723279 0 71866836525 0.00
3 20250327 0 48723279 0 72354069315 0.00
4 20250326 0 48723279 0 73961937522 0.00
5 20250325 0 48723279 0 74205553917 0.00