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

637
040610/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,637 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,193500,37194662,1515,1515,1515,1515,175
20250401,193400,37194662,1515,1515,1515,1515,0
20250401,193300,37194662,1515,1515,1515,1515,0
20250401,193200,37194662,1515,1515,1515,1515,0
20250401,193100,37194662,1515,1515,1515,1515,0
20250401,193000,37194662,1515,1515,1515,1515,0
20250401,192900,37194662,1515,1515,1515,1515,0
20250401,192800,37194662,1515,1515,1515,1515,0
20250401,192700,37194662,1515,1515,1515,1515,0
20250401,192600,37194662,1515,1515,1515,1515,0
20250401,192500,37194662,1515,1515,1515,1515,0
20250401,192400,37194662,1515,1515,1515,1515,0
20250401,192300,37194662,1515,1515,1515,1515,0
20250401,192200,37194662,1515,1515,1515,1515,0
20250401,192100,37194662,1515,1515,1515,1515,0
20250401,192000,37194662,1515,1515,1515,1515,0
20250401,191900,37194662,1515,1515,1515,1515,0
20250401,191800,37194662,1515,1515,1515,1515,0
20250401,191700,37194662,1515,1515,1515,1515,0
20250401,191600,37194662,1515,1515,1515,1515,0
20250401,191500,37194662,1515,1515,1515,1515,0
20250401,191400,37194662,1515,1515,1515,1515,0
20250401,191300,37194662,1515,1515,1515,1515,0
20250401,191200,37194662,1515,1515,1515,1515,0
20250401,191100,37194662,1515,1515,1515,1515,0
20250401,191000,37194662,1515,1515,1515,1515,0
20250401,190900,37194662,1515,1515,1515,1515,0
20250401,190800,37194662,1515,1515,1515,1515,0
20250401,190700,37194662,1515,1515,1515,1515,0
20250401,190600,37194662,1515,1515,1515,1515,0
20250401,190500,37194662,1515,1515,1515,1515,175
20250401,190400,37194662,1515,1515,1515,1515,0
20250401,190300,37194662,1515,1515,1515,1515,0
20250401,190200,37194662,1515,1515,1515,1515,0
20250401,190100,37194662,1515,1515,1515,1515,0
20250401,190000,37194662,1515,1515,1515,1515,0
20250401,185900,37194662,1515,1515,1515,1515,0
20250401,185800,37194662,1515,1515,1515,1515,0
20250401,185700,37194662,1515,1515,1515,1515,0
20250401,185600,37194662,1515,1515,1515,1515,0
20250401,185500,37194662,1515,1515,1515,1515,0
20250401,185400,37194662,1515,1515,1515,1515,0
20250401,185300,37194662,1515,1515,1515,1515,0
20250401,185200,37194662,1515,1515,1515,1515,0
20250401,185100,37194662,1515,1515,1515,1515,0
20250401,185000,37194662,1515,1515,1515,1515,0
20250401,184900,37194662,1515,1515,1515,1515,0
20250401,184800,37194662,1515,1515,1515,1515,0
20250401,184700,37194662,1515,1515,1515,1515,0
20250401,184600,37194662,1515,1515,1515,1515,0
20250401,184500,37194662,1515,1515,1515,1515,0
20250401,184400,37194662,1515,1515,1515,1515,0
20250401,184300,37194662,1515,1515,1515,1515,0
20250401,184200,37194662,1515,1515,1515,1515,0
20250401,184100,37194662,1515,1515,1515,1515,0
20250401,184000,37194662,1515,1515,1515,1515,0
20250401,183900,37194662,1515,1515,1515,1515,0
20250401,183800,37194662,1515,1515,1515,1515,0
20250401,183700,37194662,1515,1515,1515,1515,0
20250401,183600,37194662,1515,1515,1515,1515,0
20250401,183500,37194662,1515,1515,1515,1515,175
20250401,183400,37194662,1515,1515,1515,1515,0
20250401,183300,37194662,1515,1515,1515,1515,0
20250401,183200,37194662,1515,1515,1515,1515,0
20250401,183100,37194662,1515,1515,1515,1515,0
20250401,183000,37194662,1515,1515,1515,1515,0
20250401,182900,37194662,1515,1515,1515,1515,0
20250401,182800,37194662,1515,1515,1515,1515,0
20250401,182700,37194662,1515,1515,1515,1515,0
20250401,182600,37194662,1515,1515,1515,1515,0
20250401,182500,37194662,1515,1515,1515,1515,0
20250401,182400,37194662,1515,1515,1515,1515,0
20250401,182300,37194662,1515,1515,1515,1515,0
20250401,182200,37194662,1515,1515,1515,1515,0
20250401,182100,37194662,1515,1515,1515,1515,0
20250401,182000,37194662,1515,1515,1515,1515,0
20250401,181900,37194662,1515,1515,1515,1515,0
20250401,181800,37194662,1515,1515,1515,1515,0
20250401,181700,37194662,1515,1515,1515,1515,0
20250401,181600,37194662,1515,1515,1515,1515,0
20250401,181500,37194662,1515,1515,1515,1515,0
20250401,181400,37194662,1515,1515,1515,1515,0
20250401,181300,37194662,1515,1515,1515,1515,0
20250401,181200,37194662,1515,1515,1515,1515,0
20250401,181100,37194662,1515,1515,1515,1515,0
20250401,181000,37194662,1515,1515,1515,1515,0
20250401,180900,37194662,1515,1515,1515,1515,0
20250401,180800,37194662,1515,1515,1515,1515,0
20250401,180700,37194662,1515,1515,1515,1515,0
20250401,180600,37194662,1515,1515,1515,1515,0
20250401,180500,37194662,1515,1515,1515,1515,175
20250401,180400,37194662,1515,1515,1515,1515,0
20250401,180300,37194662,1515,1515,1515,1515,0
20250401,180200,37194662,1515,1515,1515,1515,0
20250401,180100,37194662,1515,1515,1515,1515,0
20250401,180000,37194662,1515,1515,1515,1515,0
20250401,175900,37194662,1515,1515,1515,1515,0
20250401,175800,37194662,1515,1515,1515,1515,0
20250401,175700,37194662,1515,1515,1515,1515,0
20250401,175600,37194662,1515,1515,1515,1515,0
20250401,175500,37194662,1515,1515,1515,1515,0
20250401,175400,37194662,1515,1515,1515,1515,0
20250401,175300,37194662,1515,1515,1515,1515,0
20250401,175200,37194662,1515,1515,1515,1515,0
20250401,175100,37194662,1515,1515,1515,1515,0
20250401,175000,37194662,1515,1515,1515,1515,0
20250401,174900,37194662,1515,1515,1515,1515,0
20250401,174800,37194662,1515,1515,1515,1515,0
20250401,174700,37194662,1515,1515,1515,1515,0
20250401,174600,37194662,1515,1515,1515,1515,0
20250401,174500,37194662,1515,1515,1515,1515,0
20250401,174400,37194662,1515,1515,1515,1515,0
20250401,174300,37194662,1515,1515,1515,1515,0
20250401,174200,37194662,1515,1515,1515,1515,0
20250401,174100,37194662,1515,1515,1515,1515,0
20250401,174000,37194662,1515,1515,1515,1515,0
20250401,173900,37194662,1515,1515,1515,1515,0
20250401,173800,37194662,1515,1515,1515,1515,0
20250401,173700,37194662,1515,1515,1515,1515,0
20250401,173600,37194662,1515,1515,1515,1515,0
20250401,173500,37194662,1515,1515,1515,1515,175
20250401,173400,37194662,1515,1515,1515,1515,0
20250401,173300,37194662,1515,1515,1515,1515,0
20250401,173200,37194662,1515,1515,1515,1515,0
20250401,173100,37194662,1515,1515,1515,1515,0
20250401,173000,37194662,1515,1515,1515,1515,0
20250401,172900,37194662,1515,1515,1515,1515,0
20250401,172800,37194662,1515,1515,1515,1515,0
20250401,172700,37194662,1515,1515,1515,1515,0
20250401,172600,37194662,1515,1515,1515,1515,0
20250401,172500,37194662,1515,1515,1515,1515,0
20250401,172400,37194662,1515,1515,1515,1515,0
20250401,172300,37194662,1515,1515,1515,1515,0
20250401,172200,37194662,1515,1515,1515,1515,0
20250401,172100,37194662,1515,1515,1515,1515,0
20250401,172000,37194662,1515,1515,1515,1515,0
20250401,171900,37194662,1515,1515,1515,1515,0
20250401,171800,37194662,1515,1515,1515,1515,0
20250401,171700,37194662,1515,1515,1515,1515,0
20250401,171600,37194662,1515,1515,1515,1515,0
20250401,171500,37194662,1515,1515,1515,1515,0
20250401,171400,37194662,1515,1515,1515,1515,0
20250401,171300,37194662,1515,1515,1515,1515,0
20250401,171200,37194662,1515,1515,1515,1515,0
20250401,171100,37194662,1515,1515,1515,1515,0
20250401,171000,37194662,1515,1515,1515,1515,0
20250401,170900,37194662,1515,1515,1515,1515,0
20250401,170800,37194662,1515,1515,1515,1515,0
20250401,170700,37194662,1515,1515,1515,1515,0
20250401,170600,37194662,1515,1515,1515,1515,0
20250401,170500,37194662,1515,1515,1515,1515,175
20250401,170400,37194662,1515,1515,1515,1515,0
20250401,170300,37194662,1515,1515,1515,1515,0
20250401,170200,37194662,1515,1515,1515,1515,0
20250401,170100,37194662,1515,1515,1515,1515,0
20250401,170000,37194662,1515,1515,1515,1515,0
20250401,165900,37194662,1515,1515,1515,1515,0
20250401,165800,37194662,1515,1515,1515,1515,0
20250401,165700,37194662,1515,1515,1515,1515,0
20250401,165600,37194662,1515,1515,1515,1515,0
20250401,165500,37194662,1515,1515,1515,1515,0
20250401,165400,37194662,1515,1515,1515,1515,0
20250401,165300,37194662,1515,1515,1515,1515,0
20250401,165200,37194662,1515,1515,1515,1515,0
20250401,165100,37194662,1515,1515,1515,1515,0
20250401,165000,37194662,1515,1515,1515,1515,0
20250401,164900,37194662,1515,1515,1515,1515,0
20250401,164800,37194662,1515,1515,1515,1515,0
20250401,164700,37194662,1515,1515,1515,1515,0
20250401,164600,37194662,1515,1515,1515,1515,0
20250401,164500,37194662,1515,1515,1515,1515,0
20250401,164400,37194662,1515,1515,1515,1515,0
20250401,164300,37194662,1515,1515,1515,1515,0
20250401,164200,37194662,1515,1515,1515,1515,0
20250401,164100,37194662,1515,1515,1515,1515,0
20250401,164000,37194662,1515,1515,1515,1515,0
20250401,163900,37194662,1515,1515,1515,1515,0
20250401,163800,37194662,1515,1515,1515,1515,0
20250401,163700,37194662,1515,1515,1515,1515,0
20250401,163600,37194662,1515,1515,1515,1515,0
20250401,163500,37194662,1515,1515,1515,1515,175
20250401,163400,37194662,1515,1515,1515,1515,0
20250401,163300,37194662,1515,1515,1515,1515,0
20250401,163200,37194662,1515,1515,1515,1515,0
20250401,163100,37194662,1515,1515,1515,1515,0
20250401,163000,37194662,1515,1515,1515,1515,0
20250401,162900,37194662,1515,1515,1515,1515,0
20250401,162800,37194662,1515,1515,1515,1515,0
20250401,162700,37194662,1515,1515,1515,1515,0
20250401,162600,37194662,1515,1515,1515,1515,0
20250401,162500,37194662,1515,1515,1515,1515,0
20250401,162400,37194662,1515,1515,1515,1515,0
20250401,162300,37194662,1515,1515,1515,1515,0
20250401,162200,37194662,1515,1515,1515,1515,0
20250401,162100,37194662,1515,1515,1515,1515,0
20250401,162000,37194662,1515,1515,1515,1515,0
20250401,161900,37194662,1515,1515,1515,1515,0
20250401,161800,37194662,1515,1515,1515,1515,0
20250401,161700,37194662,1515,1515,1515,1515,0
20250401,161600,37194662,1515,1515,1515,1515,0
20250401,161500,37194662,1515,1515,1515,1515,0
20250401,161400,37194662,1515,1515,1515,1515,0
20250401,161300,37194662,1515,1515,1515,1515,0
20250401,161200,37194662,1515,1515,1515,1515,0
20250401,161100,37194662,1515,1515,1515,1515,0
20250401,161000,37194662,1515,1515,1515,1515,0
20250401,160900,37194662,1515,1515,1515,1515,0
20250401,160800,37194662,1515,1515,1515,1515,0
20250401,160700,37194662,1515,1515,1515,1515,0
20250401,160600,37194662,1515,1515,1515,1515,0
20250401,160500,37194662,1515,1515,1515,1515,175
20250401,160400,37194662,1515,1515,1515,1515,0
20250401,160300,37194662,1515,1515,1515,1515,0
20250401,160200,37194662,1515,1515,1515,1515,0
20250401,160100,37194662,1515,1515,1515,1515,0
20250401,160000,37194662,1515,1515,1515,1515,0
20250401,155900,37194662,1515,1515,1515,1515,0
20250401,155800,37194662,1515,1515,1515,1515,0
20250401,155700,37194662,1515,1515,1515,1515,0
20250401,155600,37194662,1515,1515,1515,1515,0
20250401,155500,37194662,1515,1515,1515,1515,0
20250401,155400,37194662,1515,1515,1515,1515,0
20250401,155300,37194662,1515,1515,1515,1515,0
20250401,155200,37194662,1515,1515,1515,1515,0
20250401,155100,37194662,1515,1515,1515,1515,0
20250401,155000,37194662,1515,1515,1515,1515,0
20250401,154900,37194662,1515,1515,1515,1515,0
20250401,154800,37194662,1515,1515,1515,1515,0
20250401,154700,37194662,1515,1515,1515,1515,0
20250401,154600,37194662,1515,1515,1515,1515,0
20250401,154500,37194662,1515,1515,1515,1515,0
20250401,154400,37194662,1515,1515,1515,1515,0
20250401,154300,37194662,1515,1515,1515,1515,0
20250401,154200,37194662,1515,1515,1515,1515,0
20250401,154100,37194662,1515,1515,1515,1515,0
20250401,154000,37194662,1515,1515,1515,1515,0
20250401,153900,37194662,1515,1515,1515,1515,0
20250401,153800,37194662,1515,1515,1515,1515,0
20250401,153700,37194662,1515,1515,1515,1515,0
20250401,153600,37194662,1515,1515,1515,1515,0
20250401,153500,37194662,1515,1515,1515,1515,175
20250401,153400,37194662,1515,1515,1515,1515,0
20250401,153300,37194662,1515,1515,1515,1515,0
20250401,153200,37194662,1515,1515,1515,1515,0
20250401,153100,37194662,1515,1515,1515,1515,0
20250401,153000,37194662,1515,1515,1515,1515,175
20250401,152900,36929537,1513,1513,1513,1513,0
20250401,152800,36929537,1513,1513,1513,1513,0
20250401,152700,36929537,1513,1513,1513,1513,0
20250401,152600,36929537,1513,1513,1513,1513,0
20250401,152500,36929537,1513,1513,1513,1513,0
20250401,152400,36929537,1513,1513,1513,1513,0
20250401,152300,36929537,1513,1513,1513,1513,0
20250401,152200,36929537,1513,1513,1513,1513,0
20250401,152100,36929537,1513,1513,1513,1513,0
20250401,152000,36929537,1513,1513,1513,1513,0
20250401,151900,36929537,1513,1513,1513,1513,2
20250401,151800,36926511,1513,1513,1513,1513,4
20250401,151700,36920459,1513,1513,1513,1513,0
20250401,151600,36920459,1513,1513,1513,1513,0
20250401,151500,36920459,1513,1513,1513,1513,0
20250401,151400,36920459,1513,1513,1513,1513,0
20250401,151300,36920459,1513,1513,1513,1513,0
20250401,151200,36920459,1513,1510,1513,1510,952
20250401,151100,35482905,1510,1510,1510,1510,0
20250401,151000,35482905,1510,1510,1510,1510,0
20250401,150900,35482905,1510,1510,1510,1510,0
20250401,150800,35482905,1510,1510,1510,1510,0
20250401,150700,35482905,1510,1510,1510,1510,0
20250401,150600,35482905,1510,1510,1510,1510,0
20250401,150500,35482905,1510,1510,1510,1510,0
20250401,150400,35482905,1510,1510,1510,1510,0
20250401,150300,35482905,1510,1510,1510,1510,0
20250401,150200,35482905,1510,1510,1510,1510,0
20250401,150100,35482905,1510,1510,1510,1510,0
20250401,150000,35482905,1510,1510,1510,1510,0
20250401,145900,35482905,1510,1510,1510,1510,1
20250401,145800,35481395,1510,1510,1510,1510,0
20250401,145700,35481395,1510,1510,1510,1510,0
20250401,145600,35481395,1510,1510,1510,1510,0
20250401,145500,35481395,1510,1505,1510,1505,100
20250401,145400,35330860,1503,1495,1503,1495,3983
20250401,145300,29355381,1495,1495,1495,1495,0
20250401,145200,29355381,1495,1495,1495,1495,0
20250401,145100,29355381,1495,1495,1495,1495,0
20250401,145000,29355381,1495,1495,1495,1495,80
20250401,144900,29235781,1495,1495,1495,1495,0
20250401,144800,29235781,1495,1495,1495,1495,0
20250401,144700,29235781,1495,1495,1495,1495,427
20250401,144600,28597416,1496,1498,1498,1496,33
20250401,144500,28548015,1500,1500,1500,1500,0
20250401,144400,28548015,1500,1500,1500,1500,0
20250401,144300,28548015,1500,1500,1500,1500,1
20250401,144200,28546515,1499,1499,1499,1499,1
20250401,144100,28545016,1500,1500,1500,1500,1
20250401,144000,28543516,1500,1496,1500,1496,1180
20250401,143900,26777433,1496,1494,1496,1494,597
20250401,143800,25884932,1494,1494,1494,1494,0
20250401,143700,25884932,1494,1494,1494,1494,0
20250401,143600,25884932,1494,1494,1494,1494,0
20250401,143500,25884932,1494,1494,1494,1494,0
20250401,143400,25884932,1494,1494,1494,1494,0
20250401,143300,25884932,1494,1494,1494,1494,0
20250401,143200,25884932,1494,1494,1494,1494,0
20250401,143100,25884932,1494,1494,1494,1494,0
20250401,143000,25884932,1494,1494,1494,1494,0
20250401,142900,25884932,1494,1494,1494,1494,0
20250401,142800,25884932,1494,1494,1494,1494,0
20250401,142700,25884932,1494,1494,1494,1494,0
20250401,142600,25884932,1494,1494,1494,1494,0
20250401,142500,25884932,1494,1494,1494,1494,0
20250401,142400,25884932,1494,1494,1494,1494,0
20250401,142300,25884932,1494,1494,1494,1494,0
20250401,142200,25884932,1494,1494,1494,1494,0
20250401,142100,25884932,1494,1494,1494,1494,0
20250401,142000,25884932,1494,1494,1494,1494,0
20250401,141900,25884932,1494,1494,1494,1494,0
20250401,141800,25884932,1494,1494,1494,1494,0
20250401,141700,25884932,1494,1494,1494,1494,0
20250401,141600,25884932,1494,1494,1494,1494,100
20250401,141500,25735532,1494,1494,1494,1494,0
20250401,141400,25735532,1494,1494,1494,1494,0
20250401,141300,25735532,1494,1494,1494,1494,561
20250401,141200,24897398,1494,1494,1494,1494,55
20250401,141100,24815228,1493,1493,1493,1493,0
20250401,141000,24815228,1493,1493,1493,1493,33
20250401,140900,24765959,1493,1493,1493,1493,0
20250401,140800,24765959,1493,1493,1493,1493,0
20250401,140700,24765959,1493,1493,1493,1493,0
20250401,140600,24765959,1493,1493,1493,1493,0
20250401,140500,24765959,1493,1493,1493,1493,0
20250401,140400,24765959,1493,1489,1493,1489,1734
20250401,140300,22179997,1489,1489,1489,1489,0
20250401,140200,22179997,1489,1488,1489,1488,2
20250401,140100,22177020,1489,1489,1489,1489,0
20250401,140000,22177020,1489,1489,1489,1489,0
20250401,135900,22177020,1489,1489,1489,1489,0
20250401,135800,22177020,1489,1489,1489,1489,0
20250401,135700,22177020,1489,1489,1489,1489,0
20250401,135600,22177020,1489,1489,1489,1489,298
20250401,135500,21733298,1489,1489,1489,1489,0
20250401,135400,21733298,1489,1488,1489,1488,1514
20250401,135300,19479752,1488,1488,1488,1488,359
20250401,135200,18945560,1488,1488,1488,1488,141
20250401,135100,18735752,1488,1488,1488,1488,990
20250401,135000,17262632,1488,1488,1488,1488,100
20250401,134900,17113832,1488,1488,1488,1488,16
20250401,134800,17090024,1488,1488,1488,1488,0
20250401,134700,17090024,1488,1488,1488,1488,0
20250401,134600,17090024,1488,1488,1488,1488,100
20250401,134500,16941224,1488,1488,1488,1488,200
20250401,134400,16643624,1488,1489,1489,1488,600
20250401,134300,15750624,1490,1490,1490,1490,0
20250401,134200,15750624,1490,1490,1490,1490,0
20250401,134100,15750624,1490,1490,1490,1490,1089
20250401,134000,14128014,1488,1488,1488,1488,0
20250401,133900,14128014,1488,1488,1488,1488,1000
20250401,133800,12640014,1489,1491,1491,1489,1842
20250401,133700,9896035,1499,1499,1499,1499,0
20250401,133600,9896035,1499,1499,1499,1499,0
20250401,133500,9896035,1499,1499,1499,1499,0
20250401,133400,9896035,1499,1499,1499,1499,0
20250401,133300,9896035,1499,1499,1499,1499,0
20250401,133200,9896035,1499,1499,1499,1499,0
20250401,133100,9896035,1499,1499,1499,1499,0
20250401,133000,9896035,1499,1499,1499,1499,0
20250401,132900,9896035,1499,1499,1499,1499,0
20250401,132800,9896035,1499,1499,1499,1499,0
20250401,132700,9896035,1499,1499,1499,1499,0
20250401,132600,9896035,1499,1499,1499,1499,0
20250401,132500,9896035,1499,1499,1499,1499,0
20250401,132400,9896035,1499,1499,1499,1499,0
20250401,132300,9896035,1499,1499,1499,1499,0
20250401,132200,9896035,1499,1499,1499,1499,0
20250401,132100,9896035,1499,1499,1499,1499,0
20250401,132000,9896035,1499,1499,1499,1499,0
20250401,131900,9896035,1499,1499,1499,1499,0
20250401,131800,9896035,1499,1499,1499,1499,0
20250401,131700,9896035,1499,1499,1499,1499,0
20250401,131600,9896035,1499,1499,1499,1499,0
20250401,131500,9896035,1499,1499,1499,1499,0
20250401,131400,9896035,1499,1499,1499,1499,0
20250401,131300,9896035,1499,1499,1499,1499,0
20250401,131200,9896035,1499,1499,1499,1499,0
20250401,131100,9896035,1499,1499,1499,1499,0
20250401,131000,9896035,1499,1499,1499,1499,0
20250401,130900,9896035,1499,1499,1499,1499,0
20250401,130800,9896035,1499,1499,1499,1499,0
20250401,130700,9896035,1499,1499,1499,1499,0
20250401,130600,9896035,1499,1499,1499,1499,0
20250401,130500,9896035,1499,1499,1499,1499,0
20250401,130400,9896035,1499,1499,1499,1499,0
20250401,130300,9896035,1499,1499,1499,1499,0
20250401,130200,9896035,1499,1499,1499,1499,0
20250401,130100,9896035,1499,1499,1499,1499,0
20250401,130000,9896035,1499,1499,1499,1499,0
20250401,125900,9896035,1499,1499,1499,1499,0
20250401,125800,9896035,1499,1494,1499,1494,10
20250401,125700,9881054,1492,1492,1492,1492,0
20250401,125600,9881054,1492,1492,1492,1492,0
20250401,125500,9881054,1492,1492,1492,1492,0
20250401,125400,9881054,1492,1492,1492,1492,0
20250401,125300,9881054,1492,1492,1492,1492,0
20250401,125200,9881054,1492,1494,1494,1492,146
20250401,125100,9663186,1494,1494,1494,1494,0
20250401,125000,9663186,1494,1494,1494,1494,0
20250401,124900,9663186,1494,1494,1494,1494,91
20250401,124800,9527232,1500,1500,1500,1500,0
20250401,124700,9527232,1500,1500,1500,1500,0
20250401,124600,9527232,1500,1500,1500,1500,0
20250401,124500,9527232,1500,1496,1500,1496,1500
20250401,124400,7277750,1493,1493,1493,1493,0
20250401,124300,7277750,1493,1494,1494,1493,78
20250401,124200,7161252,1499,1499,1499,1499,0
20250401,124100,7161252,1499,1499,1499,1499,0
20250401,124000,7161252,1499,1499,1499,1499,0
20250401,123900,7161252,1499,1499,1499,1499,0
20250401,123800,7161252,1499,1499,1499,1499,0
20250401,123700,7161252,1499,1499,1499,1499,0
20250401,123600,7161252,1499,1499,1499,1499,0
20250401,123500,7161252,1499,1499,1499,1499,0
20250401,123400,7161252,1499,1499,1499,1499,0
20250401,123300,7161252,1499,1499,1499,1499,0
20250401,123200,7161252,1499,1497,1499,1497,10
20250401,123100,7146266,1494,1494,1494,1494,0
20250401,123000,7146266,1494,1494,1494,1494,0
20250401,122900,7146266,1494,1494,1494,1494,0
20250401,122800,7146266,1494,1494,1494,1494,0
20250401,122700,7146266,1494,1494,1494,1494,0
20250401,122600,7146266,1494,1496,1496,1494,67
20250401,122500,7046153,1500,1500,1500,1500,0
20250401,122400,7046153,1500,1497,1500,1497,400
20250401,122300,6446299,1497,1497,1497,1497,0
20250401,122200,6446299,1497,1497,1497,1497,0
20250401,122100,6446299,1497,1497,1497,1497,0
20250401,122000,6446299,1497,1497,1497,1497,0
20250401,121900,6446299,1497,1497,1497,1497,0
20250401,121800,6446299,1497,1497,1497,1497,0
20250401,121700,6446299,1497,1497,1497,1497,0
20250401,121600,6446299,1497,1497,1497,1497,13
20250401,121500,6426838,1494,1494,1494,1494,0
20250401,121400,6426838,1494,1494,1494,1494,0
20250401,121300,6426838,1494,1494,1494,1494,0
20250401,121200,6426838,1494,1494,1494,1494,0
20250401,121100,6426838,1494,1494,1494,1494,0
20250401,121000,6426838,1494,1494,1494,1494,0
20250401,120900,6426838,1494,1494,1494,1494,0
20250401,120800,6426838,1494,1494,1494,1494,0
20250401,120700,6426838,1494,1494,1494,1494,0
20250401,120600,6426838,1494,1494,1494,1494,0
20250401,120500,6426838,1494,1494,1494,1494,0
20250401,120400,6426838,1494,1494,1494,1494,0
20250401,120300,6426838,1494,1494,1494,1494,0
20250401,120200,6426838,1494,1494,1494,1494,0
20250401,120100,6426838,1494,1494,1494,1494,0
20250401,120000,6426838,1494,1494,1494,1494,0
20250401,115900,6426838,1494,1494,1494,1494,0
20250401,115800,6426838,1494,1494,1494,1494,0
20250401,115700,6426838,1494,1494,1494,1494,0
20250401,115600,6426838,1494,1494,1494,1494,0
20250401,115500,6426838,1494,1494,1494,1494,0
20250401,115400,6426838,1494,1494,1494,1494,0
20250401,115300,6426838,1494,1494,1494,1494,0
20250401,115200,6426838,1494,1494,1494,1494,0
20250401,115100,6426838,1494,1494,1494,1494,0
20250401,115000,6426838,1494,1495,1495,1494,200
20250401,114900,6128037,1498,1498,1498,1498,0
20250401,114800,6128037,1498,1498,1498,1498,0
20250401,114700,6128037,1498,1498,1498,1498,0
20250401,114600,6128037,1498,1498,1498,1498,0
20250401,114500,6128037,1498,1498,1498,1498,0
20250401,114400,6128037,1498,1498,1498,1498,0
20250401,114300,6128037,1498,1498,1498,1498,0
20250401,114200,6128037,1498,1498,1498,1498,0
20250401,114100,6128037,1498,1498,1498,1498,0
20250401,114000,6128037,1498,1498,1498,1498,0
20250401,113900,6128037,1498,1498,1498,1498,0
20250401,113800,6128037,1498,1498,1498,1498,0
20250401,113700,6128037,1498,1498,1498,1498,0
20250401,113600,6128037,1498,1498,1498,1498,27
20250401,113500,6087591,1498,1498,1498,1498,0
20250401,113400,6087591,1498,1498,1498,1498,67
20250401,113300,5987225,1495,1495,1495,1495,0
20250401,113200,5987225,1495,1495,1495,1495,0
20250401,113100,5987225,1495,1495,1495,1495,0
20250401,113000,5987225,1495,1495,1495,1495,0
20250401,112900,5987225,1495,1495,1495,1495,0
20250401,112800,5987225,1495,1495,1495,1495,0
20250401,112700,5987225,1495,1495,1495,1495,0
20250401,112600,5987225,1495,1495,1495,1495,0
20250401,112500,5987225,1495,1495,1495,1495,0
20250401,112400,5987225,1495,1495,1495,1495,0
20250401,112300,5987225,1495,1495,1495,1495,0
20250401,112200,5987225,1495,1495,1495,1495,265
20250401,112100,5591050,1495,1495,1495,1495,102
20250401,112000,5438560,1495,1495,1495,1495,0
20250401,111900,5438560,1495,1495,1495,1495,0
20250401,111800,5438560,1495,1495,1495,1495,0
20250401,111700,5438560,1495,1495,1495,1495,0
20250401,111600,5438560,1495,1495,1495,1495,5
20250401,111500,5431085,1495,1495,1495,1495,0
20250401,111400,5431085,1495,1495,1495,1495,0
20250401,111300,5431085,1495,1495,1495,1495,0
20250401,111200,5431085,1495,1495,1495,1495,0
20250401,111100,5431085,1495,1495,1495,1495,0
20250401,111000,5431085,1495,1495,1495,1495,0
20250401,110900,5431085,1495,1495,1495,1495,0
20250401,110800,5431085,1495,1495,1495,1495,0
20250401,110700,5431085,1495,1495,1495,1495,0
20250401,110600,5431085,1495,1495,1495,1495,0
20250401,110500,5431085,1495,1495,1495,1495,0
20250401,110400,5431085,1495,1495,1495,1495,0
20250401,110300,5431085,1495,1495,1495,1495,0
20250401,110200,5431085,1495,1495,1495,1495,0
20250401,110100,5431085,1495,1495,1495,1495,0
20250401,110000,5431085,1495,1495,1495,1495,0
20250401,105900,5431085,1495,1495,1495,1495,0
20250401,105800,5431085,1495,1495,1495,1495,0
20250401,105700,5431085,1495,1495,1495,1495,0
20250401,105600,5431085,1495,1495,1495,1495,0
20250401,105500,5431085,1495,1495,1495,1495,0
20250401,105400,5431085,1495,1495,1495,1495,0
20250401,105300,5431085,1495,1495,1495,1495,0
20250401,105200,5431085,1495,1495,1495,1495,0
20250401,105100,5431085,1495,1495,1495,1495,0
20250401,105000,5431085,1495,1495,1495,1495,0
20250401,104900,5431085,1495,1495,1495,1495,0
20250401,104800,5431085,1495,1495,1495,1495,1
20250401,104700,5429590,1497,1494,1499,1494,5
20250401,104600,5422111,1491,1491,1491,1491,0
20250401,104500,5422111,1491,1491,1491,1491,0
20250401,104400,5422111,1491,1491,1491,1491,0
20250401,104300,5422111,1491,1491,1491,1491,0
20250401,104200,5422111,1491,1491,1491,1491,0
20250401,104100,5422111,1491,1491,1491,1491,0
20250401,104000,5422111,1491,1491,1491,1491,0
20250401,103900,5422111,1491,1491,1491,1491,0
20250401,103800,5422111,1491,1491,1491,1491,0
20250401,103700,5422111,1491,1491,1491,1491,0
20250401,103600,5422111,1491,1491,1491,1491,0
20250401,103500,5422111,1491,1491,1491,1491,0
20250401,103400,5422111,1491,1491,1491,1491,0
20250401,103300,5422111,1491,1491,1491,1491,0
20250401,103200,5422111,1491,1491,1491,1491,0
20250401,103100,5422111,1491,1491,1491,1491,0
20250401,103000,5422111,1491,1491,1491,1491,0
20250401,102900,5422111,1491,1491,1491,1491,0
20250401,102800,5422111,1491,1491,1491,1491,0
20250401,102700,5422111,1491,1491,1491,1491,0
20250401,102600,5422111,1491,1491,1491,1491,0
20250401,102500,5422111,1491,1491,1491,1491,0
20250401,102400,5422111,1491,1491,1491,1491,0
20250401,102300,5422111,1491,1491,1491,1491,0
20250401,102200,5422111,1491,1491,1491,1491,0
20250401,102100,5422111,1491,1491,1491,1491,300
20250401,102000,4974811,1490,1492,1492,1490,351
20250401,101900,4451819,1493,1493,1493,1493,0
20250401,101800,4451819,1493,1493,1493,1493,0
20250401,101700,4451819,1493,1493,1493,1493,0
20250401,101600,4451819,1493,1493,1493,1493,0
20250401,101500,4451819,1493,1493,1493,1493,0
20250401,101400,4451819,1493,1493,1493,1493,0
20250401,101300,4451819,1493,1493,1493,1493,0
20250401,101200,4451819,1493,1493,1493,1493,0
20250401,101100,4451819,1493,1493,1493,1493,0
20250401,101000,4451819,1493,1493,1493,1493,0
20250401,100900,4451819,1493,1493,1493,1493,0
20250401,100800,4451819,1493,1493,1493,1493,0
20250401,100700,4451819,1493,1493,1493,1493,0
20250401,100600,4451819,1493,1493,1493,1493,0
20250401,100500,4451819,1493,1493,1493,1493,0
20250401,100400,4451819,1493,1493,1493,1493,0
20250401,100300,4451819,1493,1493,1493,1493,0
20250401,100200,4451819,1493,1493,1493,1493,0
20250401,100100,4451819,1493,1493,1493,1493,0
20250401,100000,4451819,1493,1493,1493,1493,0
20250401,095900,4451819,1493,1493,1493,1493,0
20250401,095800,4451819,1493,1493,1493,1493,0
20250401,095700,4451819,1493,1493,1493,1493,0
20250401,095600,4451819,1493,1493,1493,1493,358
20250401,095500,3917325,1493,1493,1493,1493,42
20250401,095400,3854619,1499,1499,1499,1499,0
20250401,095300,3854619,1499,1499,1499,1499,0
20250401,095200,3854619,1499,1499,1499,1499,0
20250401,095100,3854619,1499,1499,1499,1499,0
20250401,095000,3854619,1499,1492,1499,1492,80
20250401,094900,3735189,1490,1490,1490,1490,0
20250401,094800,3735189,1490,1492,1492,1490,2
20250401,094700,3732207,1492,1492,1492,1492,0
20250401,094600,3732207,1492,1492,1492,1492,0
20250401,094500,3732207,1492,1492,1492,1492,0
20250401,094400,3732207,1492,1492,1492,1492,3
20250401,094300,3727731,1490,1490,1490,1490,0
20250401,094200,3727731,1490,1490,1490,1490,0
20250401,094100,3727731,1490,1490,1490,1490,0
20250401,094000,3727731,1490,1490,1490,1490,0
20250401,093900,3727731,1490,1490,1490,1490,0
20250401,093800,3727731,1490,1490,1490,1490,0
20250401,093700,3727731,1490,1490,1490,1490,1
20250401,093600,3726241,1492,1492,1492,1492,0
20250401,093500,3726241,1492,1492,1492,1492,0
20250401,093400,3726241,1492,1492,1492,1492,0
20250401,093300,3726241,1492,1492,1492,1492,0
20250401,093200,3726241,1492,1494,1494,1492,473
20250401,093100,3020005,1496,1496,1496,1496,0
20250401,093000,3020005,1496,1496,1496,1496,0
20250401,092900,3020005,1496,1496,1496,1496,0
20250401,092800,3020005,1496,1496,1496,1496,0
20250401,092700,3020005,1496,1496,1496,1496,0
20250401,092600,3020005,1496,1496,1496,1496,0
20250401,092500,3020005,1496,1496,1496,1496,59
20250401,092400,2931741,1496,1496,1496,1496,0
20250401,092300,2931741,1496,1496,1496,1496,0
20250401,092200,2931741,1496,1496,1496,1496,0
20250401,092100,2931741,1496,1496,1496,1496,0
20250401,092000,2931741,1496,1496,1496,1496,0
20250401,091900,2931741,1496,1496,1496,1496,0
20250401,091800,2931741,1496,1497,1497,1496,106
20250401,091700,2773085,1501,1501,1501,1501,0
20250401,091600,2773085,1501,1501,1501,1501,0
20250401,091500,2773085,1501,1501,1501,1501,0
20250401,091400,2773085,1501,1501,1501,1501,0
20250401,091300,2773085,1501,1501,1501,1501,0
20250401,091200,2773085,1501,1498,1501,1498,800
20250401,091100,1573511,1496,1496,1496,1496,102
20250401,091000,1420919,1495,1493,1495,1493,827
20250401,090900,186000,1488,1488,1488,1488,0
20250401,090800,186000,1488,1488,1488,1488,0
20250401,090700,186000,1488,1488,1488,1488,0
20250401,090600,186000,1488,1488,1488,1488,0
20250401,090500,186000,1488,1488,1488,1488,0
20250401,090400,186000,1488,1488,1488,1488,0
20250401,090300,186000,1488,1488,1488,1488,0
20250401,090200,186000,1488,1488,1488,1488,106
20250401,090100,28272,1488,1488,1488,1488,0
20250401,090000,28272,1488,1488,1488,1488,19
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 193500 37194662 1515 1515 1515 1515 175
3 20250401 193400 37194662 1515 1515 1515 1515 0
4 20250401 193300 37194662 1515 1515 1515 1515 0
5 20250401 193200 37194662 1515 1515 1515 1515 0
6 20250401 193100 37194662 1515 1515 1515 1515 0
7 20250401 193000 37194662 1515 1515 1515 1515 0
8 20250401 192900 37194662 1515 1515 1515 1515 0
9 20250401 192800 37194662 1515 1515 1515 1515 0
10 20250401 192700 37194662 1515 1515 1515 1515 0
11 20250401 192600 37194662 1515 1515 1515 1515 0
12 20250401 192500 37194662 1515 1515 1515 1515 0
13 20250401 192400 37194662 1515 1515 1515 1515 0
14 20250401 192300 37194662 1515 1515 1515 1515 0
15 20250401 192200 37194662 1515 1515 1515 1515 0
16 20250401 192100 37194662 1515 1515 1515 1515 0
17 20250401 192000 37194662 1515 1515 1515 1515 0
18 20250401 191900 37194662 1515 1515 1515 1515 0
19 20250401 191800 37194662 1515 1515 1515 1515 0
20 20250401 191700 37194662 1515 1515 1515 1515 0
21 20250401 191600 37194662 1515 1515 1515 1515 0
22 20250401 191500 37194662 1515 1515 1515 1515 0
23 20250401 191400 37194662 1515 1515 1515 1515 0
24 20250401 191300 37194662 1515 1515 1515 1515 0
25 20250401 191200 37194662 1515 1515 1515 1515 0
26 20250401 191100 37194662 1515 1515 1515 1515 0
27 20250401 191000 37194662 1515 1515 1515 1515 0
28 20250401 190900 37194662 1515 1515 1515 1515 0
29 20250401 190800 37194662 1515 1515 1515 1515 0
30 20250401 190700 37194662 1515 1515 1515 1515 0
31 20250401 190600 37194662 1515 1515 1515 1515 0
32 20250401 190500 37194662 1515 1515 1515 1515 175
33 20250401 190400 37194662 1515 1515 1515 1515 0
34 20250401 190300 37194662 1515 1515 1515 1515 0
35 20250401 190200 37194662 1515 1515 1515 1515 0
36 20250401 190100 37194662 1515 1515 1515 1515 0
37 20250401 190000 37194662 1515 1515 1515 1515 0
38 20250401 185900 37194662 1515 1515 1515 1515 0
39 20250401 185800 37194662 1515 1515 1515 1515 0
40 20250401 185700 37194662 1515 1515 1515 1515 0
41 20250401 185600 37194662 1515 1515 1515 1515 0
42 20250401 185500 37194662 1515 1515 1515 1515 0
43 20250401 185400 37194662 1515 1515 1515 1515 0
44 20250401 185300 37194662 1515 1515 1515 1515 0
45 20250401 185200 37194662 1515 1515 1515 1515 0
46 20250401 185100 37194662 1515 1515 1515 1515 0
47 20250401 185000 37194662 1515 1515 1515 1515 0
48 20250401 184900 37194662 1515 1515 1515 1515 0
49 20250401 184800 37194662 1515 1515 1515 1515 0
50 20250401 184700 37194662 1515 1515 1515 1515 0
51 20250401 184600 37194662 1515 1515 1515 1515 0
52 20250401 184500 37194662 1515 1515 1515 1515 0
53 20250401 184400 37194662 1515 1515 1515 1515 0
54 20250401 184300 37194662 1515 1515 1515 1515 0
55 20250401 184200 37194662 1515 1515 1515 1515 0
56 20250401 184100 37194662 1515 1515 1515 1515 0
57 20250401 184000 37194662 1515 1515 1515 1515 0
58 20250401 183900 37194662 1515 1515 1515 1515 0
59 20250401 183800 37194662 1515 1515 1515 1515 0
60 20250401 183700 37194662 1515 1515 1515 1515 0
61 20250401 183600 37194662 1515 1515 1515 1515 0
62 20250401 183500 37194662 1515 1515 1515 1515 175
63 20250401 183400 37194662 1515 1515 1515 1515 0
64 20250401 183300 37194662 1515 1515 1515 1515 0
65 20250401 183200 37194662 1515 1515 1515 1515 0
66 20250401 183100 37194662 1515 1515 1515 1515 0
67 20250401 183000 37194662 1515 1515 1515 1515 0
68 20250401 182900 37194662 1515 1515 1515 1515 0
69 20250401 182800 37194662 1515 1515 1515 1515 0
70 20250401 182700 37194662 1515 1515 1515 1515 0
71 20250401 182600 37194662 1515 1515 1515 1515 0
72 20250401 182500 37194662 1515 1515 1515 1515 0
73 20250401 182400 37194662 1515 1515 1515 1515 0
74 20250401 182300 37194662 1515 1515 1515 1515 0
75 20250401 182200 37194662 1515 1515 1515 1515 0
76 20250401 182100 37194662 1515 1515 1515 1515 0
77 20250401 182000 37194662 1515 1515 1515 1515 0
78 20250401 181900 37194662 1515 1515 1515 1515 0
79 20250401 181800 37194662 1515 1515 1515 1515 0
80 20250401 181700 37194662 1515 1515 1515 1515 0
81 20250401 181600 37194662 1515 1515 1515 1515 0
82 20250401 181500 37194662 1515 1515 1515 1515 0
83 20250401 181400 37194662 1515 1515 1515 1515 0
84 20250401 181300 37194662 1515 1515 1515 1515 0
85 20250401 181200 37194662 1515 1515 1515 1515 0
86 20250401 181100 37194662 1515 1515 1515 1515 0
87 20250401 181000 37194662 1515 1515 1515 1515 0
88 20250401 180900 37194662 1515 1515 1515 1515 0
89 20250401 180800 37194662 1515 1515 1515 1515 0
90 20250401 180700 37194662 1515 1515 1515 1515 0
91 20250401 180600 37194662 1515 1515 1515 1515 0
92 20250401 180500 37194662 1515 1515 1515 1515 175
93 20250401 180400 37194662 1515 1515 1515 1515 0
94 20250401 180300 37194662 1515 1515 1515 1515 0
95 20250401 180200 37194662 1515 1515 1515 1515 0
96 20250401 180100 37194662 1515 1515 1515 1515 0
97 20250401 180000 37194662 1515 1515 1515 1515 0
98 20250401 175900 37194662 1515 1515 1515 1515 0
99 20250401 175800 37194662 1515 1515 1515 1515 0
100 20250401 175700 37194662 1515 1515 1515 1515 0
101 20250401 175600 37194662 1515 1515 1515 1515 0
102 20250401 175500 37194662 1515 1515 1515 1515 0
103 20250401 175400 37194662 1515 1515 1515 1515 0
104 20250401 175300 37194662 1515 1515 1515 1515 0
105 20250401 175200 37194662 1515 1515 1515 1515 0
106 20250401 175100 37194662 1515 1515 1515 1515 0
107 20250401 175000 37194662 1515 1515 1515 1515 0
108 20250401 174900 37194662 1515 1515 1515 1515 0
109 20250401 174800 37194662 1515 1515 1515 1515 0
110 20250401 174700 37194662 1515 1515 1515 1515 0
111 20250401 174600 37194662 1515 1515 1515 1515 0
112 20250401 174500 37194662 1515 1515 1515 1515 0
113 20250401 174400 37194662 1515 1515 1515 1515 0
114 20250401 174300 37194662 1515 1515 1515 1515 0
115 20250401 174200 37194662 1515 1515 1515 1515 0
116 20250401 174100 37194662 1515 1515 1515 1515 0
117 20250401 174000 37194662 1515 1515 1515 1515 0
118 20250401 173900 37194662 1515 1515 1515 1515 0
119 20250401 173800 37194662 1515 1515 1515 1515 0
120 20250401 173700 37194662 1515 1515 1515 1515 0
121 20250401 173600 37194662 1515 1515 1515 1515 0
122 20250401 173500 37194662 1515 1515 1515 1515 175
123 20250401 173400 37194662 1515 1515 1515 1515 0
124 20250401 173300 37194662 1515 1515 1515 1515 0
125 20250401 173200 37194662 1515 1515 1515 1515 0
126 20250401 173100 37194662 1515 1515 1515 1515 0
127 20250401 173000 37194662 1515 1515 1515 1515 0
128 20250401 172900 37194662 1515 1515 1515 1515 0
129 20250401 172800 37194662 1515 1515 1515 1515 0
130 20250401 172700 37194662 1515 1515 1515 1515 0
131 20250401 172600 37194662 1515 1515 1515 1515 0
132 20250401 172500 37194662 1515 1515 1515 1515 0
133 20250401 172400 37194662 1515 1515 1515 1515 0
134 20250401 172300 37194662 1515 1515 1515 1515 0
135 20250401 172200 37194662 1515 1515 1515 1515 0
136 20250401 172100 37194662 1515 1515 1515 1515 0
137 20250401 172000 37194662 1515 1515 1515 1515 0
138 20250401 171900 37194662 1515 1515 1515 1515 0
139 20250401 171800 37194662 1515 1515 1515 1515 0
140 20250401 171700 37194662 1515 1515 1515 1515 0
141 20250401 171600 37194662 1515 1515 1515 1515 0
142 20250401 171500 37194662 1515 1515 1515 1515 0
143 20250401 171400 37194662 1515 1515 1515 1515 0
144 20250401 171300 37194662 1515 1515 1515 1515 0
145 20250401 171200 37194662 1515 1515 1515 1515 0
146 20250401 171100 37194662 1515 1515 1515 1515 0
147 20250401 171000 37194662 1515 1515 1515 1515 0
148 20250401 170900 37194662 1515 1515 1515 1515 0
149 20250401 170800 37194662 1515 1515 1515 1515 0
150 20250401 170700 37194662 1515 1515 1515 1515 0
151 20250401 170600 37194662 1515 1515 1515 1515 0
152 20250401 170500 37194662 1515 1515 1515 1515 175
153 20250401 170400 37194662 1515 1515 1515 1515 0
154 20250401 170300 37194662 1515 1515 1515 1515 0
155 20250401 170200 37194662 1515 1515 1515 1515 0
156 20250401 170100 37194662 1515 1515 1515 1515 0
157 20250401 170000 37194662 1515 1515 1515 1515 0
158 20250401 165900 37194662 1515 1515 1515 1515 0
159 20250401 165800 37194662 1515 1515 1515 1515 0
160 20250401 165700 37194662 1515 1515 1515 1515 0
161 20250401 165600 37194662 1515 1515 1515 1515 0
162 20250401 165500 37194662 1515 1515 1515 1515 0
163 20250401 165400 37194662 1515 1515 1515 1515 0
164 20250401 165300 37194662 1515 1515 1515 1515 0
165 20250401 165200 37194662 1515 1515 1515 1515 0
166 20250401 165100 37194662 1515 1515 1515 1515 0
167 20250401 165000 37194662 1515 1515 1515 1515 0
168 20250401 164900 37194662 1515 1515 1515 1515 0
169 20250401 164800 37194662 1515 1515 1515 1515 0
170 20250401 164700 37194662 1515 1515 1515 1515 0
171 20250401 164600 37194662 1515 1515 1515 1515 0
172 20250401 164500 37194662 1515 1515 1515 1515 0
173 20250401 164400 37194662 1515 1515 1515 1515 0
174 20250401 164300 37194662 1515 1515 1515 1515 0
175 20250401 164200 37194662 1515 1515 1515 1515 0
176 20250401 164100 37194662 1515 1515 1515 1515 0
177 20250401 164000 37194662 1515 1515 1515 1515 0
178 20250401 163900 37194662 1515 1515 1515 1515 0
179 20250401 163800 37194662 1515 1515 1515 1515 0
180 20250401 163700 37194662 1515 1515 1515 1515 0
181 20250401 163600 37194662 1515 1515 1515 1515 0
182 20250401 163500 37194662 1515 1515 1515 1515 175
183 20250401 163400 37194662 1515 1515 1515 1515 0
184 20250401 163300 37194662 1515 1515 1515 1515 0
185 20250401 163200 37194662 1515 1515 1515 1515 0
186 20250401 163100 37194662 1515 1515 1515 1515 0
187 20250401 163000 37194662 1515 1515 1515 1515 0
188 20250401 162900 37194662 1515 1515 1515 1515 0
189 20250401 162800 37194662 1515 1515 1515 1515 0
190 20250401 162700 37194662 1515 1515 1515 1515 0
191 20250401 162600 37194662 1515 1515 1515 1515 0
192 20250401 162500 37194662 1515 1515 1515 1515 0
193 20250401 162400 37194662 1515 1515 1515 1515 0
194 20250401 162300 37194662 1515 1515 1515 1515 0
195 20250401 162200 37194662 1515 1515 1515 1515 0
196 20250401 162100 37194662 1515 1515 1515 1515 0
197 20250401 162000 37194662 1515 1515 1515 1515 0
198 20250401 161900 37194662 1515 1515 1515 1515 0
199 20250401 161800 37194662 1515 1515 1515 1515 0
200 20250401 161700 37194662 1515 1515 1515 1515 0
201 20250401 161600 37194662 1515 1515 1515 1515 0
202 20250401 161500 37194662 1515 1515 1515 1515 0
203 20250401 161400 37194662 1515 1515 1515 1515 0
204 20250401 161300 37194662 1515 1515 1515 1515 0
205 20250401 161200 37194662 1515 1515 1515 1515 0
206 20250401 161100 37194662 1515 1515 1515 1515 0
207 20250401 161000 37194662 1515 1515 1515 1515 0
208 20250401 160900 37194662 1515 1515 1515 1515 0
209 20250401 160800 37194662 1515 1515 1515 1515 0
210 20250401 160700 37194662 1515 1515 1515 1515 0
211 20250401 160600 37194662 1515 1515 1515 1515 0
212 20250401 160500 37194662 1515 1515 1515 1515 175
213 20250401 160400 37194662 1515 1515 1515 1515 0
214 20250401 160300 37194662 1515 1515 1515 1515 0
215 20250401 160200 37194662 1515 1515 1515 1515 0
216 20250401 160100 37194662 1515 1515 1515 1515 0
217 20250401 160000 37194662 1515 1515 1515 1515 0
218 20250401 155900 37194662 1515 1515 1515 1515 0
219 20250401 155800 37194662 1515 1515 1515 1515 0
220 20250401 155700 37194662 1515 1515 1515 1515 0
221 20250401 155600 37194662 1515 1515 1515 1515 0
222 20250401 155500 37194662 1515 1515 1515 1515 0
223 20250401 155400 37194662 1515 1515 1515 1515 0
224 20250401 155300 37194662 1515 1515 1515 1515 0
225 20250401 155200 37194662 1515 1515 1515 1515 0
226 20250401 155100 37194662 1515 1515 1515 1515 0
227 20250401 155000 37194662 1515 1515 1515 1515 0
228 20250401 154900 37194662 1515 1515 1515 1515 0
229 20250401 154800 37194662 1515 1515 1515 1515 0
230 20250401 154700 37194662 1515 1515 1515 1515 0
231 20250401 154600 37194662 1515 1515 1515 1515 0
232 20250401 154500 37194662 1515 1515 1515 1515 0
233 20250401 154400 37194662 1515 1515 1515 1515 0
234 20250401 154300 37194662 1515 1515 1515 1515 0
235 20250401 154200 37194662 1515 1515 1515 1515 0
236 20250401 154100 37194662 1515 1515 1515 1515 0
237 20250401 154000 37194662 1515 1515 1515 1515 0
238 20250401 153900 37194662 1515 1515 1515 1515 0
239 20250401 153800 37194662 1515 1515 1515 1515 0
240 20250401 153700 37194662 1515 1515 1515 1515 0
241 20250401 153600 37194662 1515 1515 1515 1515 0
242 20250401 153500 37194662 1515 1515 1515 1515 175
243 20250401 153400 37194662 1515 1515 1515 1515 0
244 20250401 153300 37194662 1515 1515 1515 1515 0
245 20250401 153200 37194662 1515 1515 1515 1515 0
246 20250401 153100 37194662 1515 1515 1515 1515 0
247 20250401 153000 37194662 1515 1515 1515 1515 175
248 20250401 152900 36929537 1513 1513 1513 1513 0
249 20250401 152800 36929537 1513 1513 1513 1513 0
250 20250401 152700 36929537 1513 1513 1513 1513 0
251 20250401 152600 36929537 1513 1513 1513 1513 0
252 20250401 152500 36929537 1513 1513 1513 1513 0
253 20250401 152400 36929537 1513 1513 1513 1513 0
254 20250401 152300 36929537 1513 1513 1513 1513 0
255 20250401 152200 36929537 1513 1513 1513 1513 0
256 20250401 152100 36929537 1513 1513 1513 1513 0
257 20250401 152000 36929537 1513 1513 1513 1513 0
258 20250401 151900 36929537 1513 1513 1513 1513 2
259 20250401 151800 36926511 1513 1513 1513 1513 4
260 20250401 151700 36920459 1513 1513 1513 1513 0
261 20250401 151600 36920459 1513 1513 1513 1513 0
262 20250401 151500 36920459 1513 1513 1513 1513 0
263 20250401 151400 36920459 1513 1513 1513 1513 0
264 20250401 151300 36920459 1513 1513 1513 1513 0
265 20250401 151200 36920459 1513 1510 1513 1510 952
266 20250401 151100 35482905 1510 1510 1510 1510 0
267 20250401 151000 35482905 1510 1510 1510 1510 0
268 20250401 150900 35482905 1510 1510 1510 1510 0
269 20250401 150800 35482905 1510 1510 1510 1510 0
270 20250401 150700 35482905 1510 1510 1510 1510 0
271 20250401 150600 35482905 1510 1510 1510 1510 0
272 20250401 150500 35482905 1510 1510 1510 1510 0
273 20250401 150400 35482905 1510 1510 1510 1510 0
274 20250401 150300 35482905 1510 1510 1510 1510 0
275 20250401 150200 35482905 1510 1510 1510 1510 0
276 20250401 150100 35482905 1510 1510 1510 1510 0
277 20250401 150000 35482905 1510 1510 1510 1510 0
278 20250401 145900 35482905 1510 1510 1510 1510 1
279 20250401 145800 35481395 1510 1510 1510 1510 0
280 20250401 145700 35481395 1510 1510 1510 1510 0
281 20250401 145600 35481395 1510 1510 1510 1510 0
282 20250401 145500 35481395 1510 1505 1510 1505 100
283 20250401 145400 35330860 1503 1495 1503 1495 3983
284 20250401 145300 29355381 1495 1495 1495 1495 0
285 20250401 145200 29355381 1495 1495 1495 1495 0
286 20250401 145100 29355381 1495 1495 1495 1495 0
287 20250401 145000 29355381 1495 1495 1495 1495 80
288 20250401 144900 29235781 1495 1495 1495 1495 0
289 20250401 144800 29235781 1495 1495 1495 1495 0
290 20250401 144700 29235781 1495 1495 1495 1495 427
291 20250401 144600 28597416 1496 1498 1498 1496 33
292 20250401 144500 28548015 1500 1500 1500 1500 0
293 20250401 144400 28548015 1500 1500 1500 1500 0
294 20250401 144300 28548015 1500 1500 1500 1500 1
295 20250401 144200 28546515 1499 1499 1499 1499 1
296 20250401 144100 28545016 1500 1500 1500 1500 1
297 20250401 144000 28543516 1500 1496 1500 1496 1180
298 20250401 143900 26777433 1496 1494 1496 1494 597
299 20250401 143800 25884932 1494 1494 1494 1494 0
300 20250401 143700 25884932 1494 1494 1494 1494 0
301 20250401 143600 25884932 1494 1494 1494 1494 0
302 20250401 143500 25884932 1494 1494 1494 1494 0
303 20250401 143400 25884932 1494 1494 1494 1494 0
304 20250401 143300 25884932 1494 1494 1494 1494 0
305 20250401 143200 25884932 1494 1494 1494 1494 0
306 20250401 143100 25884932 1494 1494 1494 1494 0
307 20250401 143000 25884932 1494 1494 1494 1494 0
308 20250401 142900 25884932 1494 1494 1494 1494 0
309 20250401 142800 25884932 1494 1494 1494 1494 0
310 20250401 142700 25884932 1494 1494 1494 1494 0
311 20250401 142600 25884932 1494 1494 1494 1494 0
312 20250401 142500 25884932 1494 1494 1494 1494 0
313 20250401 142400 25884932 1494 1494 1494 1494 0
314 20250401 142300 25884932 1494 1494 1494 1494 0
315 20250401 142200 25884932 1494 1494 1494 1494 0
316 20250401 142100 25884932 1494 1494 1494 1494 0
317 20250401 142000 25884932 1494 1494 1494 1494 0
318 20250401 141900 25884932 1494 1494 1494 1494 0
319 20250401 141800 25884932 1494 1494 1494 1494 0
320 20250401 141700 25884932 1494 1494 1494 1494 0
321 20250401 141600 25884932 1494 1494 1494 1494 100
322 20250401 141500 25735532 1494 1494 1494 1494 0
323 20250401 141400 25735532 1494 1494 1494 1494 0
324 20250401 141300 25735532 1494 1494 1494 1494 561
325 20250401 141200 24897398 1494 1494 1494 1494 55
326 20250401 141100 24815228 1493 1493 1493 1493 0
327 20250401 141000 24815228 1493 1493 1493 1493 33
328 20250401 140900 24765959 1493 1493 1493 1493 0
329 20250401 140800 24765959 1493 1493 1493 1493 0
330 20250401 140700 24765959 1493 1493 1493 1493 0
331 20250401 140600 24765959 1493 1493 1493 1493 0
332 20250401 140500 24765959 1493 1493 1493 1493 0
333 20250401 140400 24765959 1493 1489 1493 1489 1734
334 20250401 140300 22179997 1489 1489 1489 1489 0
335 20250401 140200 22179997 1489 1488 1489 1488 2
336 20250401 140100 22177020 1489 1489 1489 1489 0
337 20250401 140000 22177020 1489 1489 1489 1489 0
338 20250401 135900 22177020 1489 1489 1489 1489 0
339 20250401 135800 22177020 1489 1489 1489 1489 0
340 20250401 135700 22177020 1489 1489 1489 1489 0
341 20250401 135600 22177020 1489 1489 1489 1489 298
342 20250401 135500 21733298 1489 1489 1489 1489 0
343 20250401 135400 21733298 1489 1488 1489 1488 1514
344 20250401 135300 19479752 1488 1488 1488 1488 359
345 20250401 135200 18945560 1488 1488 1488 1488 141
346 20250401 135100 18735752 1488 1488 1488 1488 990
347 20250401 135000 17262632 1488 1488 1488 1488 100
348 20250401 134900 17113832 1488 1488 1488 1488 16
349 20250401 134800 17090024 1488 1488 1488 1488 0
350 20250401 134700 17090024 1488 1488 1488 1488 0
351 20250401 134600 17090024 1488 1488 1488 1488 100
352 20250401 134500 16941224 1488 1488 1488 1488 200
353 20250401 134400 16643624 1488 1489 1489 1488 600
354 20250401 134300 15750624 1490 1490 1490 1490 0
355 20250401 134200 15750624 1490 1490 1490 1490 0
356 20250401 134100 15750624 1490 1490 1490 1490 1089
357 20250401 134000 14128014 1488 1488 1488 1488 0
358 20250401 133900 14128014 1488 1488 1488 1488 1000
359 20250401 133800 12640014 1489 1491 1491 1489 1842
360 20250401 133700 9896035 1499 1499 1499 1499 0
361 20250401 133600 9896035 1499 1499 1499 1499 0
362 20250401 133500 9896035 1499 1499 1499 1499 0
363 20250401 133400 9896035 1499 1499 1499 1499 0
364 20250401 133300 9896035 1499 1499 1499 1499 0
365 20250401 133200 9896035 1499 1499 1499 1499 0
366 20250401 133100 9896035 1499 1499 1499 1499 0
367 20250401 133000 9896035 1499 1499 1499 1499 0
368 20250401 132900 9896035 1499 1499 1499 1499 0
369 20250401 132800 9896035 1499 1499 1499 1499 0
370 20250401 132700 9896035 1499 1499 1499 1499 0
371 20250401 132600 9896035 1499 1499 1499 1499 0
372 20250401 132500 9896035 1499 1499 1499 1499 0
373 20250401 132400 9896035 1499 1499 1499 1499 0
374 20250401 132300 9896035 1499 1499 1499 1499 0
375 20250401 132200 9896035 1499 1499 1499 1499 0
376 20250401 132100 9896035 1499 1499 1499 1499 0
377 20250401 132000 9896035 1499 1499 1499 1499 0
378 20250401 131900 9896035 1499 1499 1499 1499 0
379 20250401 131800 9896035 1499 1499 1499 1499 0
380 20250401 131700 9896035 1499 1499 1499 1499 0
381 20250401 131600 9896035 1499 1499 1499 1499 0
382 20250401 131500 9896035 1499 1499 1499 1499 0
383 20250401 131400 9896035 1499 1499 1499 1499 0
384 20250401 131300 9896035 1499 1499 1499 1499 0
385 20250401 131200 9896035 1499 1499 1499 1499 0
386 20250401 131100 9896035 1499 1499 1499 1499 0
387 20250401 131000 9896035 1499 1499 1499 1499 0
388 20250401 130900 9896035 1499 1499 1499 1499 0
389 20250401 130800 9896035 1499 1499 1499 1499 0
390 20250401 130700 9896035 1499 1499 1499 1499 0
391 20250401 130600 9896035 1499 1499 1499 1499 0
392 20250401 130500 9896035 1499 1499 1499 1499 0
393 20250401 130400 9896035 1499 1499 1499 1499 0
394 20250401 130300 9896035 1499 1499 1499 1499 0
395 20250401 130200 9896035 1499 1499 1499 1499 0
396 20250401 130100 9896035 1499 1499 1499 1499 0
397 20250401 130000 9896035 1499 1499 1499 1499 0
398 20250401 125900 9896035 1499 1499 1499 1499 0
399 20250401 125800 9896035 1499 1494 1499 1494 10
400 20250401 125700 9881054 1492 1492 1492 1492 0
401 20250401 125600 9881054 1492 1492 1492 1492 0
402 20250401 125500 9881054 1492 1492 1492 1492 0
403 20250401 125400 9881054 1492 1492 1492 1492 0
404 20250401 125300 9881054 1492 1492 1492 1492 0
405 20250401 125200 9881054 1492 1494 1494 1492 146
406 20250401 125100 9663186 1494 1494 1494 1494 0
407 20250401 125000 9663186 1494 1494 1494 1494 0
408 20250401 124900 9663186 1494 1494 1494 1494 91
409 20250401 124800 9527232 1500 1500 1500 1500 0
410 20250401 124700 9527232 1500 1500 1500 1500 0
411 20250401 124600 9527232 1500 1500 1500 1500 0
412 20250401 124500 9527232 1500 1496 1500 1496 1500
413 20250401 124400 7277750 1493 1493 1493 1493 0
414 20250401 124300 7277750 1493 1494 1494 1493 78
415 20250401 124200 7161252 1499 1499 1499 1499 0
416 20250401 124100 7161252 1499 1499 1499 1499 0
417 20250401 124000 7161252 1499 1499 1499 1499 0
418 20250401 123900 7161252 1499 1499 1499 1499 0
419 20250401 123800 7161252 1499 1499 1499 1499 0
420 20250401 123700 7161252 1499 1499 1499 1499 0
421 20250401 123600 7161252 1499 1499 1499 1499 0
422 20250401 123500 7161252 1499 1499 1499 1499 0
423 20250401 123400 7161252 1499 1499 1499 1499 0
424 20250401 123300 7161252 1499 1499 1499 1499 0
425 20250401 123200 7161252 1499 1497 1499 1497 10
426 20250401 123100 7146266 1494 1494 1494 1494 0
427 20250401 123000 7146266 1494 1494 1494 1494 0
428 20250401 122900 7146266 1494 1494 1494 1494 0
429 20250401 122800 7146266 1494 1494 1494 1494 0
430 20250401 122700 7146266 1494 1494 1494 1494 0
431 20250401 122600 7146266 1494 1496 1496 1494 67
432 20250401 122500 7046153 1500 1500 1500 1500 0
433 20250401 122400 7046153 1500 1497 1500 1497 400
434 20250401 122300 6446299 1497 1497 1497 1497 0
435 20250401 122200 6446299 1497 1497 1497 1497 0
436 20250401 122100 6446299 1497 1497 1497 1497 0
437 20250401 122000 6446299 1497 1497 1497 1497 0
438 20250401 121900 6446299 1497 1497 1497 1497 0
439 20250401 121800 6446299 1497 1497 1497 1497 0
440 20250401 121700 6446299 1497 1497 1497 1497 0
441 20250401 121600 6446299 1497 1497 1497 1497 13
442 20250401 121500 6426838 1494 1494 1494 1494 0
443 20250401 121400 6426838 1494 1494 1494 1494 0
444 20250401 121300 6426838 1494 1494 1494 1494 0
445 20250401 121200 6426838 1494 1494 1494 1494 0
446 20250401 121100 6426838 1494 1494 1494 1494 0
447 20250401 121000 6426838 1494 1494 1494 1494 0
448 20250401 120900 6426838 1494 1494 1494 1494 0
449 20250401 120800 6426838 1494 1494 1494 1494 0
450 20250401 120700 6426838 1494 1494 1494 1494 0
451 20250401 120600 6426838 1494 1494 1494 1494 0
452 20250401 120500 6426838 1494 1494 1494 1494 0
453 20250401 120400 6426838 1494 1494 1494 1494 0
454 20250401 120300 6426838 1494 1494 1494 1494 0
455 20250401 120200 6426838 1494 1494 1494 1494 0
456 20250401 120100 6426838 1494 1494 1494 1494 0
457 20250401 120000 6426838 1494 1494 1494 1494 0
458 20250401 115900 6426838 1494 1494 1494 1494 0
459 20250401 115800 6426838 1494 1494 1494 1494 0
460 20250401 115700 6426838 1494 1494 1494 1494 0
461 20250401 115600 6426838 1494 1494 1494 1494 0
462 20250401 115500 6426838 1494 1494 1494 1494 0
463 20250401 115400 6426838 1494 1494 1494 1494 0
464 20250401 115300 6426838 1494 1494 1494 1494 0
465 20250401 115200 6426838 1494 1494 1494 1494 0
466 20250401 115100 6426838 1494 1494 1494 1494 0
467 20250401 115000 6426838 1494 1495 1495 1494 200
468 20250401 114900 6128037 1498 1498 1498 1498 0
469 20250401 114800 6128037 1498 1498 1498 1498 0
470 20250401 114700 6128037 1498 1498 1498 1498 0
471 20250401 114600 6128037 1498 1498 1498 1498 0
472 20250401 114500 6128037 1498 1498 1498 1498 0
473 20250401 114400 6128037 1498 1498 1498 1498 0
474 20250401 114300 6128037 1498 1498 1498 1498 0
475 20250401 114200 6128037 1498 1498 1498 1498 0
476 20250401 114100 6128037 1498 1498 1498 1498 0
477 20250401 114000 6128037 1498 1498 1498 1498 0
478 20250401 113900 6128037 1498 1498 1498 1498 0
479 20250401 113800 6128037 1498 1498 1498 1498 0
480 20250401 113700 6128037 1498 1498 1498 1498 0
481 20250401 113600 6128037 1498 1498 1498 1498 27
482 20250401 113500 6087591 1498 1498 1498 1498 0
483 20250401 113400 6087591 1498 1498 1498 1498 67
484 20250401 113300 5987225 1495 1495 1495 1495 0
485 20250401 113200 5987225 1495 1495 1495 1495 0
486 20250401 113100 5987225 1495 1495 1495 1495 0
487 20250401 113000 5987225 1495 1495 1495 1495 0
488 20250401 112900 5987225 1495 1495 1495 1495 0
489 20250401 112800 5987225 1495 1495 1495 1495 0
490 20250401 112700 5987225 1495 1495 1495 1495 0
491 20250401 112600 5987225 1495 1495 1495 1495 0
492 20250401 112500 5987225 1495 1495 1495 1495 0
493 20250401 112400 5987225 1495 1495 1495 1495 0
494 20250401 112300 5987225 1495 1495 1495 1495 0
495 20250401 112200 5987225 1495 1495 1495 1495 265
496 20250401 112100 5591050 1495 1495 1495 1495 102
497 20250401 112000 5438560 1495 1495 1495 1495 0
498 20250401 111900 5438560 1495 1495 1495 1495 0
499 20250401 111800 5438560 1495 1495 1495 1495 0
500 20250401 111700 5438560 1495 1495 1495 1495 0
501 20250401 111600 5438560 1495 1495 1495 1495 5
502 20250401 111500 5431085 1495 1495 1495 1495 0
503 20250401 111400 5431085 1495 1495 1495 1495 0
504 20250401 111300 5431085 1495 1495 1495 1495 0
505 20250401 111200 5431085 1495 1495 1495 1495 0
506 20250401 111100 5431085 1495 1495 1495 1495 0
507 20250401 111000 5431085 1495 1495 1495 1495 0
508 20250401 110900 5431085 1495 1495 1495 1495 0
509 20250401 110800 5431085 1495 1495 1495 1495 0
510 20250401 110700 5431085 1495 1495 1495 1495 0
511 20250401 110600 5431085 1495 1495 1495 1495 0
512 20250401 110500 5431085 1495 1495 1495 1495 0
513 20250401 110400 5431085 1495 1495 1495 1495 0
514 20250401 110300 5431085 1495 1495 1495 1495 0
515 20250401 110200 5431085 1495 1495 1495 1495 0
516 20250401 110100 5431085 1495 1495 1495 1495 0
517 20250401 110000 5431085 1495 1495 1495 1495 0
518 20250401 105900 5431085 1495 1495 1495 1495 0
519 20250401 105800 5431085 1495 1495 1495 1495 0
520 20250401 105700 5431085 1495 1495 1495 1495 0
521 20250401 105600 5431085 1495 1495 1495 1495 0
522 20250401 105500 5431085 1495 1495 1495 1495 0
523 20250401 105400 5431085 1495 1495 1495 1495 0
524 20250401 105300 5431085 1495 1495 1495 1495 0
525 20250401 105200 5431085 1495 1495 1495 1495 0
526 20250401 105100 5431085 1495 1495 1495 1495 0
527 20250401 105000 5431085 1495 1495 1495 1495 0
528 20250401 104900 5431085 1495 1495 1495 1495 0
529 20250401 104800 5431085 1495 1495 1495 1495 1
530 20250401 104700 5429590 1497 1494 1499 1494 5
531 20250401 104600 5422111 1491 1491 1491 1491 0
532 20250401 104500 5422111 1491 1491 1491 1491 0
533 20250401 104400 5422111 1491 1491 1491 1491 0
534 20250401 104300 5422111 1491 1491 1491 1491 0
535 20250401 104200 5422111 1491 1491 1491 1491 0
536 20250401 104100 5422111 1491 1491 1491 1491 0
537 20250401 104000 5422111 1491 1491 1491 1491 0
538 20250401 103900 5422111 1491 1491 1491 1491 0
539 20250401 103800 5422111 1491 1491 1491 1491 0
540 20250401 103700 5422111 1491 1491 1491 1491 0
541 20250401 103600 5422111 1491 1491 1491 1491 0
542 20250401 103500 5422111 1491 1491 1491 1491 0
543 20250401 103400 5422111 1491 1491 1491 1491 0
544 20250401 103300 5422111 1491 1491 1491 1491 0
545 20250401 103200 5422111 1491 1491 1491 1491 0
546 20250401 103100 5422111 1491 1491 1491 1491 0
547 20250401 103000 5422111 1491 1491 1491 1491 0
548 20250401 102900 5422111 1491 1491 1491 1491 0
549 20250401 102800 5422111 1491 1491 1491 1491 0
550 20250401 102700 5422111 1491 1491 1491 1491 0
551 20250401 102600 5422111 1491 1491 1491 1491 0
552 20250401 102500 5422111 1491 1491 1491 1491 0
553 20250401 102400 5422111 1491 1491 1491 1491 0
554 20250401 102300 5422111 1491 1491 1491 1491 0
555 20250401 102200 5422111 1491 1491 1491 1491 0
556 20250401 102100 5422111 1491 1491 1491 1491 300
557 20250401 102000 4974811 1490 1492 1492 1490 351
558 20250401 101900 4451819 1493 1493 1493 1493 0
559 20250401 101800 4451819 1493 1493 1493 1493 0
560 20250401 101700 4451819 1493 1493 1493 1493 0
561 20250401 101600 4451819 1493 1493 1493 1493 0
562 20250401 101500 4451819 1493 1493 1493 1493 0
563 20250401 101400 4451819 1493 1493 1493 1493 0
564 20250401 101300 4451819 1493 1493 1493 1493 0
565 20250401 101200 4451819 1493 1493 1493 1493 0
566 20250401 101100 4451819 1493 1493 1493 1493 0
567 20250401 101000 4451819 1493 1493 1493 1493 0
568 20250401 100900 4451819 1493 1493 1493 1493 0
569 20250401 100800 4451819 1493 1493 1493 1493 0
570 20250401 100700 4451819 1493 1493 1493 1493 0
571 20250401 100600 4451819 1493 1493 1493 1493 0
572 20250401 100500 4451819 1493 1493 1493 1493 0
573 20250401 100400 4451819 1493 1493 1493 1493 0
574 20250401 100300 4451819 1493 1493 1493 1493 0
575 20250401 100200 4451819 1493 1493 1493 1493 0
576 20250401 100100 4451819 1493 1493 1493 1493 0
577 20250401 100000 4451819 1493 1493 1493 1493 0
578 20250401 095900 4451819 1493 1493 1493 1493 0
579 20250401 095800 4451819 1493 1493 1493 1493 0
580 20250401 095700 4451819 1493 1493 1493 1493 0
581 20250401 095600 4451819 1493 1493 1493 1493 358
582 20250401 095500 3917325 1493 1493 1493 1493 42
583 20250401 095400 3854619 1499 1499 1499 1499 0
584 20250401 095300 3854619 1499 1499 1499 1499 0
585 20250401 095200 3854619 1499 1499 1499 1499 0
586 20250401 095100 3854619 1499 1499 1499 1499 0
587 20250401 095000 3854619 1499 1492 1499 1492 80
588 20250401 094900 3735189 1490 1490 1490 1490 0
589 20250401 094800 3735189 1490 1492 1492 1490 2
590 20250401 094700 3732207 1492 1492 1492 1492 0
591 20250401 094600 3732207 1492 1492 1492 1492 0
592 20250401 094500 3732207 1492 1492 1492 1492 0
593 20250401 094400 3732207 1492 1492 1492 1492 3
594 20250401 094300 3727731 1490 1490 1490 1490 0
595 20250401 094200 3727731 1490 1490 1490 1490 0
596 20250401 094100 3727731 1490 1490 1490 1490 0
597 20250401 094000 3727731 1490 1490 1490 1490 0
598 20250401 093900 3727731 1490 1490 1490 1490 0
599 20250401 093800 3727731 1490 1490 1490 1490 0
600 20250401 093700 3727731 1490 1490 1490 1490 1
601 20250401 093600 3726241 1492 1492 1492 1492 0
602 20250401 093500 3726241 1492 1492 1492 1492 0
603 20250401 093400 3726241 1492 1492 1492 1492 0
604 20250401 093300 3726241 1492 1492 1492 1492 0
605 20250401 093200 3726241 1492 1494 1494 1492 473
606 20250401 093100 3020005 1496 1496 1496 1496 0
607 20250401 093000 3020005 1496 1496 1496 1496 0
608 20250401 092900 3020005 1496 1496 1496 1496 0
609 20250401 092800 3020005 1496 1496 1496 1496 0
610 20250401 092700 3020005 1496 1496 1496 1496 0
611 20250401 092600 3020005 1496 1496 1496 1496 0
612 20250401 092500 3020005 1496 1496 1496 1496 59
613 20250401 092400 2931741 1496 1496 1496 1496 0
614 20250401 092300 2931741 1496 1496 1496 1496 0
615 20250401 092200 2931741 1496 1496 1496 1496 0
616 20250401 092100 2931741 1496 1496 1496 1496 0
617 20250401 092000 2931741 1496 1496 1496 1496 0
618 20250401 091900 2931741 1496 1496 1496 1496 0
619 20250401 091800 2931741 1496 1497 1497 1496 106
620 20250401 091700 2773085 1501 1501 1501 1501 0
621 20250401 091600 2773085 1501 1501 1501 1501 0
622 20250401 091500 2773085 1501 1501 1501 1501 0
623 20250401 091400 2773085 1501 1501 1501 1501 0
624 20250401 091300 2773085 1501 1501 1501 1501 0
625 20250401 091200 2773085 1501 1498 1501 1498 800
626 20250401 091100 1573511 1496 1496 1496 1496 102
627 20250401 091000 1420919 1495 1493 1495 1493 827
628 20250401 090900 186000 1488 1488 1488 1488 0
629 20250401 090800 186000 1488 1488 1488 1488 0
630 20250401 090700 186000 1488 1488 1488 1488 0
631 20250401 090600 186000 1488 1488 1488 1488 0
632 20250401 090500 186000 1488 1488 1488 1488 0
633 20250401 090400 186000 1488 1488 1488 1488 0
634 20250401 090300 186000 1488 1488 1488 1488 0
635 20250401 090200 186000 1488 1488 1488 1488 106
636 20250401 090100 28272 1488 1488 1488 1488 0
637 20250401 090000 28272 1488 1488 1488 1488 19

1
040610/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,119617,34087196,179784351,51233055588,0.35
20250327,119551,34087196,180163357,51369404372,0.35
20250326,119551,34087196,182315275,51982973900,0.35
20250325,119551,34087196,182913030,52153409880,0.35
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 119617 34087196 179784351 51233055588 0.35
3 20250327 119551 34087196 180163357 51369404372 0.35
4 20250326 119551 34087196 182315275 51982973900 0.35
5 20250325 119551 34087196 182913030 52153409880 0.35