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

643
047770/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,643 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,194100,1053695139,1477,1477,1477,1477,8107
20250401,194000,1053695139,1477,1477,1477,1477,0
20250401,193900,1053695139,1477,1477,1477,1477,0
20250401,193800,1053695139,1477,1477,1477,1477,0
20250401,193700,1053695139,1477,1477,1477,1477,0
20250401,193600,1053695139,1477,1477,1477,1477,0
20250401,193500,1053695139,1477,1477,1477,1477,0
20250401,193400,1053695139,1477,1477,1477,1477,0
20250401,193300,1053695139,1477,1477,1477,1477,0
20250401,193200,1053695139,1477,1477,1477,1477,0
20250401,193100,1053695139,1477,1477,1477,1477,0
20250401,193000,1053695139,1477,1477,1477,1477,0
20250401,192900,1053695139,1477,1477,1477,1477,0
20250401,192800,1053695139,1477,1477,1477,1477,0
20250401,192700,1053695139,1477,1477,1477,1477,0
20250401,192600,1053695139,1477,1477,1477,1477,0
20250401,192500,1053695139,1477,1477,1477,1477,0
20250401,192400,1053695139,1477,1477,1477,1477,0
20250401,192300,1053695139,1477,1477,1477,1477,0
20250401,192200,1053695139,1477,1477,1477,1477,0
20250401,192100,1053695139,1477,1477,1477,1477,0
20250401,192000,1053695139,1477,1477,1477,1477,0
20250401,191900,1053695139,1477,1477,1477,1477,0
20250401,191800,1053695139,1477,1477,1477,1477,0
20250401,191700,1053695139,1477,1477,1477,1477,0
20250401,191600,1053695139,1477,1477,1477,1477,0
20250401,191500,1053695139,1477,1477,1477,1477,0
20250401,191400,1053695139,1477,1477,1477,1477,0
20250401,191300,1053695139,1477,1477,1477,1477,0
20250401,191200,1053695139,1477,1477,1477,1477,0
20250401,191100,1053695139,1477,1477,1477,1477,8107
20250401,191000,1053695139,1477,1477,1477,1477,0
20250401,190900,1053695139,1477,1477,1477,1477,0
20250401,190800,1053695139,1477,1477,1477,1477,0
20250401,190700,1053695139,1477,1477,1477,1477,0
20250401,190600,1053695139,1477,1477,1477,1477,0
20250401,190500,1053695139,1477,1477,1477,1477,0
20250401,190400,1053695139,1477,1477,1477,1477,0
20250401,190300,1053695139,1477,1477,1477,1477,0
20250401,190200,1053695139,1477,1477,1477,1477,0
20250401,190100,1053695139,1477,1477,1477,1477,0
20250401,190000,1053695139,1477,1477,1477,1477,0
20250401,185900,1053695139,1477,1477,1477,1477,0
20250401,185800,1053695139,1477,1477,1477,1477,0
20250401,185700,1053695139,1477,1477,1477,1477,0
20250401,185600,1053695139,1477,1477,1477,1477,0
20250401,185500,1053695139,1477,1477,1477,1477,0
20250401,185400,1053695139,1477,1477,1477,1477,0
20250401,185300,1053695139,1477,1477,1477,1477,0
20250401,185200,1053695139,1477,1477,1477,1477,0
20250401,185100,1053695139,1477,1477,1477,1477,0
20250401,185000,1053695139,1477,1477,1477,1477,0
20250401,184900,1053695139,1477,1477,1477,1477,0
20250401,184800,1053695139,1477,1477,1477,1477,0
20250401,184700,1053695139,1477,1477,1477,1477,0
20250401,184600,1053695139,1477,1477,1477,1477,0
20250401,184500,1053695139,1477,1477,1477,1477,0
20250401,184400,1053695139,1477,1477,1477,1477,0
20250401,184300,1053695139,1477,1477,1477,1477,0
20250401,184200,1053695139,1477,1477,1477,1477,0
20250401,184100,1053695139,1477,1477,1477,1477,8107
20250401,184000,1053695139,1477,1477,1477,1477,0
20250401,183900,1053695139,1477,1477,1477,1477,0
20250401,183800,1053695139,1477,1477,1477,1477,0
20250401,183700,1053695139,1477,1477,1477,1477,0
20250401,183600,1053695139,1477,1477,1477,1477,0
20250401,183500,1053695139,1477,1477,1477,1477,0
20250401,183400,1053695139,1477,1477,1477,1477,0
20250401,183300,1053695139,1477,1477,1477,1477,0
20250401,183200,1053695139,1477,1477,1477,1477,0
20250401,183100,1053695139,1477,1477,1477,1477,0
20250401,183000,1053695139,1477,1477,1477,1477,0
20250401,182900,1053695139,1477,1477,1477,1477,0
20250401,182800,1053695139,1477,1477,1477,1477,0
20250401,182700,1053695139,1477,1477,1477,1477,0
20250401,182600,1053695139,1477,1477,1477,1477,0
20250401,182500,1053695139,1477,1477,1477,1477,0
20250401,182400,1053695139,1477,1477,1477,1477,0
20250401,182300,1053695139,1477,1477,1477,1477,0
20250401,182200,1053695139,1477,1477,1477,1477,0
20250401,182100,1053695139,1477,1477,1477,1477,0
20250401,182000,1053695139,1477,1477,1477,1477,0
20250401,181900,1053695139,1477,1477,1477,1477,0
20250401,181800,1053695139,1477,1477,1477,1477,0
20250401,181700,1053695139,1477,1477,1477,1477,0
20250401,181600,1053695139,1477,1477,1477,1477,0
20250401,181500,1053695139,1477,1477,1477,1477,0
20250401,181400,1053695139,1477,1477,1477,1477,0
20250401,181300,1053695139,1477,1477,1477,1477,0
20250401,181200,1053695139,1477,1477,1477,1477,0
20250401,181100,1053695139,1477,1477,1477,1477,8107
20250401,181000,1053695139,1477,1477,1477,1477,0
20250401,180900,1053695139,1477,1477,1477,1477,0
20250401,180800,1053695139,1477,1477,1477,1477,0
20250401,180700,1053695139,1477,1477,1477,1477,0
20250401,180600,1053695139,1477,1477,1477,1477,0
20250401,180500,1053695139,1477,1477,1477,1477,0
20250401,180400,1053695139,1477,1477,1477,1477,0
20250401,180300,1053695139,1477,1477,1477,1477,0
20250401,180200,1053695139,1477,1477,1477,1477,0
20250401,180100,1053695139,1477,1477,1477,1477,0
20250401,180000,1053695139,1477,1477,1477,1477,0
20250401,175900,1053695139,1477,1477,1477,1477,0
20250401,175800,1053695139,1477,1477,1477,1477,0
20250401,175700,1053695139,1477,1477,1477,1477,0
20250401,175600,1053695139,1477,1477,1477,1477,0
20250401,175500,1053695139,1477,1477,1477,1477,0
20250401,175400,1053695139,1477,1477,1477,1477,0
20250401,175300,1053695139,1477,1477,1477,1477,0
20250401,175200,1053695139,1477,1477,1477,1477,0
20250401,175100,1053695139,1477,1477,1477,1477,0
20250401,175000,1053695139,1477,1477,1477,1477,0
20250401,174900,1053695139,1477,1477,1477,1477,0
20250401,174800,1053695139,1477,1477,1477,1477,0
20250401,174700,1053695139,1477,1477,1477,1477,0
20250401,174600,1053695139,1477,1477,1477,1477,0
20250401,174500,1053695139,1477,1477,1477,1477,0
20250401,174400,1053695139,1477,1477,1477,1477,0
20250401,174300,1053695139,1477,1477,1477,1477,0
20250401,174200,1053695139,1477,1477,1477,1477,0
20250401,174100,1053695139,1477,1477,1477,1477,8107
20250401,174000,1053695139,1477,1477,1477,1477,0
20250401,173900,1053695139,1477,1477,1477,1477,0
20250401,173800,1053695139,1477,1477,1477,1477,0
20250401,173700,1053695139,1477,1477,1477,1477,0
20250401,173600,1053695139,1477,1477,1477,1477,0
20250401,173500,1053695139,1477,1477,1477,1477,0
20250401,173400,1053695139,1477,1477,1477,1477,0
20250401,173300,1053695139,1477,1477,1477,1477,0
20250401,173200,1053695139,1477,1477,1477,1477,0
20250401,173100,1053695139,1477,1477,1477,1477,0
20250401,173000,1053695139,1477,1477,1477,1477,0
20250401,172900,1053695139,1477,1477,1477,1477,0
20250401,172800,1053695139,1477,1477,1477,1477,0
20250401,172700,1053695139,1477,1477,1477,1477,0
20250401,172600,1053695139,1477,1477,1477,1477,0
20250401,172500,1053695139,1477,1477,1477,1477,0
20250401,172400,1053695139,1477,1477,1477,1477,0
20250401,172300,1053695139,1477,1477,1477,1477,0
20250401,172200,1053695139,1477,1477,1477,1477,0
20250401,172100,1053695139,1477,1477,1477,1477,0
20250401,172000,1053695139,1477,1477,1477,1477,0
20250401,171900,1053695139,1477,1477,1477,1477,0
20250401,171800,1053695139,1477,1477,1477,1477,0
20250401,171700,1053695139,1477,1477,1477,1477,0
20250401,171600,1053695139,1477,1477,1477,1477,0
20250401,171500,1053695139,1477,1477,1477,1477,0
20250401,171400,1053695139,1477,1477,1477,1477,0
20250401,171300,1053695139,1477,1477,1477,1477,0
20250401,171200,1053695139,1477,1477,1477,1477,0
20250401,171100,1053695139,1477,1477,1477,1477,8107
20250401,171000,1053695139,1477,1477,1477,1477,0
20250401,170900,1053695139,1477,1477,1477,1477,0
20250401,170800,1053695139,1477,1477,1477,1477,0
20250401,170700,1053695139,1477,1477,1477,1477,0
20250401,170600,1053695139,1477,1477,1477,1477,0
20250401,170500,1053695139,1477,1477,1477,1477,0
20250401,170400,1053695139,1477,1477,1477,1477,0
20250401,170300,1053695139,1477,1477,1477,1477,0
20250401,170200,1053695139,1477,1477,1477,1477,0
20250401,170100,1053695139,1477,1477,1477,1477,0
20250401,170000,1053695139,1477,1477,1477,1477,0
20250401,165900,1053695139,1477,1477,1477,1477,0
20250401,165800,1053695139,1477,1477,1477,1477,0
20250401,165700,1053695139,1477,1477,1477,1477,0
20250401,165600,1053695139,1477,1477,1477,1477,0
20250401,165500,1053695139,1477,1477,1477,1477,0
20250401,165400,1053695139,1477,1477,1477,1477,0
20250401,165300,1053695139,1477,1477,1477,1477,0
20250401,165200,1053695139,1477,1477,1477,1477,0
20250401,165100,1053695139,1477,1477,1477,1477,0
20250401,165000,1053695139,1477,1477,1477,1477,0
20250401,164900,1053695139,1477,1477,1477,1477,0
20250401,164800,1053695139,1477,1477,1477,1477,0
20250401,164700,1053695139,1477,1477,1477,1477,0
20250401,164600,1053695139,1477,1477,1477,1477,0
20250401,164500,1053695139,1477,1477,1477,1477,0
20250401,164400,1053695139,1477,1477,1477,1477,0
20250401,164300,1053695139,1477,1477,1477,1477,0
20250401,164200,1053695139,1477,1477,1477,1477,0
20250401,164100,1053695139,1477,1477,1477,1477,8107
20250401,164000,1053695139,1477,1477,1477,1477,0
20250401,163900,1053695139,1477,1477,1477,1477,0
20250401,163800,1053695139,1477,1477,1477,1477,0
20250401,163700,1053695139,1477,1477,1477,1477,0
20250401,163600,1053695139,1477,1477,1477,1477,0
20250401,163500,1053695139,1477,1477,1477,1477,0
20250401,163400,1053695139,1477,1477,1477,1477,0
20250401,163300,1053695139,1477,1477,1477,1477,0
20250401,163200,1053695139,1477,1477,1477,1477,0
20250401,163100,1053695139,1477,1477,1477,1477,0
20250401,163000,1053695139,1477,1477,1477,1477,0
20250401,162900,1053695139,1477,1477,1477,1477,0
20250401,162800,1053695139,1477,1477,1477,1477,0
20250401,162700,1053695139,1477,1477,1477,1477,0
20250401,162600,1053695139,1477,1477,1477,1477,0
20250401,162500,1053695139,1477,1477,1477,1477,0
20250401,162400,1053695139,1477,1477,1477,1477,0
20250401,162300,1053695139,1477,1477,1477,1477,0
20250401,162200,1053695139,1477,1477,1477,1477,0
20250401,162100,1053695139,1477,1477,1477,1477,0
20250401,162000,1053695139,1477,1477,1477,1477,0
20250401,161900,1053695139,1477,1477,1477,1477,0
20250401,161800,1053695139,1477,1477,1477,1477,0
20250401,161700,1053695139,1477,1477,1477,1477,0
20250401,161600,1053695139,1477,1477,1477,1477,0
20250401,161500,1053695139,1477,1477,1477,1477,0
20250401,161400,1053695139,1477,1477,1477,1477,0
20250401,161300,1053695139,1477,1477,1477,1477,0
20250401,161200,1053695139,1477,1477,1477,1477,0
20250401,161100,1053695139,1477,1477,1477,1477,8107
20250401,161000,1053695139,1477,1477,1477,1477,0
20250401,160900,1053695139,1477,1477,1477,1477,0
20250401,160800,1053695139,1477,1477,1477,1477,0
20250401,160700,1053695139,1477,1477,1477,1477,0
20250401,160600,1053695139,1477,1477,1477,1477,0
20250401,160500,1053695139,1477,1477,1477,1477,0
20250401,160400,1053695139,1477,1477,1477,1477,0
20250401,160300,1053695139,1477,1477,1477,1477,0
20250401,160200,1053695139,1477,1477,1477,1477,0
20250401,160100,1053695139,1477,1477,1477,1477,0
20250401,160000,1053695139,1477,1477,1477,1477,0
20250401,155900,1053695139,1477,1477,1477,1477,0
20250401,155800,1053695139,1477,1477,1477,1477,0
20250401,155700,1053695139,1477,1477,1477,1477,0
20250401,155600,1053695139,1477,1477,1477,1477,0
20250401,155500,1053695139,1477,1477,1477,1477,0
20250401,155400,1053695139,1477,1477,1477,1477,0
20250401,155300,1053695139,1477,1477,1477,1477,0
20250401,155200,1053695139,1477,1477,1477,1477,0
20250401,155100,1053695139,1477,1477,1477,1477,0
20250401,155000,1053695139,1477,1477,1477,1477,0
20250401,154900,1053695139,1477,1477,1477,1477,0
20250401,154800,1053695139,1477,1477,1477,1477,0
20250401,154700,1053695139,1477,1477,1477,1477,0
20250401,154600,1053695139,1477,1477,1477,1477,0
20250401,154500,1053695139,1477,1477,1477,1477,0
20250401,154400,1053695139,1477,1477,1477,1477,0
20250401,154300,1053695139,1477,1477,1477,1477,0
20250401,154200,1053695139,1477,1477,1477,1477,0
20250401,154100,1053695139,1477,1477,1477,1477,8107
20250401,154000,1053695139,1477,1477,1477,1477,0
20250401,153900,1053695139,1477,1477,1477,1477,0
20250401,153800,1053695139,1477,1477,1477,1477,0
20250401,153700,1053695139,1477,1477,1477,1477,0
20250401,153600,1053695139,1477,1477,1477,1477,0
20250401,153500,1053695139,1477,1477,1477,1477,0
20250401,153400,1053695139,1477,1477,1477,1477,0
20250401,153300,1053695139,1477,1477,1477,1477,0
20250401,153200,1053695139,1477,1477,1477,1477,0
20250401,153100,1053695139,1477,1477,1477,1477,0
20250401,153000,1053695139,1477,1477,1477,1477,8107
20250401,152900,1041721100,1478,1478,1478,1478,0
20250401,152800,1041721100,1478,1478,1478,1478,0
20250401,152700,1041721100,1478,1478,1478,1478,0
20250401,152600,1041721100,1478,1478,1478,1478,0
20250401,152500,1041721100,1478,1478,1478,1478,0
20250401,152400,1041721100,1478,1478,1478,1478,0
20250401,152300,1041721100,1478,1478,1478,1478,0
20250401,152200,1041721100,1478,1478,1478,1478,0
20250401,152100,1041721100,1478,1478,1478,1478,0
20250401,152000,1041721100,1478,1478,1478,1478,0
20250401,151900,1041721100,1478,1474,1478,1473,3031
20250401,151800,1037250638,1475,1475,1475,1472,2203
20250401,151700,1034006701,1475,1475,1477,1473,5085
20250401,151600,1026509748,1474,1478,1478,1474,2918
20250401,151500,1022204242,1477,1479,1479,1476,1274
20250401,151400,1020322569,1479,1477,1479,1475,12225
20250401,151300,1002265126,1477,1479,1479,1477,62
20250401,151200,1002173548,1476,1479,1479,1476,4174
20250401,151100,996002776,1479,1479,1479,1478,166
20250401,151000,995757313,1478,1479,1479,1478,430
20250401,150900,995121589,1479,1479,1479,1479,22
20250401,150800,995089051,1479,1479,1479,1479,516
20250401,150700,994325887,1476,1479,1479,1476,18
20250401,150600,994299295,1479,1479,1479,1479,65
20250401,150500,994203160,1479,1479,1480,1476,389
20250401,150400,993628821,1480,1480,1480,1480,995
20250401,150300,992156221,1480,1480,1480,1480,135
20250401,150200,991956421,1480,1480,1480,1480,0
20250401,150100,991956421,1480,1480,1480,1480,54
20250401,150000,991876501,1480,1480,1480,1475,1843
20250401,145900,989151456,1480,1480,1480,1480,364
20250401,145800,988612736,1480,1474,1480,1473,652
20250401,145700,987649283,1480,1479,1480,1474,157
20250401,145600,987417723,1480,1474,1480,1474,2276
20250401,145500,984061813,1474,1474,1474,1474,1138
20250401,145400,982384401,1474,1473,1474,1472,7639
20250401,145300,971131982,1473,1472,1473,1472,293
20250401,145200,970700682,1472,1472,1472,1471,587
20250401,145100,969837203,1475,1475,1475,1471,3005
20250401,145000,965413993,1475,1482,1482,1473,1608
20250401,144900,963043409,1482,1475,1482,1474,386
20250401,144800,962474129,1483,1483,1483,1483,10
20250401,144700,962459299,1484,1483,1484,1483,235
20250401,144600,962110759,1484,1484,1484,1484,470
20250401,144500,961413279,1484,1482,1484,1482,10
20250401,144400,961398441,1484,1484,1484,1484,2
20250401,144300,961395473,1486,1486,1486,1486,0
20250401,144200,961395473,1486,1486,1486,1486,0
20250401,144100,961395473,1486,1486,1486,1486,0
20250401,144000,961395473,1486,1486,1486,1486,0
20250401,143900,961395473,1486,1486,1486,1486,0
20250401,143800,961395473,1486,1482,1486,1471,4360
20250401,143700,954973253,1486,1486,1486,1486,1
20250401,143600,954971767,1486,1486,1486,1486,0
20250401,143500,954971767,1486,1486,1486,1486,0
20250401,143400,954971767,1486,1486,1486,1486,350
20250401,143300,954451667,1486,1485,1486,1485,1007
20250401,143200,952956271,1485,1485,1485,1485,0
20250401,143100,952956271,1485,1478,1485,1478,175
20250401,143000,952697614,1486,1486,1486,1486,1
20250401,142900,952696128,1486,1486,1486,1486,1
20250401,142800,952694642,1486,1486,1486,1486,3000
20250401,142700,948236642,1486,1486,1486,1486,0
20250401,142600,948236642,1486,1486,1486,1486,0
20250401,142500,948236642,1486,1476,1486,1476,2650
20250401,142400,944321088,1476,1472,1476,1472,2633
20250401,142300,940440124,1476,1475,1476,1472,11
20250401,142200,940423900,1478,1480,1480,1471,844
20250401,142100,939181671,1471,1472,1481,1471,1117
20250401,142000,937537727,1481,1480,1481,1472,2605
20250401,141900,933694922,1482,1483,1483,1480,420
20250401,141800,933073105,1487,1487,1487,1487,0
20250401,141700,933073105,1487,1484,1487,1484,4074
20250401,141600,927027286,1484,1485,1485,1484,639
20250401,141500,926078856,1489,1489,1489,1489,0
20250401,141400,926078856,1489,1489,1489,1489,0
20250401,141300,926078856,1489,1486,1489,1484,1277
20250401,141200,924182946,1490,1490,1490,1490,1
20250401,141100,924181456,1491,1487,1491,1487,113
20250401,141000,924013421,1487,1491,1491,1487,441
20250401,140900,923357530,1492,1492,1492,1492,0
20250401,140800,923357530,1492,1492,1492,1492,0
20250401,140700,923357530,1492,1492,1492,1492,0
20250401,140600,923357530,1492,1489,1492,1487,1425
20250401,140500,921237080,1492,1490,1492,1490,493
20250401,140400,920502508,1493,1493,1493,1490,224
20250401,140300,920168732,1491,1491,1491,1491,561
20250401,140200,919332281,1496,1496,1496,1496,0
20250401,140100,919332281,1496,1493,1496,1491,287
20250401,140000,918904134,1496,1495,1496,1493,541
20250401,135900,918096309,1495,1495,1495,1495,47
20250401,135800,918026044,1496,1493,1496,1493,199
20250401,135700,917728934,1496,1496,1496,1496,0
20250401,135600,917728934,1496,1496,1496,1496,0
20250401,135500,917728934,1496,1493,1496,1493,20
20250401,135400,917699071,1496,1493,1496,1493,41
20250401,135300,917637825,1496,1496,1496,1496,0
20250401,135200,917637825,1496,1496,1496,1493,32
20250401,135100,917590017,1496,1494,1496,1494,158
20250401,135000,917353939,1497,1497,1497,1497,0
20250401,134900,917353939,1497,1497,1497,1497,0
20250401,134800,917353939,1497,1497,1497,1497,20
20250401,134700,917323999,1497,1497,1497,1494,23
20250401,134600,917289574,1497,1496,1497,1496,1008
20250401,134500,915781605,1496,1496,1496,1496,0
20250401,134400,915781605,1496,1496,1496,1496,0
20250401,134300,915781605,1496,1496,1496,1496,0
20250401,134200,915781605,1496,1495,1496,1494,438
20250401,134100,915126983,1498,1498,1498,1498,0
20250401,134000,915126983,1498,1498,1498,1497,9
20250401,133900,915113507,1498,1493,1498,1493,3
20250401,133800,915109018,1498,1498,1498,1498,300
20250401,133700,914659618,1499,1497,1499,1497,511
20250401,133600,913894611,1499,1496,1499,1496,1510
20250401,133500,911634359,1497,1496,1497,1496,24
20250401,133400,911598453,1497,1496,1497,1493,413
20250401,133300,910980697,1497,1497,1497,1497,0
20250401,133200,910980697,1497,1497,1497,1497,0
20250401,133100,910980697,1497,1491,1497,1491,147
20250401,133000,910761508,1497,1497,1497,1491,412
20250401,132900,910147186,1497,1492,1497,1491,549
20250401,132800,909328283,1497,1495,1497,1493,161
20250401,132700,909087750,1497,1497,1497,1497,0
20250401,132600,909087750,1497,1497,1497,1497,0
20250401,132500,909087750,1497,1497,1497,1497,1
20250401,132400,909086253,1497,1497,1497,1496,54
20250401,132300,909005419,1497,1497,1497,1497,0
20250401,132200,909005419,1497,1497,1497,1497,0
20250401,132100,909005419,1497,1497,1497,1497,0
20250401,132000,909005419,1497,1497,1497,1497,0
20250401,131900,909005419,1497,1495,1497,1494,6
20250401,131800,908996450,1497,1497,1497,1497,1
20250401,131700,908994953,1497,1497,1497,1497,0
20250401,131600,908994953,1497,1497,1497,1497,0
20250401,131500,908994953,1497,1497,1497,1496,124
20250401,131400,908809326,1497,1497,1497,1496,19
20250401,131300,908780897,1499,1500,1500,1498,85
20250401,131200,908653470,1500,1502,1502,1500,23
20250401,131100,908618953,1501,1501,1502,1501,1842
20250401,131000,905854110,1501,1496,1501,1496,681
20250401,130900,904834820,1497,1497,1497,1497,0
20250401,130800,904834820,1497,1497,1497,1497,0
20250401,130700,904834820,1497,1497,1497,1492,412
20250401,130600,904218061,1497,1494,1497,1494,1631
20250401,130500,901778088,1496,1496,1496,1496,200
20250401,130400,901478888,1496,1496,1496,1496,0
20250401,130300,901478888,1496,1496,1496,1496,226
20250401,130200,901140792,1496,1494,1496,1494,2297
20250401,130100,897707118,1495,1494,1495,1494,2
20250401,130000,897704129,1495,1495,1496,1495,5
20250401,125900,897696652,1496,1493,1496,1493,1178
20250401,125800,895936719,1494,1494,1494,1486,15
20250401,125700,895914384,1494,1494,1494,1494,182
20250401,125600,895642476,1494,1493,1494,1493,20
20250401,125500,895612615,1493,1493,1493,1493,1
20250401,125400,895611122,1494,1494,1494,1494,0
20250401,125300,895611122,1494,1493,1494,1492,71
20250401,125200,895505187,1493,1495,1495,1493,11
20250401,125100,895488749,1495,1495,1495,1495,5
20250401,125000,895481274,1495,1495,1495,1495,0
20250401,124900,895481274,1495,1493,1495,1493,837
20250401,124800,894230571,1485,1485,1485,1485,4
20250401,124700,894224631,1494,1494,1494,1494,0
20250401,124600,894224631,1494,1485,1494,1485,253
20250401,124500,893848908,1495,1495,1495,1495,0
20250401,124400,893848908,1495,1485,1495,1485,3
20250401,124300,893844443,1495,1495,1495,1495,1
20250401,124200,893842948,1484,1498,1498,1484,4919
20250401,124100,886535541,1489,1490,1490,1489,5500
20250401,124000,878345200,1498,1498,1498,1498,60
20250401,123900,878255320,1498,1498,1498,1498,0
20250401,123800,878255320,1498,1498,1498,1498,0
20250401,123700,878255320,1498,1498,1498,1498,0
20250401,123600,878255320,1498,1498,1498,1490,215
20250401,123500,877933264,1498,1498,1498,1498,0
20250401,123400,877933264,1498,1490,1498,1490,2
20250401,123300,877930276,1498,1498,1498,1498,0
20250401,123200,877930276,1498,1498,1498,1498,0
20250401,123100,877930276,1498,1498,1498,1498,0
20250401,123000,877930276,1498,1498,1498,1498,0
20250401,122900,877930276,1498,1499,1499,1489,1002
20250401,122800,876437775,1499,1499,1499,1499,0
20250401,122700,876437775,1499,1498,1499,1498,2
20250401,122600,876434778,1489,1498,1500,1489,687
20250401,122500,875410339,1501,1496,1501,1488,312
20250401,122400,874944863,1503,1503,1503,1503,0
20250401,122300,874944863,1503,1503,1503,1503,7
20250401,122200,874934342,1503,1496,1503,1496,2
20250401,122100,874931343,1503,1496,1503,1496,2
20250401,122000,874928344,1503,1502,1503,1502,644
20250401,121900,873961055,1503,1502,1503,1502,1640
20250401,121800,871497729,1502,1501,1502,1501,500
20250401,121700,870746770,1502,1502,1502,1502,0
20250401,121600,870746770,1502,1494,1502,1494,1812
20250401,121500,868035554,1497,1497,1497,1497,0
20250401,121400,868035554,1497,1497,1497,1497,0
20250401,121300,868035554,1497,1484,1497,1479,1890
20250401,121200,865239320,1497,1488,1497,1484,2000
20250401,121100,862271227,1497,1497,1497,1495,1696
20250401,121000,859735532,1497,1498,1498,1495,46
20250401,120900,859666749,1495,1494,1495,1494,1410
20250401,120800,857559036,1496,1496,1496,1496,0
20250401,120700,857559036,1496,1500,1500,1476,5400
20250401,120600,849561526,1500,1500,1500,1500,0
20250401,120500,849561526,1500,1492,1500,1489,1612
20250401,120400,847160965,1492,1486,1492,1486,617
20250401,120300,846244097,1492,1492,1492,1492,2
20250401,120200,846241113,1492,1492,1492,1492,1003
20250401,120100,844744637,1493,1493,1493,1493,0
20250401,120000,844744637,1493,1493,1493,1486,435
20250401,115900,844097282,1485,1494,1500,1485,180
20250401,115800,843828517,1502,1502,1502,1502,0
20250401,115700,843828517,1502,1502,1502,1502,103
20250401,115600,843673811,1502,1493,1502,1493,415
20250401,115500,843053190,1493,1493,1493,1493,199
20250401,115400,842756083,1493,1485,1493,1484,12567
20250401,115300,824083110,1484,1484,1485,1480,418
20250401,115200,823462847,1484,1480,1485,1480,296
20250401,115100,823023492,1485,1477,1485,1477,1194
20250401,115000,821252106,1485,1485,1485,1485,104
20250401,114900,821097666,1485,1485,1485,1485,1
20250401,114800,821096181,1485,1476,1485,1476,5
20250401,114700,821088766,1485,1484,1485,1484,3
20250401,114600,821084313,1476,1482,1485,1476,1143
20250401,114500,819390442,1482,1477,1482,1472,5705
20250401,114400,810986835,1482,1477,1482,1477,785
20250401,114300,809826858,1483,1483,1483,1483,0
20250401,114200,809826858,1483,1483,1484,1483,71
20250401,114100,809721564,1486,1486,1486,1486,41
20250401,114000,809660638,1474,1481,1488,1474,5780
20250401,113900,801120748,1488,1481,1488,1480,930
20250401,113800,799744333,1488,1481,1488,1481,11
20250401,113700,799728035,1489,1489,1489,1489,0
20250401,113600,799728035,1489,1487,1489,1479,37
20250401,113500,799673022,1488,1488,1488,1488,1540
20250401,113400,797381502,1488,1483,1491,1478,4013
20250401,113300,791438556,1489,1490,1492,1482,9966
20250401,113200,776636728,1489,1489,1489,1489,422
20250401,113100,776008370,1489,1489,1489,1489,6
20250401,113000,775999436,1492,1492,1492,1492,401
20250401,112900,775401144,1492,1492,1492,1492,559
20250401,112800,774567116,1489,1489,1489,1489,0
20250401,112700,774567116,1489,1489,1489,1489,3
20250401,112600,774562649,1492,1492,1492,1492,1
20250401,112500,774561157,1492,1491,1492,1491,44
20250401,112400,774495552,1492,1487,1492,1487,1107
20250401,112300,772844408,1487,1486,1488,1486,601
20250401,112200,771951227,1493,1493,1493,1493,0
20250401,112100,771951227,1493,1487,1493,1487,6
20250401,112000,771942299,1493,1491,1493,1486,505
20250401,111900,771191703,1494,1485,1494,1485,201
20250401,111800,770893183,1494,1486,1496,1485,6004
20250401,111700,761974116,1498,1497,1498,1486,1502
20250401,111600,759736463,1497,1501,1502,1484,3210
20250401,111500,754954361,1504,1504,1504,1504,0
20250401,111400,754954361,1504,1504,1504,1489,502
20250401,111300,754201565,1503,1493,1503,1484,7661
20250401,111200,742756242,1493,1490,1494,1483,6212
20250401,111100,733527428,1493,1485,1493,1485,201
20250401,111000,733228935,1493,1482,1493,1482,126
20250401,110900,733042168,1494,1491,1494,1491,942
20250401,110800,731637118,1491,1488,1491,1488,1001
20250401,110700,730147176,1489,1487,1489,1477,112
20250401,110600,729980673,1487,1484,1487,1476,1959
20250401,110500,727071098,1484,1478,1484,1476,1424
20250401,110400,724964413,1478,1484,1484,1477,32
20250401,110300,724917060,1484,1484,1484,1484,370
20250401,110200,724367980,1484,1482,1484,1476,1505
20250401,110100,722139589,1484,1484,1484,1484,259
20250401,110000,721755233,1485,1484,1485,1480,1684
20250401,105900,719261656,1485,1486,1486,1480,1527
20250401,105800,716993766,1486,1487,1487,1477,3418
20250401,105700,711939853,1488,1485,1491,1478,3855
20250401,105600,706227399,1490,1492,1494,1477,16528
20250401,105500,681688232,1495,1502,1503,1486,8730
20250401,105400,668704001,1504,1502,1506,1482,10046
20250401,105300,653679671,1500,1514,1514,1500,5114
20250401,105200,646003352,1514,1507,1516,1505,2002
20250401,105100,642989319,1516,1516,1516,1506,4715
20250401,105000,635881818,1516,1516,1518,1516,615
20250401,104900,634949472,1518,1516,1518,1516,504
20250401,104800,634185376,1516,1515,1516,1510,2492
20250401,104700,630419570,1516,1516,1516,1511,1112
20250401,104600,628736278,1518,1515,1518,1509,2413
20250401,104500,625090744,1516,1517,1518,1509,13553
20250401,104400,604590994,1516,1524,1537,1515,7012
20250401,104300,593957297,1541,1522,1544,1516,13308
20250401,104200,573723927,1523,1537,1537,1523,13582
20250401,104100,552972163,1536,1540,1548,1536,1727
20250401,104000,550315241,1548,1541,1548,1540,761
20250401,103900,549143043,1540,1540,1540,1540,380
20250401,103800,548557843,1538,1540,1540,1538,131
20250401,103700,548356269,1540,1540,1540,1540,0
20250401,103600,548356269,1540,1541,1541,1540,2716
20250401,103500,544172580,1549,1549,1549,1549,0
20250401,103400,544172580,1549,1549,1549,1549,0
20250401,103300,544172580,1549,1549,1549,1549,0
20250401,103200,544172580,1549,1549,1549,1549,3500
20250401,103100,538751080,1549,1549,1549,1549,0
20250401,103000,538751080,1549,1549,1549,1538,308
20250401,102900,538277057,1538,1538,1538,1538,2
20250401,102800,538273981,1539,1539,1539,1539,1012
20250401,102700,536716513,1542,1542,1542,1542,391
20250401,102600,536113591,1542,1547,1547,1542,3698
20250401,102500,530411270,1552,1552,1552,1552,1
20250401,102400,530409718,1542,1542,1542,1542,385
20250401,102300,529816048,1542,1542,1542,1542,15
20250401,102200,529792918,1542,1540,1560,1534,8146
20250401,102100,517200262,1540,1532,1540,1524,4479
20250401,102000,510341390,1532,1531,1532,1531,20
20250401,101900,510310769,1524,1532,1532,1524,7478
20250401,101800,498911947,1532,1524,1532,1524,117
20250401,101700,498732759,1524,1524,1524,1524,170
20250401,101600,498473679,1533,1529,1533,1523,4827
20250401,101500,491113425,1529,1539,1539,1527,762
20250401,101400,489948563,1527,1526,1539,1525,5775
20250401,101300,481135509,1526,1529,1529,1523,2929
20250401,101200,476664458,1529,1542,1542,1525,7527
20250401,101100,465108826,1541,1547,1562,1539,6918
20250401,101000,454440098,1547,1558,1558,1544,6628
20250401,100900,444152537,1558,1574,1574,1558,16972
20250401,100800,417609426,1574,1582,1590,1563,29994
20250401,100700,370346964,1581,1560,1581,1556,24613
20250401,100600,331768933,1563,1563,1568,1560,16216
20250401,100500,306398676,1563,1569,1578,1557,18510
20250401,100400,277336561,1551,1549,1570,1549,5851
20250401,100300,268181249,1545,1551,1551,1541,4024
20250401,100200,261965210,1555,1551,1555,1547,1881
20250401,100100,259041535,1555,1564,1570,1551,9226
20250401,100000,244588519,1564,1555,1564,1555,4621
20250401,095900,237402630,1555,1541,1576,1541,19175
20250401,095800,207482447,1541,1539,1545,1538,4665
20250401,095700,200292649,1539,1529,1539,1529,325
20250401,095600,199792810,1527,1537,1537,1527,675
20250401,095500,198758680,1538,1539,1539,1538,49
20250401,095400,198683287,1539,1531,1539,1531,707
20250401,095300,197597770,1531,1531,1531,1531,94
20250401,095200,197453856,1530,1526,1530,1526,209
20250401,095100,197134737,1520,1521,1521,1520,99
20250401,095000,196984231,1521,1521,1521,1521,23
20250401,094900,196949248,1520,1531,1531,1520,1501
20250401,094800,194665765,1531,1531,1531,1531,0
20250401,094700,194665765,1531,1531,1531,1531,21
20250401,094600,194633614,1532,1523,1532,1523,247
20250401,094500,194257424,1521,1531,1532,1521,154
20250401,094400,194022406,1521,1521,1521,1521,10
20250401,094300,194007196,1518,1518,1518,1518,21
20250401,094200,193975318,1518,1534,1534,1518,13
20250401,094100,193955568,1518,1518,1518,1518,0
20250401,094000,193955568,1518,1519,1520,1518,1138
20250401,093900,192227264,1524,1528,1528,1517,2100
20250401,093800,189022609,1528,1539,1539,1528,1589
20250401,093700,186585904,1532,1540,1540,1532,201
20250401,093600,186276372,1540,1540,1540,1540,767
20250401,093500,185095192,1541,1540,1541,1540,524
20250401,093400,184287714,1541,1531,1541,1530,3885
20250401,093300,178339376,1531,1531,1532,1531,1941
20250401,093200,175366951,1524,1522,1524,1514,7323
20250401,093100,164248424,1525,1530,1531,1525,5641
20250401,093000,155637976,1531,1531,1531,1531,792
20250401,092900,154425424,1532,1534,1534,1532,4877
20250401,092800,146948213,1534,1534,1534,1534,707
20250401,092700,145863675,1533,1534,1534,1533,601
20250401,092600,144941742,1533,1543,1543,1533,761
20250401,092500,143770069,1543,1543,1543,1543,500
20250401,092400,142998569,1544,1544,1544,1544,98
20250401,092300,142847257,1544,1545,1545,1528,1388
20250401,092200,140703487,1546,1545,1546,1526,340
20250401,092100,140178175,1545,1544,1545,1544,659
20250401,092000,139160678,1535,1529,1544,1529,3271
20250401,091900,134144036,1529,1529,1529,1529,6
20250401,091800,134134862,1529,1527,1529,1517,439
20250401,091700,133464179,1527,1522,1527,1515,2087
20250401,091600,130292578,1520,1522,1522,1520,620
20250401,091500,129349523,1520,1520,1520,1520,0
20250401,091400,129349523,1520,1518,1520,1518,524
20250401,091300,128553083,1517,1520,1520,1517,1388
20250401,091200,126445253,1525,1520,1525,1520,225
20250401,091100,126103218,1525,1523,1525,1520,381
20250401,091000,125523451,1523,1517,1524,1517,1089
20250401,090900,123868095,1516,1516,1516,1516,326
20250401,090800,123373879,1520,1514,1520,1514,2140
20250401,090700,120121373,1514,1514,1514,1514,551
20250401,090600,119287159,1514,1525,1525,1512,8179
20250401,090500,106908260,1525,1511,1526,1511,1964
20250401,090400,103936070,1511,1518,1544,1511,9981
20250401,090300,88794969,1514,1514,1519,1511,7594
20250401,090200,77302424,1511,1517,1521,1507,1336
20250401,090100,75280099,1510,1472,1524,1472,7000
20250401,090000,64744489,1465,1539,1539,1423,43450
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 194100 1053695139 1477 1477 1477 1477 8107
3 20250401 194000 1053695139 1477 1477 1477 1477 0
4 20250401 193900 1053695139 1477 1477 1477 1477 0
5 20250401 193800 1053695139 1477 1477 1477 1477 0
6 20250401 193700 1053695139 1477 1477 1477 1477 0
7 20250401 193600 1053695139 1477 1477 1477 1477 0
8 20250401 193500 1053695139 1477 1477 1477 1477 0
9 20250401 193400 1053695139 1477 1477 1477 1477 0
10 20250401 193300 1053695139 1477 1477 1477 1477 0
11 20250401 193200 1053695139 1477 1477 1477 1477 0
12 20250401 193100 1053695139 1477 1477 1477 1477 0
13 20250401 193000 1053695139 1477 1477 1477 1477 0
14 20250401 192900 1053695139 1477 1477 1477 1477 0
15 20250401 192800 1053695139 1477 1477 1477 1477 0
16 20250401 192700 1053695139 1477 1477 1477 1477 0
17 20250401 192600 1053695139 1477 1477 1477 1477 0
18 20250401 192500 1053695139 1477 1477 1477 1477 0
19 20250401 192400 1053695139 1477 1477 1477 1477 0
20 20250401 192300 1053695139 1477 1477 1477 1477 0
21 20250401 192200 1053695139 1477 1477 1477 1477 0
22 20250401 192100 1053695139 1477 1477 1477 1477 0
23 20250401 192000 1053695139 1477 1477 1477 1477 0
24 20250401 191900 1053695139 1477 1477 1477 1477 0
25 20250401 191800 1053695139 1477 1477 1477 1477 0
26 20250401 191700 1053695139 1477 1477 1477 1477 0
27 20250401 191600 1053695139 1477 1477 1477 1477 0
28 20250401 191500 1053695139 1477 1477 1477 1477 0
29 20250401 191400 1053695139 1477 1477 1477 1477 0
30 20250401 191300 1053695139 1477 1477 1477 1477 0
31 20250401 191200 1053695139 1477 1477 1477 1477 0
32 20250401 191100 1053695139 1477 1477 1477 1477 8107
33 20250401 191000 1053695139 1477 1477 1477 1477 0
34 20250401 190900 1053695139 1477 1477 1477 1477 0
35 20250401 190800 1053695139 1477 1477 1477 1477 0
36 20250401 190700 1053695139 1477 1477 1477 1477 0
37 20250401 190600 1053695139 1477 1477 1477 1477 0
38 20250401 190500 1053695139 1477 1477 1477 1477 0
39 20250401 190400 1053695139 1477 1477 1477 1477 0
40 20250401 190300 1053695139 1477 1477 1477 1477 0
41 20250401 190200 1053695139 1477 1477 1477 1477 0
42 20250401 190100 1053695139 1477 1477 1477 1477 0
43 20250401 190000 1053695139 1477 1477 1477 1477 0
44 20250401 185900 1053695139 1477 1477 1477 1477 0
45 20250401 185800 1053695139 1477 1477 1477 1477 0
46 20250401 185700 1053695139 1477 1477 1477 1477 0
47 20250401 185600 1053695139 1477 1477 1477 1477 0
48 20250401 185500 1053695139 1477 1477 1477 1477 0
49 20250401 185400 1053695139 1477 1477 1477 1477 0
50 20250401 185300 1053695139 1477 1477 1477 1477 0
51 20250401 185200 1053695139 1477 1477 1477 1477 0
52 20250401 185100 1053695139 1477 1477 1477 1477 0
53 20250401 185000 1053695139 1477 1477 1477 1477 0
54 20250401 184900 1053695139 1477 1477 1477 1477 0
55 20250401 184800 1053695139 1477 1477 1477 1477 0
56 20250401 184700 1053695139 1477 1477 1477 1477 0
57 20250401 184600 1053695139 1477 1477 1477 1477 0
58 20250401 184500 1053695139 1477 1477 1477 1477 0
59 20250401 184400 1053695139 1477 1477 1477 1477 0
60 20250401 184300 1053695139 1477 1477 1477 1477 0
61 20250401 184200 1053695139 1477 1477 1477 1477 0
62 20250401 184100 1053695139 1477 1477 1477 1477 8107
63 20250401 184000 1053695139 1477 1477 1477 1477 0
64 20250401 183900 1053695139 1477 1477 1477 1477 0
65 20250401 183800 1053695139 1477 1477 1477 1477 0
66 20250401 183700 1053695139 1477 1477 1477 1477 0
67 20250401 183600 1053695139 1477 1477 1477 1477 0
68 20250401 183500 1053695139 1477 1477 1477 1477 0
69 20250401 183400 1053695139 1477 1477 1477 1477 0
70 20250401 183300 1053695139 1477 1477 1477 1477 0
71 20250401 183200 1053695139 1477 1477 1477 1477 0
72 20250401 183100 1053695139 1477 1477 1477 1477 0
73 20250401 183000 1053695139 1477 1477 1477 1477 0
74 20250401 182900 1053695139 1477 1477 1477 1477 0
75 20250401 182800 1053695139 1477 1477 1477 1477 0
76 20250401 182700 1053695139 1477 1477 1477 1477 0
77 20250401 182600 1053695139 1477 1477 1477 1477 0
78 20250401 182500 1053695139 1477 1477 1477 1477 0
79 20250401 182400 1053695139 1477 1477 1477 1477 0
80 20250401 182300 1053695139 1477 1477 1477 1477 0
81 20250401 182200 1053695139 1477 1477 1477 1477 0
82 20250401 182100 1053695139 1477 1477 1477 1477 0
83 20250401 182000 1053695139 1477 1477 1477 1477 0
84 20250401 181900 1053695139 1477 1477 1477 1477 0
85 20250401 181800 1053695139 1477 1477 1477 1477 0
86 20250401 181700 1053695139 1477 1477 1477 1477 0
87 20250401 181600 1053695139 1477 1477 1477 1477 0
88 20250401 181500 1053695139 1477 1477 1477 1477 0
89 20250401 181400 1053695139 1477 1477 1477 1477 0
90 20250401 181300 1053695139 1477 1477 1477 1477 0
91 20250401 181200 1053695139 1477 1477 1477 1477 0
92 20250401 181100 1053695139 1477 1477 1477 1477 8107
93 20250401 181000 1053695139 1477 1477 1477 1477 0
94 20250401 180900 1053695139 1477 1477 1477 1477 0
95 20250401 180800 1053695139 1477 1477 1477 1477 0
96 20250401 180700 1053695139 1477 1477 1477 1477 0
97 20250401 180600 1053695139 1477 1477 1477 1477 0
98 20250401 180500 1053695139 1477 1477 1477 1477 0
99 20250401 180400 1053695139 1477 1477 1477 1477 0
100 20250401 180300 1053695139 1477 1477 1477 1477 0
101 20250401 180200 1053695139 1477 1477 1477 1477 0
102 20250401 180100 1053695139 1477 1477 1477 1477 0
103 20250401 180000 1053695139 1477 1477 1477 1477 0
104 20250401 175900 1053695139 1477 1477 1477 1477 0
105 20250401 175800 1053695139 1477 1477 1477 1477 0
106 20250401 175700 1053695139 1477 1477 1477 1477 0
107 20250401 175600 1053695139 1477 1477 1477 1477 0
108 20250401 175500 1053695139 1477 1477 1477 1477 0
109 20250401 175400 1053695139 1477 1477 1477 1477 0
110 20250401 175300 1053695139 1477 1477 1477 1477 0
111 20250401 175200 1053695139 1477 1477 1477 1477 0
112 20250401 175100 1053695139 1477 1477 1477 1477 0
113 20250401 175000 1053695139 1477 1477 1477 1477 0
114 20250401 174900 1053695139 1477 1477 1477 1477 0
115 20250401 174800 1053695139 1477 1477 1477 1477 0
116 20250401 174700 1053695139 1477 1477 1477 1477 0
117 20250401 174600 1053695139 1477 1477 1477 1477 0
118 20250401 174500 1053695139 1477 1477 1477 1477 0
119 20250401 174400 1053695139 1477 1477 1477 1477 0
120 20250401 174300 1053695139 1477 1477 1477 1477 0
121 20250401 174200 1053695139 1477 1477 1477 1477 0
122 20250401 174100 1053695139 1477 1477 1477 1477 8107
123 20250401 174000 1053695139 1477 1477 1477 1477 0
124 20250401 173900 1053695139 1477 1477 1477 1477 0
125 20250401 173800 1053695139 1477 1477 1477 1477 0
126 20250401 173700 1053695139 1477 1477 1477 1477 0
127 20250401 173600 1053695139 1477 1477 1477 1477 0
128 20250401 173500 1053695139 1477 1477 1477 1477 0
129 20250401 173400 1053695139 1477 1477 1477 1477 0
130 20250401 173300 1053695139 1477 1477 1477 1477 0
131 20250401 173200 1053695139 1477 1477 1477 1477 0
132 20250401 173100 1053695139 1477 1477 1477 1477 0
133 20250401 173000 1053695139 1477 1477 1477 1477 0
134 20250401 172900 1053695139 1477 1477 1477 1477 0
135 20250401 172800 1053695139 1477 1477 1477 1477 0
136 20250401 172700 1053695139 1477 1477 1477 1477 0
137 20250401 172600 1053695139 1477 1477 1477 1477 0
138 20250401 172500 1053695139 1477 1477 1477 1477 0
139 20250401 172400 1053695139 1477 1477 1477 1477 0
140 20250401 172300 1053695139 1477 1477 1477 1477 0
141 20250401 172200 1053695139 1477 1477 1477 1477 0
142 20250401 172100 1053695139 1477 1477 1477 1477 0
143 20250401 172000 1053695139 1477 1477 1477 1477 0
144 20250401 171900 1053695139 1477 1477 1477 1477 0
145 20250401 171800 1053695139 1477 1477 1477 1477 0
146 20250401 171700 1053695139 1477 1477 1477 1477 0
147 20250401 171600 1053695139 1477 1477 1477 1477 0
148 20250401 171500 1053695139 1477 1477 1477 1477 0
149 20250401 171400 1053695139 1477 1477 1477 1477 0
150 20250401 171300 1053695139 1477 1477 1477 1477 0
151 20250401 171200 1053695139 1477 1477 1477 1477 0
152 20250401 171100 1053695139 1477 1477 1477 1477 8107
153 20250401 171000 1053695139 1477 1477 1477 1477 0
154 20250401 170900 1053695139 1477 1477 1477 1477 0
155 20250401 170800 1053695139 1477 1477 1477 1477 0
156 20250401 170700 1053695139 1477 1477 1477 1477 0
157 20250401 170600 1053695139 1477 1477 1477 1477 0
158 20250401 170500 1053695139 1477 1477 1477 1477 0
159 20250401 170400 1053695139 1477 1477 1477 1477 0
160 20250401 170300 1053695139 1477 1477 1477 1477 0
161 20250401 170200 1053695139 1477 1477 1477 1477 0
162 20250401 170100 1053695139 1477 1477 1477 1477 0
163 20250401 170000 1053695139 1477 1477 1477 1477 0
164 20250401 165900 1053695139 1477 1477 1477 1477 0
165 20250401 165800 1053695139 1477 1477 1477 1477 0
166 20250401 165700 1053695139 1477 1477 1477 1477 0
167 20250401 165600 1053695139 1477 1477 1477 1477 0
168 20250401 165500 1053695139 1477 1477 1477 1477 0
169 20250401 165400 1053695139 1477 1477 1477 1477 0
170 20250401 165300 1053695139 1477 1477 1477 1477 0
171 20250401 165200 1053695139 1477 1477 1477 1477 0
172 20250401 165100 1053695139 1477 1477 1477 1477 0
173 20250401 165000 1053695139 1477 1477 1477 1477 0
174 20250401 164900 1053695139 1477 1477 1477 1477 0
175 20250401 164800 1053695139 1477 1477 1477 1477 0
176 20250401 164700 1053695139 1477 1477 1477 1477 0
177 20250401 164600 1053695139 1477 1477 1477 1477 0
178 20250401 164500 1053695139 1477 1477 1477 1477 0
179 20250401 164400 1053695139 1477 1477 1477 1477 0
180 20250401 164300 1053695139 1477 1477 1477 1477 0
181 20250401 164200 1053695139 1477 1477 1477 1477 0
182 20250401 164100 1053695139 1477 1477 1477 1477 8107
183 20250401 164000 1053695139 1477 1477 1477 1477 0
184 20250401 163900 1053695139 1477 1477 1477 1477 0
185 20250401 163800 1053695139 1477 1477 1477 1477 0
186 20250401 163700 1053695139 1477 1477 1477 1477 0
187 20250401 163600 1053695139 1477 1477 1477 1477 0
188 20250401 163500 1053695139 1477 1477 1477 1477 0
189 20250401 163400 1053695139 1477 1477 1477 1477 0
190 20250401 163300 1053695139 1477 1477 1477 1477 0
191 20250401 163200 1053695139 1477 1477 1477 1477 0
192 20250401 163100 1053695139 1477 1477 1477 1477 0
193 20250401 163000 1053695139 1477 1477 1477 1477 0
194 20250401 162900 1053695139 1477 1477 1477 1477 0
195 20250401 162800 1053695139 1477 1477 1477 1477 0
196 20250401 162700 1053695139 1477 1477 1477 1477 0
197 20250401 162600 1053695139 1477 1477 1477 1477 0
198 20250401 162500 1053695139 1477 1477 1477 1477 0
199 20250401 162400 1053695139 1477 1477 1477 1477 0
200 20250401 162300 1053695139 1477 1477 1477 1477 0
201 20250401 162200 1053695139 1477 1477 1477 1477 0
202 20250401 162100 1053695139 1477 1477 1477 1477 0
203 20250401 162000 1053695139 1477 1477 1477 1477 0
204 20250401 161900 1053695139 1477 1477 1477 1477 0
205 20250401 161800 1053695139 1477 1477 1477 1477 0
206 20250401 161700 1053695139 1477 1477 1477 1477 0
207 20250401 161600 1053695139 1477 1477 1477 1477 0
208 20250401 161500 1053695139 1477 1477 1477 1477 0
209 20250401 161400 1053695139 1477 1477 1477 1477 0
210 20250401 161300 1053695139 1477 1477 1477 1477 0
211 20250401 161200 1053695139 1477 1477 1477 1477 0
212 20250401 161100 1053695139 1477 1477 1477 1477 8107
213 20250401 161000 1053695139 1477 1477 1477 1477 0
214 20250401 160900 1053695139 1477 1477 1477 1477 0
215 20250401 160800 1053695139 1477 1477 1477 1477 0
216 20250401 160700 1053695139 1477 1477 1477 1477 0
217 20250401 160600 1053695139 1477 1477 1477 1477 0
218 20250401 160500 1053695139 1477 1477 1477 1477 0
219 20250401 160400 1053695139 1477 1477 1477 1477 0
220 20250401 160300 1053695139 1477 1477 1477 1477 0
221 20250401 160200 1053695139 1477 1477 1477 1477 0
222 20250401 160100 1053695139 1477 1477 1477 1477 0
223 20250401 160000 1053695139 1477 1477 1477 1477 0
224 20250401 155900 1053695139 1477 1477 1477 1477 0
225 20250401 155800 1053695139 1477 1477 1477 1477 0
226 20250401 155700 1053695139 1477 1477 1477 1477 0
227 20250401 155600 1053695139 1477 1477 1477 1477 0
228 20250401 155500 1053695139 1477 1477 1477 1477 0
229 20250401 155400 1053695139 1477 1477 1477 1477 0
230 20250401 155300 1053695139 1477 1477 1477 1477 0
231 20250401 155200 1053695139 1477 1477 1477 1477 0
232 20250401 155100 1053695139 1477 1477 1477 1477 0
233 20250401 155000 1053695139 1477 1477 1477 1477 0
234 20250401 154900 1053695139 1477 1477 1477 1477 0
235 20250401 154800 1053695139 1477 1477 1477 1477 0
236 20250401 154700 1053695139 1477 1477 1477 1477 0
237 20250401 154600 1053695139 1477 1477 1477 1477 0
238 20250401 154500 1053695139 1477 1477 1477 1477 0
239 20250401 154400 1053695139 1477 1477 1477 1477 0
240 20250401 154300 1053695139 1477 1477 1477 1477 0
241 20250401 154200 1053695139 1477 1477 1477 1477 0
242 20250401 154100 1053695139 1477 1477 1477 1477 8107
243 20250401 154000 1053695139 1477 1477 1477 1477 0
244 20250401 153900 1053695139 1477 1477 1477 1477 0
245 20250401 153800 1053695139 1477 1477 1477 1477 0
246 20250401 153700 1053695139 1477 1477 1477 1477 0
247 20250401 153600 1053695139 1477 1477 1477 1477 0
248 20250401 153500 1053695139 1477 1477 1477 1477 0
249 20250401 153400 1053695139 1477 1477 1477 1477 0
250 20250401 153300 1053695139 1477 1477 1477 1477 0
251 20250401 153200 1053695139 1477 1477 1477 1477 0
252 20250401 153100 1053695139 1477 1477 1477 1477 0
253 20250401 153000 1053695139 1477 1477 1477 1477 8107
254 20250401 152900 1041721100 1478 1478 1478 1478 0
255 20250401 152800 1041721100 1478 1478 1478 1478 0
256 20250401 152700 1041721100 1478 1478 1478 1478 0
257 20250401 152600 1041721100 1478 1478 1478 1478 0
258 20250401 152500 1041721100 1478 1478 1478 1478 0
259 20250401 152400 1041721100 1478 1478 1478 1478 0
260 20250401 152300 1041721100 1478 1478 1478 1478 0
261 20250401 152200 1041721100 1478 1478 1478 1478 0
262 20250401 152100 1041721100 1478 1478 1478 1478 0
263 20250401 152000 1041721100 1478 1478 1478 1478 0
264 20250401 151900 1041721100 1478 1474 1478 1473 3031
265 20250401 151800 1037250638 1475 1475 1475 1472 2203
266 20250401 151700 1034006701 1475 1475 1477 1473 5085
267 20250401 151600 1026509748 1474 1478 1478 1474 2918
268 20250401 151500 1022204242 1477 1479 1479 1476 1274
269 20250401 151400 1020322569 1479 1477 1479 1475 12225
270 20250401 151300 1002265126 1477 1479 1479 1477 62
271 20250401 151200 1002173548 1476 1479 1479 1476 4174
272 20250401 151100 996002776 1479 1479 1479 1478 166
273 20250401 151000 995757313 1478 1479 1479 1478 430
274 20250401 150900 995121589 1479 1479 1479 1479 22
275 20250401 150800 995089051 1479 1479 1479 1479 516
276 20250401 150700 994325887 1476 1479 1479 1476 18
277 20250401 150600 994299295 1479 1479 1479 1479 65
278 20250401 150500 994203160 1479 1479 1480 1476 389
279 20250401 150400 993628821 1480 1480 1480 1480 995
280 20250401 150300 992156221 1480 1480 1480 1480 135
281 20250401 150200 991956421 1480 1480 1480 1480 0
282 20250401 150100 991956421 1480 1480 1480 1480 54
283 20250401 150000 991876501 1480 1480 1480 1475 1843
284 20250401 145900 989151456 1480 1480 1480 1480 364
285 20250401 145800 988612736 1480 1474 1480 1473 652
286 20250401 145700 987649283 1480 1479 1480 1474 157
287 20250401 145600 987417723 1480 1474 1480 1474 2276
288 20250401 145500 984061813 1474 1474 1474 1474 1138
289 20250401 145400 982384401 1474 1473 1474 1472 7639
290 20250401 145300 971131982 1473 1472 1473 1472 293
291 20250401 145200 970700682 1472 1472 1472 1471 587
292 20250401 145100 969837203 1475 1475 1475 1471 3005
293 20250401 145000 965413993 1475 1482 1482 1473 1608
294 20250401 144900 963043409 1482 1475 1482 1474 386
295 20250401 144800 962474129 1483 1483 1483 1483 10
296 20250401 144700 962459299 1484 1483 1484 1483 235
297 20250401 144600 962110759 1484 1484 1484 1484 470
298 20250401 144500 961413279 1484 1482 1484 1482 10
299 20250401 144400 961398441 1484 1484 1484 1484 2
300 20250401 144300 961395473 1486 1486 1486 1486 0
301 20250401 144200 961395473 1486 1486 1486 1486 0
302 20250401 144100 961395473 1486 1486 1486 1486 0
303 20250401 144000 961395473 1486 1486 1486 1486 0
304 20250401 143900 961395473 1486 1486 1486 1486 0
305 20250401 143800 961395473 1486 1482 1486 1471 4360
306 20250401 143700 954973253 1486 1486 1486 1486 1
307 20250401 143600 954971767 1486 1486 1486 1486 0
308 20250401 143500 954971767 1486 1486 1486 1486 0
309 20250401 143400 954971767 1486 1486 1486 1486 350
310 20250401 143300 954451667 1486 1485 1486 1485 1007
311 20250401 143200 952956271 1485 1485 1485 1485 0
312 20250401 143100 952956271 1485 1478 1485 1478 175
313 20250401 143000 952697614 1486 1486 1486 1486 1
314 20250401 142900 952696128 1486 1486 1486 1486 1
315 20250401 142800 952694642 1486 1486 1486 1486 3000
316 20250401 142700 948236642 1486 1486 1486 1486 0
317 20250401 142600 948236642 1486 1486 1486 1486 0
318 20250401 142500 948236642 1486 1476 1486 1476 2650
319 20250401 142400 944321088 1476 1472 1476 1472 2633
320 20250401 142300 940440124 1476 1475 1476 1472 11
321 20250401 142200 940423900 1478 1480 1480 1471 844
322 20250401 142100 939181671 1471 1472 1481 1471 1117
323 20250401 142000 937537727 1481 1480 1481 1472 2605
324 20250401 141900 933694922 1482 1483 1483 1480 420
325 20250401 141800 933073105 1487 1487 1487 1487 0
326 20250401 141700 933073105 1487 1484 1487 1484 4074
327 20250401 141600 927027286 1484 1485 1485 1484 639
328 20250401 141500 926078856 1489 1489 1489 1489 0
329 20250401 141400 926078856 1489 1489 1489 1489 0
330 20250401 141300 926078856 1489 1486 1489 1484 1277
331 20250401 141200 924182946 1490 1490 1490 1490 1
332 20250401 141100 924181456 1491 1487 1491 1487 113
333 20250401 141000 924013421 1487 1491 1491 1487 441
334 20250401 140900 923357530 1492 1492 1492 1492 0
335 20250401 140800 923357530 1492 1492 1492 1492 0
336 20250401 140700 923357530 1492 1492 1492 1492 0
337 20250401 140600 923357530 1492 1489 1492 1487 1425
338 20250401 140500 921237080 1492 1490 1492 1490 493
339 20250401 140400 920502508 1493 1493 1493 1490 224
340 20250401 140300 920168732 1491 1491 1491 1491 561
341 20250401 140200 919332281 1496 1496 1496 1496 0
342 20250401 140100 919332281 1496 1493 1496 1491 287
343 20250401 140000 918904134 1496 1495 1496 1493 541
344 20250401 135900 918096309 1495 1495 1495 1495 47
345 20250401 135800 918026044 1496 1493 1496 1493 199
346 20250401 135700 917728934 1496 1496 1496 1496 0
347 20250401 135600 917728934 1496 1496 1496 1496 0
348 20250401 135500 917728934 1496 1493 1496 1493 20
349 20250401 135400 917699071 1496 1493 1496 1493 41
350 20250401 135300 917637825 1496 1496 1496 1496 0
351 20250401 135200 917637825 1496 1496 1496 1493 32
352 20250401 135100 917590017 1496 1494 1496 1494 158
353 20250401 135000 917353939 1497 1497 1497 1497 0
354 20250401 134900 917353939 1497 1497 1497 1497 0
355 20250401 134800 917353939 1497 1497 1497 1497 20
356 20250401 134700 917323999 1497 1497 1497 1494 23
357 20250401 134600 917289574 1497 1496 1497 1496 1008
358 20250401 134500 915781605 1496 1496 1496 1496 0
359 20250401 134400 915781605 1496 1496 1496 1496 0
360 20250401 134300 915781605 1496 1496 1496 1496 0
361 20250401 134200 915781605 1496 1495 1496 1494 438
362 20250401 134100 915126983 1498 1498 1498 1498 0
363 20250401 134000 915126983 1498 1498 1498 1497 9
364 20250401 133900 915113507 1498 1493 1498 1493 3
365 20250401 133800 915109018 1498 1498 1498 1498 300
366 20250401 133700 914659618 1499 1497 1499 1497 511
367 20250401 133600 913894611 1499 1496 1499 1496 1510
368 20250401 133500 911634359 1497 1496 1497 1496 24
369 20250401 133400 911598453 1497 1496 1497 1493 413
370 20250401 133300 910980697 1497 1497 1497 1497 0
371 20250401 133200 910980697 1497 1497 1497 1497 0
372 20250401 133100 910980697 1497 1491 1497 1491 147
373 20250401 133000 910761508 1497 1497 1497 1491 412
374 20250401 132900 910147186 1497 1492 1497 1491 549
375 20250401 132800 909328283 1497 1495 1497 1493 161
376 20250401 132700 909087750 1497 1497 1497 1497 0
377 20250401 132600 909087750 1497 1497 1497 1497 0
378 20250401 132500 909087750 1497 1497 1497 1497 1
379 20250401 132400 909086253 1497 1497 1497 1496 54
380 20250401 132300 909005419 1497 1497 1497 1497 0
381 20250401 132200 909005419 1497 1497 1497 1497 0
382 20250401 132100 909005419 1497 1497 1497 1497 0
383 20250401 132000 909005419 1497 1497 1497 1497 0
384 20250401 131900 909005419 1497 1495 1497 1494 6
385 20250401 131800 908996450 1497 1497 1497 1497 1
386 20250401 131700 908994953 1497 1497 1497 1497 0
387 20250401 131600 908994953 1497 1497 1497 1497 0
388 20250401 131500 908994953 1497 1497 1497 1496 124
389 20250401 131400 908809326 1497 1497 1497 1496 19
390 20250401 131300 908780897 1499 1500 1500 1498 85
391 20250401 131200 908653470 1500 1502 1502 1500 23
392 20250401 131100 908618953 1501 1501 1502 1501 1842
393 20250401 131000 905854110 1501 1496 1501 1496 681
394 20250401 130900 904834820 1497 1497 1497 1497 0
395 20250401 130800 904834820 1497 1497 1497 1497 0
396 20250401 130700 904834820 1497 1497 1497 1492 412
397 20250401 130600 904218061 1497 1494 1497 1494 1631
398 20250401 130500 901778088 1496 1496 1496 1496 200
399 20250401 130400 901478888 1496 1496 1496 1496 0
400 20250401 130300 901478888 1496 1496 1496 1496 226
401 20250401 130200 901140792 1496 1494 1496 1494 2297
402 20250401 130100 897707118 1495 1494 1495 1494 2
403 20250401 130000 897704129 1495 1495 1496 1495 5
404 20250401 125900 897696652 1496 1493 1496 1493 1178
405 20250401 125800 895936719 1494 1494 1494 1486 15
406 20250401 125700 895914384 1494 1494 1494 1494 182
407 20250401 125600 895642476 1494 1493 1494 1493 20
408 20250401 125500 895612615 1493 1493 1493 1493 1
409 20250401 125400 895611122 1494 1494 1494 1494 0
410 20250401 125300 895611122 1494 1493 1494 1492 71
411 20250401 125200 895505187 1493 1495 1495 1493 11
412 20250401 125100 895488749 1495 1495 1495 1495 5
413 20250401 125000 895481274 1495 1495 1495 1495 0
414 20250401 124900 895481274 1495 1493 1495 1493 837
415 20250401 124800 894230571 1485 1485 1485 1485 4
416 20250401 124700 894224631 1494 1494 1494 1494 0
417 20250401 124600 894224631 1494 1485 1494 1485 253
418 20250401 124500 893848908 1495 1495 1495 1495 0
419 20250401 124400 893848908 1495 1485 1495 1485 3
420 20250401 124300 893844443 1495 1495 1495 1495 1
421 20250401 124200 893842948 1484 1498 1498 1484 4919
422 20250401 124100 886535541 1489 1490 1490 1489 5500
423 20250401 124000 878345200 1498 1498 1498 1498 60
424 20250401 123900 878255320 1498 1498 1498 1498 0
425 20250401 123800 878255320 1498 1498 1498 1498 0
426 20250401 123700 878255320 1498 1498 1498 1498 0
427 20250401 123600 878255320 1498 1498 1498 1490 215
428 20250401 123500 877933264 1498 1498 1498 1498 0
429 20250401 123400 877933264 1498 1490 1498 1490 2
430 20250401 123300 877930276 1498 1498 1498 1498 0
431 20250401 123200 877930276 1498 1498 1498 1498 0
432 20250401 123100 877930276 1498 1498 1498 1498 0
433 20250401 123000 877930276 1498 1498 1498 1498 0
434 20250401 122900 877930276 1498 1499 1499 1489 1002
435 20250401 122800 876437775 1499 1499 1499 1499 0
436 20250401 122700 876437775 1499 1498 1499 1498 2
437 20250401 122600 876434778 1489 1498 1500 1489 687
438 20250401 122500 875410339 1501 1496 1501 1488 312
439 20250401 122400 874944863 1503 1503 1503 1503 0
440 20250401 122300 874944863 1503 1503 1503 1503 7
441 20250401 122200 874934342 1503 1496 1503 1496 2
442 20250401 122100 874931343 1503 1496 1503 1496 2
443 20250401 122000 874928344 1503 1502 1503 1502 644
444 20250401 121900 873961055 1503 1502 1503 1502 1640
445 20250401 121800 871497729 1502 1501 1502 1501 500
446 20250401 121700 870746770 1502 1502 1502 1502 0
447 20250401 121600 870746770 1502 1494 1502 1494 1812
448 20250401 121500 868035554 1497 1497 1497 1497 0
449 20250401 121400 868035554 1497 1497 1497 1497 0
450 20250401 121300 868035554 1497 1484 1497 1479 1890
451 20250401 121200 865239320 1497 1488 1497 1484 2000
452 20250401 121100 862271227 1497 1497 1497 1495 1696
453 20250401 121000 859735532 1497 1498 1498 1495 46
454 20250401 120900 859666749 1495 1494 1495 1494 1410
455 20250401 120800 857559036 1496 1496 1496 1496 0
456 20250401 120700 857559036 1496 1500 1500 1476 5400
457 20250401 120600 849561526 1500 1500 1500 1500 0
458 20250401 120500 849561526 1500 1492 1500 1489 1612
459 20250401 120400 847160965 1492 1486 1492 1486 617
460 20250401 120300 846244097 1492 1492 1492 1492 2
461 20250401 120200 846241113 1492 1492 1492 1492 1003
462 20250401 120100 844744637 1493 1493 1493 1493 0
463 20250401 120000 844744637 1493 1493 1493 1486 435
464 20250401 115900 844097282 1485 1494 1500 1485 180
465 20250401 115800 843828517 1502 1502 1502 1502 0
466 20250401 115700 843828517 1502 1502 1502 1502 103
467 20250401 115600 843673811 1502 1493 1502 1493 415
468 20250401 115500 843053190 1493 1493 1493 1493 199
469 20250401 115400 842756083 1493 1485 1493 1484 12567
470 20250401 115300 824083110 1484 1484 1485 1480 418
471 20250401 115200 823462847 1484 1480 1485 1480 296
472 20250401 115100 823023492 1485 1477 1485 1477 1194
473 20250401 115000 821252106 1485 1485 1485 1485 104
474 20250401 114900 821097666 1485 1485 1485 1485 1
475 20250401 114800 821096181 1485 1476 1485 1476 5
476 20250401 114700 821088766 1485 1484 1485 1484 3
477 20250401 114600 821084313 1476 1482 1485 1476 1143
478 20250401 114500 819390442 1482 1477 1482 1472 5705
479 20250401 114400 810986835 1482 1477 1482 1477 785
480 20250401 114300 809826858 1483 1483 1483 1483 0
481 20250401 114200 809826858 1483 1483 1484 1483 71
482 20250401 114100 809721564 1486 1486 1486 1486 41
483 20250401 114000 809660638 1474 1481 1488 1474 5780
484 20250401 113900 801120748 1488 1481 1488 1480 930
485 20250401 113800 799744333 1488 1481 1488 1481 11
486 20250401 113700 799728035 1489 1489 1489 1489 0
487 20250401 113600 799728035 1489 1487 1489 1479 37
488 20250401 113500 799673022 1488 1488 1488 1488 1540
489 20250401 113400 797381502 1488 1483 1491 1478 4013
490 20250401 113300 791438556 1489 1490 1492 1482 9966
491 20250401 113200 776636728 1489 1489 1489 1489 422
492 20250401 113100 776008370 1489 1489 1489 1489 6
493 20250401 113000 775999436 1492 1492 1492 1492 401
494 20250401 112900 775401144 1492 1492 1492 1492 559
495 20250401 112800 774567116 1489 1489 1489 1489 0
496 20250401 112700 774567116 1489 1489 1489 1489 3
497 20250401 112600 774562649 1492 1492 1492 1492 1
498 20250401 112500 774561157 1492 1491 1492 1491 44
499 20250401 112400 774495552 1492 1487 1492 1487 1107
500 20250401 112300 772844408 1487 1486 1488 1486 601
501 20250401 112200 771951227 1493 1493 1493 1493 0
502 20250401 112100 771951227 1493 1487 1493 1487 6
503 20250401 112000 771942299 1493 1491 1493 1486 505
504 20250401 111900 771191703 1494 1485 1494 1485 201
505 20250401 111800 770893183 1494 1486 1496 1485 6004
506 20250401 111700 761974116 1498 1497 1498 1486 1502
507 20250401 111600 759736463 1497 1501 1502 1484 3210
508 20250401 111500 754954361 1504 1504 1504 1504 0
509 20250401 111400 754954361 1504 1504 1504 1489 502
510 20250401 111300 754201565 1503 1493 1503 1484 7661
511 20250401 111200 742756242 1493 1490 1494 1483 6212
512 20250401 111100 733527428 1493 1485 1493 1485 201
513 20250401 111000 733228935 1493 1482 1493 1482 126
514 20250401 110900 733042168 1494 1491 1494 1491 942
515 20250401 110800 731637118 1491 1488 1491 1488 1001
516 20250401 110700 730147176 1489 1487 1489 1477 112
517 20250401 110600 729980673 1487 1484 1487 1476 1959
518 20250401 110500 727071098 1484 1478 1484 1476 1424
519 20250401 110400 724964413 1478 1484 1484 1477 32
520 20250401 110300 724917060 1484 1484 1484 1484 370
521 20250401 110200 724367980 1484 1482 1484 1476 1505
522 20250401 110100 722139589 1484 1484 1484 1484 259
523 20250401 110000 721755233 1485 1484 1485 1480 1684
524 20250401 105900 719261656 1485 1486 1486 1480 1527
525 20250401 105800 716993766 1486 1487 1487 1477 3418
526 20250401 105700 711939853 1488 1485 1491 1478 3855
527 20250401 105600 706227399 1490 1492 1494 1477 16528
528 20250401 105500 681688232 1495 1502 1503 1486 8730
529 20250401 105400 668704001 1504 1502 1506 1482 10046
530 20250401 105300 653679671 1500 1514 1514 1500 5114
531 20250401 105200 646003352 1514 1507 1516 1505 2002
532 20250401 105100 642989319 1516 1516 1516 1506 4715
533 20250401 105000 635881818 1516 1516 1518 1516 615
534 20250401 104900 634949472 1518 1516 1518 1516 504
535 20250401 104800 634185376 1516 1515 1516 1510 2492
536 20250401 104700 630419570 1516 1516 1516 1511 1112
537 20250401 104600 628736278 1518 1515 1518 1509 2413
538 20250401 104500 625090744 1516 1517 1518 1509 13553
539 20250401 104400 604590994 1516 1524 1537 1515 7012
540 20250401 104300 593957297 1541 1522 1544 1516 13308
541 20250401 104200 573723927 1523 1537 1537 1523 13582
542 20250401 104100 552972163 1536 1540 1548 1536 1727
543 20250401 104000 550315241 1548 1541 1548 1540 761
544 20250401 103900 549143043 1540 1540 1540 1540 380
545 20250401 103800 548557843 1538 1540 1540 1538 131
546 20250401 103700 548356269 1540 1540 1540 1540 0
547 20250401 103600 548356269 1540 1541 1541 1540 2716
548 20250401 103500 544172580 1549 1549 1549 1549 0
549 20250401 103400 544172580 1549 1549 1549 1549 0
550 20250401 103300 544172580 1549 1549 1549 1549 0
551 20250401 103200 544172580 1549 1549 1549 1549 3500
552 20250401 103100 538751080 1549 1549 1549 1549 0
553 20250401 103000 538751080 1549 1549 1549 1538 308
554 20250401 102900 538277057 1538 1538 1538 1538 2
555 20250401 102800 538273981 1539 1539 1539 1539 1012
556 20250401 102700 536716513 1542 1542 1542 1542 391
557 20250401 102600 536113591 1542 1547 1547 1542 3698
558 20250401 102500 530411270 1552 1552 1552 1552 1
559 20250401 102400 530409718 1542 1542 1542 1542 385
560 20250401 102300 529816048 1542 1542 1542 1542 15
561 20250401 102200 529792918 1542 1540 1560 1534 8146
562 20250401 102100 517200262 1540 1532 1540 1524 4479
563 20250401 102000 510341390 1532 1531 1532 1531 20
564 20250401 101900 510310769 1524 1532 1532 1524 7478
565 20250401 101800 498911947 1532 1524 1532 1524 117
566 20250401 101700 498732759 1524 1524 1524 1524 170
567 20250401 101600 498473679 1533 1529 1533 1523 4827
568 20250401 101500 491113425 1529 1539 1539 1527 762
569 20250401 101400 489948563 1527 1526 1539 1525 5775
570 20250401 101300 481135509 1526 1529 1529 1523 2929
571 20250401 101200 476664458 1529 1542 1542 1525 7527
572 20250401 101100 465108826 1541 1547 1562 1539 6918
573 20250401 101000 454440098 1547 1558 1558 1544 6628
574 20250401 100900 444152537 1558 1574 1574 1558 16972
575 20250401 100800 417609426 1574 1582 1590 1563 29994
576 20250401 100700 370346964 1581 1560 1581 1556 24613
577 20250401 100600 331768933 1563 1563 1568 1560 16216
578 20250401 100500 306398676 1563 1569 1578 1557 18510
579 20250401 100400 277336561 1551 1549 1570 1549 5851
580 20250401 100300 268181249 1545 1551 1551 1541 4024
581 20250401 100200 261965210 1555 1551 1555 1547 1881
582 20250401 100100 259041535 1555 1564 1570 1551 9226
583 20250401 100000 244588519 1564 1555 1564 1555 4621
584 20250401 095900 237402630 1555 1541 1576 1541 19175
585 20250401 095800 207482447 1541 1539 1545 1538 4665
586 20250401 095700 200292649 1539 1529 1539 1529 325
587 20250401 095600 199792810 1527 1537 1537 1527 675
588 20250401 095500 198758680 1538 1539 1539 1538 49
589 20250401 095400 198683287 1539 1531 1539 1531 707
590 20250401 095300 197597770 1531 1531 1531 1531 94
591 20250401 095200 197453856 1530 1526 1530 1526 209
592 20250401 095100 197134737 1520 1521 1521 1520 99
593 20250401 095000 196984231 1521 1521 1521 1521 23
594 20250401 094900 196949248 1520 1531 1531 1520 1501
595 20250401 094800 194665765 1531 1531 1531 1531 0
596 20250401 094700 194665765 1531 1531 1531 1531 21
597 20250401 094600 194633614 1532 1523 1532 1523 247
598 20250401 094500 194257424 1521 1531 1532 1521 154
599 20250401 094400 194022406 1521 1521 1521 1521 10
600 20250401 094300 194007196 1518 1518 1518 1518 21
601 20250401 094200 193975318 1518 1534 1534 1518 13
602 20250401 094100 193955568 1518 1518 1518 1518 0
603 20250401 094000 193955568 1518 1519 1520 1518 1138
604 20250401 093900 192227264 1524 1528 1528 1517 2100
605 20250401 093800 189022609 1528 1539 1539 1528 1589
606 20250401 093700 186585904 1532 1540 1540 1532 201
607 20250401 093600 186276372 1540 1540 1540 1540 767
608 20250401 093500 185095192 1541 1540 1541 1540 524
609 20250401 093400 184287714 1541 1531 1541 1530 3885
610 20250401 093300 178339376 1531 1531 1532 1531 1941
611 20250401 093200 175366951 1524 1522 1524 1514 7323
612 20250401 093100 164248424 1525 1530 1531 1525 5641
613 20250401 093000 155637976 1531 1531 1531 1531 792
614 20250401 092900 154425424 1532 1534 1534 1532 4877
615 20250401 092800 146948213 1534 1534 1534 1534 707
616 20250401 092700 145863675 1533 1534 1534 1533 601
617 20250401 092600 144941742 1533 1543 1543 1533 761
618 20250401 092500 143770069 1543 1543 1543 1543 500
619 20250401 092400 142998569 1544 1544 1544 1544 98
620 20250401 092300 142847257 1544 1545 1545 1528 1388
621 20250401 092200 140703487 1546 1545 1546 1526 340
622 20250401 092100 140178175 1545 1544 1545 1544 659
623 20250401 092000 139160678 1535 1529 1544 1529 3271
624 20250401 091900 134144036 1529 1529 1529 1529 6
625 20250401 091800 134134862 1529 1527 1529 1517 439
626 20250401 091700 133464179 1527 1522 1527 1515 2087
627 20250401 091600 130292578 1520 1522 1522 1520 620
628 20250401 091500 129349523 1520 1520 1520 1520 0
629 20250401 091400 129349523 1520 1518 1520 1518 524
630 20250401 091300 128553083 1517 1520 1520 1517 1388
631 20250401 091200 126445253 1525 1520 1525 1520 225
632 20250401 091100 126103218 1525 1523 1525 1520 381
633 20250401 091000 125523451 1523 1517 1524 1517 1089
634 20250401 090900 123868095 1516 1516 1516 1516 326
635 20250401 090800 123373879 1520 1514 1520 1514 2140
636 20250401 090700 120121373 1514 1514 1514 1514 551
637 20250401 090600 119287159 1514 1525 1525 1512 8179
638 20250401 090500 106908260 1525 1511 1526 1511 1964
639 20250401 090400 103936070 1511 1518 1544 1511 9981
640 20250401 090300 88794969 1514 1514 1519 1511 7594
641 20250401 090200 77302424 1511 1517 1521 1507 1336
642 20250401 090100 75280099 1510 1472 1524 1472 7000
643 20250401 090000 64744489 1465 1539 1539 1423 43450

1
047770/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,37842602,0,58845246110,0.00
20250327,0,37842602,0,49119697396,0.00
20250326,0,37842602,0,48665586172,0.00
20250325,0,37842602,0,49422438212,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 37842602 0 58845246110 0.00
3 20250327 0 37842602 0 49119697396 0.00
4 20250326 0 37842602 0 48665586172 0.00
5 20250325 0 37842602 0 49422438212 0.00