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

645
050760/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,645 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,194300,147417321,1647,1647,1647,1647,624
20250401,194200,147417321,1647,1647,1647,1647,0
20250401,194100,147417321,1647,1647,1647,1647,0
20250401,194000,147417321,1647,1647,1647,1647,0
20250401,193900,147417321,1647,1647,1647,1647,0
20250401,193800,147417321,1647,1647,1647,1647,0
20250401,193700,147417321,1647,1647,1647,1647,0
20250401,193600,147417321,1647,1647,1647,1647,0
20250401,193500,147417321,1647,1647,1647,1647,0
20250401,193400,147417321,1647,1647,1647,1647,0
20250401,193300,147417321,1647,1647,1647,1647,0
20250401,193200,147417321,1647,1647,1647,1647,0
20250401,193100,147417321,1647,1647,1647,1647,0
20250401,193000,147417321,1647,1647,1647,1647,0
20250401,192900,147417321,1647,1647,1647,1647,0
20250401,192800,147417321,1647,1647,1647,1647,0
20250401,192700,147417321,1647,1647,1647,1647,0
20250401,192600,147417321,1647,1647,1647,1647,0
20250401,192500,147417321,1647,1647,1647,1647,0
20250401,192400,147417321,1647,1647,1647,1647,0
20250401,192300,147417321,1647,1647,1647,1647,0
20250401,192200,147417321,1647,1647,1647,1647,0
20250401,192100,147417321,1647,1647,1647,1647,0
20250401,192000,147417321,1647,1647,1647,1647,0
20250401,191900,147417321,1647,1647,1647,1647,0
20250401,191800,147417321,1647,1647,1647,1647,0
20250401,191700,147417321,1647,1647,1647,1647,0
20250401,191600,147417321,1647,1647,1647,1647,0
20250401,191500,147417321,1647,1647,1647,1647,0
20250401,191400,147417321,1647,1647,1647,1647,0
20250401,191300,147417321,1647,1647,1647,1647,624
20250401,191200,147417321,1647,1647,1647,1647,0
20250401,191100,147417321,1647,1647,1647,1647,0
20250401,191000,147417321,1647,1647,1647,1647,0
20250401,190900,147417321,1647,1647,1647,1647,0
20250401,190800,147417321,1647,1647,1647,1647,0
20250401,190700,147417321,1647,1647,1647,1647,0
20250401,190600,147417321,1647,1647,1647,1647,0
20250401,190500,147417321,1647,1647,1647,1647,0
20250401,190400,147417321,1647,1647,1647,1647,0
20250401,190300,147417321,1647,1647,1647,1647,0
20250401,190200,147417321,1647,1647,1647,1647,0
20250401,190100,147417321,1647,1647,1647,1647,0
20250401,190000,147417321,1647,1647,1647,1647,0
20250401,185900,147417321,1647,1647,1647,1647,0
20250401,185800,147417321,1647,1647,1647,1647,0
20250401,185700,147417321,1647,1647,1647,1647,0
20250401,185600,147417321,1647,1647,1647,1647,0
20250401,185500,147417321,1647,1647,1647,1647,0
20250401,185400,147417321,1647,1647,1647,1647,0
20250401,185300,147417321,1647,1647,1647,1647,0
20250401,185200,147417321,1647,1647,1647,1647,0
20250401,185100,147417321,1647,1647,1647,1647,0
20250401,185000,147417321,1647,1647,1647,1647,0
20250401,184900,147417321,1647,1647,1647,1647,0
20250401,184800,147417321,1647,1647,1647,1647,0
20250401,184700,147417321,1647,1647,1647,1647,0
20250401,184600,147417321,1647,1647,1647,1647,0
20250401,184500,147417321,1647,1647,1647,1647,0
20250401,184400,147417321,1647,1647,1647,1647,0
20250401,184300,147417321,1647,1647,1647,1647,624
20250401,184200,147417321,1647,1647,1647,1647,0
20250401,184100,147417321,1647,1647,1647,1647,0
20250401,184000,147417321,1647,1647,1647,1647,0
20250401,183900,147417321,1647,1647,1647,1647,0
20250401,183800,147417321,1647,1647,1647,1647,0
20250401,183700,147417321,1647,1647,1647,1647,0
20250401,183600,147417321,1647,1647,1647,1647,0
20250401,183500,147417321,1647,1647,1647,1647,0
20250401,183400,147417321,1647,1647,1647,1647,0
20250401,183300,147417321,1647,1647,1647,1647,0
20250401,183200,147417321,1647,1647,1647,1647,0
20250401,183100,147417321,1647,1647,1647,1647,0
20250401,183000,147417321,1647,1647,1647,1647,0
20250401,182900,147417321,1647,1647,1647,1647,0
20250401,182800,147417321,1647,1647,1647,1647,0
20250401,182700,147417321,1647,1647,1647,1647,0
20250401,182600,147417321,1647,1647,1647,1647,0
20250401,182500,147417321,1647,1647,1647,1647,0
20250401,182400,147417321,1647,1647,1647,1647,0
20250401,182300,147417321,1647,1647,1647,1647,0
20250401,182200,147417321,1647,1647,1647,1647,0
20250401,182100,147417321,1647,1647,1647,1647,0
20250401,182000,147417321,1647,1647,1647,1647,0
20250401,181900,147417321,1647,1647,1647,1647,0
20250401,181800,147417321,1647,1647,1647,1647,0
20250401,181700,147417321,1647,1647,1647,1647,0
20250401,181600,147417321,1647,1647,1647,1647,0
20250401,181500,147417321,1647,1647,1647,1647,0
20250401,181400,147417321,1647,1647,1647,1647,0
20250401,181300,147417321,1647,1647,1647,1647,624
20250401,181200,147417321,1647,1647,1647,1647,0
20250401,181100,147417321,1647,1647,1647,1647,0
20250401,181000,147417321,1647,1647,1647,1647,0
20250401,180900,147417321,1647,1647,1647,1647,0
20250401,180800,147417321,1647,1647,1647,1647,0
20250401,180700,147417321,1647,1647,1647,1647,0
20250401,180600,147417321,1647,1647,1647,1647,0
20250401,180500,147417321,1647,1647,1647,1647,0
20250401,180400,147417321,1647,1647,1647,1647,0
20250401,180300,147417321,1647,1647,1647,1647,0
20250401,180200,147417321,1647,1647,1647,1647,0
20250401,180100,147417321,1647,1647,1647,1647,0
20250401,180000,147417321,1647,1647,1647,1647,0
20250401,175900,147417321,1647,1647,1647,1647,0
20250401,175800,147417321,1647,1647,1647,1647,0
20250401,175700,147417321,1647,1647,1647,1647,0
20250401,175600,147417321,1647,1647,1647,1647,0
20250401,175500,147417321,1647,1647,1647,1647,0
20250401,175400,147417321,1647,1647,1647,1647,0
20250401,175300,147417321,1647,1647,1647,1647,0
20250401,175200,147417321,1647,1647,1647,1647,0
20250401,175100,147417321,1647,1647,1647,1647,0
20250401,175000,147417321,1647,1647,1647,1647,0
20250401,174900,147417321,1647,1647,1647,1647,0
20250401,174800,147417321,1647,1647,1647,1647,0
20250401,174700,147417321,1647,1647,1647,1647,0
20250401,174600,147417321,1647,1647,1647,1647,0
20250401,174500,147417321,1647,1647,1647,1647,0
20250401,174400,147417321,1647,1647,1647,1647,0
20250401,174300,147417321,1647,1647,1647,1647,624
20250401,174200,147417321,1647,1647,1647,1647,0
20250401,174100,147417321,1647,1647,1647,1647,0
20250401,174000,147417321,1647,1647,1647,1647,0
20250401,173900,147417321,1647,1647,1647,1647,0
20250401,173800,147417321,1647,1647,1647,1647,0
20250401,173700,147417321,1647,1647,1647,1647,0
20250401,173600,147417321,1647,1647,1647,1647,0
20250401,173500,147417321,1647,1647,1647,1647,0
20250401,173400,147417321,1647,1647,1647,1647,0
20250401,173300,147417321,1647,1647,1647,1647,0
20250401,173200,147417321,1647,1647,1647,1647,0
20250401,173100,147417321,1647,1647,1647,1647,0
20250401,173000,147417321,1647,1647,1647,1647,0
20250401,172900,147417321,1647,1647,1647,1647,0
20250401,172800,147417321,1647,1647,1647,1647,0
20250401,172700,147417321,1647,1647,1647,1647,0
20250401,172600,147417321,1647,1647,1647,1647,0
20250401,172500,147417321,1647,1647,1647,1647,0
20250401,172400,147417321,1647,1647,1647,1647,0
20250401,172300,147417321,1647,1647,1647,1647,0
20250401,172200,147417321,1647,1647,1647,1647,0
20250401,172100,147417321,1647,1647,1647,1647,0
20250401,172000,147417321,1647,1647,1647,1647,0
20250401,171900,147417321,1647,1647,1647,1647,0
20250401,171800,147417321,1647,1647,1647,1647,0
20250401,171700,147417321,1647,1647,1647,1647,0
20250401,171600,147417321,1647,1647,1647,1647,0
20250401,171500,147417321,1647,1647,1647,1647,0
20250401,171400,147417321,1647,1647,1647,1647,0
20250401,171300,147417321,1647,1647,1647,1647,624
20250401,171200,147417321,1647,1647,1647,1647,0
20250401,171100,147417321,1647,1647,1647,1647,0
20250401,171000,147417321,1647,1647,1647,1647,0
20250401,170900,147417321,1647,1647,1647,1647,0
20250401,170800,147417321,1647,1647,1647,1647,0
20250401,170700,147417321,1647,1647,1647,1647,0
20250401,170600,147417321,1647,1647,1647,1647,0
20250401,170500,147417321,1647,1647,1647,1647,0
20250401,170400,147417321,1647,1647,1647,1647,0
20250401,170300,147417321,1647,1647,1647,1647,0
20250401,170200,147417321,1647,1647,1647,1647,0
20250401,170100,147417321,1647,1647,1647,1647,0
20250401,170000,147417321,1647,1647,1647,1647,0
20250401,165900,147417321,1647,1647,1647,1647,0
20250401,165800,147417321,1647,1647,1647,1647,0
20250401,165700,147417321,1647,1647,1647,1647,0
20250401,165600,147417321,1647,1647,1647,1647,0
20250401,165500,147417321,1647,1647,1647,1647,0
20250401,165400,147417321,1647,1647,1647,1647,0
20250401,165300,147417321,1647,1647,1647,1647,0
20250401,165200,147417321,1647,1647,1647,1647,0
20250401,165100,147417321,1647,1647,1647,1647,0
20250401,165000,147417321,1647,1647,1647,1647,0
20250401,164900,147417321,1647,1647,1647,1647,0
20250401,164800,147417321,1647,1647,1647,1647,0
20250401,164700,147417321,1647,1647,1647,1647,0
20250401,164600,147417321,1647,1647,1647,1647,0
20250401,164500,147417321,1647,1647,1647,1647,0
20250401,164400,147417321,1647,1647,1647,1647,0
20250401,164300,147417321,1647,1647,1647,1647,624
20250401,164200,147417321,1647,1647,1647,1647,0
20250401,164100,147417321,1647,1647,1647,1647,0
20250401,164000,147417321,1647,1647,1647,1647,0
20250401,163900,147417321,1647,1647,1647,1647,0
20250401,163800,147417321,1647,1647,1647,1647,0
20250401,163700,147417321,1647,1647,1647,1647,0
20250401,163600,147417321,1647,1647,1647,1647,0
20250401,163500,147417321,1647,1647,1647,1647,0
20250401,163400,147417321,1647,1647,1647,1647,0
20250401,163300,147417321,1647,1647,1647,1647,0
20250401,163200,147417321,1647,1647,1647,1647,0
20250401,163100,147417321,1647,1647,1647,1647,0
20250401,163000,147417321,1647,1647,1647,1647,0
20250401,162900,147417321,1647,1647,1647,1647,0
20250401,162800,147417321,1647,1647,1647,1647,0
20250401,162700,147417321,1647,1647,1647,1647,0
20250401,162600,147417321,1647,1647,1647,1647,0
20250401,162500,147417321,1647,1647,1647,1647,0
20250401,162400,147417321,1647,1647,1647,1647,0
20250401,162300,147417321,1647,1647,1647,1647,0
20250401,162200,147417321,1647,1647,1647,1647,0
20250401,162100,147417321,1647,1647,1647,1647,0
20250401,162000,147417321,1647,1647,1647,1647,0
20250401,161900,147417321,1647,1647,1647,1647,0
20250401,161800,147417321,1647,1647,1647,1647,0
20250401,161700,147417321,1647,1647,1647,1647,0
20250401,161600,147417321,1647,1647,1647,1647,0
20250401,161500,147417321,1647,1647,1647,1647,0
20250401,161400,147417321,1647,1647,1647,1647,0
20250401,161300,147417321,1647,1647,1647,1647,624
20250401,161200,147417321,1647,1647,1647,1647,0
20250401,161100,147417321,1647,1647,1647,1647,0
20250401,161000,147417321,1647,1647,1647,1647,0
20250401,160900,147417321,1647,1647,1647,1647,0
20250401,160800,147417321,1647,1647,1647,1647,0
20250401,160700,147417321,1647,1647,1647,1647,0
20250401,160600,147417321,1647,1647,1647,1647,0
20250401,160500,147417321,1647,1647,1647,1647,0
20250401,160400,147417321,1647,1647,1647,1647,0
20250401,160300,147417321,1647,1647,1647,1647,0
20250401,160200,147417321,1647,1647,1647,1647,0
20250401,160100,147417321,1647,1647,1647,1647,0
20250401,160000,147417321,1647,1647,1647,1647,0
20250401,155900,147417321,1647,1647,1647,1647,0
20250401,155800,147417321,1647,1647,1647,1647,0
20250401,155700,147417321,1647,1647,1647,1647,0
20250401,155600,147417321,1647,1647,1647,1647,0
20250401,155500,147417321,1647,1647,1647,1647,0
20250401,155400,147417321,1647,1647,1647,1647,0
20250401,155300,147417321,1647,1647,1647,1647,0
20250401,155200,147417321,1647,1647,1647,1647,0
20250401,155100,147417321,1647,1647,1647,1647,0
20250401,155000,147417321,1647,1647,1647,1647,0
20250401,154900,147417321,1647,1647,1647,1647,0
20250401,154800,147417321,1647,1647,1647,1647,0
20250401,154700,147417321,1647,1647,1647,1647,0
20250401,154600,147417321,1647,1647,1647,1647,0
20250401,154500,147417321,1647,1647,1647,1647,0
20250401,154400,147417321,1647,1647,1647,1647,0
20250401,154300,147417321,1647,1647,1647,1647,624
20250401,154200,147417321,1647,1647,1647,1647,0
20250401,154100,147417321,1647,1647,1647,1647,0
20250401,154000,147417321,1647,1647,1647,1647,0
20250401,153900,147417321,1647,1647,1647,1647,0
20250401,153800,147417321,1647,1647,1647,1647,0
20250401,153700,147417321,1647,1647,1647,1647,0
20250401,153600,147417321,1647,1647,1647,1647,0
20250401,153500,147417321,1647,1647,1647,1647,0
20250401,153400,147417321,1647,1647,1647,1647,0
20250401,153300,147417321,1647,1647,1647,1647,0
20250401,153200,147417321,1647,1647,1647,1647,0
20250401,153100,147417321,1647,1647,1647,1647,0
20250401,153000,147417321,1647,1647,1647,1647,624
20250401,152900,146389593,1648,1648,1648,1648,0
20250401,152800,146389593,1648,1648,1648,1648,0
20250401,152700,146389593,1648,1648,1648,1648,0
20250401,152600,146389593,1648,1648,1648,1648,0
20250401,152500,146389593,1648,1648,1648,1648,0
20250401,152400,146389593,1648,1648,1648,1648,0
20250401,152300,146389593,1648,1648,1648,1648,0
20250401,152200,146389593,1648,1648,1648,1648,0
20250401,152100,146389593,1648,1648,1648,1648,0
20250401,152000,146389593,1648,1648,1648,1648,0
20250401,151900,146389593,1648,1644,1648,1644,7062
20250401,151800,134753243,1646,1641,1646,1641,11
20250401,151700,134735187,1647,1642,1647,1641,296
20250401,151600,134249413,1647,1642,1647,1642,4
20250401,151500,134242832,1647,1647,1647,1642,301
20250401,151400,133747135,1647,1647,1647,1647,2
20250401,151300,133743841,1647,1647,1648,1647,1539
20250401,151200,131208542,1647,1647,1647,1641,320
20250401,151100,130682157,1648,1648,1648,1648,0
20250401,151000,130682157,1648,1648,1648,1648,0
20250401,150900,130682157,1648,1648,1648,1648,0
20250401,150800,130682157,1648,1648,1648,1648,0
20250401,150700,130682157,1648,1648,1648,1648,0
20250401,150600,130682157,1648,1648,1648,1648,0
20250401,150500,130682157,1648,1647,1648,1647,935
20250401,150400,129141575,1648,1648,1648,1648,0
20250401,150300,129141575,1648,1648,1648,1648,1
20250401,150200,129139927,1640,1640,1640,1640,67
20250401,150100,129030047,1649,1649,1649,1649,0
20250401,150000,129030047,1649,1649,1649,1649,0
20250401,145900,129030047,1649,1649,1649,1649,0
20250401,145800,129030047,1649,1641,1649,1640,2382
20250401,145700,125110956,1648,1648,1648,1648,0
20250401,145600,125110956,1648,1648,1648,1648,0
20250401,145500,125110956,1648,1648,1648,1648,1
20250401,145400,125109308,1648,1648,1648,1648,0
20250401,145300,125109308,1648,1648,1649,1648,84
20250401,145200,124970863,1648,1648,1649,1644,559
20250401,145100,124050366,1649,1649,1649,1649,2191
20250401,145000,120437407,1649,1649,1649,1649,1
20250401,144900,120435758,1648,1645,1648,1645,1066
20250401,144800,118681406,1648,1648,1648,1648,0
20250401,144700,118681406,1648,1638,1648,1638,5
20250401,144600,118673206,1648,1643,1648,1643,272
20250401,144500,118226305,1649,1649,1649,1649,0
20250401,144400,118226305,1649,1640,1649,1639,1702
20250401,144300,115427318,1649,1647,1649,1647,216
20250401,144200,115071487,1649,1649,1649,1649,0
20250401,144100,115071487,1649,1647,1649,1647,794
20250401,144000,113762867,1638,1641,1641,1638,690
20250401,143900,112631296,1648,1641,1648,1641,3
20250401,143800,112626361,1649,1649,1649,1649,0
20250401,143700,112626361,1649,1644,1649,1644,871
20250401,143600,111191703,1639,1639,1639,1639,640
20250401,143500,110142743,1639,1639,1639,1639,0
20250401,143400,110142743,1639,1644,1644,1639,84
20250401,143300,110005002,1643,1644,1647,1643,45
20250401,143200,109931031,1647,1647,1647,1645,37
20250401,143100,109870124,1646,1642,1646,1642,90
20250401,143000,109722134,1641,1640,1649,1640,959
20250401,142900,108141060,1649,1646,1649,1646,131
20250401,142800,107925348,1637,1637,1637,1637,0
20250401,142700,107925348,1637,1647,1647,1637,110
20250401,142600,107744188,1637,1637,1637,1637,0
20250401,142500,107744188,1637,1637,1637,1637,46
20250401,142400,107668886,1649,1649,1650,1639,1157
20250401,142300,105760835,1650,1643,1650,1643,871
20250401,142200,104325145,1633,1633,1633,1633,3
20250401,142100,104320246,1632,1632,1632,1632,0
20250401,142000,104320246,1632,1632,1632,1632,12
20250401,141900,104300662,1628,1628,1628,1628,0
20250401,141800,104300662,1628,1628,1628,1628,0
20250401,141700,104300662,1628,1628,1628,1628,15
20250401,141600,104276242,1650,1635,1650,1635,878
20250401,141500,102832549,1636,1636,1636,1636,24
20250401,141400,102793285,1636,1636,1636,1636,0
20250401,141300,102793285,1636,1636,1636,1636,0
20250401,141200,102793285,1636,1637,1637,1636,31
20250401,141100,102742548,1649,1649,1649,1649,0
20250401,141000,102742548,1649,1649,1649,1649,0
20250401,140900,102742548,1649,1631,1649,1631,871
20250401,140800,101309702,1631,1631,1631,1631,120
20250401,140700,101113982,1631,1630,1648,1630,845
20250401,140600,99728856,1627,1627,1627,1627,0
20250401,140500,99728856,1627,1627,1627,1627,543
20250401,140400,98845395,1627,1627,1627,1627,3
20250401,140300,98840514,1627,1635,1637,1627,793
20250401,140200,97542600,1637,1627,1637,1627,897
20250401,140100,96078349,1632,1632,1632,1632,0
20250401,140000,96078349,1632,1632,1632,1632,0
20250401,135900,96078349,1632,1632,1632,1632,0
20250401,135800,96078349,1632,1632,1632,1632,0
20250401,135700,96078349,1632,1632,1632,1632,0
20250401,135600,96078349,1632,1632,1632,1632,0
20250401,135500,96078349,1632,1632,1632,1632,104
20250401,135400,95908621,1632,1632,1632,1632,95
20250401,135300,95753581,1632,1631,1632,1631,208
20250401,135200,95414149,1632,1631,1632,1631,100
20250401,135100,95250951,1632,1632,1632,1632,0
20250401,135000,95250951,1632,1623,1632,1623,794
20250401,134900,93961040,1619,1619,1619,1619,12
20250401,134800,93941612,1620,1620,1620,1620,0
20250401,134700,93941612,1620,1622,1622,1620,14
20250401,134600,93918930,1622,1622,1622,1622,250
20250401,134500,93513430,1627,1627,1627,1627,0
20250401,134400,93513430,1627,1627,1627,1627,0
20250401,134300,93513430,1627,1627,1627,1627,0
20250401,134200,93513430,1627,1628,1628,1627,5
20250401,134100,93505294,1628,1628,1628,1628,56
20250401,134000,93414126,1621,1621,1621,1621,0
20250401,133900,93414126,1621,1621,1621,1621,0
20250401,133800,93414126,1621,1621,1621,1621,0
20250401,133700,93414126,1621,1621,1621,1621,0
20250401,133600,93414126,1621,1621,1621,1621,100
20250401,133500,93252026,1629,1629,1629,1629,0
20250401,133400,93252026,1629,1629,1629,1629,100
20250401,133300,93089126,1633,1625,1633,1625,794
20250401,133200,91795396,1609,1610,1610,1609,150
20250401,133100,91554009,1608,1608,1608,1608,0
20250401,133000,91554009,1608,1608,1608,1608,0
20250401,132900,91554009,1608,1617,1617,1608,151
20250401,132800,91310485,1620,1620,1620,1620,0
20250401,132700,91310485,1620,1620,1620,1620,0
20250401,132600,91310485,1620,1620,1620,1620,0
20250401,132500,91310485,1620,1620,1620,1620,0
20250401,132400,91310485,1620,1620,1620,1620,0
20250401,132300,91310485,1620,1620,1620,1620,0
20250401,132200,91310485,1620,1620,1620,1620,2665
20250401,132100,86993185,1621,1622,1625,1621,1218
20250401,132000,85016589,1622,1620,1622,1620,115
20250401,131900,84830079,1620,1620,1621,1620,104
20250401,131800,84661598,1616,1616,1616,1616,131
20250401,131700,84449902,1619,1618,1619,1618,31
20250401,131600,84399733,1618,1615,1618,1615,1107
20250401,131500,82610254,1615,1615,1615,1615,0
20250401,131400,82610254,1615,1615,1615,1615,0
20250401,131300,82610254,1615,1615,1615,1615,0
20250401,131200,82610254,1615,1615,1615,1615,126
20250401,131100,82406764,1616,1616,1616,1616,0
20250401,131000,82406764,1616,1616,1616,1616,0
20250401,130900,82406764,1616,1616,1616,1616,0
20250401,130800,82406764,1616,1615,1616,1615,433
20250401,130700,81707084,1615,1615,1615,1615,0
20250401,130600,81707084,1615,1615,1615,1615,0
20250401,130500,81707084,1615,1615,1615,1615,0
20250401,130400,81707084,1615,1615,1615,1615,0
20250401,130300,81707084,1615,1615,1615,1615,0
20250401,130200,81707084,1615,1615,1615,1615,0
20250401,130100,81707084,1615,1615,1615,1615,0
20250401,130000,81707084,1615,1615,1615,1615,468
20250401,125900,80951264,1615,1614,1615,1607,942
20250401,125800,79430293,1615,1615,1615,1615,175
20250401,125700,79147668,1615,1615,1615,1615,233
20250401,125600,78771373,1616,1616,1616,1616,0
20250401,125500,78771373,1616,1616,1616,1616,0
20250401,125400,78771373,1616,1616,1616,1616,0
20250401,125300,78771373,1616,1610,1616,1610,183
20250401,125200,78476184,1610,1610,1610,1610,67
20250401,125100,78368314,1610,1606,1610,1606,125
20250401,125000,78167560,1606,1606,1606,1606,0
20250401,124900,78167560,1606,1614,1616,1606,235
20250401,124800,77788884,1606,1614,1614,1606,40
20250401,124700,77724332,1615,1615,1615,1615,0
20250401,124600,77724332,1615,1615,1615,1615,0
20250401,124500,77724332,1615,1615,1615,1615,0
20250401,124400,77724332,1615,1612,1615,1611,2114
20250401,124300,74317557,1615,1615,1615,1615,196
20250401,124200,74001017,1615,1612,1615,1612,805
20250401,124100,72702114,1612,1612,1612,1612,6
20250401,124000,72692442,1611,1612,1612,1611,50
20250401,123900,72611890,1612,1611,1612,1611,32
20250401,123800,72560325,1611,1611,1611,1611,13
20250401,123700,72539382,1603,1603,1603,1603,1
20250401,123600,72537779,1612,1612,1612,1612,0
20250401,123500,72537779,1612,1612,1612,1612,0
20250401,123400,72537779,1612,1612,1612,1612,0
20250401,123300,72537779,1612,1612,1612,1612,8
20250401,123200,72524883,1613,1611,1613,1611,100
20250401,123100,72363641,1613,1613,1613,1613,0
20250401,123000,72363641,1613,1610,1613,1610,121
20250401,122900,72168640,1610,1610,1610,1610,0
20250401,122800,72168640,1610,1610,1610,1610,7
20250401,122700,72157370,1610,1609,1610,1609,16
20250401,122600,72131623,1613,1613,1613,1613,0
20250401,122500,72131623,1613,1600,1613,1600,917
20250401,122400,70653870,1599,1598,1599,1598,100
20250401,122300,70493971,1597,1598,1598,1596,3
20250401,122200,70489180,1598,1597,1598,1595,62
20250401,122100,70390135,1597,1600,1602,1597,73
20250401,122000,70273265,1600,1606,1606,1600,506
20250401,121900,69461338,1606,1606,1606,1606,0
20250401,121800,69461338,1606,1606,1606,1606,16
20250401,121700,69435642,1606,1606,1606,1606,348
20250401,121600,68876754,1603,1603,1603,1603,0
20250401,121500,68876754,1603,1603,1603,1603,16
20250401,121400,68851106,1603,1606,1606,1603,421
20250401,121300,68175043,1606,1607,1607,1606,246
20250401,121200,67779963,1611,1613,1613,1608,70
20250401,121100,67667243,1613,1613,1613,1613,0
20250401,121000,67667243,1613,1613,1613,1613,0
20250401,120900,67667243,1613,1613,1613,1613,16
20250401,120800,67641435,1613,1612,1613,1612,819
20250401,120700,66321066,1610,1610,1610,1610,327
20250401,120600,65794596,1610,1610,1610,1610,17
20250401,120500,65767226,1610,1610,1610,1610,10
20250401,120400,65751126,1612,1612,1612,1612,0
20250401,120300,65751126,1612,1612,1612,1612,17
20250401,120200,65723722,1612,1612,1612,1612,325
20250401,120100,65199822,1607,1612,1612,1607,29
20250401,120000,65153187,1610,1610,1610,1610,2
20250401,115900,65149967,1607,1608,1609,1607,134
20250401,115800,64934537,1606,1606,1606,1606,26
20250401,115700,64892781,1605,1605,1605,1605,0
20250401,115600,64892781,1605,1605,1605,1605,0
20250401,115500,64892781,1605,1605,1605,1605,0
20250401,115400,64892781,1605,1605,1605,1605,10
20250401,115300,64876731,1604,1605,1614,1604,276
20250401,115200,64433701,1605,1605,1605,1605,11
20250401,115100,64416046,1615,1613,1617,1613,820
20250401,115000,63091238,1604,1604,1604,1604,0
20250401,114900,63091238,1604,1604,1604,1604,60
20250401,114800,62994998,1604,1604,1604,1604,0
20250401,114700,62994998,1604,1604,1604,1604,0
20250401,114600,62994998,1604,1604,1604,1604,1
20250401,114500,62993394,1604,1604,1604,1604,0
20250401,114400,62993394,1604,1604,1604,1604,0
20250401,114300,62993394,1604,1604,1604,1604,0
20250401,114200,62993394,1604,1604,1604,1604,0
20250401,114100,62993394,1604,1604,1604,1604,0
20250401,114000,62993394,1604,1604,1614,1604,176
20250401,113900,62710054,1614,1614,1614,1614,17
20250401,113800,62682616,1614,1614,1614,1614,200
20250401,113700,62359816,1614,1614,1614,1614,0
20250401,113600,62359816,1614,1614,1615,1614,23
20250401,113500,62322692,1615,1615,1615,1615,148
20250401,113400,62083672,1615,1609,1615,1609,795
20250401,113300,60800134,1605,1601,1605,1601,540
20250401,113200,59935535,1601,1602,1602,1601,23
20250401,113100,59898706,1601,1601,1601,1601,0
20250401,113000,59898706,1601,1601,1601,1601,0
20250401,112900,59898706,1601,1601,1601,1601,0
20250401,112800,59898706,1601,1601,1601,1601,10
20250401,112700,59882696,1600,1603,1603,1600,802
20250401,112600,58597258,1603,1603,1603,1603,50
20250401,112500,58517108,1602,1602,1602,1602,0
20250401,112400,58517108,1602,1602,1602,1602,0
20250401,112300,58517108,1602,1603,1603,1602,76
20250401,112200,58395330,1612,1612,1612,1612,0
20250401,112100,58395330,1612,1612,1612,1612,17
20250401,112000,58367926,1613,1613,1613,1613,0
20250401,111900,58367926,1613,1613,1613,1613,6
20250401,111800,58358248,1614,1614,1614,1614,17
20250401,111700,58330810,1614,1599,1614,1599,795
20250401,111600,57057801,1595,1595,1595,1595,1304
20250401,111500,54977921,1598,1596,1598,1596,1187
20250401,111400,53083466,1596,1596,1596,1596,0
20250401,111300,53083466,1596,1595,1596,1595,27
20250401,111200,53040394,1596,1596,1596,1596,58
20250401,111100,52947826,1596,1595,1596,1595,33
20250401,111000,52895185,1595,1595,1595,1595,0
20250401,110900,52895185,1595,1595,1595,1595,17
20250401,110800,52868070,1595,1595,1595,1595,0
20250401,110700,52868070,1595,1595,1595,1595,0
20250401,110600,52868070,1595,1595,1595,1595,31
20250401,110500,52818625,1595,1595,1595,1595,1
20250401,110400,52817030,1596,1596,1596,1596,35
20250401,110300,52761170,1595,1595,1595,1595,2
20250401,110200,52757980,1595,1595,1595,1595,0
20250401,110100,52757980,1595,1595,1595,1595,0
20250401,110000,52757980,1595,1594,1596,1594,1181
20250401,105900,50874792,1588,1588,1588,1588,0
20250401,105800,50874792,1588,1593,1593,1588,5403
20250401,105700,42278329,1591,1591,1591,1591,0
20250401,105600,42278329,1591,1591,1591,1591,0
20250401,105500,42278329,1591,1591,1591,1591,0
20250401,105400,42278329,1591,1591,1591,1591,500
20250401,105300,41482829,1591,1591,1591,1591,0
20250401,105200,41482829,1591,1591,1591,1591,0
20250401,105100,41482829,1591,1591,1591,1591,100
20250401,105000,41323729,1595,1596,1596,1591,721
20250401,104900,40174039,1596,1596,1596,1596,0
20250401,104800,40174039,1596,1596,1596,1596,0
20250401,104700,40174039,1596,1596,1596,1596,0
20250401,104600,40174039,1596,1596,1596,1596,0
20250401,104500,40174039,1596,1596,1596,1596,0
20250401,104400,40174039,1596,1596,1596,1596,0
20250401,104300,40174039,1596,1595,1596,1595,885
20250401,104200,38762061,1595,1595,1595,1595,153
20250401,104100,38518026,1596,1596,1596,1596,106
20250401,104000,38348850,1596,1596,1596,1596,0
20250401,103900,38348850,1596,1593,1596,1593,794
20250401,103800,37083871,1590,1590,1590,1590,0
20250401,103700,37083871,1590,1590,1590,1590,0
20250401,103600,37083871,1590,1590,1590,1590,0
20250401,103500,37083871,1590,1590,1590,1590,0
20250401,103400,37083871,1590,1590,1590,1590,0
20250401,103300,37083871,1590,1590,1590,1590,1
20250401,103200,37082281,1588,1588,1588,1588,0
20250401,103100,37082281,1588,1588,1588,1588,0
20250401,103000,37082281,1588,1588,1588,1588,0
20250401,102900,37082281,1588,1588,1588,1588,0
20250401,102800,37082281,1588,1588,1588,1588,0
20250401,102700,37082281,1588,1588,1588,1588,10
20250401,102600,37066401,1588,1595,1596,1588,800
20250401,102500,35790400,1595,1595,1595,1595,0
20250401,102400,35790400,1595,1595,1595,1595,0
20250401,102300,35790400,1595,1595,1595,1595,0
20250401,102200,35790400,1595,1595,1595,1595,0
20250401,102100,35790400,1595,1595,1595,1595,0
20250401,102000,35790400,1595,1594,1596,1594,1765
20250401,101900,32975721,1595,1595,1595,1595,0
20250401,101800,32975721,1595,1595,1595,1595,0
20250401,101700,32975721,1595,1595,1595,1595,0
20250401,101600,32975721,1595,1595,1595,1595,0
20250401,101500,32975721,1595,1595,1595,1595,0
20250401,101400,32975721,1595,1595,1595,1595,0
20250401,101300,32975721,1595,1595,1595,1595,0
20250401,101200,32975721,1595,1595,1595,1595,0
20250401,101100,32975721,1595,1595,1595,1595,0
20250401,101000,32975721,1595,1595,1595,1595,316
20250401,100900,32471701,1585,1583,1585,1582,1106
20250401,100800,30720607,1582,1592,1594,1582,2881
20250401,100700,26151784,1587,1590,1591,1587,234
20250401,100600,25779495,1587,1587,1589,1587,54
20250401,100500,25693693,1587,1587,1587,1587,0
20250401,100400,25693693,1587,1587,1587,1587,0
20250401,100300,25693693,1587,1587,1587,1587,0
20250401,100200,25693693,1587,1587,1587,1587,1000
20250401,100100,24106693,1587,1587,1587,1587,45
20250401,100000,24035278,1585,1585,1585,1585,144
20250401,095900,23807038,1585,1585,1585,1585,0
20250401,095800,23807038,1585,1583,1585,1583,31
20250401,095700,23757963,1581,1581,1581,1581,0
20250401,095600,23757963,1581,1581,1581,1581,0
20250401,095500,23757963,1581,1581,1581,1581,0
20250401,095400,23757963,1581,1581,1581,1581,0
20250401,095300,23757963,1581,1587,1587,1581,1230
20250401,095200,21811455,1584,1571,1596,1571,2073
20250401,095100,18538116,1571,1571,1571,1571,0
20250401,095000,18538116,1571,1571,1571,1571,0
20250401,094900,18538116,1571,1571,1571,1571,0
20250401,094800,18538116,1571,1568,1571,1568,357
20250401,094700,17978054,1568,1568,1568,1568,0
20250401,094600,17978054,1568,1568,1568,1568,0
20250401,094500,17978054,1568,1568,1568,1568,0
20250401,094400,17978054,1568,1568,1568,1568,0
20250401,094300,17978054,1568,1568,1568,1568,0
20250401,094200,17978054,1568,1568,1568,1568,0
20250401,094100,17978054,1568,1568,1568,1568,0
20250401,094000,17978054,1568,1568,1568,1568,0
20250401,093900,17978054,1568,1568,1568,1568,0
20250401,093800,17978054,1568,1568,1568,1568,0
20250401,093700,17978054,1568,1568,1568,1568,0
20250401,093600,17978054,1568,1568,1568,1568,0
20250401,093500,17978054,1568,1566,1568,1565,861
20250401,093400,16629924,1568,1568,1568,1568,0
20250401,093300,16629924,1568,1568,1568,1568,0
20250401,093200,16629924,1568,1568,1568,1568,0
20250401,093100,16629924,1568,1568,1568,1568,0
20250401,093000,16629924,1568,1568,1568,1568,6
20250401,092900,16620516,1569,1569,1569,1569,0
20250401,092800,16620516,1569,1569,1569,1569,0
20250401,092700,16620516,1569,1569,1569,1569,0
20250401,092600,16620516,1569,1569,1569,1569,90
20250401,092500,16479306,1562,1562,1562,1562,0
20250401,092400,16479306,1562,1562,1562,1562,20
20250401,092300,16448066,1562,1564,1566,1562,89
20250401,092200,16308743,1565,1563,1565,1563,43
20250401,092100,16241450,1562,1566,1566,1562,300
20250401,092000,15772646,1562,1562,1562,1562,0
20250401,091900,15772646,1562,1562,1562,1562,0
20250401,091800,15772646,1562,1564,1564,1562,680
20250401,091700,14709944,1574,1574,1574,1574,300
20250401,091600,14237744,1574,1582,1582,1574,9
20250401,091500,14223554,1584,1584,1584,1584,0
20250401,091400,14223554,1584,1584,1584,1584,0
20250401,091300,14223554,1584,1584,1584,1584,2
20250401,091200,14220386,1564,1567,1567,1561,550
20250401,091100,13360139,1567,1569,1617,1566,3464
20250401,091000,7879791,1559,1559,1559,1559,0
20250401,090900,7879791,1559,1566,1570,1559,3486
20250401,090800,2416910,1554,1554,1554,1554,0
20250401,090700,2416910,1554,1554,1554,1554,2
20250401,090600,2413802,1552,1552,1552,1552,0
20250401,090500,2413802,1552,1552,1552,1552,10
20250401,090400,2398282,1552,1552,1552,1552,3
20250401,090300,2393626,1551,1551,1551,1551,3
20250401,090200,2388973,1551,1545,1551,1545,751
20250401,090100,1228512,1545,1545,1545,1545,6
20250401,090000,1219242,1544,1545,1545,1508,790
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 194300 147417321 1647 1647 1647 1647 624
3 20250401 194200 147417321 1647 1647 1647 1647 0
4 20250401 194100 147417321 1647 1647 1647 1647 0
5 20250401 194000 147417321 1647 1647 1647 1647 0
6 20250401 193900 147417321 1647 1647 1647 1647 0
7 20250401 193800 147417321 1647 1647 1647 1647 0
8 20250401 193700 147417321 1647 1647 1647 1647 0
9 20250401 193600 147417321 1647 1647 1647 1647 0
10 20250401 193500 147417321 1647 1647 1647 1647 0
11 20250401 193400 147417321 1647 1647 1647 1647 0
12 20250401 193300 147417321 1647 1647 1647 1647 0
13 20250401 193200 147417321 1647 1647 1647 1647 0
14 20250401 193100 147417321 1647 1647 1647 1647 0
15 20250401 193000 147417321 1647 1647 1647 1647 0
16 20250401 192900 147417321 1647 1647 1647 1647 0
17 20250401 192800 147417321 1647 1647 1647 1647 0
18 20250401 192700 147417321 1647 1647 1647 1647 0
19 20250401 192600 147417321 1647 1647 1647 1647 0
20 20250401 192500 147417321 1647 1647 1647 1647 0
21 20250401 192400 147417321 1647 1647 1647 1647 0
22 20250401 192300 147417321 1647 1647 1647 1647 0
23 20250401 192200 147417321 1647 1647 1647 1647 0
24 20250401 192100 147417321 1647 1647 1647 1647 0
25 20250401 192000 147417321 1647 1647 1647 1647 0
26 20250401 191900 147417321 1647 1647 1647 1647 0
27 20250401 191800 147417321 1647 1647 1647 1647 0
28 20250401 191700 147417321 1647 1647 1647 1647 0
29 20250401 191600 147417321 1647 1647 1647 1647 0
30 20250401 191500 147417321 1647 1647 1647 1647 0
31 20250401 191400 147417321 1647 1647 1647 1647 0
32 20250401 191300 147417321 1647 1647 1647 1647 624
33 20250401 191200 147417321 1647 1647 1647 1647 0
34 20250401 191100 147417321 1647 1647 1647 1647 0
35 20250401 191000 147417321 1647 1647 1647 1647 0
36 20250401 190900 147417321 1647 1647 1647 1647 0
37 20250401 190800 147417321 1647 1647 1647 1647 0
38 20250401 190700 147417321 1647 1647 1647 1647 0
39 20250401 190600 147417321 1647 1647 1647 1647 0
40 20250401 190500 147417321 1647 1647 1647 1647 0
41 20250401 190400 147417321 1647 1647 1647 1647 0
42 20250401 190300 147417321 1647 1647 1647 1647 0
43 20250401 190200 147417321 1647 1647 1647 1647 0
44 20250401 190100 147417321 1647 1647 1647 1647 0
45 20250401 190000 147417321 1647 1647 1647 1647 0
46 20250401 185900 147417321 1647 1647 1647 1647 0
47 20250401 185800 147417321 1647 1647 1647 1647 0
48 20250401 185700 147417321 1647 1647 1647 1647 0
49 20250401 185600 147417321 1647 1647 1647 1647 0
50 20250401 185500 147417321 1647 1647 1647 1647 0
51 20250401 185400 147417321 1647 1647 1647 1647 0
52 20250401 185300 147417321 1647 1647 1647 1647 0
53 20250401 185200 147417321 1647 1647 1647 1647 0
54 20250401 185100 147417321 1647 1647 1647 1647 0
55 20250401 185000 147417321 1647 1647 1647 1647 0
56 20250401 184900 147417321 1647 1647 1647 1647 0
57 20250401 184800 147417321 1647 1647 1647 1647 0
58 20250401 184700 147417321 1647 1647 1647 1647 0
59 20250401 184600 147417321 1647 1647 1647 1647 0
60 20250401 184500 147417321 1647 1647 1647 1647 0
61 20250401 184400 147417321 1647 1647 1647 1647 0
62 20250401 184300 147417321 1647 1647 1647 1647 624
63 20250401 184200 147417321 1647 1647 1647 1647 0
64 20250401 184100 147417321 1647 1647 1647 1647 0
65 20250401 184000 147417321 1647 1647 1647 1647 0
66 20250401 183900 147417321 1647 1647 1647 1647 0
67 20250401 183800 147417321 1647 1647 1647 1647 0
68 20250401 183700 147417321 1647 1647 1647 1647 0
69 20250401 183600 147417321 1647 1647 1647 1647 0
70 20250401 183500 147417321 1647 1647 1647 1647 0
71 20250401 183400 147417321 1647 1647 1647 1647 0
72 20250401 183300 147417321 1647 1647 1647 1647 0
73 20250401 183200 147417321 1647 1647 1647 1647 0
74 20250401 183100 147417321 1647 1647 1647 1647 0
75 20250401 183000 147417321 1647 1647 1647 1647 0
76 20250401 182900 147417321 1647 1647 1647 1647 0
77 20250401 182800 147417321 1647 1647 1647 1647 0
78 20250401 182700 147417321 1647 1647 1647 1647 0
79 20250401 182600 147417321 1647 1647 1647 1647 0
80 20250401 182500 147417321 1647 1647 1647 1647 0
81 20250401 182400 147417321 1647 1647 1647 1647 0
82 20250401 182300 147417321 1647 1647 1647 1647 0
83 20250401 182200 147417321 1647 1647 1647 1647 0
84 20250401 182100 147417321 1647 1647 1647 1647 0
85 20250401 182000 147417321 1647 1647 1647 1647 0
86 20250401 181900 147417321 1647 1647 1647 1647 0
87 20250401 181800 147417321 1647 1647 1647 1647 0
88 20250401 181700 147417321 1647 1647 1647 1647 0
89 20250401 181600 147417321 1647 1647 1647 1647 0
90 20250401 181500 147417321 1647 1647 1647 1647 0
91 20250401 181400 147417321 1647 1647 1647 1647 0
92 20250401 181300 147417321 1647 1647 1647 1647 624
93 20250401 181200 147417321 1647 1647 1647 1647 0
94 20250401 181100 147417321 1647 1647 1647 1647 0
95 20250401 181000 147417321 1647 1647 1647 1647 0
96 20250401 180900 147417321 1647 1647 1647 1647 0
97 20250401 180800 147417321 1647 1647 1647 1647 0
98 20250401 180700 147417321 1647 1647 1647 1647 0
99 20250401 180600 147417321 1647 1647 1647 1647 0
100 20250401 180500 147417321 1647 1647 1647 1647 0
101 20250401 180400 147417321 1647 1647 1647 1647 0
102 20250401 180300 147417321 1647 1647 1647 1647 0
103 20250401 180200 147417321 1647 1647 1647 1647 0
104 20250401 180100 147417321 1647 1647 1647 1647 0
105 20250401 180000 147417321 1647 1647 1647 1647 0
106 20250401 175900 147417321 1647 1647 1647 1647 0
107 20250401 175800 147417321 1647 1647 1647 1647 0
108 20250401 175700 147417321 1647 1647 1647 1647 0
109 20250401 175600 147417321 1647 1647 1647 1647 0
110 20250401 175500 147417321 1647 1647 1647 1647 0
111 20250401 175400 147417321 1647 1647 1647 1647 0
112 20250401 175300 147417321 1647 1647 1647 1647 0
113 20250401 175200 147417321 1647 1647 1647 1647 0
114 20250401 175100 147417321 1647 1647 1647 1647 0
115 20250401 175000 147417321 1647 1647 1647 1647 0
116 20250401 174900 147417321 1647 1647 1647 1647 0
117 20250401 174800 147417321 1647 1647 1647 1647 0
118 20250401 174700 147417321 1647 1647 1647 1647 0
119 20250401 174600 147417321 1647 1647 1647 1647 0
120 20250401 174500 147417321 1647 1647 1647 1647 0
121 20250401 174400 147417321 1647 1647 1647 1647 0
122 20250401 174300 147417321 1647 1647 1647 1647 624
123 20250401 174200 147417321 1647 1647 1647 1647 0
124 20250401 174100 147417321 1647 1647 1647 1647 0
125 20250401 174000 147417321 1647 1647 1647 1647 0
126 20250401 173900 147417321 1647 1647 1647 1647 0
127 20250401 173800 147417321 1647 1647 1647 1647 0
128 20250401 173700 147417321 1647 1647 1647 1647 0
129 20250401 173600 147417321 1647 1647 1647 1647 0
130 20250401 173500 147417321 1647 1647 1647 1647 0
131 20250401 173400 147417321 1647 1647 1647 1647 0
132 20250401 173300 147417321 1647 1647 1647 1647 0
133 20250401 173200 147417321 1647 1647 1647 1647 0
134 20250401 173100 147417321 1647 1647 1647 1647 0
135 20250401 173000 147417321 1647 1647 1647 1647 0
136 20250401 172900 147417321 1647 1647 1647 1647 0
137 20250401 172800 147417321 1647 1647 1647 1647 0
138 20250401 172700 147417321 1647 1647 1647 1647 0
139 20250401 172600 147417321 1647 1647 1647 1647 0
140 20250401 172500 147417321 1647 1647 1647 1647 0
141 20250401 172400 147417321 1647 1647 1647 1647 0
142 20250401 172300 147417321 1647 1647 1647 1647 0
143 20250401 172200 147417321 1647 1647 1647 1647 0
144 20250401 172100 147417321 1647 1647 1647 1647 0
145 20250401 172000 147417321 1647 1647 1647 1647 0
146 20250401 171900 147417321 1647 1647 1647 1647 0
147 20250401 171800 147417321 1647 1647 1647 1647 0
148 20250401 171700 147417321 1647 1647 1647 1647 0
149 20250401 171600 147417321 1647 1647 1647 1647 0
150 20250401 171500 147417321 1647 1647 1647 1647 0
151 20250401 171400 147417321 1647 1647 1647 1647 0
152 20250401 171300 147417321 1647 1647 1647 1647 624
153 20250401 171200 147417321 1647 1647 1647 1647 0
154 20250401 171100 147417321 1647 1647 1647 1647 0
155 20250401 171000 147417321 1647 1647 1647 1647 0
156 20250401 170900 147417321 1647 1647 1647 1647 0
157 20250401 170800 147417321 1647 1647 1647 1647 0
158 20250401 170700 147417321 1647 1647 1647 1647 0
159 20250401 170600 147417321 1647 1647 1647 1647 0
160 20250401 170500 147417321 1647 1647 1647 1647 0
161 20250401 170400 147417321 1647 1647 1647 1647 0
162 20250401 170300 147417321 1647 1647 1647 1647 0
163 20250401 170200 147417321 1647 1647 1647 1647 0
164 20250401 170100 147417321 1647 1647 1647 1647 0
165 20250401 170000 147417321 1647 1647 1647 1647 0
166 20250401 165900 147417321 1647 1647 1647 1647 0
167 20250401 165800 147417321 1647 1647 1647 1647 0
168 20250401 165700 147417321 1647 1647 1647 1647 0
169 20250401 165600 147417321 1647 1647 1647 1647 0
170 20250401 165500 147417321 1647 1647 1647 1647 0
171 20250401 165400 147417321 1647 1647 1647 1647 0
172 20250401 165300 147417321 1647 1647 1647 1647 0
173 20250401 165200 147417321 1647 1647 1647 1647 0
174 20250401 165100 147417321 1647 1647 1647 1647 0
175 20250401 165000 147417321 1647 1647 1647 1647 0
176 20250401 164900 147417321 1647 1647 1647 1647 0
177 20250401 164800 147417321 1647 1647 1647 1647 0
178 20250401 164700 147417321 1647 1647 1647 1647 0
179 20250401 164600 147417321 1647 1647 1647 1647 0
180 20250401 164500 147417321 1647 1647 1647 1647 0
181 20250401 164400 147417321 1647 1647 1647 1647 0
182 20250401 164300 147417321 1647 1647 1647 1647 624
183 20250401 164200 147417321 1647 1647 1647 1647 0
184 20250401 164100 147417321 1647 1647 1647 1647 0
185 20250401 164000 147417321 1647 1647 1647 1647 0
186 20250401 163900 147417321 1647 1647 1647 1647 0
187 20250401 163800 147417321 1647 1647 1647 1647 0
188 20250401 163700 147417321 1647 1647 1647 1647 0
189 20250401 163600 147417321 1647 1647 1647 1647 0
190 20250401 163500 147417321 1647 1647 1647 1647 0
191 20250401 163400 147417321 1647 1647 1647 1647 0
192 20250401 163300 147417321 1647 1647 1647 1647 0
193 20250401 163200 147417321 1647 1647 1647 1647 0
194 20250401 163100 147417321 1647 1647 1647 1647 0
195 20250401 163000 147417321 1647 1647 1647 1647 0
196 20250401 162900 147417321 1647 1647 1647 1647 0
197 20250401 162800 147417321 1647 1647 1647 1647 0
198 20250401 162700 147417321 1647 1647 1647 1647 0
199 20250401 162600 147417321 1647 1647 1647 1647 0
200 20250401 162500 147417321 1647 1647 1647 1647 0
201 20250401 162400 147417321 1647 1647 1647 1647 0
202 20250401 162300 147417321 1647 1647 1647 1647 0
203 20250401 162200 147417321 1647 1647 1647 1647 0
204 20250401 162100 147417321 1647 1647 1647 1647 0
205 20250401 162000 147417321 1647 1647 1647 1647 0
206 20250401 161900 147417321 1647 1647 1647 1647 0
207 20250401 161800 147417321 1647 1647 1647 1647 0
208 20250401 161700 147417321 1647 1647 1647 1647 0
209 20250401 161600 147417321 1647 1647 1647 1647 0
210 20250401 161500 147417321 1647 1647 1647 1647 0
211 20250401 161400 147417321 1647 1647 1647 1647 0
212 20250401 161300 147417321 1647 1647 1647 1647 624
213 20250401 161200 147417321 1647 1647 1647 1647 0
214 20250401 161100 147417321 1647 1647 1647 1647 0
215 20250401 161000 147417321 1647 1647 1647 1647 0
216 20250401 160900 147417321 1647 1647 1647 1647 0
217 20250401 160800 147417321 1647 1647 1647 1647 0
218 20250401 160700 147417321 1647 1647 1647 1647 0
219 20250401 160600 147417321 1647 1647 1647 1647 0
220 20250401 160500 147417321 1647 1647 1647 1647 0
221 20250401 160400 147417321 1647 1647 1647 1647 0
222 20250401 160300 147417321 1647 1647 1647 1647 0
223 20250401 160200 147417321 1647 1647 1647 1647 0
224 20250401 160100 147417321 1647 1647 1647 1647 0
225 20250401 160000 147417321 1647 1647 1647 1647 0
226 20250401 155900 147417321 1647 1647 1647 1647 0
227 20250401 155800 147417321 1647 1647 1647 1647 0
228 20250401 155700 147417321 1647 1647 1647 1647 0
229 20250401 155600 147417321 1647 1647 1647 1647 0
230 20250401 155500 147417321 1647 1647 1647 1647 0
231 20250401 155400 147417321 1647 1647 1647 1647 0
232 20250401 155300 147417321 1647 1647 1647 1647 0
233 20250401 155200 147417321 1647 1647 1647 1647 0
234 20250401 155100 147417321 1647 1647 1647 1647 0
235 20250401 155000 147417321 1647 1647 1647 1647 0
236 20250401 154900 147417321 1647 1647 1647 1647 0
237 20250401 154800 147417321 1647 1647 1647 1647 0
238 20250401 154700 147417321 1647 1647 1647 1647 0
239 20250401 154600 147417321 1647 1647 1647 1647 0
240 20250401 154500 147417321 1647 1647 1647 1647 0
241 20250401 154400 147417321 1647 1647 1647 1647 0
242 20250401 154300 147417321 1647 1647 1647 1647 624
243 20250401 154200 147417321 1647 1647 1647 1647 0
244 20250401 154100 147417321 1647 1647 1647 1647 0
245 20250401 154000 147417321 1647 1647 1647 1647 0
246 20250401 153900 147417321 1647 1647 1647 1647 0
247 20250401 153800 147417321 1647 1647 1647 1647 0
248 20250401 153700 147417321 1647 1647 1647 1647 0
249 20250401 153600 147417321 1647 1647 1647 1647 0
250 20250401 153500 147417321 1647 1647 1647 1647 0
251 20250401 153400 147417321 1647 1647 1647 1647 0
252 20250401 153300 147417321 1647 1647 1647 1647 0
253 20250401 153200 147417321 1647 1647 1647 1647 0
254 20250401 153100 147417321 1647 1647 1647 1647 0
255 20250401 153000 147417321 1647 1647 1647 1647 624
256 20250401 152900 146389593 1648 1648 1648 1648 0
257 20250401 152800 146389593 1648 1648 1648 1648 0
258 20250401 152700 146389593 1648 1648 1648 1648 0
259 20250401 152600 146389593 1648 1648 1648 1648 0
260 20250401 152500 146389593 1648 1648 1648 1648 0
261 20250401 152400 146389593 1648 1648 1648 1648 0
262 20250401 152300 146389593 1648 1648 1648 1648 0
263 20250401 152200 146389593 1648 1648 1648 1648 0
264 20250401 152100 146389593 1648 1648 1648 1648 0
265 20250401 152000 146389593 1648 1648 1648 1648 0
266 20250401 151900 146389593 1648 1644 1648 1644 7062
267 20250401 151800 134753243 1646 1641 1646 1641 11
268 20250401 151700 134735187 1647 1642 1647 1641 296
269 20250401 151600 134249413 1647 1642 1647 1642 4
270 20250401 151500 134242832 1647 1647 1647 1642 301
271 20250401 151400 133747135 1647 1647 1647 1647 2
272 20250401 151300 133743841 1647 1647 1648 1647 1539
273 20250401 151200 131208542 1647 1647 1647 1641 320
274 20250401 151100 130682157 1648 1648 1648 1648 0
275 20250401 151000 130682157 1648 1648 1648 1648 0
276 20250401 150900 130682157 1648 1648 1648 1648 0
277 20250401 150800 130682157 1648 1648 1648 1648 0
278 20250401 150700 130682157 1648 1648 1648 1648 0
279 20250401 150600 130682157 1648 1648 1648 1648 0
280 20250401 150500 130682157 1648 1647 1648 1647 935
281 20250401 150400 129141575 1648 1648 1648 1648 0
282 20250401 150300 129141575 1648 1648 1648 1648 1
283 20250401 150200 129139927 1640 1640 1640 1640 67
284 20250401 150100 129030047 1649 1649 1649 1649 0
285 20250401 150000 129030047 1649 1649 1649 1649 0
286 20250401 145900 129030047 1649 1649 1649 1649 0
287 20250401 145800 129030047 1649 1641 1649 1640 2382
288 20250401 145700 125110956 1648 1648 1648 1648 0
289 20250401 145600 125110956 1648 1648 1648 1648 0
290 20250401 145500 125110956 1648 1648 1648 1648 1
291 20250401 145400 125109308 1648 1648 1648 1648 0
292 20250401 145300 125109308 1648 1648 1649 1648 84
293 20250401 145200 124970863 1648 1648 1649 1644 559
294 20250401 145100 124050366 1649 1649 1649 1649 2191
295 20250401 145000 120437407 1649 1649 1649 1649 1
296 20250401 144900 120435758 1648 1645 1648 1645 1066
297 20250401 144800 118681406 1648 1648 1648 1648 0
298 20250401 144700 118681406 1648 1638 1648 1638 5
299 20250401 144600 118673206 1648 1643 1648 1643 272
300 20250401 144500 118226305 1649 1649 1649 1649 0
301 20250401 144400 118226305 1649 1640 1649 1639 1702
302 20250401 144300 115427318 1649 1647 1649 1647 216
303 20250401 144200 115071487 1649 1649 1649 1649 0
304 20250401 144100 115071487 1649 1647 1649 1647 794
305 20250401 144000 113762867 1638 1641 1641 1638 690
306 20250401 143900 112631296 1648 1641 1648 1641 3
307 20250401 143800 112626361 1649 1649 1649 1649 0
308 20250401 143700 112626361 1649 1644 1649 1644 871
309 20250401 143600 111191703 1639 1639 1639 1639 640
310 20250401 143500 110142743 1639 1639 1639 1639 0
311 20250401 143400 110142743 1639 1644 1644 1639 84
312 20250401 143300 110005002 1643 1644 1647 1643 45
313 20250401 143200 109931031 1647 1647 1647 1645 37
314 20250401 143100 109870124 1646 1642 1646 1642 90
315 20250401 143000 109722134 1641 1640 1649 1640 959
316 20250401 142900 108141060 1649 1646 1649 1646 131
317 20250401 142800 107925348 1637 1637 1637 1637 0
318 20250401 142700 107925348 1637 1647 1647 1637 110
319 20250401 142600 107744188 1637 1637 1637 1637 0
320 20250401 142500 107744188 1637 1637 1637 1637 46
321 20250401 142400 107668886 1649 1649 1650 1639 1157
322 20250401 142300 105760835 1650 1643 1650 1643 871
323 20250401 142200 104325145 1633 1633 1633 1633 3
324 20250401 142100 104320246 1632 1632 1632 1632 0
325 20250401 142000 104320246 1632 1632 1632 1632 12
326 20250401 141900 104300662 1628 1628 1628 1628 0
327 20250401 141800 104300662 1628 1628 1628 1628 0
328 20250401 141700 104300662 1628 1628 1628 1628 15
329 20250401 141600 104276242 1650 1635 1650 1635 878
330 20250401 141500 102832549 1636 1636 1636 1636 24
331 20250401 141400 102793285 1636 1636 1636 1636 0
332 20250401 141300 102793285 1636 1636 1636 1636 0
333 20250401 141200 102793285 1636 1637 1637 1636 31
334 20250401 141100 102742548 1649 1649 1649 1649 0
335 20250401 141000 102742548 1649 1649 1649 1649 0
336 20250401 140900 102742548 1649 1631 1649 1631 871
337 20250401 140800 101309702 1631 1631 1631 1631 120
338 20250401 140700 101113982 1631 1630 1648 1630 845
339 20250401 140600 99728856 1627 1627 1627 1627 0
340 20250401 140500 99728856 1627 1627 1627 1627 543
341 20250401 140400 98845395 1627 1627 1627 1627 3
342 20250401 140300 98840514 1627 1635 1637 1627 793
343 20250401 140200 97542600 1637 1627 1637 1627 897
344 20250401 140100 96078349 1632 1632 1632 1632 0
345 20250401 140000 96078349 1632 1632 1632 1632 0
346 20250401 135900 96078349 1632 1632 1632 1632 0
347 20250401 135800 96078349 1632 1632 1632 1632 0
348 20250401 135700 96078349 1632 1632 1632 1632 0
349 20250401 135600 96078349 1632 1632 1632 1632 0
350 20250401 135500 96078349 1632 1632 1632 1632 104
351 20250401 135400 95908621 1632 1632 1632 1632 95
352 20250401 135300 95753581 1632 1631 1632 1631 208
353 20250401 135200 95414149 1632 1631 1632 1631 100
354 20250401 135100 95250951 1632 1632 1632 1632 0
355 20250401 135000 95250951 1632 1623 1632 1623 794
356 20250401 134900 93961040 1619 1619 1619 1619 12
357 20250401 134800 93941612 1620 1620 1620 1620 0
358 20250401 134700 93941612 1620 1622 1622 1620 14
359 20250401 134600 93918930 1622 1622 1622 1622 250
360 20250401 134500 93513430 1627 1627 1627 1627 0
361 20250401 134400 93513430 1627 1627 1627 1627 0
362 20250401 134300 93513430 1627 1627 1627 1627 0
363 20250401 134200 93513430 1627 1628 1628 1627 5
364 20250401 134100 93505294 1628 1628 1628 1628 56
365 20250401 134000 93414126 1621 1621 1621 1621 0
366 20250401 133900 93414126 1621 1621 1621 1621 0
367 20250401 133800 93414126 1621 1621 1621 1621 0
368 20250401 133700 93414126 1621 1621 1621 1621 0
369 20250401 133600 93414126 1621 1621 1621 1621 100
370 20250401 133500 93252026 1629 1629 1629 1629 0
371 20250401 133400 93252026 1629 1629 1629 1629 100
372 20250401 133300 93089126 1633 1625 1633 1625 794
373 20250401 133200 91795396 1609 1610 1610 1609 150
374 20250401 133100 91554009 1608 1608 1608 1608 0
375 20250401 133000 91554009 1608 1608 1608 1608 0
376 20250401 132900 91554009 1608 1617 1617 1608 151
377 20250401 132800 91310485 1620 1620 1620 1620 0
378 20250401 132700 91310485 1620 1620 1620 1620 0
379 20250401 132600 91310485 1620 1620 1620 1620 0
380 20250401 132500 91310485 1620 1620 1620 1620 0
381 20250401 132400 91310485 1620 1620 1620 1620 0
382 20250401 132300 91310485 1620 1620 1620 1620 0
383 20250401 132200 91310485 1620 1620 1620 1620 2665
384 20250401 132100 86993185 1621 1622 1625 1621 1218
385 20250401 132000 85016589 1622 1620 1622 1620 115
386 20250401 131900 84830079 1620 1620 1621 1620 104
387 20250401 131800 84661598 1616 1616 1616 1616 131
388 20250401 131700 84449902 1619 1618 1619 1618 31
389 20250401 131600 84399733 1618 1615 1618 1615 1107
390 20250401 131500 82610254 1615 1615 1615 1615 0
391 20250401 131400 82610254 1615 1615 1615 1615 0
392 20250401 131300 82610254 1615 1615 1615 1615 0
393 20250401 131200 82610254 1615 1615 1615 1615 126
394 20250401 131100 82406764 1616 1616 1616 1616 0
395 20250401 131000 82406764 1616 1616 1616 1616 0
396 20250401 130900 82406764 1616 1616 1616 1616 0
397 20250401 130800 82406764 1616 1615 1616 1615 433
398 20250401 130700 81707084 1615 1615 1615 1615 0
399 20250401 130600 81707084 1615 1615 1615 1615 0
400 20250401 130500 81707084 1615 1615 1615 1615 0
401 20250401 130400 81707084 1615 1615 1615 1615 0
402 20250401 130300 81707084 1615 1615 1615 1615 0
403 20250401 130200 81707084 1615 1615 1615 1615 0
404 20250401 130100 81707084 1615 1615 1615 1615 0
405 20250401 130000 81707084 1615 1615 1615 1615 468
406 20250401 125900 80951264 1615 1614 1615 1607 942
407 20250401 125800 79430293 1615 1615 1615 1615 175
408 20250401 125700 79147668 1615 1615 1615 1615 233
409 20250401 125600 78771373 1616 1616 1616 1616 0
410 20250401 125500 78771373 1616 1616 1616 1616 0
411 20250401 125400 78771373 1616 1616 1616 1616 0
412 20250401 125300 78771373 1616 1610 1616 1610 183
413 20250401 125200 78476184 1610 1610 1610 1610 67
414 20250401 125100 78368314 1610 1606 1610 1606 125
415 20250401 125000 78167560 1606 1606 1606 1606 0
416 20250401 124900 78167560 1606 1614 1616 1606 235
417 20250401 124800 77788884 1606 1614 1614 1606 40
418 20250401 124700 77724332 1615 1615 1615 1615 0
419 20250401 124600 77724332 1615 1615 1615 1615 0
420 20250401 124500 77724332 1615 1615 1615 1615 0
421 20250401 124400 77724332 1615 1612 1615 1611 2114
422 20250401 124300 74317557 1615 1615 1615 1615 196
423 20250401 124200 74001017 1615 1612 1615 1612 805
424 20250401 124100 72702114 1612 1612 1612 1612 6
425 20250401 124000 72692442 1611 1612 1612 1611 50
426 20250401 123900 72611890 1612 1611 1612 1611 32
427 20250401 123800 72560325 1611 1611 1611 1611 13
428 20250401 123700 72539382 1603 1603 1603 1603 1
429 20250401 123600 72537779 1612 1612 1612 1612 0
430 20250401 123500 72537779 1612 1612 1612 1612 0
431 20250401 123400 72537779 1612 1612 1612 1612 0
432 20250401 123300 72537779 1612 1612 1612 1612 8
433 20250401 123200 72524883 1613 1611 1613 1611 100
434 20250401 123100 72363641 1613 1613 1613 1613 0
435 20250401 123000 72363641 1613 1610 1613 1610 121
436 20250401 122900 72168640 1610 1610 1610 1610 0
437 20250401 122800 72168640 1610 1610 1610 1610 7
438 20250401 122700 72157370 1610 1609 1610 1609 16
439 20250401 122600 72131623 1613 1613 1613 1613 0
440 20250401 122500 72131623 1613 1600 1613 1600 917
441 20250401 122400 70653870 1599 1598 1599 1598 100
442 20250401 122300 70493971 1597 1598 1598 1596 3
443 20250401 122200 70489180 1598 1597 1598 1595 62
444 20250401 122100 70390135 1597 1600 1602 1597 73
445 20250401 122000 70273265 1600 1606 1606 1600 506
446 20250401 121900 69461338 1606 1606 1606 1606 0
447 20250401 121800 69461338 1606 1606 1606 1606 16
448 20250401 121700 69435642 1606 1606 1606 1606 348
449 20250401 121600 68876754 1603 1603 1603 1603 0
450 20250401 121500 68876754 1603 1603 1603 1603 16
451 20250401 121400 68851106 1603 1606 1606 1603 421
452 20250401 121300 68175043 1606 1607 1607 1606 246
453 20250401 121200 67779963 1611 1613 1613 1608 70
454 20250401 121100 67667243 1613 1613 1613 1613 0
455 20250401 121000 67667243 1613 1613 1613 1613 0
456 20250401 120900 67667243 1613 1613 1613 1613 16
457 20250401 120800 67641435 1613 1612 1613 1612 819
458 20250401 120700 66321066 1610 1610 1610 1610 327
459 20250401 120600 65794596 1610 1610 1610 1610 17
460 20250401 120500 65767226 1610 1610 1610 1610 10
461 20250401 120400 65751126 1612 1612 1612 1612 0
462 20250401 120300 65751126 1612 1612 1612 1612 17
463 20250401 120200 65723722 1612 1612 1612 1612 325
464 20250401 120100 65199822 1607 1612 1612 1607 29
465 20250401 120000 65153187 1610 1610 1610 1610 2
466 20250401 115900 65149967 1607 1608 1609 1607 134
467 20250401 115800 64934537 1606 1606 1606 1606 26
468 20250401 115700 64892781 1605 1605 1605 1605 0
469 20250401 115600 64892781 1605 1605 1605 1605 0
470 20250401 115500 64892781 1605 1605 1605 1605 0
471 20250401 115400 64892781 1605 1605 1605 1605 10
472 20250401 115300 64876731 1604 1605 1614 1604 276
473 20250401 115200 64433701 1605 1605 1605 1605 11
474 20250401 115100 64416046 1615 1613 1617 1613 820
475 20250401 115000 63091238 1604 1604 1604 1604 0
476 20250401 114900 63091238 1604 1604 1604 1604 60
477 20250401 114800 62994998 1604 1604 1604 1604 0
478 20250401 114700 62994998 1604 1604 1604 1604 0
479 20250401 114600 62994998 1604 1604 1604 1604 1
480 20250401 114500 62993394 1604 1604 1604 1604 0
481 20250401 114400 62993394 1604 1604 1604 1604 0
482 20250401 114300 62993394 1604 1604 1604 1604 0
483 20250401 114200 62993394 1604 1604 1604 1604 0
484 20250401 114100 62993394 1604 1604 1604 1604 0
485 20250401 114000 62993394 1604 1604 1614 1604 176
486 20250401 113900 62710054 1614 1614 1614 1614 17
487 20250401 113800 62682616 1614 1614 1614 1614 200
488 20250401 113700 62359816 1614 1614 1614 1614 0
489 20250401 113600 62359816 1614 1614 1615 1614 23
490 20250401 113500 62322692 1615 1615 1615 1615 148
491 20250401 113400 62083672 1615 1609 1615 1609 795
492 20250401 113300 60800134 1605 1601 1605 1601 540
493 20250401 113200 59935535 1601 1602 1602 1601 23
494 20250401 113100 59898706 1601 1601 1601 1601 0
495 20250401 113000 59898706 1601 1601 1601 1601 0
496 20250401 112900 59898706 1601 1601 1601 1601 0
497 20250401 112800 59898706 1601 1601 1601 1601 10
498 20250401 112700 59882696 1600 1603 1603 1600 802
499 20250401 112600 58597258 1603 1603 1603 1603 50
500 20250401 112500 58517108 1602 1602 1602 1602 0
501 20250401 112400 58517108 1602 1602 1602 1602 0
502 20250401 112300 58517108 1602 1603 1603 1602 76
503 20250401 112200 58395330 1612 1612 1612 1612 0
504 20250401 112100 58395330 1612 1612 1612 1612 17
505 20250401 112000 58367926 1613 1613 1613 1613 0
506 20250401 111900 58367926 1613 1613 1613 1613 6
507 20250401 111800 58358248 1614 1614 1614 1614 17
508 20250401 111700 58330810 1614 1599 1614 1599 795
509 20250401 111600 57057801 1595 1595 1595 1595 1304
510 20250401 111500 54977921 1598 1596 1598 1596 1187
511 20250401 111400 53083466 1596 1596 1596 1596 0
512 20250401 111300 53083466 1596 1595 1596 1595 27
513 20250401 111200 53040394 1596 1596 1596 1596 58
514 20250401 111100 52947826 1596 1595 1596 1595 33
515 20250401 111000 52895185 1595 1595 1595 1595 0
516 20250401 110900 52895185 1595 1595 1595 1595 17
517 20250401 110800 52868070 1595 1595 1595 1595 0
518 20250401 110700 52868070 1595 1595 1595 1595 0
519 20250401 110600 52868070 1595 1595 1595 1595 31
520 20250401 110500 52818625 1595 1595 1595 1595 1
521 20250401 110400 52817030 1596 1596 1596 1596 35
522 20250401 110300 52761170 1595 1595 1595 1595 2
523 20250401 110200 52757980 1595 1595 1595 1595 0
524 20250401 110100 52757980 1595 1595 1595 1595 0
525 20250401 110000 52757980 1595 1594 1596 1594 1181
526 20250401 105900 50874792 1588 1588 1588 1588 0
527 20250401 105800 50874792 1588 1593 1593 1588 5403
528 20250401 105700 42278329 1591 1591 1591 1591 0
529 20250401 105600 42278329 1591 1591 1591 1591 0
530 20250401 105500 42278329 1591 1591 1591 1591 0
531 20250401 105400 42278329 1591 1591 1591 1591 500
532 20250401 105300 41482829 1591 1591 1591 1591 0
533 20250401 105200 41482829 1591 1591 1591 1591 0
534 20250401 105100 41482829 1591 1591 1591 1591 100
535 20250401 105000 41323729 1595 1596 1596 1591 721
536 20250401 104900 40174039 1596 1596 1596 1596 0
537 20250401 104800 40174039 1596 1596 1596 1596 0
538 20250401 104700 40174039 1596 1596 1596 1596 0
539 20250401 104600 40174039 1596 1596 1596 1596 0
540 20250401 104500 40174039 1596 1596 1596 1596 0
541 20250401 104400 40174039 1596 1596 1596 1596 0
542 20250401 104300 40174039 1596 1595 1596 1595 885
543 20250401 104200 38762061 1595 1595 1595 1595 153
544 20250401 104100 38518026 1596 1596 1596 1596 106
545 20250401 104000 38348850 1596 1596 1596 1596 0
546 20250401 103900 38348850 1596 1593 1596 1593 794
547 20250401 103800 37083871 1590 1590 1590 1590 0
548 20250401 103700 37083871 1590 1590 1590 1590 0
549 20250401 103600 37083871 1590 1590 1590 1590 0
550 20250401 103500 37083871 1590 1590 1590 1590 0
551 20250401 103400 37083871 1590 1590 1590 1590 0
552 20250401 103300 37083871 1590 1590 1590 1590 1
553 20250401 103200 37082281 1588 1588 1588 1588 0
554 20250401 103100 37082281 1588 1588 1588 1588 0
555 20250401 103000 37082281 1588 1588 1588 1588 0
556 20250401 102900 37082281 1588 1588 1588 1588 0
557 20250401 102800 37082281 1588 1588 1588 1588 0
558 20250401 102700 37082281 1588 1588 1588 1588 10
559 20250401 102600 37066401 1588 1595 1596 1588 800
560 20250401 102500 35790400 1595 1595 1595 1595 0
561 20250401 102400 35790400 1595 1595 1595 1595 0
562 20250401 102300 35790400 1595 1595 1595 1595 0
563 20250401 102200 35790400 1595 1595 1595 1595 0
564 20250401 102100 35790400 1595 1595 1595 1595 0
565 20250401 102000 35790400 1595 1594 1596 1594 1765
566 20250401 101900 32975721 1595 1595 1595 1595 0
567 20250401 101800 32975721 1595 1595 1595 1595 0
568 20250401 101700 32975721 1595 1595 1595 1595 0
569 20250401 101600 32975721 1595 1595 1595 1595 0
570 20250401 101500 32975721 1595 1595 1595 1595 0
571 20250401 101400 32975721 1595 1595 1595 1595 0
572 20250401 101300 32975721 1595 1595 1595 1595 0
573 20250401 101200 32975721 1595 1595 1595 1595 0
574 20250401 101100 32975721 1595 1595 1595 1595 0
575 20250401 101000 32975721 1595 1595 1595 1595 316
576 20250401 100900 32471701 1585 1583 1585 1582 1106
577 20250401 100800 30720607 1582 1592 1594 1582 2881
578 20250401 100700 26151784 1587 1590 1591 1587 234
579 20250401 100600 25779495 1587 1587 1589 1587 54
580 20250401 100500 25693693 1587 1587 1587 1587 0
581 20250401 100400 25693693 1587 1587 1587 1587 0
582 20250401 100300 25693693 1587 1587 1587 1587 0
583 20250401 100200 25693693 1587 1587 1587 1587 1000
584 20250401 100100 24106693 1587 1587 1587 1587 45
585 20250401 100000 24035278 1585 1585 1585 1585 144
586 20250401 095900 23807038 1585 1585 1585 1585 0
587 20250401 095800 23807038 1585 1583 1585 1583 31
588 20250401 095700 23757963 1581 1581 1581 1581 0
589 20250401 095600 23757963 1581 1581 1581 1581 0
590 20250401 095500 23757963 1581 1581 1581 1581 0
591 20250401 095400 23757963 1581 1581 1581 1581 0
592 20250401 095300 23757963 1581 1587 1587 1581 1230
593 20250401 095200 21811455 1584 1571 1596 1571 2073
594 20250401 095100 18538116 1571 1571 1571 1571 0
595 20250401 095000 18538116 1571 1571 1571 1571 0
596 20250401 094900 18538116 1571 1571 1571 1571 0
597 20250401 094800 18538116 1571 1568 1571 1568 357
598 20250401 094700 17978054 1568 1568 1568 1568 0
599 20250401 094600 17978054 1568 1568 1568 1568 0
600 20250401 094500 17978054 1568 1568 1568 1568 0
601 20250401 094400 17978054 1568 1568 1568 1568 0
602 20250401 094300 17978054 1568 1568 1568 1568 0
603 20250401 094200 17978054 1568 1568 1568 1568 0
604 20250401 094100 17978054 1568 1568 1568 1568 0
605 20250401 094000 17978054 1568 1568 1568 1568 0
606 20250401 093900 17978054 1568 1568 1568 1568 0
607 20250401 093800 17978054 1568 1568 1568 1568 0
608 20250401 093700 17978054 1568 1568 1568 1568 0
609 20250401 093600 17978054 1568 1568 1568 1568 0
610 20250401 093500 17978054 1568 1566 1568 1565 861
611 20250401 093400 16629924 1568 1568 1568 1568 0
612 20250401 093300 16629924 1568 1568 1568 1568 0
613 20250401 093200 16629924 1568 1568 1568 1568 0
614 20250401 093100 16629924 1568 1568 1568 1568 0
615 20250401 093000 16629924 1568 1568 1568 1568 6
616 20250401 092900 16620516 1569 1569 1569 1569 0
617 20250401 092800 16620516 1569 1569 1569 1569 0
618 20250401 092700 16620516 1569 1569 1569 1569 0
619 20250401 092600 16620516 1569 1569 1569 1569 90
620 20250401 092500 16479306 1562 1562 1562 1562 0
621 20250401 092400 16479306 1562 1562 1562 1562 20
622 20250401 092300 16448066 1562 1564 1566 1562 89
623 20250401 092200 16308743 1565 1563 1565 1563 43
624 20250401 092100 16241450 1562 1566 1566 1562 300
625 20250401 092000 15772646 1562 1562 1562 1562 0
626 20250401 091900 15772646 1562 1562 1562 1562 0
627 20250401 091800 15772646 1562 1564 1564 1562 680
628 20250401 091700 14709944 1574 1574 1574 1574 300
629 20250401 091600 14237744 1574 1582 1582 1574 9
630 20250401 091500 14223554 1584 1584 1584 1584 0
631 20250401 091400 14223554 1584 1584 1584 1584 0
632 20250401 091300 14223554 1584 1584 1584 1584 2
633 20250401 091200 14220386 1564 1567 1567 1561 550
634 20250401 091100 13360139 1567 1569 1617 1566 3464
635 20250401 091000 7879791 1559 1559 1559 1559 0
636 20250401 090900 7879791 1559 1566 1570 1559 3486
637 20250401 090800 2416910 1554 1554 1554 1554 0
638 20250401 090700 2416910 1554 1554 1554 1554 2
639 20250401 090600 2413802 1552 1552 1552 1552 0
640 20250401 090500 2413802 1552 1552 1552 1552 10
641 20250401 090400 2398282 1552 1552 1552 1552 3
642 20250401 090300 2393626 1551 1551 1551 1551 3
643 20250401 090200 2388973 1551 1545 1551 1545 751
644 20250401 090100 1228512 1545 1545 1545 1545 6
645 20250401 090000 1219242 1544 1545 1545 1508 790

1
050760/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,16334678,0,24518351678,0.00
20250327,0,16334678,0,24518351678,0.00
20250326,0,16334678,0,24877714594,0.00
20250325,0,16334678,0,24894049272,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 16334678 0 24518351678 0.00
3 20250327 0 16334678 0 24518351678 0.00
4 20250326 0 16334678 0 24877714594 0.00
5 20250325 0 16334678 0 24894049272 0.00