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

651
058110/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,651 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,194900,57587568,1813,1813,1813,1813,1615
20250401,194800,57587568,1813,1813,1813,1813,0
20250401,194700,57587568,1813,1813,1813,1813,0
20250401,194600,57587568,1813,1813,1813,1813,0
20250401,194500,57587568,1813,1813,1813,1813,0
20250401,194400,57587568,1813,1813,1813,1813,0
20250401,194300,57587568,1813,1813,1813,1813,0
20250401,194200,57587568,1813,1813,1813,1813,0
20250401,194100,57587568,1813,1813,1813,1813,0
20250401,194000,57587568,1813,1813,1813,1813,0
20250401,193900,57587568,1813,1813,1813,1813,0
20250401,193800,57587568,1813,1813,1813,1813,0
20250401,193700,57587568,1813,1813,1813,1813,0
20250401,193600,57587568,1813,1813,1813,1813,0
20250401,193500,57587568,1813,1813,1813,1813,0
20250401,193400,57587568,1813,1813,1813,1813,0
20250401,193300,57587568,1813,1813,1813,1813,0
20250401,193200,57587568,1813,1813,1813,1813,0
20250401,193100,57587568,1813,1813,1813,1813,0
20250401,193000,57587568,1813,1813,1813,1813,0
20250401,192900,57587568,1813,1813,1813,1813,0
20250401,192800,57587568,1813,1813,1813,1813,0
20250401,192700,57587568,1813,1813,1813,1813,0
20250401,192600,57587568,1813,1813,1813,1813,0
20250401,192500,57587568,1813,1813,1813,1813,0
20250401,192400,57587568,1813,1813,1813,1813,0
20250401,192300,57587568,1813,1813,1813,1813,0
20250401,192200,57587568,1813,1813,1813,1813,0
20250401,192100,57587568,1813,1813,1813,1813,0
20250401,192000,57587568,1813,1813,1813,1813,0
20250401,191900,57587568,1813,1813,1813,1813,1615
20250401,191800,57587568,1813,1813,1813,1813,0
20250401,191700,57587568,1813,1813,1813,1813,0
20250401,191600,57587568,1813,1813,1813,1813,0
20250401,191500,57587568,1813,1813,1813,1813,0
20250401,191400,57587568,1813,1813,1813,1813,0
20250401,191300,57587568,1813,1813,1813,1813,0
20250401,191200,57587568,1813,1813,1813,1813,0
20250401,191100,57587568,1813,1813,1813,1813,0
20250401,191000,57587568,1813,1813,1813,1813,0
20250401,190900,57587568,1813,1813,1813,1813,0
20250401,190800,57587568,1813,1813,1813,1813,0
20250401,190700,57587568,1813,1813,1813,1813,0
20250401,190600,57587568,1813,1813,1813,1813,0
20250401,190500,57587568,1813,1813,1813,1813,0
20250401,190400,57587568,1813,1813,1813,1813,0
20250401,190300,57587568,1813,1813,1813,1813,0
20250401,190200,57587568,1813,1813,1813,1813,0
20250401,190100,57587568,1813,1813,1813,1813,0
20250401,190000,57587568,1813,1813,1813,1813,0
20250401,185900,57587568,1813,1813,1813,1813,0
20250401,185800,57587568,1813,1813,1813,1813,0
20250401,185700,57587568,1813,1813,1813,1813,0
20250401,185600,57587568,1813,1813,1813,1813,0
20250401,185500,57587568,1813,1813,1813,1813,0
20250401,185400,57587568,1813,1813,1813,1813,0
20250401,185300,57587568,1813,1813,1813,1813,0
20250401,185200,57587568,1813,1813,1813,1813,0
20250401,185100,57587568,1813,1813,1813,1813,0
20250401,185000,57587568,1813,1813,1813,1813,0
20250401,184900,57587568,1813,1813,1813,1813,1615
20250401,184800,57587568,1813,1813,1813,1813,0
20250401,184700,57587568,1813,1813,1813,1813,0
20250401,184600,57587568,1813,1813,1813,1813,0
20250401,184500,57587568,1813,1813,1813,1813,0
20250401,184400,57587568,1813,1813,1813,1813,0
20250401,184300,57587568,1813,1813,1813,1813,0
20250401,184200,57587568,1813,1813,1813,1813,0
20250401,184100,57587568,1813,1813,1813,1813,0
20250401,184000,57587568,1813,1813,1813,1813,0
20250401,183900,57587568,1813,1813,1813,1813,0
20250401,183800,57587568,1813,1813,1813,1813,0
20250401,183700,57587568,1813,1813,1813,1813,0
20250401,183600,57587568,1813,1813,1813,1813,0
20250401,183500,57587568,1813,1813,1813,1813,0
20250401,183400,57587568,1813,1813,1813,1813,0
20250401,183300,57587568,1813,1813,1813,1813,0
20250401,183200,57587568,1813,1813,1813,1813,0
20250401,183100,57587568,1813,1813,1813,1813,0
20250401,183000,57587568,1813,1813,1813,1813,0
20250401,182900,57587568,1813,1813,1813,1813,0
20250401,182800,57587568,1813,1813,1813,1813,0
20250401,182700,57587568,1813,1813,1813,1813,0
20250401,182600,57587568,1813,1813,1813,1813,0
20250401,182500,57587568,1813,1813,1813,1813,0
20250401,182400,57587568,1813,1813,1813,1813,0
20250401,182300,57587568,1813,1813,1813,1813,0
20250401,182200,57587568,1813,1813,1813,1813,0
20250401,182100,57587568,1813,1813,1813,1813,0
20250401,182000,57587568,1813,1813,1813,1813,0
20250401,181900,57587568,1813,1813,1813,1813,1615
20250401,181800,57587568,1813,1813,1813,1813,0
20250401,181700,57587568,1813,1813,1813,1813,0
20250401,181600,57587568,1813,1813,1813,1813,0
20250401,181500,57587568,1813,1813,1813,1813,0
20250401,181400,57587568,1813,1813,1813,1813,0
20250401,181300,57587568,1813,1813,1813,1813,0
20250401,181200,57587568,1813,1813,1813,1813,0
20250401,181100,57587568,1813,1813,1813,1813,0
20250401,181000,57587568,1813,1813,1813,1813,0
20250401,180900,57587568,1813,1813,1813,1813,0
20250401,180800,57587568,1813,1813,1813,1813,0
20250401,180700,57587568,1813,1813,1813,1813,0
20250401,180600,57587568,1813,1813,1813,1813,0
20250401,180500,57587568,1813,1813,1813,1813,0
20250401,180400,57587568,1813,1813,1813,1813,0
20250401,180300,57587568,1813,1813,1813,1813,0
20250401,180200,57587568,1813,1813,1813,1813,0
20250401,180100,57587568,1813,1813,1813,1813,0
20250401,180000,57587568,1813,1813,1813,1813,0
20250401,175900,57587568,1813,1813,1813,1813,0
20250401,175800,57587568,1813,1813,1813,1813,0
20250401,175700,57587568,1813,1813,1813,1813,0
20250401,175600,57587568,1813,1813,1813,1813,0
20250401,175500,57587568,1813,1813,1813,1813,0
20250401,175400,57587568,1813,1813,1813,1813,0
20250401,175300,57587568,1813,1813,1813,1813,0
20250401,175200,57587568,1813,1813,1813,1813,0
20250401,175100,57587568,1813,1813,1813,1813,0
20250401,175000,57587568,1813,1813,1813,1813,0
20250401,174900,57587568,1813,1813,1813,1813,1615
20250401,174800,57587568,1813,1813,1813,1813,0
20250401,174700,57587568,1813,1813,1813,1813,0
20250401,174600,57587568,1813,1813,1813,1813,0
20250401,174500,57587568,1813,1813,1813,1813,0
20250401,174400,57587568,1813,1813,1813,1813,0
20250401,174300,57587568,1813,1813,1813,1813,0
20250401,174200,57587568,1813,1813,1813,1813,0
20250401,174100,57587568,1813,1813,1813,1813,0
20250401,174000,57587568,1813,1813,1813,1813,0
20250401,173900,57587568,1813,1813,1813,1813,0
20250401,173800,57587568,1813,1813,1813,1813,0
20250401,173700,57587568,1813,1813,1813,1813,0
20250401,173600,57587568,1813,1813,1813,1813,0
20250401,173500,57587568,1813,1813,1813,1813,0
20250401,173400,57587568,1813,1813,1813,1813,0
20250401,173300,57587568,1813,1813,1813,1813,0
20250401,173200,57587568,1813,1813,1813,1813,0
20250401,173100,57587568,1813,1813,1813,1813,0
20250401,173000,57587568,1813,1813,1813,1813,0
20250401,172900,57587568,1813,1813,1813,1813,0
20250401,172800,57587568,1813,1813,1813,1813,0
20250401,172700,57587568,1813,1813,1813,1813,0
20250401,172600,57587568,1813,1813,1813,1813,0
20250401,172500,57587568,1813,1813,1813,1813,0
20250401,172400,57587568,1813,1813,1813,1813,0
20250401,172300,57587568,1813,1813,1813,1813,0
20250401,172200,57587568,1813,1813,1813,1813,0
20250401,172100,57587568,1813,1813,1813,1813,0
20250401,172000,57587568,1813,1813,1813,1813,0
20250401,171900,57587568,1813,1813,1813,1813,1615
20250401,171800,57587568,1813,1813,1813,1813,0
20250401,171700,57587568,1813,1813,1813,1813,0
20250401,171600,57587568,1813,1813,1813,1813,0
20250401,171500,57587568,1813,1813,1813,1813,0
20250401,171400,57587568,1813,1813,1813,1813,0
20250401,171300,57587568,1813,1813,1813,1813,0
20250401,171200,57587568,1813,1813,1813,1813,0
20250401,171100,57587568,1813,1813,1813,1813,0
20250401,171000,57587568,1813,1813,1813,1813,0
20250401,170900,57587568,1813,1813,1813,1813,0
20250401,170800,57587568,1813,1813,1813,1813,0
20250401,170700,57587568,1813,1813,1813,1813,0
20250401,170600,57587568,1813,1813,1813,1813,0
20250401,170500,57587568,1813,1813,1813,1813,0
20250401,170400,57587568,1813,1813,1813,1813,0
20250401,170300,57587568,1813,1813,1813,1813,0
20250401,170200,57587568,1813,1813,1813,1813,0
20250401,170100,57587568,1813,1813,1813,1813,0
20250401,170000,57587568,1813,1813,1813,1813,0
20250401,165900,57587568,1813,1813,1813,1813,0
20250401,165800,57587568,1813,1813,1813,1813,0
20250401,165700,57587568,1813,1813,1813,1813,0
20250401,165600,57587568,1813,1813,1813,1813,0
20250401,165500,57587568,1813,1813,1813,1813,0
20250401,165400,57587568,1813,1813,1813,1813,0
20250401,165300,57587568,1813,1813,1813,1813,0
20250401,165200,57587568,1813,1813,1813,1813,0
20250401,165100,57587568,1813,1813,1813,1813,0
20250401,165000,57587568,1813,1813,1813,1813,0
20250401,164900,57587568,1813,1813,1813,1813,1615
20250401,164800,57587568,1813,1813,1813,1813,0
20250401,164700,57587568,1813,1813,1813,1813,0
20250401,164600,57587568,1813,1813,1813,1813,0
20250401,164500,57587568,1813,1813,1813,1813,0
20250401,164400,57587568,1813,1813,1813,1813,0
20250401,164300,57587568,1813,1813,1813,1813,0
20250401,164200,57587568,1813,1813,1813,1813,0
20250401,164100,57587568,1813,1813,1813,1813,0
20250401,164000,57587568,1813,1813,1813,1813,0
20250401,163900,57587568,1813,1813,1813,1813,0
20250401,163800,57587568,1813,1813,1813,1813,0
20250401,163700,57587568,1813,1813,1813,1813,0
20250401,163600,57587568,1813,1813,1813,1813,0
20250401,163500,57587568,1813,1813,1813,1813,0
20250401,163400,57587568,1813,1813,1813,1813,0
20250401,163300,57587568,1813,1813,1813,1813,0
20250401,163200,57587568,1813,1813,1813,1813,0
20250401,163100,57587568,1813,1813,1813,1813,0
20250401,163000,57587568,1813,1813,1813,1813,0
20250401,162900,57587568,1813,1813,1813,1813,0
20250401,162800,57587568,1813,1813,1813,1813,0
20250401,162700,57587568,1813,1813,1813,1813,0
20250401,162600,57587568,1813,1813,1813,1813,0
20250401,162500,57587568,1813,1813,1813,1813,0
20250401,162400,57587568,1813,1813,1813,1813,0
20250401,162300,57587568,1813,1813,1813,1813,0
20250401,162200,57587568,1813,1813,1813,1813,0
20250401,162100,57587568,1813,1813,1813,1813,0
20250401,162000,57587568,1813,1813,1813,1813,0
20250401,161900,57587568,1813,1813,1813,1813,1615
20250401,161800,57587568,1813,1813,1813,1813,0
20250401,161700,57587568,1813,1813,1813,1813,0
20250401,161600,57587568,1813,1813,1813,1813,0
20250401,161500,57587568,1813,1813,1813,1813,0
20250401,161400,57587568,1813,1813,1813,1813,0
20250401,161300,57587568,1813,1813,1813,1813,0
20250401,161200,57587568,1813,1813,1813,1813,0
20250401,161100,57587568,1813,1813,1813,1813,0
20250401,161000,57587568,1813,1813,1813,1813,0
20250401,160900,57587568,1813,1813,1813,1813,0
20250401,160800,57587568,1813,1813,1813,1813,0
20250401,160700,57587568,1813,1813,1813,1813,0
20250401,160600,57587568,1813,1813,1813,1813,0
20250401,160500,57587568,1813,1813,1813,1813,0
20250401,160400,57587568,1813,1813,1813,1813,0
20250401,160300,57587568,1813,1813,1813,1813,0
20250401,160200,57587568,1813,1813,1813,1813,0
20250401,160100,57587568,1813,1813,1813,1813,0
20250401,160000,57587568,1813,1813,1813,1813,0
20250401,155900,57587568,1813,1813,1813,1813,0
20250401,155800,57587568,1813,1813,1813,1813,0
20250401,155700,57587568,1813,1813,1813,1813,0
20250401,155600,57587568,1813,1813,1813,1813,0
20250401,155500,57587568,1813,1813,1813,1813,0
20250401,155400,57587568,1813,1813,1813,1813,0
20250401,155300,57587568,1813,1813,1813,1813,0
20250401,155200,57587568,1813,1813,1813,1813,0
20250401,155100,57587568,1813,1813,1813,1813,0
20250401,155000,57587568,1813,1813,1813,1813,0
20250401,154900,57587568,1813,1813,1813,1813,1615
20250401,154800,57587568,1813,1813,1813,1813,0
20250401,154700,57587568,1813,1813,1813,1813,0
20250401,154600,57587568,1813,1813,1813,1813,0
20250401,154500,57587568,1813,1813,1813,1813,0
20250401,154400,57587568,1813,1813,1813,1813,0
20250401,154300,57587568,1813,1813,1813,1813,0
20250401,154200,57587568,1813,1813,1813,1813,0
20250401,154100,57587568,1813,1813,1813,1813,0
20250401,154000,57587568,1813,1813,1813,1813,0
20250401,153900,57587568,1813,1813,1813,1813,0
20250401,153800,57587568,1813,1813,1813,1813,0
20250401,153700,57587568,1813,1813,1813,1813,0
20250401,153600,57587568,1813,1813,1813,1813,0
20250401,153500,57587568,1813,1813,1813,1813,0
20250401,153400,57587568,1813,1813,1813,1813,0
20250401,153300,57587568,1813,1813,1813,1813,0
20250401,153200,57587568,1813,1813,1813,1813,0
20250401,153100,57587568,1813,1813,1813,1813,0
20250401,153000,57587568,1813,1813,1813,1813,1615
20250401,152900,54659573,1813,1813,1813,1813,0
20250401,152800,54659573,1813,1813,1813,1813,0
20250401,152700,54659573,1813,1813,1813,1813,0
20250401,152600,54659573,1813,1813,1813,1813,0
20250401,152500,54659573,1813,1813,1813,1813,0
20250401,152400,54659573,1813,1813,1813,1813,0
20250401,152300,54659573,1813,1813,1813,1813,0
20250401,152200,54659573,1813,1813,1813,1813,0
20250401,152100,54659573,1813,1813,1813,1813,0
20250401,152000,54659573,1813,1813,1813,1813,0
20250401,151900,54659573,1813,1813,1813,1813,10
20250401,151800,54641443,1813,1812,1813,1801,1539
20250401,151700,51864569,1813,1815,1815,1813,314
20250401,151600,51294967,1816,1817,1817,1816,271
20250401,151500,50802722,1819,1819,1819,1818,186
20250401,151400,50464427,1819,1819,1820,1819,180
20250401,151300,50136990,1820,1820,1820,1820,6
20250401,151200,50126070,1819,1819,1819,1819,44
20250401,151100,50046034,1820,1820,1820,1820,0
20250401,151000,50046034,1820,1820,1820,1820,0
20250401,150900,50046034,1820,1820,1820,1820,0
20250401,150800,50046034,1820,1820,1820,1820,0
20250401,150700,50046034,1820,1820,1820,1820,0
20250401,150600,50046034,1820,1820,1820,1820,0
20250401,150500,50046034,1820,1820,1820,1819,311
20250401,150400,49480058,1821,1821,1821,1820,189
20250401,150300,49135933,1820,1821,1821,1820,28
20250401,150200,49084967,1821,1821,1821,1821,192
20250401,150100,48735335,1821,1821,1821,1821,0
20250401,150000,48735335,1821,1821,1821,1821,6
20250401,145900,48724409,1821,1821,1821,1821,0
20250401,145800,48724409,1821,1821,1821,1821,0
20250401,145700,48724409,1821,1821,1821,1821,6
20250401,145600,48713483,1822,1822,1822,1822,0
20250401,145500,48713483,1822,1822,1822,1822,0
20250401,145400,48713483,1822,1822,1822,1822,0
20250401,145300,48713483,1822,1822,1822,1822,0
20250401,145200,48713483,1822,1822,1822,1822,0
20250401,145100,48713483,1822,1822,1822,1822,0
20250401,145000,48713483,1822,1822,1822,1822,0
20250401,144900,48713483,1822,1822,1822,1822,0
20250401,144800,48713483,1822,1821,1822,1820,87
20250401,144700,48555114,1822,1822,1822,1822,0
20250401,144600,48555114,1822,1822,1822,1822,0
20250401,144500,48555114,1822,1822,1822,1822,0
20250401,144400,48555114,1822,1822,1822,1822,0
20250401,144300,48555114,1822,1822,1822,1822,0
20250401,144200,48555114,1822,1821,1822,1821,112
20250401,144100,48351150,1822,1822,1822,1822,6
20250401,144000,48340218,1822,1822,1822,1822,0
20250401,143900,48340218,1822,1822,1822,1822,0
20250401,143800,48340218,1822,1822,1822,1822,0
20250401,143700,48340218,1822,1822,1822,1822,6
20250401,143600,48329286,1822,1822,1822,1822,0
20250401,143500,48329286,1822,1822,1822,1822,645
20250401,143400,47154096,1822,1822,1822,1822,0
20250401,143300,47154096,1822,1822,1822,1822,0
20250401,143200,47154096,1822,1822,1822,1822,0
20250401,143100,47154096,1822,1822,1822,1822,362
20250401,143000,46494532,1822,1822,1822,1822,0
20250401,142900,46494532,1822,1822,1822,1822,333
20250401,142800,45887806,1822,1822,1822,1821,83
20250401,142700,45736607,1822,1822,1822,1822,199
20250401,142600,45374029,1822,1822,1822,1822,0
20250401,142500,45374029,1822,1822,1822,1822,1
20250401,142400,45372207,1823,1823,1823,1823,300
20250401,142300,44825307,1824,1823,1824,1823,590
20250401,142200,43749683,1823,1823,1823,1823,8
20250401,142100,43735099,1824,1824,1824,1824,25
20250401,142000,43689499,1824,1824,1824,1824,0
20250401,141900,43689499,1824,1824,1824,1824,0
20250401,141800,43689499,1824,1823,1824,1823,329
20250401,141700,43089699,1823,1822,1823,1822,238
20250401,141600,42656038,1822,1823,1823,1822,292
20250401,141500,42123941,1823,1823,1823,1823,0
20250401,141400,42123941,1823,1823,1823,1823,31
20250401,141300,42067428,1823,1823,1823,1823,0
20250401,141200,42067428,1823,1823,1823,1823,0
20250401,141100,42067428,1823,1823,1823,1823,0
20250401,141000,42067428,1823,1823,1823,1823,0
20250401,140900,42067428,1823,1824,1824,1823,216
20250401,140800,41673549,1824,1824,1824,1824,13
20250401,140700,41649837,1825,1825,1825,1825,3
20250401,140600,41644362,1825,1825,1825,1825,0
20250401,140500,41644362,1825,1825,1825,1825,3
20250401,140400,41638887,1825,1825,1825,1825,3
20250401,140300,41633412,1825,1824,1825,1823,664
20250401,140200,40422616,1825,1825,1825,1825,33
20250401,140100,40362391,1825,1825,1825,1825,0
20250401,140000,40362391,1825,1825,1825,1825,0
20250401,135900,40362391,1825,1825,1825,1825,0
20250401,135800,40362391,1825,1825,1825,1825,0
20250401,135700,40362391,1825,1825,1825,1823,67
20250401,135600,40240176,1825,1825,1825,1825,0
20250401,135500,40240176,1825,1825,1825,1825,1
20250401,135400,40238351,1825,1822,1825,1822,389
20250401,135300,39529157,1823,1823,1823,1823,0
20250401,135200,39529157,1823,1823,1823,1823,0
20250401,135100,39529157,1823,1822,1823,1821,44
20250401,135000,39448997,1823,1823,1823,1823,61
20250401,134900,39337794,1823,1823,1823,1823,0
20250401,134800,39337794,1823,1823,1823,1823,0
20250401,134700,39337794,1823,1823,1823,1823,0
20250401,134600,39337794,1823,1823,1823,1823,68
20250401,134500,39213830,1823,1823,1823,1822,159
20250401,134400,38924093,1823,1823,1823,1823,2
20250401,134300,38920447,1823,1823,1823,1823,0
20250401,134200,38920447,1823,1823,1823,1823,2
20250401,134100,38916801,1823,1823,1823,1823,2
20250401,134000,38913155,1823,1823,1823,1823,22
20250401,133900,38873049,1823,1823,1823,1823,0
20250401,133800,38873049,1823,1823,1823,1823,528
20250401,133700,37910505,1823,1823,1823,1823,124
20250401,133600,37684453,1823,1823,1823,1823,225
20250401,133500,37274278,1823,1822,1823,1822,162
20250401,133400,36979098,1822,1822,1822,1822,0
20250401,133300,36979098,1822,1822,1822,1822,6
20250401,133200,36968166,1823,1823,1823,1823,0
20250401,133100,36968166,1823,1823,1823,1823,14
20250401,133000,36942644,1823,1823,1823,1823,0
20250401,132900,36942644,1823,1823,1823,1823,0
20250401,132800,36942644,1823,1823,1823,1823,0
20250401,132700,36942644,1823,1823,1823,1823,6
20250401,132600,36931706,1823,1823,1823,1823,0
20250401,132500,36931706,1823,1823,1823,1823,0
20250401,132400,36931706,1823,1823,1823,1823,10
20250401,132300,36913476,1823,1823,1823,1823,15
20250401,132200,36886131,1823,1823,1823,1823,0
20250401,132100,36886131,1823,1823,1823,1823,0
20250401,132000,36886131,1823,1823,1823,1823,0
20250401,131900,36886131,1823,1823,1823,1823,33
20250401,131800,36825972,1823,1823,1823,1823,0
20250401,131700,36825972,1823,1823,1823,1823,0
20250401,131600,36825972,1823,1823,1823,1823,0
20250401,131500,36825972,1823,1822,1823,1822,154
20250401,131400,36545368,1822,1822,1822,1822,65
20250401,131300,36426938,1822,1822,1822,1822,0
20250401,131200,36426938,1822,1822,1822,1822,6
20250401,131100,36416006,1820,1820,1820,1820,0
20250401,131000,36416006,1820,1820,1820,1820,0
20250401,130900,36416006,1820,1820,1820,1820,0
20250401,130800,36416006,1820,1820,1820,1820,0
20250401,130700,36416006,1820,1820,1820,1820,0
20250401,130600,36416006,1820,1820,1820,1820,0
20250401,130500,36416006,1820,1820,1820,1820,0
20250401,130400,36416006,1820,1821,1821,1820,167
20250401,130300,36111916,1823,1823,1823,1823,0
20250401,130200,36111916,1823,1823,1823,1823,12
20250401,130100,36090040,1823,1823,1823,1823,0
20250401,130000,36090040,1823,1823,1823,1823,0
20250401,125900,36090040,1823,1823,1823,1823,0
20250401,125800,36090040,1823,1823,1823,1823,0
20250401,125700,36090040,1823,1823,1823,1823,6
20250401,125600,36079102,1821,1821,1821,1821,0
20250401,125500,36079102,1821,1821,1821,1821,0
20250401,125400,36079102,1821,1821,1821,1821,3
20250401,125300,36073639,1823,1823,1823,1823,0
20250401,125200,36073639,1823,1823,1823,1823,6
20250401,125100,36062701,1822,1822,1822,1822,0
20250401,125000,36062701,1822,1822,1822,1822,0
20250401,124900,36062701,1822,1822,1822,1822,0
20250401,124800,36062701,1822,1822,1822,1822,0
20250401,124700,36062701,1822,1822,1822,1822,13
20250401,124600,36039015,1822,1822,1822,1822,0
20250401,124500,36039015,1822,1822,1822,1822,11
20250401,124400,36018973,1822,1822,1822,1822,0
20250401,124300,36018973,1822,1822,1822,1822,0
20250401,124200,36018973,1822,1822,1822,1822,6
20250401,124100,36008041,1822,1822,1822,1822,0
20250401,124000,36008041,1822,1820,1822,1820,79
20250401,123900,35864214,1821,1821,1821,1821,0
20250401,123800,35864214,1821,1821,1821,1821,0
20250401,123700,35864214,1821,1821,1821,1821,12
20250401,123600,35842362,1821,1821,1821,1821,0
20250401,123500,35842362,1821,1821,1821,1821,0
20250401,123400,35842362,1821,1821,1821,1821,0
20250401,123300,35842362,1821,1821,1821,1821,0
20250401,123200,35842362,1821,1821,1821,1821,6
20250401,123100,35831436,1820,1820,1820,1820,4
20250401,123000,35824156,1823,1823,1823,1823,0
20250401,122900,35824156,1823,1823,1823,1823,0
20250401,122800,35824156,1823,1824,1824,1823,82
20250401,122700,35674619,1825,1825,1825,1825,0
20250401,122600,35674619,1825,1824,1825,1824,111
20250401,122500,35472144,1825,1825,1826,1825,137
20250401,122400,35222106,1825,1825,1825,1825,2
20250401,122300,35218456,1825,1825,1825,1825,2
20250401,122200,35214806,1825,1825,1825,1825,1
20250401,122100,35212981,1825,1825,1825,1825,2
20250401,122000,35209331,1825,1825,1825,1825,1
20250401,121900,35207506,1825,1825,1825,1825,1
20250401,121800,35205681,1825,1825,1825,1825,1
20250401,121700,35203856,1825,1825,1825,1825,2
20250401,121600,35200206,1825,1825,1825,1825,0
20250401,121500,35200206,1825,1826,1826,1825,5
20250401,121400,35191079,1826,1826,1826,1826,0
20250401,121300,35191079,1826,1826,1826,1826,2
20250401,121200,35187427,1826,1826,1826,1826,2
20250401,121100,35183775,1825,1825,1825,1825,0
20250401,121000,35183775,1825,1825,1825,1825,0
20250401,120900,35183775,1825,1825,1825,1825,2
20250401,120800,35180125,1825,1826,1826,1825,36
20250401,120700,35114401,1826,1826,1826,1826,1
20250401,120600,35112575,1827,1827,1827,1827,7
20250401,120500,35099786,1827,1827,1827,1827,49
20250401,120400,35010263,1827,1827,1827,1827,25
20250401,120300,34964588,1827,1827,1827,1827,2
20250401,120200,34960934,1827,1827,1827,1827,0
20250401,120100,34960934,1827,1827,1827,1827,2
20250401,120000,34957280,1827,1826,1827,1826,181
20250401,115900,34626761,1826,1826,1826,1826,0
20250401,115800,34626761,1826,1826,1826,1826,2
20250401,115700,34623109,1827,1826,1827,1826,158
20250401,115600,34334585,1827,1827,1827,1827,2
20250401,115500,34330931,1827,1826,1827,1826,112
20250401,115400,34126408,1827,1827,1827,1827,2
20250401,115300,34122754,1827,1826,1827,1826,225
20250401,115200,33711878,1826,1826,1826,1826,5
20250401,115100,33702748,1826,1826,1826,1826,0
20250401,115000,33702748,1826,1826,1826,1826,0
20250401,114900,33702748,1826,1826,1826,1826,146
20250401,114800,33436152,1826,1826,1826,1826,5
20250401,114700,33427022,1826,1826,1826,1826,0
20250401,114600,33427022,1826,1826,1826,1826,0
20250401,114500,33427022,1826,1826,1826,1826,0
20250401,114400,33427022,1826,1826,1827,1826,68
20250401,114300,33302851,1826,1825,1826,1825,20
20250401,114200,33266349,1825,1825,1825,1825,0
20250401,114100,33266349,1825,1825,1825,1825,0
20250401,114000,33266349,1825,1825,1825,1825,0
20250401,113900,33266349,1825,1825,1825,1825,58
20250401,113800,33160499,1825,1825,1825,1825,0
20250401,113700,33160499,1825,1825,1825,1825,0
20250401,113600,33160499,1825,1825,1825,1825,0
20250401,113500,33160499,1825,1825,1825,1825,0
20250401,113400,33160499,1825,1822,1825,1822,591
20250401,113300,32082742,1825,1825,1825,1825,0
20250401,113200,32082742,1825,1823,1825,1822,65
20250401,113100,31964286,1822,1822,1825,1822,22
20250401,113000,31924151,1821,1820,1821,1820,81
20250401,112900,31776729,1820,1820,1820,1820,5
20250401,112800,31767629,1820,1817,1820,1817,5235
20250401,112700,22249055,1817,1817,1817,1817,0
20250401,112600,22249055,1817,1816,1817,1816,43
20250401,112500,22170963,1816,1815,1816,1815,154
20250401,112400,21891444,1813,1813,1813,1813,0
20250401,112300,21891444,1813,1813,1813,1813,0
20250401,112200,21891444,1813,1810,1813,1810,902
20250401,112100,20258491,1810,1811,1811,1810,332
20250401,112000,19657348,1811,1811,1811,1811,51
20250401,111900,19564987,1811,1811,1811,1811,0
20250401,111800,19564987,1811,1811,1811,1811,2
20250401,111700,19561365,1811,1811,1811,1811,0
20250401,111600,19561365,1811,1811,1811,1810,4
20250401,111500,19554122,1811,1811,1811,1811,0
20250401,111400,19554122,1811,1811,1811,1811,25
20250401,111300,19508847,1811,1811,1811,1811,0
20250401,111200,19508847,1811,1811,1811,1811,7
20250401,111100,19496170,1811,1811,1811,1811,0
20250401,111000,19496170,1811,1811,1811,1811,3
20250401,110900,19490737,1811,1811,1811,1811,0
20250401,110800,19490737,1811,1811,1811,1811,3
20250401,110700,19485304,1811,1811,1811,1811,0
20250401,110600,19485304,1811,1811,1811,1811,3
20250401,110500,19479871,1810,1810,1810,1810,0
20250401,110400,19479871,1810,1810,1810,1810,0
20250401,110300,19479871,1810,1810,1810,1810,0
20250401,110200,19479871,1810,1813,1813,1810,175
20250401,110100,19163101,1814,1814,1814,1814,0
20250401,110000,19163101,1814,1814,1814,1814,232
20250401,105900,18742253,1815,1815,1815,1815,177
20250401,105800,18420998,1816,1816,1816,1816,115
20250401,105700,18212158,1816,1816,1816,1816,2
20250401,105600,18208526,1816,1815,1816,1815,38
20250401,105500,18139553,1816,1818,1818,1816,5
20250401,105400,18130471,1818,1818,1818,1818,0
20250401,105300,18130471,1818,1818,1818,1818,0
20250401,105200,18130471,1818,1816,1818,1816,28
20250401,105100,18079617,1818,1818,1818,1818,2
20250401,105000,18075981,1818,1818,1818,1818,3
20250401,104900,18070527,1818,1817,1818,1817,124
20250401,104800,17845209,1817,1817,1817,1817,2
20250401,104700,17841575,1817,1817,1817,1817,0
20250401,104600,17841575,1817,1817,1817,1817,2
20250401,104500,17837941,1817,1817,1817,1817,3
20250401,104400,17832490,1817,1815,1817,1815,119
20250401,104300,17616462,1815,1814,1815,1814,24
20250401,104200,17572923,1814,1814,1814,1814,2
20250401,104100,17569295,1812,1814,1814,1812,3
20250401,104000,17563855,1814,1814,1814,1814,2
20250401,103900,17560227,1814,1814,1814,1814,0
20250401,103800,17560227,1814,1814,1814,1814,2
20250401,103700,17556599,1814,1814,1814,1814,4
20250401,103600,17549343,1814,1811,1814,1811,115
20250401,103500,17340980,1811,1811,1811,1811,0
20250401,103400,17340980,1811,1811,1811,1811,0
20250401,103300,17340980,1811,1811,1811,1811,4
20250401,103200,17333736,1810,1810,1810,1810,0
20250401,103100,17333736,1810,1810,1810,1810,0
20250401,103000,17333736,1810,1810,1810,1810,0
20250401,102900,17333736,1810,1812,1812,1810,12
20250401,102800,17312004,1816,1816,1816,1816,4
20250401,102700,17304740,1817,1817,1817,1817,111
20250401,102600,17103053,1818,1810,1818,1810,998
20250401,102500,15295127,1810,1810,1810,1810,4
20250401,102400,15287887,1810,1810,1810,1810,0
20250401,102300,15287887,1810,1809,1810,1809,22
20250401,102200,15248077,1810,1810,1810,1810,0
20250401,102100,15248077,1810,1810,1810,1810,0
20250401,102000,15248077,1810,1810,1810,1810,0
20250401,101900,15248077,1810,1810,1810,1810,0
20250401,101800,15248077,1810,1810,1810,1810,0
20250401,101700,15248077,1810,1810,1810,1806,130
20250401,101600,15012834,1810,1810,1810,1810,0
20250401,101500,15012834,1810,1810,1810,1810,6
20250401,101400,15001974,1809,1809,1809,1809,1
20250401,101300,15000165,1809,1809,1809,1809,0
20250401,101200,15000165,1809,1810,1810,1809,7
20250401,101100,14987496,1809,1806,1809,1806,428
20250401,101000,14213637,1807,1807,1807,1807,26
20250401,100900,14166655,1807,1807,1807,1807,6
20250401,100800,14155813,1808,1808,1808,1808,0
20250401,100700,14155813,1808,1808,1808,1808,0
20250401,100600,14155813,1808,1808,1808,1808,6
20250401,100500,14144965,1809,1802,1809,1797,328
20250401,100400,13554398,1803,1803,1803,1803,0
20250401,100300,13554398,1803,1808,1810,1803,211
20250401,100200,13172747,1808,1807,1808,1807,8
20250401,100100,13158284,1808,1808,1808,1808,1
20250401,100000,13156476,1808,1808,1808,1808,6
20250401,095900,13145628,1808,1808,1808,1808,0
20250401,095800,13145628,1808,1808,1808,1808,9
20250401,095700,13129356,1808,1808,1808,1808,0
20250401,095600,13129356,1808,1808,1808,1808,64
20250401,095500,13013644,1805,1805,1805,1805,1
20250401,095400,13011839,1807,1809,1809,1807,177
20250401,095300,12691822,1810,1810,1810,1810,6
20250401,095200,12680962,1810,1810,1810,1810,14
20250401,095100,12655622,1808,1808,1808,1808,50
20250401,095000,12565222,1810,1810,1810,1810,6
20250401,094900,12554362,1808,1810,1810,1808,2
20250401,094800,12550744,1810,1809,1810,1809,38
20250401,094700,12482001,1809,1808,1809,1808,375
20250401,094600,11803937,1808,1808,1808,1808,0
20250401,094500,11803937,1808,1808,1808,1808,0
20250401,094400,11803937,1808,1808,1808,1808,6
20250401,094300,11793089,1808,1808,1808,1808,0
20250401,094200,11793089,1808,1808,1808,1808,31
20250401,094100,11737041,1808,1807,1808,1807,168
20250401,094000,11433434,1807,1807,1807,1807,6
20250401,093900,11422592,1807,1807,1807,1807,9
20250401,093800,11406329,1797,1797,1797,1797,100
20250401,093700,11226629,1797,1797,1797,1797,35
20250401,093600,11163734,1792,1792,1792,1792,0
20250401,093500,11163734,1792,1792,1792,1792,0
20250401,093400,11163734,1792,1792,1792,1792,0
20250401,093300,11163734,1792,1792,1792,1792,4
20250401,093200,11156566,1792,1796,1796,1792,178
20250401,093100,10837122,1797,1800,1800,1797,565
20250401,093000,9821005,1800,1800,1800,1800,0
20250401,092900,9821005,1800,1800,1800,1800,300
20250401,092800,9281005,1800,1800,1800,1800,0
20250401,092700,9281005,1800,1800,1800,1800,0
20250401,092600,9281005,1800,1800,1800,1800,0
20250401,092500,9281005,1800,1801,1801,1800,154
20250401,092400,9003794,1809,1809,1809,1809,0
20250401,092300,9003794,1809,1809,1809,1809,0
20250401,092200,9003794,1809,1809,1809,1809,0
20250401,092100,9003794,1809,1809,1809,1809,1
20250401,092000,9001985,1810,1810,1810,1810,0
20250401,091900,9001985,1810,1810,1810,1810,300
20250401,091800,8458985,1810,1809,1810,1809,72
20250401,091700,8328667,1810,1810,1810,1810,0
20250401,091600,8328667,1810,1810,1810,1810,0
20250401,091500,8328667,1810,1810,1810,1810,10
20250401,091400,8310567,1810,1810,1810,1810,0
20250401,091300,8310567,1810,1810,1810,1810,28
20250401,091200,8259887,1785,1788,1788,1785,550
20250401,091100,7276802,1787,1809,1810,1787,887
20250401,091000,5690378,1782,1782,1782,1782,0
20250401,090900,5690378,1782,1782,1782,1782,0
20250401,090800,5690378,1782,1798,1800,1782,1388
20250401,090700,3200554,1795,1795,1795,1795,22
20250401,090600,3161064,1794,1794,1794,1794,0
20250401,090500,3161064,1794,1794,1794,1794,7
20250401,090400,3148506,1780,1786,1786,1780,420
20250401,090300,2398787,1785,1785,1785,1785,500
20250401,090200,1506287,1784,1789,1789,1784,603
20250401,090100,429750,1795,1795,1795,1795,2
20250401,090000,426160,1780,1760,1780,1760,241
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 194900 57587568 1813 1813 1813 1813 1615
3 20250401 194800 57587568 1813 1813 1813 1813 0
4 20250401 194700 57587568 1813 1813 1813 1813 0
5 20250401 194600 57587568 1813 1813 1813 1813 0
6 20250401 194500 57587568 1813 1813 1813 1813 0
7 20250401 194400 57587568 1813 1813 1813 1813 0
8 20250401 194300 57587568 1813 1813 1813 1813 0
9 20250401 194200 57587568 1813 1813 1813 1813 0
10 20250401 194100 57587568 1813 1813 1813 1813 0
11 20250401 194000 57587568 1813 1813 1813 1813 0
12 20250401 193900 57587568 1813 1813 1813 1813 0
13 20250401 193800 57587568 1813 1813 1813 1813 0
14 20250401 193700 57587568 1813 1813 1813 1813 0
15 20250401 193600 57587568 1813 1813 1813 1813 0
16 20250401 193500 57587568 1813 1813 1813 1813 0
17 20250401 193400 57587568 1813 1813 1813 1813 0
18 20250401 193300 57587568 1813 1813 1813 1813 0
19 20250401 193200 57587568 1813 1813 1813 1813 0
20 20250401 193100 57587568 1813 1813 1813 1813 0
21 20250401 193000 57587568 1813 1813 1813 1813 0
22 20250401 192900 57587568 1813 1813 1813 1813 0
23 20250401 192800 57587568 1813 1813 1813 1813 0
24 20250401 192700 57587568 1813 1813 1813 1813 0
25 20250401 192600 57587568 1813 1813 1813 1813 0
26 20250401 192500 57587568 1813 1813 1813 1813 0
27 20250401 192400 57587568 1813 1813 1813 1813 0
28 20250401 192300 57587568 1813 1813 1813 1813 0
29 20250401 192200 57587568 1813 1813 1813 1813 0
30 20250401 192100 57587568 1813 1813 1813 1813 0
31 20250401 192000 57587568 1813 1813 1813 1813 0
32 20250401 191900 57587568 1813 1813 1813 1813 1615
33 20250401 191800 57587568 1813 1813 1813 1813 0
34 20250401 191700 57587568 1813 1813 1813 1813 0
35 20250401 191600 57587568 1813 1813 1813 1813 0
36 20250401 191500 57587568 1813 1813 1813 1813 0
37 20250401 191400 57587568 1813 1813 1813 1813 0
38 20250401 191300 57587568 1813 1813 1813 1813 0
39 20250401 191200 57587568 1813 1813 1813 1813 0
40 20250401 191100 57587568 1813 1813 1813 1813 0
41 20250401 191000 57587568 1813 1813 1813 1813 0
42 20250401 190900 57587568 1813 1813 1813 1813 0
43 20250401 190800 57587568 1813 1813 1813 1813 0
44 20250401 190700 57587568 1813 1813 1813 1813 0
45 20250401 190600 57587568 1813 1813 1813 1813 0
46 20250401 190500 57587568 1813 1813 1813 1813 0
47 20250401 190400 57587568 1813 1813 1813 1813 0
48 20250401 190300 57587568 1813 1813 1813 1813 0
49 20250401 190200 57587568 1813 1813 1813 1813 0
50 20250401 190100 57587568 1813 1813 1813 1813 0
51 20250401 190000 57587568 1813 1813 1813 1813 0
52 20250401 185900 57587568 1813 1813 1813 1813 0
53 20250401 185800 57587568 1813 1813 1813 1813 0
54 20250401 185700 57587568 1813 1813 1813 1813 0
55 20250401 185600 57587568 1813 1813 1813 1813 0
56 20250401 185500 57587568 1813 1813 1813 1813 0
57 20250401 185400 57587568 1813 1813 1813 1813 0
58 20250401 185300 57587568 1813 1813 1813 1813 0
59 20250401 185200 57587568 1813 1813 1813 1813 0
60 20250401 185100 57587568 1813 1813 1813 1813 0
61 20250401 185000 57587568 1813 1813 1813 1813 0
62 20250401 184900 57587568 1813 1813 1813 1813 1615
63 20250401 184800 57587568 1813 1813 1813 1813 0
64 20250401 184700 57587568 1813 1813 1813 1813 0
65 20250401 184600 57587568 1813 1813 1813 1813 0
66 20250401 184500 57587568 1813 1813 1813 1813 0
67 20250401 184400 57587568 1813 1813 1813 1813 0
68 20250401 184300 57587568 1813 1813 1813 1813 0
69 20250401 184200 57587568 1813 1813 1813 1813 0
70 20250401 184100 57587568 1813 1813 1813 1813 0
71 20250401 184000 57587568 1813 1813 1813 1813 0
72 20250401 183900 57587568 1813 1813 1813 1813 0
73 20250401 183800 57587568 1813 1813 1813 1813 0
74 20250401 183700 57587568 1813 1813 1813 1813 0
75 20250401 183600 57587568 1813 1813 1813 1813 0
76 20250401 183500 57587568 1813 1813 1813 1813 0
77 20250401 183400 57587568 1813 1813 1813 1813 0
78 20250401 183300 57587568 1813 1813 1813 1813 0
79 20250401 183200 57587568 1813 1813 1813 1813 0
80 20250401 183100 57587568 1813 1813 1813 1813 0
81 20250401 183000 57587568 1813 1813 1813 1813 0
82 20250401 182900 57587568 1813 1813 1813 1813 0
83 20250401 182800 57587568 1813 1813 1813 1813 0
84 20250401 182700 57587568 1813 1813 1813 1813 0
85 20250401 182600 57587568 1813 1813 1813 1813 0
86 20250401 182500 57587568 1813 1813 1813 1813 0
87 20250401 182400 57587568 1813 1813 1813 1813 0
88 20250401 182300 57587568 1813 1813 1813 1813 0
89 20250401 182200 57587568 1813 1813 1813 1813 0
90 20250401 182100 57587568 1813 1813 1813 1813 0
91 20250401 182000 57587568 1813 1813 1813 1813 0
92 20250401 181900 57587568 1813 1813 1813 1813 1615
93 20250401 181800 57587568 1813 1813 1813 1813 0
94 20250401 181700 57587568 1813 1813 1813 1813 0
95 20250401 181600 57587568 1813 1813 1813 1813 0
96 20250401 181500 57587568 1813 1813 1813 1813 0
97 20250401 181400 57587568 1813 1813 1813 1813 0
98 20250401 181300 57587568 1813 1813 1813 1813 0
99 20250401 181200 57587568 1813 1813 1813 1813 0
100 20250401 181100 57587568 1813 1813 1813 1813 0
101 20250401 181000 57587568 1813 1813 1813 1813 0
102 20250401 180900 57587568 1813 1813 1813 1813 0
103 20250401 180800 57587568 1813 1813 1813 1813 0
104 20250401 180700 57587568 1813 1813 1813 1813 0
105 20250401 180600 57587568 1813 1813 1813 1813 0
106 20250401 180500 57587568 1813 1813 1813 1813 0
107 20250401 180400 57587568 1813 1813 1813 1813 0
108 20250401 180300 57587568 1813 1813 1813 1813 0
109 20250401 180200 57587568 1813 1813 1813 1813 0
110 20250401 180100 57587568 1813 1813 1813 1813 0
111 20250401 180000 57587568 1813 1813 1813 1813 0
112 20250401 175900 57587568 1813 1813 1813 1813 0
113 20250401 175800 57587568 1813 1813 1813 1813 0
114 20250401 175700 57587568 1813 1813 1813 1813 0
115 20250401 175600 57587568 1813 1813 1813 1813 0
116 20250401 175500 57587568 1813 1813 1813 1813 0
117 20250401 175400 57587568 1813 1813 1813 1813 0
118 20250401 175300 57587568 1813 1813 1813 1813 0
119 20250401 175200 57587568 1813 1813 1813 1813 0
120 20250401 175100 57587568 1813 1813 1813 1813 0
121 20250401 175000 57587568 1813 1813 1813 1813 0
122 20250401 174900 57587568 1813 1813 1813 1813 1615
123 20250401 174800 57587568 1813 1813 1813 1813 0
124 20250401 174700 57587568 1813 1813 1813 1813 0
125 20250401 174600 57587568 1813 1813 1813 1813 0
126 20250401 174500 57587568 1813 1813 1813 1813 0
127 20250401 174400 57587568 1813 1813 1813 1813 0
128 20250401 174300 57587568 1813 1813 1813 1813 0
129 20250401 174200 57587568 1813 1813 1813 1813 0
130 20250401 174100 57587568 1813 1813 1813 1813 0
131 20250401 174000 57587568 1813 1813 1813 1813 0
132 20250401 173900 57587568 1813 1813 1813 1813 0
133 20250401 173800 57587568 1813 1813 1813 1813 0
134 20250401 173700 57587568 1813 1813 1813 1813 0
135 20250401 173600 57587568 1813 1813 1813 1813 0
136 20250401 173500 57587568 1813 1813 1813 1813 0
137 20250401 173400 57587568 1813 1813 1813 1813 0
138 20250401 173300 57587568 1813 1813 1813 1813 0
139 20250401 173200 57587568 1813 1813 1813 1813 0
140 20250401 173100 57587568 1813 1813 1813 1813 0
141 20250401 173000 57587568 1813 1813 1813 1813 0
142 20250401 172900 57587568 1813 1813 1813 1813 0
143 20250401 172800 57587568 1813 1813 1813 1813 0
144 20250401 172700 57587568 1813 1813 1813 1813 0
145 20250401 172600 57587568 1813 1813 1813 1813 0
146 20250401 172500 57587568 1813 1813 1813 1813 0
147 20250401 172400 57587568 1813 1813 1813 1813 0
148 20250401 172300 57587568 1813 1813 1813 1813 0
149 20250401 172200 57587568 1813 1813 1813 1813 0
150 20250401 172100 57587568 1813 1813 1813 1813 0
151 20250401 172000 57587568 1813 1813 1813 1813 0
152 20250401 171900 57587568 1813 1813 1813 1813 1615
153 20250401 171800 57587568 1813 1813 1813 1813 0
154 20250401 171700 57587568 1813 1813 1813 1813 0
155 20250401 171600 57587568 1813 1813 1813 1813 0
156 20250401 171500 57587568 1813 1813 1813 1813 0
157 20250401 171400 57587568 1813 1813 1813 1813 0
158 20250401 171300 57587568 1813 1813 1813 1813 0
159 20250401 171200 57587568 1813 1813 1813 1813 0
160 20250401 171100 57587568 1813 1813 1813 1813 0
161 20250401 171000 57587568 1813 1813 1813 1813 0
162 20250401 170900 57587568 1813 1813 1813 1813 0
163 20250401 170800 57587568 1813 1813 1813 1813 0
164 20250401 170700 57587568 1813 1813 1813 1813 0
165 20250401 170600 57587568 1813 1813 1813 1813 0
166 20250401 170500 57587568 1813 1813 1813 1813 0
167 20250401 170400 57587568 1813 1813 1813 1813 0
168 20250401 170300 57587568 1813 1813 1813 1813 0
169 20250401 170200 57587568 1813 1813 1813 1813 0
170 20250401 170100 57587568 1813 1813 1813 1813 0
171 20250401 170000 57587568 1813 1813 1813 1813 0
172 20250401 165900 57587568 1813 1813 1813 1813 0
173 20250401 165800 57587568 1813 1813 1813 1813 0
174 20250401 165700 57587568 1813 1813 1813 1813 0
175 20250401 165600 57587568 1813 1813 1813 1813 0
176 20250401 165500 57587568 1813 1813 1813 1813 0
177 20250401 165400 57587568 1813 1813 1813 1813 0
178 20250401 165300 57587568 1813 1813 1813 1813 0
179 20250401 165200 57587568 1813 1813 1813 1813 0
180 20250401 165100 57587568 1813 1813 1813 1813 0
181 20250401 165000 57587568 1813 1813 1813 1813 0
182 20250401 164900 57587568 1813 1813 1813 1813 1615
183 20250401 164800 57587568 1813 1813 1813 1813 0
184 20250401 164700 57587568 1813 1813 1813 1813 0
185 20250401 164600 57587568 1813 1813 1813 1813 0
186 20250401 164500 57587568 1813 1813 1813 1813 0
187 20250401 164400 57587568 1813 1813 1813 1813 0
188 20250401 164300 57587568 1813 1813 1813 1813 0
189 20250401 164200 57587568 1813 1813 1813 1813 0
190 20250401 164100 57587568 1813 1813 1813 1813 0
191 20250401 164000 57587568 1813 1813 1813 1813 0
192 20250401 163900 57587568 1813 1813 1813 1813 0
193 20250401 163800 57587568 1813 1813 1813 1813 0
194 20250401 163700 57587568 1813 1813 1813 1813 0
195 20250401 163600 57587568 1813 1813 1813 1813 0
196 20250401 163500 57587568 1813 1813 1813 1813 0
197 20250401 163400 57587568 1813 1813 1813 1813 0
198 20250401 163300 57587568 1813 1813 1813 1813 0
199 20250401 163200 57587568 1813 1813 1813 1813 0
200 20250401 163100 57587568 1813 1813 1813 1813 0
201 20250401 163000 57587568 1813 1813 1813 1813 0
202 20250401 162900 57587568 1813 1813 1813 1813 0
203 20250401 162800 57587568 1813 1813 1813 1813 0
204 20250401 162700 57587568 1813 1813 1813 1813 0
205 20250401 162600 57587568 1813 1813 1813 1813 0
206 20250401 162500 57587568 1813 1813 1813 1813 0
207 20250401 162400 57587568 1813 1813 1813 1813 0
208 20250401 162300 57587568 1813 1813 1813 1813 0
209 20250401 162200 57587568 1813 1813 1813 1813 0
210 20250401 162100 57587568 1813 1813 1813 1813 0
211 20250401 162000 57587568 1813 1813 1813 1813 0
212 20250401 161900 57587568 1813 1813 1813 1813 1615
213 20250401 161800 57587568 1813 1813 1813 1813 0
214 20250401 161700 57587568 1813 1813 1813 1813 0
215 20250401 161600 57587568 1813 1813 1813 1813 0
216 20250401 161500 57587568 1813 1813 1813 1813 0
217 20250401 161400 57587568 1813 1813 1813 1813 0
218 20250401 161300 57587568 1813 1813 1813 1813 0
219 20250401 161200 57587568 1813 1813 1813 1813 0
220 20250401 161100 57587568 1813 1813 1813 1813 0
221 20250401 161000 57587568 1813 1813 1813 1813 0
222 20250401 160900 57587568 1813 1813 1813 1813 0
223 20250401 160800 57587568 1813 1813 1813 1813 0
224 20250401 160700 57587568 1813 1813 1813 1813 0
225 20250401 160600 57587568 1813 1813 1813 1813 0
226 20250401 160500 57587568 1813 1813 1813 1813 0
227 20250401 160400 57587568 1813 1813 1813 1813 0
228 20250401 160300 57587568 1813 1813 1813 1813 0
229 20250401 160200 57587568 1813 1813 1813 1813 0
230 20250401 160100 57587568 1813 1813 1813 1813 0
231 20250401 160000 57587568 1813 1813 1813 1813 0
232 20250401 155900 57587568 1813 1813 1813 1813 0
233 20250401 155800 57587568 1813 1813 1813 1813 0
234 20250401 155700 57587568 1813 1813 1813 1813 0
235 20250401 155600 57587568 1813 1813 1813 1813 0
236 20250401 155500 57587568 1813 1813 1813 1813 0
237 20250401 155400 57587568 1813 1813 1813 1813 0
238 20250401 155300 57587568 1813 1813 1813 1813 0
239 20250401 155200 57587568 1813 1813 1813 1813 0
240 20250401 155100 57587568 1813 1813 1813 1813 0
241 20250401 155000 57587568 1813 1813 1813 1813 0
242 20250401 154900 57587568 1813 1813 1813 1813 1615
243 20250401 154800 57587568 1813 1813 1813 1813 0
244 20250401 154700 57587568 1813 1813 1813 1813 0
245 20250401 154600 57587568 1813 1813 1813 1813 0
246 20250401 154500 57587568 1813 1813 1813 1813 0
247 20250401 154400 57587568 1813 1813 1813 1813 0
248 20250401 154300 57587568 1813 1813 1813 1813 0
249 20250401 154200 57587568 1813 1813 1813 1813 0
250 20250401 154100 57587568 1813 1813 1813 1813 0
251 20250401 154000 57587568 1813 1813 1813 1813 0
252 20250401 153900 57587568 1813 1813 1813 1813 0
253 20250401 153800 57587568 1813 1813 1813 1813 0
254 20250401 153700 57587568 1813 1813 1813 1813 0
255 20250401 153600 57587568 1813 1813 1813 1813 0
256 20250401 153500 57587568 1813 1813 1813 1813 0
257 20250401 153400 57587568 1813 1813 1813 1813 0
258 20250401 153300 57587568 1813 1813 1813 1813 0
259 20250401 153200 57587568 1813 1813 1813 1813 0
260 20250401 153100 57587568 1813 1813 1813 1813 0
261 20250401 153000 57587568 1813 1813 1813 1813 1615
262 20250401 152900 54659573 1813 1813 1813 1813 0
263 20250401 152800 54659573 1813 1813 1813 1813 0
264 20250401 152700 54659573 1813 1813 1813 1813 0
265 20250401 152600 54659573 1813 1813 1813 1813 0
266 20250401 152500 54659573 1813 1813 1813 1813 0
267 20250401 152400 54659573 1813 1813 1813 1813 0
268 20250401 152300 54659573 1813 1813 1813 1813 0
269 20250401 152200 54659573 1813 1813 1813 1813 0
270 20250401 152100 54659573 1813 1813 1813 1813 0
271 20250401 152000 54659573 1813 1813 1813 1813 0
272 20250401 151900 54659573 1813 1813 1813 1813 10
273 20250401 151800 54641443 1813 1812 1813 1801 1539
274 20250401 151700 51864569 1813 1815 1815 1813 314
275 20250401 151600 51294967 1816 1817 1817 1816 271
276 20250401 151500 50802722 1819 1819 1819 1818 186
277 20250401 151400 50464427 1819 1819 1820 1819 180
278 20250401 151300 50136990 1820 1820 1820 1820 6
279 20250401 151200 50126070 1819 1819 1819 1819 44
280 20250401 151100 50046034 1820 1820 1820 1820 0
281 20250401 151000 50046034 1820 1820 1820 1820 0
282 20250401 150900 50046034 1820 1820 1820 1820 0
283 20250401 150800 50046034 1820 1820 1820 1820 0
284 20250401 150700 50046034 1820 1820 1820 1820 0
285 20250401 150600 50046034 1820 1820 1820 1820 0
286 20250401 150500 50046034 1820 1820 1820 1819 311
287 20250401 150400 49480058 1821 1821 1821 1820 189
288 20250401 150300 49135933 1820 1821 1821 1820 28
289 20250401 150200 49084967 1821 1821 1821 1821 192
290 20250401 150100 48735335 1821 1821 1821 1821 0
291 20250401 150000 48735335 1821 1821 1821 1821 6
292 20250401 145900 48724409 1821 1821 1821 1821 0
293 20250401 145800 48724409 1821 1821 1821 1821 0
294 20250401 145700 48724409 1821 1821 1821 1821 6
295 20250401 145600 48713483 1822 1822 1822 1822 0
296 20250401 145500 48713483 1822 1822 1822 1822 0
297 20250401 145400 48713483 1822 1822 1822 1822 0
298 20250401 145300 48713483 1822 1822 1822 1822 0
299 20250401 145200 48713483 1822 1822 1822 1822 0
300 20250401 145100 48713483 1822 1822 1822 1822 0
301 20250401 145000 48713483 1822 1822 1822 1822 0
302 20250401 144900 48713483 1822 1822 1822 1822 0
303 20250401 144800 48713483 1822 1821 1822 1820 87
304 20250401 144700 48555114 1822 1822 1822 1822 0
305 20250401 144600 48555114 1822 1822 1822 1822 0
306 20250401 144500 48555114 1822 1822 1822 1822 0
307 20250401 144400 48555114 1822 1822 1822 1822 0
308 20250401 144300 48555114 1822 1822 1822 1822 0
309 20250401 144200 48555114 1822 1821 1822 1821 112
310 20250401 144100 48351150 1822 1822 1822 1822 6
311 20250401 144000 48340218 1822 1822 1822 1822 0
312 20250401 143900 48340218 1822 1822 1822 1822 0
313 20250401 143800 48340218 1822 1822 1822 1822 0
314 20250401 143700 48340218 1822 1822 1822 1822 6
315 20250401 143600 48329286 1822 1822 1822 1822 0
316 20250401 143500 48329286 1822 1822 1822 1822 645
317 20250401 143400 47154096 1822 1822 1822 1822 0
318 20250401 143300 47154096 1822 1822 1822 1822 0
319 20250401 143200 47154096 1822 1822 1822 1822 0
320 20250401 143100 47154096 1822 1822 1822 1822 362
321 20250401 143000 46494532 1822 1822 1822 1822 0
322 20250401 142900 46494532 1822 1822 1822 1822 333
323 20250401 142800 45887806 1822 1822 1822 1821 83
324 20250401 142700 45736607 1822 1822 1822 1822 199
325 20250401 142600 45374029 1822 1822 1822 1822 0
326 20250401 142500 45374029 1822 1822 1822 1822 1
327 20250401 142400 45372207 1823 1823 1823 1823 300
328 20250401 142300 44825307 1824 1823 1824 1823 590
329 20250401 142200 43749683 1823 1823 1823 1823 8
330 20250401 142100 43735099 1824 1824 1824 1824 25
331 20250401 142000 43689499 1824 1824 1824 1824 0
332 20250401 141900 43689499 1824 1824 1824 1824 0
333 20250401 141800 43689499 1824 1823 1824 1823 329
334 20250401 141700 43089699 1823 1822 1823 1822 238
335 20250401 141600 42656038 1822 1823 1823 1822 292
336 20250401 141500 42123941 1823 1823 1823 1823 0
337 20250401 141400 42123941 1823 1823 1823 1823 31
338 20250401 141300 42067428 1823 1823 1823 1823 0
339 20250401 141200 42067428 1823 1823 1823 1823 0
340 20250401 141100 42067428 1823 1823 1823 1823 0
341 20250401 141000 42067428 1823 1823 1823 1823 0
342 20250401 140900 42067428 1823 1824 1824 1823 216
343 20250401 140800 41673549 1824 1824 1824 1824 13
344 20250401 140700 41649837 1825 1825 1825 1825 3
345 20250401 140600 41644362 1825 1825 1825 1825 0
346 20250401 140500 41644362 1825 1825 1825 1825 3
347 20250401 140400 41638887 1825 1825 1825 1825 3
348 20250401 140300 41633412 1825 1824 1825 1823 664
349 20250401 140200 40422616 1825 1825 1825 1825 33
350 20250401 140100 40362391 1825 1825 1825 1825 0
351 20250401 140000 40362391 1825 1825 1825 1825 0
352 20250401 135900 40362391 1825 1825 1825 1825 0
353 20250401 135800 40362391 1825 1825 1825 1825 0
354 20250401 135700 40362391 1825 1825 1825 1823 67
355 20250401 135600 40240176 1825 1825 1825 1825 0
356 20250401 135500 40240176 1825 1825 1825 1825 1
357 20250401 135400 40238351 1825 1822 1825 1822 389
358 20250401 135300 39529157 1823 1823 1823 1823 0
359 20250401 135200 39529157 1823 1823 1823 1823 0
360 20250401 135100 39529157 1823 1822 1823 1821 44
361 20250401 135000 39448997 1823 1823 1823 1823 61
362 20250401 134900 39337794 1823 1823 1823 1823 0
363 20250401 134800 39337794 1823 1823 1823 1823 0
364 20250401 134700 39337794 1823 1823 1823 1823 0
365 20250401 134600 39337794 1823 1823 1823 1823 68
366 20250401 134500 39213830 1823 1823 1823 1822 159
367 20250401 134400 38924093 1823 1823 1823 1823 2
368 20250401 134300 38920447 1823 1823 1823 1823 0
369 20250401 134200 38920447 1823 1823 1823 1823 2
370 20250401 134100 38916801 1823 1823 1823 1823 2
371 20250401 134000 38913155 1823 1823 1823 1823 22
372 20250401 133900 38873049 1823 1823 1823 1823 0
373 20250401 133800 38873049 1823 1823 1823 1823 528
374 20250401 133700 37910505 1823 1823 1823 1823 124
375 20250401 133600 37684453 1823 1823 1823 1823 225
376 20250401 133500 37274278 1823 1822 1823 1822 162
377 20250401 133400 36979098 1822 1822 1822 1822 0
378 20250401 133300 36979098 1822 1822 1822 1822 6
379 20250401 133200 36968166 1823 1823 1823 1823 0
380 20250401 133100 36968166 1823 1823 1823 1823 14
381 20250401 133000 36942644 1823 1823 1823 1823 0
382 20250401 132900 36942644 1823 1823 1823 1823 0
383 20250401 132800 36942644 1823 1823 1823 1823 0
384 20250401 132700 36942644 1823 1823 1823 1823 6
385 20250401 132600 36931706 1823 1823 1823 1823 0
386 20250401 132500 36931706 1823 1823 1823 1823 0
387 20250401 132400 36931706 1823 1823 1823 1823 10
388 20250401 132300 36913476 1823 1823 1823 1823 15
389 20250401 132200 36886131 1823 1823 1823 1823 0
390 20250401 132100 36886131 1823 1823 1823 1823 0
391 20250401 132000 36886131 1823 1823 1823 1823 0
392 20250401 131900 36886131 1823 1823 1823 1823 33
393 20250401 131800 36825972 1823 1823 1823 1823 0
394 20250401 131700 36825972 1823 1823 1823 1823 0
395 20250401 131600 36825972 1823 1823 1823 1823 0
396 20250401 131500 36825972 1823 1822 1823 1822 154
397 20250401 131400 36545368 1822 1822 1822 1822 65
398 20250401 131300 36426938 1822 1822 1822 1822 0
399 20250401 131200 36426938 1822 1822 1822 1822 6
400 20250401 131100 36416006 1820 1820 1820 1820 0
401 20250401 131000 36416006 1820 1820 1820 1820 0
402 20250401 130900 36416006 1820 1820 1820 1820 0
403 20250401 130800 36416006 1820 1820 1820 1820 0
404 20250401 130700 36416006 1820 1820 1820 1820 0
405 20250401 130600 36416006 1820 1820 1820 1820 0
406 20250401 130500 36416006 1820 1820 1820 1820 0
407 20250401 130400 36416006 1820 1821 1821 1820 167
408 20250401 130300 36111916 1823 1823 1823 1823 0
409 20250401 130200 36111916 1823 1823 1823 1823 12
410 20250401 130100 36090040 1823 1823 1823 1823 0
411 20250401 130000 36090040 1823 1823 1823 1823 0
412 20250401 125900 36090040 1823 1823 1823 1823 0
413 20250401 125800 36090040 1823 1823 1823 1823 0
414 20250401 125700 36090040 1823 1823 1823 1823 6
415 20250401 125600 36079102 1821 1821 1821 1821 0
416 20250401 125500 36079102 1821 1821 1821 1821 0
417 20250401 125400 36079102 1821 1821 1821 1821 3
418 20250401 125300 36073639 1823 1823 1823 1823 0
419 20250401 125200 36073639 1823 1823 1823 1823 6
420 20250401 125100 36062701 1822 1822 1822 1822 0
421 20250401 125000 36062701 1822 1822 1822 1822 0
422 20250401 124900 36062701 1822 1822 1822 1822 0
423 20250401 124800 36062701 1822 1822 1822 1822 0
424 20250401 124700 36062701 1822 1822 1822 1822 13
425 20250401 124600 36039015 1822 1822 1822 1822 0
426 20250401 124500 36039015 1822 1822 1822 1822 11
427 20250401 124400 36018973 1822 1822 1822 1822 0
428 20250401 124300 36018973 1822 1822 1822 1822 0
429 20250401 124200 36018973 1822 1822 1822 1822 6
430 20250401 124100 36008041 1822 1822 1822 1822 0
431 20250401 124000 36008041 1822 1820 1822 1820 79
432 20250401 123900 35864214 1821 1821 1821 1821 0
433 20250401 123800 35864214 1821 1821 1821 1821 0
434 20250401 123700 35864214 1821 1821 1821 1821 12
435 20250401 123600 35842362 1821 1821 1821 1821 0
436 20250401 123500 35842362 1821 1821 1821 1821 0
437 20250401 123400 35842362 1821 1821 1821 1821 0
438 20250401 123300 35842362 1821 1821 1821 1821 0
439 20250401 123200 35842362 1821 1821 1821 1821 6
440 20250401 123100 35831436 1820 1820 1820 1820 4
441 20250401 123000 35824156 1823 1823 1823 1823 0
442 20250401 122900 35824156 1823 1823 1823 1823 0
443 20250401 122800 35824156 1823 1824 1824 1823 82
444 20250401 122700 35674619 1825 1825 1825 1825 0
445 20250401 122600 35674619 1825 1824 1825 1824 111
446 20250401 122500 35472144 1825 1825 1826 1825 137
447 20250401 122400 35222106 1825 1825 1825 1825 2
448 20250401 122300 35218456 1825 1825 1825 1825 2
449 20250401 122200 35214806 1825 1825 1825 1825 1
450 20250401 122100 35212981 1825 1825 1825 1825 2
451 20250401 122000 35209331 1825 1825 1825 1825 1
452 20250401 121900 35207506 1825 1825 1825 1825 1
453 20250401 121800 35205681 1825 1825 1825 1825 1
454 20250401 121700 35203856 1825 1825 1825 1825 2
455 20250401 121600 35200206 1825 1825 1825 1825 0
456 20250401 121500 35200206 1825 1826 1826 1825 5
457 20250401 121400 35191079 1826 1826 1826 1826 0
458 20250401 121300 35191079 1826 1826 1826 1826 2
459 20250401 121200 35187427 1826 1826 1826 1826 2
460 20250401 121100 35183775 1825 1825 1825 1825 0
461 20250401 121000 35183775 1825 1825 1825 1825 0
462 20250401 120900 35183775 1825 1825 1825 1825 2
463 20250401 120800 35180125 1825 1826 1826 1825 36
464 20250401 120700 35114401 1826 1826 1826 1826 1
465 20250401 120600 35112575 1827 1827 1827 1827 7
466 20250401 120500 35099786 1827 1827 1827 1827 49
467 20250401 120400 35010263 1827 1827 1827 1827 25
468 20250401 120300 34964588 1827 1827 1827 1827 2
469 20250401 120200 34960934 1827 1827 1827 1827 0
470 20250401 120100 34960934 1827 1827 1827 1827 2
471 20250401 120000 34957280 1827 1826 1827 1826 181
472 20250401 115900 34626761 1826 1826 1826 1826 0
473 20250401 115800 34626761 1826 1826 1826 1826 2
474 20250401 115700 34623109 1827 1826 1827 1826 158
475 20250401 115600 34334585 1827 1827 1827 1827 2
476 20250401 115500 34330931 1827 1826 1827 1826 112
477 20250401 115400 34126408 1827 1827 1827 1827 2
478 20250401 115300 34122754 1827 1826 1827 1826 225
479 20250401 115200 33711878 1826 1826 1826 1826 5
480 20250401 115100 33702748 1826 1826 1826 1826 0
481 20250401 115000 33702748 1826 1826 1826 1826 0
482 20250401 114900 33702748 1826 1826 1826 1826 146
483 20250401 114800 33436152 1826 1826 1826 1826 5
484 20250401 114700 33427022 1826 1826 1826 1826 0
485 20250401 114600 33427022 1826 1826 1826 1826 0
486 20250401 114500 33427022 1826 1826 1826 1826 0
487 20250401 114400 33427022 1826 1826 1827 1826 68
488 20250401 114300 33302851 1826 1825 1826 1825 20
489 20250401 114200 33266349 1825 1825 1825 1825 0
490 20250401 114100 33266349 1825 1825 1825 1825 0
491 20250401 114000 33266349 1825 1825 1825 1825 0
492 20250401 113900 33266349 1825 1825 1825 1825 58
493 20250401 113800 33160499 1825 1825 1825 1825 0
494 20250401 113700 33160499 1825 1825 1825 1825 0
495 20250401 113600 33160499 1825 1825 1825 1825 0
496 20250401 113500 33160499 1825 1825 1825 1825 0
497 20250401 113400 33160499 1825 1822 1825 1822 591
498 20250401 113300 32082742 1825 1825 1825 1825 0
499 20250401 113200 32082742 1825 1823 1825 1822 65
500 20250401 113100 31964286 1822 1822 1825 1822 22
501 20250401 113000 31924151 1821 1820 1821 1820 81
502 20250401 112900 31776729 1820 1820 1820 1820 5
503 20250401 112800 31767629 1820 1817 1820 1817 5235
504 20250401 112700 22249055 1817 1817 1817 1817 0
505 20250401 112600 22249055 1817 1816 1817 1816 43
506 20250401 112500 22170963 1816 1815 1816 1815 154
507 20250401 112400 21891444 1813 1813 1813 1813 0
508 20250401 112300 21891444 1813 1813 1813 1813 0
509 20250401 112200 21891444 1813 1810 1813 1810 902
510 20250401 112100 20258491 1810 1811 1811 1810 332
511 20250401 112000 19657348 1811 1811 1811 1811 51
512 20250401 111900 19564987 1811 1811 1811 1811 0
513 20250401 111800 19564987 1811 1811 1811 1811 2
514 20250401 111700 19561365 1811 1811 1811 1811 0
515 20250401 111600 19561365 1811 1811 1811 1810 4
516 20250401 111500 19554122 1811 1811 1811 1811 0
517 20250401 111400 19554122 1811 1811 1811 1811 25
518 20250401 111300 19508847 1811 1811 1811 1811 0
519 20250401 111200 19508847 1811 1811 1811 1811 7
520 20250401 111100 19496170 1811 1811 1811 1811 0
521 20250401 111000 19496170 1811 1811 1811 1811 3
522 20250401 110900 19490737 1811 1811 1811 1811 0
523 20250401 110800 19490737 1811 1811 1811 1811 3
524 20250401 110700 19485304 1811 1811 1811 1811 0
525 20250401 110600 19485304 1811 1811 1811 1811 3
526 20250401 110500 19479871 1810 1810 1810 1810 0
527 20250401 110400 19479871 1810 1810 1810 1810 0
528 20250401 110300 19479871 1810 1810 1810 1810 0
529 20250401 110200 19479871 1810 1813 1813 1810 175
530 20250401 110100 19163101 1814 1814 1814 1814 0
531 20250401 110000 19163101 1814 1814 1814 1814 232
532 20250401 105900 18742253 1815 1815 1815 1815 177
533 20250401 105800 18420998 1816 1816 1816 1816 115
534 20250401 105700 18212158 1816 1816 1816 1816 2
535 20250401 105600 18208526 1816 1815 1816 1815 38
536 20250401 105500 18139553 1816 1818 1818 1816 5
537 20250401 105400 18130471 1818 1818 1818 1818 0
538 20250401 105300 18130471 1818 1818 1818 1818 0
539 20250401 105200 18130471 1818 1816 1818 1816 28
540 20250401 105100 18079617 1818 1818 1818 1818 2
541 20250401 105000 18075981 1818 1818 1818 1818 3
542 20250401 104900 18070527 1818 1817 1818 1817 124
543 20250401 104800 17845209 1817 1817 1817 1817 2
544 20250401 104700 17841575 1817 1817 1817 1817 0
545 20250401 104600 17841575 1817 1817 1817 1817 2
546 20250401 104500 17837941 1817 1817 1817 1817 3
547 20250401 104400 17832490 1817 1815 1817 1815 119
548 20250401 104300 17616462 1815 1814 1815 1814 24
549 20250401 104200 17572923 1814 1814 1814 1814 2
550 20250401 104100 17569295 1812 1814 1814 1812 3
551 20250401 104000 17563855 1814 1814 1814 1814 2
552 20250401 103900 17560227 1814 1814 1814 1814 0
553 20250401 103800 17560227 1814 1814 1814 1814 2
554 20250401 103700 17556599 1814 1814 1814 1814 4
555 20250401 103600 17549343 1814 1811 1814 1811 115
556 20250401 103500 17340980 1811 1811 1811 1811 0
557 20250401 103400 17340980 1811 1811 1811 1811 0
558 20250401 103300 17340980 1811 1811 1811 1811 4
559 20250401 103200 17333736 1810 1810 1810 1810 0
560 20250401 103100 17333736 1810 1810 1810 1810 0
561 20250401 103000 17333736 1810 1810 1810 1810 0
562 20250401 102900 17333736 1810 1812 1812 1810 12
563 20250401 102800 17312004 1816 1816 1816 1816 4
564 20250401 102700 17304740 1817 1817 1817 1817 111
565 20250401 102600 17103053 1818 1810 1818 1810 998
566 20250401 102500 15295127 1810 1810 1810 1810 4
567 20250401 102400 15287887 1810 1810 1810 1810 0
568 20250401 102300 15287887 1810 1809 1810 1809 22
569 20250401 102200 15248077 1810 1810 1810 1810 0
570 20250401 102100 15248077 1810 1810 1810 1810 0
571 20250401 102000 15248077 1810 1810 1810 1810 0
572 20250401 101900 15248077 1810 1810 1810 1810 0
573 20250401 101800 15248077 1810 1810 1810 1810 0
574 20250401 101700 15248077 1810 1810 1810 1806 130
575 20250401 101600 15012834 1810 1810 1810 1810 0
576 20250401 101500 15012834 1810 1810 1810 1810 6
577 20250401 101400 15001974 1809 1809 1809 1809 1
578 20250401 101300 15000165 1809 1809 1809 1809 0
579 20250401 101200 15000165 1809 1810 1810 1809 7
580 20250401 101100 14987496 1809 1806 1809 1806 428
581 20250401 101000 14213637 1807 1807 1807 1807 26
582 20250401 100900 14166655 1807 1807 1807 1807 6
583 20250401 100800 14155813 1808 1808 1808 1808 0
584 20250401 100700 14155813 1808 1808 1808 1808 0
585 20250401 100600 14155813 1808 1808 1808 1808 6
586 20250401 100500 14144965 1809 1802 1809 1797 328
587 20250401 100400 13554398 1803 1803 1803 1803 0
588 20250401 100300 13554398 1803 1808 1810 1803 211
589 20250401 100200 13172747 1808 1807 1808 1807 8
590 20250401 100100 13158284 1808 1808 1808 1808 1
591 20250401 100000 13156476 1808 1808 1808 1808 6
592 20250401 095900 13145628 1808 1808 1808 1808 0
593 20250401 095800 13145628 1808 1808 1808 1808 9
594 20250401 095700 13129356 1808 1808 1808 1808 0
595 20250401 095600 13129356 1808 1808 1808 1808 64
596 20250401 095500 13013644 1805 1805 1805 1805 1
597 20250401 095400 13011839 1807 1809 1809 1807 177
598 20250401 095300 12691822 1810 1810 1810 1810 6
599 20250401 095200 12680962 1810 1810 1810 1810 14
600 20250401 095100 12655622 1808 1808 1808 1808 50
601 20250401 095000 12565222 1810 1810 1810 1810 6
602 20250401 094900 12554362 1808 1810 1810 1808 2
603 20250401 094800 12550744 1810 1809 1810 1809 38
604 20250401 094700 12482001 1809 1808 1809 1808 375
605 20250401 094600 11803937 1808 1808 1808 1808 0
606 20250401 094500 11803937 1808 1808 1808 1808 0
607 20250401 094400 11803937 1808 1808 1808 1808 6
608 20250401 094300 11793089 1808 1808 1808 1808 0
609 20250401 094200 11793089 1808 1808 1808 1808 31
610 20250401 094100 11737041 1808 1807 1808 1807 168
611 20250401 094000 11433434 1807 1807 1807 1807 6
612 20250401 093900 11422592 1807 1807 1807 1807 9
613 20250401 093800 11406329 1797 1797 1797 1797 100
614 20250401 093700 11226629 1797 1797 1797 1797 35
615 20250401 093600 11163734 1792 1792 1792 1792 0
616 20250401 093500 11163734 1792 1792 1792 1792 0
617 20250401 093400 11163734 1792 1792 1792 1792 0
618 20250401 093300 11163734 1792 1792 1792 1792 4
619 20250401 093200 11156566 1792 1796 1796 1792 178
620 20250401 093100 10837122 1797 1800 1800 1797 565
621 20250401 093000 9821005 1800 1800 1800 1800 0
622 20250401 092900 9821005 1800 1800 1800 1800 300
623 20250401 092800 9281005 1800 1800 1800 1800 0
624 20250401 092700 9281005 1800 1800 1800 1800 0
625 20250401 092600 9281005 1800 1800 1800 1800 0
626 20250401 092500 9281005 1800 1801 1801 1800 154
627 20250401 092400 9003794 1809 1809 1809 1809 0
628 20250401 092300 9003794 1809 1809 1809 1809 0
629 20250401 092200 9003794 1809 1809 1809 1809 0
630 20250401 092100 9003794 1809 1809 1809 1809 1
631 20250401 092000 9001985 1810 1810 1810 1810 0
632 20250401 091900 9001985 1810 1810 1810 1810 300
633 20250401 091800 8458985 1810 1809 1810 1809 72
634 20250401 091700 8328667 1810 1810 1810 1810 0
635 20250401 091600 8328667 1810 1810 1810 1810 0
636 20250401 091500 8328667 1810 1810 1810 1810 10
637 20250401 091400 8310567 1810 1810 1810 1810 0
638 20250401 091300 8310567 1810 1810 1810 1810 28
639 20250401 091200 8259887 1785 1788 1788 1785 550
640 20250401 091100 7276802 1787 1809 1810 1787 887
641 20250401 091000 5690378 1782 1782 1782 1782 0
642 20250401 090900 5690378 1782 1782 1782 1782 0
643 20250401 090800 5690378 1782 1798 1800 1782 1388
644 20250401 090700 3200554 1795 1795 1795 1795 22
645 20250401 090600 3161064 1794 1794 1794 1794 0
646 20250401 090500 3161064 1794 1794 1794 1794 7
647 20250401 090400 3148506 1780 1786 1786 1780 420
648 20250401 090300 2398787 1785 1785 1785 1785 500
649 20250401 090200 1506287 1784 1789 1789 1784 603
650 20250401 090100 429750 1795 1795 1795 1795 2
651 20250401 090000 426160 1780 1760 1780 1760 241

1
058110/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,16050530,0,29853985800,0.00
20250327,0,16050530,0,29581126790,0.00
20250326,0,16050530,0,30431804880,0.00
20250325,0,16050530,0,30479956470,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 16050530 0 29853985800 0.00
3 20250327 0 16050530 0 29581126790 0.00
4 20250326 0 16050530 0 30431804880 0.00
5 20250325 0 16050530 0 30479956470 0.00