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

653
060540/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,653 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,195100,856875576,1603,1603,1603,1603,6453
20250401,195000,856875576,1603,1603,1603,1603,0
20250401,194900,856875576,1603,1603,1603,1603,0
20250401,194800,856875576,1603,1603,1603,1603,0
20250401,194700,856875576,1603,1603,1603,1603,0
20250401,194600,856875576,1603,1603,1603,1603,0
20250401,194500,856875576,1603,1603,1603,1603,0
20250401,194400,856875576,1603,1603,1603,1603,0
20250401,194300,856875576,1603,1603,1603,1603,0
20250401,194200,856875576,1603,1603,1603,1603,0
20250401,194100,856875576,1603,1603,1603,1603,0
20250401,194000,856875576,1603,1603,1603,1603,0
20250401,193900,856875576,1603,1603,1603,1603,0
20250401,193800,856875576,1603,1603,1603,1603,0
20250401,193700,856875576,1603,1603,1603,1603,0
20250401,193600,856875576,1603,1603,1603,1603,0
20250401,193500,856875576,1603,1603,1603,1603,0
20250401,193400,856875576,1603,1603,1603,1603,0
20250401,193300,856875576,1603,1603,1603,1603,0
20250401,193200,856875576,1603,1603,1603,1603,0
20250401,193100,856875576,1603,1603,1603,1603,0
20250401,193000,856875576,1603,1603,1603,1603,0
20250401,192900,856875576,1603,1603,1603,1603,0
20250401,192800,856875576,1603,1603,1603,1603,0
20250401,192700,856875576,1603,1603,1603,1603,0
20250401,192600,856875576,1603,1603,1603,1603,0
20250401,192500,856875576,1603,1603,1603,1603,0
20250401,192400,856875576,1603,1603,1603,1603,0
20250401,192300,856875576,1603,1603,1603,1603,0
20250401,192200,856875576,1603,1603,1603,1603,0
20250401,192100,856875576,1603,1603,1603,1603,6453
20250401,192000,856875576,1603,1603,1603,1603,0
20250401,191900,856875576,1603,1603,1603,1603,0
20250401,191800,856875576,1603,1603,1603,1603,0
20250401,191700,856875576,1603,1603,1603,1603,0
20250401,191600,856875576,1603,1603,1603,1603,0
20250401,191500,856875576,1603,1603,1603,1603,0
20250401,191400,856875576,1603,1603,1603,1603,0
20250401,191300,856875576,1603,1603,1603,1603,0
20250401,191200,856875576,1603,1603,1603,1603,0
20250401,191100,856875576,1603,1603,1603,1603,0
20250401,191000,856875576,1603,1603,1603,1603,0
20250401,190900,856875576,1603,1603,1603,1603,0
20250401,190800,856875576,1603,1603,1603,1603,0
20250401,190700,856875576,1603,1603,1603,1603,0
20250401,190600,856875576,1603,1603,1603,1603,0
20250401,190500,856875576,1603,1603,1603,1603,0
20250401,190400,856875576,1603,1603,1603,1603,0
20250401,190300,856875576,1603,1603,1603,1603,0
20250401,190200,856875576,1603,1603,1603,1603,0
20250401,190100,856875576,1603,1603,1603,1603,0
20250401,190000,856875576,1603,1603,1603,1603,0
20250401,185900,856875576,1603,1603,1603,1603,0
20250401,185800,856875576,1603,1603,1603,1603,0
20250401,185700,856875576,1603,1603,1603,1603,0
20250401,185600,856875576,1603,1603,1603,1603,0
20250401,185500,856875576,1603,1603,1603,1603,0
20250401,185400,856875576,1603,1603,1603,1603,0
20250401,185300,856875576,1603,1603,1603,1603,0
20250401,185200,856875576,1603,1603,1603,1603,0
20250401,185100,856875576,1603,1603,1603,1603,6453
20250401,185000,856875576,1603,1603,1603,1603,0
20250401,184900,856875576,1603,1603,1603,1603,0
20250401,184800,856875576,1603,1603,1603,1603,0
20250401,184700,856875576,1603,1603,1603,1603,0
20250401,184600,856875576,1603,1603,1603,1603,0
20250401,184500,856875576,1603,1603,1603,1603,0
20250401,184400,856875576,1603,1603,1603,1603,0
20250401,184300,856875576,1603,1603,1603,1603,0
20250401,184200,856875576,1603,1603,1603,1603,0
20250401,184100,856875576,1603,1603,1603,1603,0
20250401,184000,856875576,1603,1603,1603,1603,0
20250401,183900,856875576,1603,1603,1603,1603,0
20250401,183800,856875576,1603,1603,1603,1603,0
20250401,183700,856875576,1603,1603,1603,1603,0
20250401,183600,856875576,1603,1603,1603,1603,0
20250401,183500,856875576,1603,1603,1603,1603,0
20250401,183400,856875576,1603,1603,1603,1603,0
20250401,183300,856875576,1603,1603,1603,1603,0
20250401,183200,856875576,1603,1603,1603,1603,0
20250401,183100,856875576,1603,1603,1603,1603,0
20250401,183000,856875576,1603,1603,1603,1603,0
20250401,182900,856875576,1603,1603,1603,1603,0
20250401,182800,856875576,1603,1603,1603,1603,0
20250401,182700,856875576,1603,1603,1603,1603,0
20250401,182600,856875576,1603,1603,1603,1603,0
20250401,182500,856875576,1603,1603,1603,1603,0
20250401,182400,856875576,1603,1603,1603,1603,0
20250401,182300,856875576,1603,1603,1603,1603,0
20250401,182200,856875576,1603,1603,1603,1603,0
20250401,182100,856875576,1603,1603,1603,1603,6453
20250401,182000,856875576,1603,1603,1603,1603,0
20250401,181900,856875576,1603,1603,1603,1603,0
20250401,181800,856875576,1603,1603,1603,1603,0
20250401,181700,856875576,1603,1603,1603,1603,0
20250401,181600,856875576,1603,1603,1603,1603,0
20250401,181500,856875576,1603,1603,1603,1603,0
20250401,181400,856875576,1603,1603,1603,1603,0
20250401,181300,856875576,1603,1603,1603,1603,0
20250401,181200,856875576,1603,1603,1603,1603,0
20250401,181100,856875576,1603,1603,1603,1603,0
20250401,181000,856875576,1603,1603,1603,1603,0
20250401,180900,856875576,1603,1603,1603,1603,0
20250401,180800,856875576,1603,1603,1603,1603,0
20250401,180700,856875576,1603,1603,1603,1603,0
20250401,180600,856875576,1603,1603,1603,1603,0
20250401,180500,856875576,1603,1603,1603,1603,0
20250401,180400,856875576,1603,1603,1603,1603,0
20250401,180300,856875576,1603,1603,1603,1603,0
20250401,180200,856875576,1603,1603,1603,1603,0
20250401,180100,856875576,1603,1603,1603,1603,0
20250401,180000,856875576,1603,1603,1603,1603,0
20250401,175900,856875576,1603,1603,1603,1603,0
20250401,175800,856875576,1603,1603,1603,1603,0
20250401,175700,856875576,1603,1603,1603,1603,0
20250401,175600,856875576,1603,1603,1603,1603,0
20250401,175500,856875576,1603,1603,1603,1603,0
20250401,175400,856875576,1603,1603,1603,1603,0
20250401,175300,856875576,1603,1603,1603,1603,0
20250401,175200,856875576,1603,1603,1603,1603,0
20250401,175100,856875576,1603,1603,1603,1603,6453
20250401,175000,856875576,1603,1603,1603,1603,0
20250401,174900,856875576,1603,1603,1603,1603,0
20250401,174800,856875576,1603,1603,1603,1603,0
20250401,174700,856875576,1603,1603,1603,1603,0
20250401,174600,856875576,1603,1603,1603,1603,0
20250401,174500,856875576,1603,1603,1603,1603,0
20250401,174400,856875576,1603,1603,1603,1603,0
20250401,174300,856875576,1603,1603,1603,1603,0
20250401,174200,856875576,1603,1603,1603,1603,0
20250401,174100,856875576,1603,1603,1603,1603,0
20250401,174000,856875576,1603,1603,1603,1603,0
20250401,173900,856875576,1603,1603,1603,1603,0
20250401,173800,856875576,1603,1603,1603,1603,0
20250401,173700,856875576,1603,1603,1603,1603,0
20250401,173600,856875576,1603,1603,1603,1603,0
20250401,173500,856875576,1603,1603,1603,1603,0
20250401,173400,856875576,1603,1603,1603,1603,0
20250401,173300,856875576,1603,1603,1603,1603,0
20250401,173200,856875576,1603,1603,1603,1603,0
20250401,173100,856875576,1603,1603,1603,1603,0
20250401,173000,856875576,1603,1603,1603,1603,0
20250401,172900,856875576,1603,1603,1603,1603,0
20250401,172800,856875576,1603,1603,1603,1603,0
20250401,172700,856875576,1603,1603,1603,1603,0
20250401,172600,856875576,1603,1603,1603,1603,0
20250401,172500,856875576,1603,1603,1603,1603,0
20250401,172400,856875576,1603,1603,1603,1603,0
20250401,172300,856875576,1603,1603,1603,1603,0
20250401,172200,856875576,1603,1603,1603,1603,0
20250401,172100,856875576,1603,1603,1603,1603,6453
20250401,172000,856875576,1603,1603,1603,1603,0
20250401,171900,856875576,1603,1603,1603,1603,0
20250401,171800,856875576,1603,1603,1603,1603,0
20250401,171700,856875576,1603,1603,1603,1603,0
20250401,171600,856875576,1603,1603,1603,1603,0
20250401,171500,856875576,1603,1603,1603,1603,0
20250401,171400,856875576,1603,1603,1603,1603,0
20250401,171300,856875576,1603,1603,1603,1603,0
20250401,171200,856875576,1603,1603,1603,1603,0
20250401,171100,856875576,1603,1603,1603,1603,0
20250401,171000,856875576,1603,1603,1603,1603,0
20250401,170900,856875576,1603,1603,1603,1603,0
20250401,170800,856875576,1603,1603,1603,1603,0
20250401,170700,856875576,1603,1603,1603,1603,0
20250401,170600,856875576,1603,1603,1603,1603,0
20250401,170500,856875576,1603,1603,1603,1603,0
20250401,170400,856875576,1603,1603,1603,1603,0
20250401,170300,856875576,1603,1603,1603,1603,0
20250401,170200,856875576,1603,1603,1603,1603,0
20250401,170100,856875576,1603,1603,1603,1603,0
20250401,170000,856875576,1603,1603,1603,1603,0
20250401,165900,856875576,1603,1603,1603,1603,0
20250401,165800,856875576,1603,1603,1603,1603,0
20250401,165700,856875576,1603,1603,1603,1603,0
20250401,165600,856875576,1603,1603,1603,1603,0
20250401,165500,856875576,1603,1603,1603,1603,0
20250401,165400,856875576,1603,1603,1603,1603,0
20250401,165300,856875576,1603,1603,1603,1603,0
20250401,165200,856875576,1603,1603,1603,1603,0
20250401,165100,856875576,1603,1603,1603,1603,6453
20250401,165000,856875576,1603,1603,1603,1603,0
20250401,164900,856875576,1603,1603,1603,1603,0
20250401,164800,856875576,1603,1603,1603,1603,0
20250401,164700,856875576,1603,1603,1603,1603,0
20250401,164600,856875576,1603,1603,1603,1603,0
20250401,164500,856875576,1603,1603,1603,1603,0
20250401,164400,856875576,1603,1603,1603,1603,0
20250401,164300,856875576,1603,1603,1603,1603,0
20250401,164200,856875576,1603,1603,1603,1603,0
20250401,164100,856875576,1603,1603,1603,1603,0
20250401,164000,856875576,1603,1603,1603,1603,0
20250401,163900,856875576,1603,1603,1603,1603,0
20250401,163800,856875576,1603,1603,1603,1603,0
20250401,163700,856875576,1603,1603,1603,1603,0
20250401,163600,856875576,1603,1603,1603,1603,0
20250401,163500,856875576,1603,1603,1603,1603,0
20250401,163400,856875576,1603,1603,1603,1603,0
20250401,163300,856875576,1603,1603,1603,1603,0
20250401,163200,856875576,1603,1603,1603,1603,0
20250401,163100,856875576,1603,1603,1603,1603,0
20250401,163000,856875576,1603,1603,1603,1603,0
20250401,162900,856875576,1603,1603,1603,1603,0
20250401,162800,856875576,1603,1603,1603,1603,0
20250401,162700,856875576,1603,1603,1603,1603,0
20250401,162600,856875576,1603,1603,1603,1603,0
20250401,162500,856875576,1603,1603,1603,1603,0
20250401,162400,856875576,1603,1603,1603,1603,0
20250401,162300,856875576,1603,1603,1603,1603,0
20250401,162200,856875576,1603,1603,1603,1603,0
20250401,162100,856875576,1603,1603,1603,1603,6453
20250401,162000,856875576,1603,1603,1603,1603,0
20250401,161900,856875576,1603,1603,1603,1603,0
20250401,161800,856875576,1603,1603,1603,1603,0
20250401,161700,856875576,1603,1603,1603,1603,0
20250401,161600,856875576,1603,1603,1603,1603,0
20250401,161500,856875576,1603,1603,1603,1603,0
20250401,161400,856875576,1603,1603,1603,1603,0
20250401,161300,856875576,1603,1603,1603,1603,0
20250401,161200,856875576,1603,1603,1603,1603,0
20250401,161100,856875576,1603,1603,1603,1603,0
20250401,161000,856875576,1603,1603,1603,1603,0
20250401,160900,856875576,1603,1603,1603,1603,0
20250401,160800,856875576,1603,1603,1603,1603,0
20250401,160700,856875576,1603,1603,1603,1603,0
20250401,160600,856875576,1603,1603,1603,1603,0
20250401,160500,856875576,1603,1603,1603,1603,0
20250401,160400,856875576,1603,1603,1603,1603,0
20250401,160300,856875576,1603,1603,1603,1603,0
20250401,160200,856875576,1603,1603,1603,1603,0
20250401,160100,856875576,1603,1603,1603,1603,0
20250401,160000,856875576,1603,1603,1603,1603,0
20250401,155900,856875576,1603,1603,1603,1603,0
20250401,155800,856875576,1603,1603,1603,1603,0
20250401,155700,856875576,1603,1603,1603,1603,0
20250401,155600,856875576,1603,1603,1603,1603,0
20250401,155500,856875576,1603,1603,1603,1603,0
20250401,155400,856875576,1603,1603,1603,1603,0
20250401,155300,856875576,1603,1603,1603,1603,0
20250401,155200,856875576,1603,1603,1603,1603,0
20250401,155100,856875576,1603,1603,1603,1603,6453
20250401,155000,856875576,1603,1603,1603,1603,0
20250401,154900,856875576,1603,1603,1603,1603,0
20250401,154800,856875576,1603,1603,1603,1603,0
20250401,154700,856875576,1603,1603,1603,1603,0
20250401,154600,856875576,1603,1603,1603,1603,0
20250401,154500,856875576,1603,1603,1603,1603,0
20250401,154400,856875576,1603,1603,1603,1603,0
20250401,154300,856875576,1603,1603,1603,1603,0
20250401,154200,856875576,1603,1603,1603,1603,0
20250401,154100,856875576,1603,1603,1603,1603,0
20250401,154000,856875576,1603,1603,1603,1603,0
20250401,153900,856875576,1603,1603,1603,1603,0
20250401,153800,856875576,1603,1603,1603,1603,0
20250401,153700,856875576,1603,1603,1603,1603,0
20250401,153600,856875576,1603,1603,1603,1603,0
20250401,153500,856875576,1603,1603,1603,1603,0
20250401,153400,856875576,1603,1603,1603,1603,0
20250401,153300,856875576,1603,1603,1603,1603,0
20250401,153200,856875576,1603,1603,1603,1603,0
20250401,153100,856875576,1603,1603,1603,1603,0
20250401,153000,856875576,1603,1603,1603,1603,6453
20250401,152900,846531417,1605,1605,1605,1605,0
20250401,152800,846531417,1605,1605,1605,1605,0
20250401,152700,846531417,1605,1605,1605,1605,0
20250401,152600,846531417,1605,1605,1605,1605,0
20250401,152500,846531417,1605,1605,1605,1605,0
20250401,152400,846531417,1605,1605,1605,1605,0
20250401,152300,846531417,1605,1605,1605,1605,0
20250401,152200,846531417,1605,1605,1605,1605,0
20250401,152100,846531417,1605,1605,1605,1605,0
20250401,152000,846531417,1605,1605,1605,1605,0
20250401,151900,846531417,1605,1605,1605,1605,238
20250401,151800,846149427,1604,1603,1604,1603,1963
20250401,151700,843002418,1600,1600,1600,1600,3297
20250401,151600,837727218,1600,1600,1600,1600,625
20250401,151500,836727218,1605,1605,1605,1605,1
20250401,151400,836725613,1605,1592,1605,1592,516
20250401,151300,835904128,1591,1591,1591,1591,311
20250401,151200,835409327,1607,1596,1607,1591,622
20250401,151100,834417529,1600,1604,1604,1600,10718
20250401,151000,817248721,1609,1609,1609,1609,0
20250401,150900,817248721,1609,1609,1609,1608,959
20250401,150800,815705756,1610,1607,1610,1607,6093
20250401,150700,805906393,1608,1608,1608,1608,714
20250401,150600,804758281,1608,1608,1608,1608,365
20250401,150500,804171361,1608,1606,1608,1606,10898
20250401,150400,786658153,1600,1605,1606,1600,1178
20250401,150300,784768602,1606,1606,1606,1606,2
20250401,150200,784765390,1600,1605,1606,1600,1711
20250401,150100,782019983,1600,1600,1605,1600,6373
20250401,150000,771822787,1600,1600,1600,1600,488
20250401,145900,771041987,1597,1599,1600,1597,4198
20250401,145800,764332220,1599,1600,1600,1599,3658
20250401,145700,758479776,1600,1600,1600,1600,615
20250401,145600,757495776,1600,1600,1600,1600,648
20250401,145500,756458976,1600,1600,1600,1600,615
20250401,145400,755474976,1600,1599,1600,1599,4219
20250401,145300,748728616,1599,1599,1599,1598,651
20250401,145200,747687688,1599,1599,1600,1599,4189
20250401,145100,740987184,1599,1599,1599,1599,1556
20250401,145000,738499140,1599,1599,1599,1598,1476
20250401,144900,736139116,1599,1599,1599,1598,1424
20250401,144800,733862170,1599,1599,1600,1598,6853
20250401,144700,722903143,1599,1597,1599,1597,1756
20250401,144600,720097937,1597,1597,1597,1597,150
20250401,144500,719858387,1597,1597,1597,1597,50
20250401,144400,719778537,1598,1598,1598,1598,897
20250401,144300,718345131,1595,1595,1595,1595,0
20250401,144200,718345131,1595,1595,1595,1595,6
20250401,144100,718335561,1595,1597,1598,1595,1530
20250401,144000,715892760,1595,1597,1597,1595,577
20250401,143900,714971605,1597,1596,1597,1596,290
20250401,143800,714508479,1598,1598,1598,1598,0
20250401,143700,714508479,1598,1598,1598,1597,1177
20250401,143600,712627911,1599,1599,1599,1599,3
20250401,143500,712623114,1599,1599,1599,1599,1238
20250401,143400,710643552,1599,1599,1599,1599,1940
20250401,143300,707541492,1599,1599,1599,1599,10
20250401,143200,707525502,1599,1599,1599,1599,3
20250401,143100,707520705,1599,1598,1599,1598,706
20250401,143000,706392158,1598,1598,1598,1598,5463
20250401,142900,697662284,1597,1597,1597,1597,1735
20250401,142800,694891489,1597,1597,1597,1597,0
20250401,142700,694891489,1597,1597,1597,1597,0
20250401,142600,694891489,1597,1597,1597,1597,0
20250401,142500,694891489,1597,1597,1597,1597,26
20250401,142400,694849967,1597,1586,1597,1586,3250
20250401,142300,689684442,1586,1593,1594,1586,3032
20250401,142200,684865490,1586,1586,1586,1586,1
20250401,142100,684863904,1592,1595,1595,1592,445
20250401,142000,684154775,1597,1597,1597,1597,505
20250401,141900,683348290,1597,1597,1597,1597,56
20250401,141800,683258858,1597,1597,1597,1597,0
20250401,141700,683258858,1597,1596,1597,1596,290
20250401,141600,682795768,1598,1598,1598,1598,1443
20250401,141500,680489854,1598,1598,1598,1598,1
20250401,141400,680488256,1598,1596,1598,1596,20
20250401,141300,680456312,1597,1598,1598,1597,483
20250401,141200,679684672,1597,1597,1597,1597,500
20250401,141100,678886172,1598,1596,1598,1596,7724
20250401,141000,666548399,1596,1595,1596,1595,4385
20250401,140900,659552818,1594,1594,1594,1594,1167
20250401,140800,657692620,1594,1594,1594,1594,0
20250401,140700,657692620,1594,1593,1594,1593,830
20250401,140600,656369729,1592,1593,1593,1592,549
20250401,140500,655495432,1593,1593,1593,1593,3145
20250401,140400,650485447,1593,1593,1593,1593,289
20250401,140300,650025070,1594,1594,1594,1594,0
20250401,140200,650025070,1594,1594,1594,1594,898
20250401,140100,648593658,1594,1593,1594,1593,289
20250401,140000,648133255,1593,1593,1593,1593,135
20250401,135900,647918200,1593,1591,1593,1591,1019
20250401,135800,646296969,1591,1590,1591,1590,290
20250401,135700,645835868,1592,1592,1592,1592,289
20250401,135600,645375780,1585,1585,1585,1585,0
20250401,135500,645375780,1585,1585,1585,1585,0
20250401,135400,645375780,1585,1585,1585,1585,0
20250401,135300,645375780,1585,1585,1585,1585,0
20250401,135200,645375780,1585,1585,1586,1585,515
20250401,135100,644559491,1594,1594,1594,1594,0
20250401,135000,644559491,1594,1593,1594,1593,830
20250401,134900,643236949,1592,1593,1593,1585,2640
20250401,134800,639039051,1593,1585,1593,1585,3500
20250401,134700,633475938,1585,1585,1585,1585,0
20250401,134600,633475938,1585,1580,1585,1580,3109
20250401,134500,628562393,1575,1575,1575,1575,0
20250401,134400,628562393,1575,1574,1577,1574,8
20250401,134300,628549791,1574,1576,1577,1573,2390
20250401,134200,624780906,1577,1577,1577,1577,2111
20250401,134100,621451859,1577,1574,1577,1574,1337
20250401,134000,619346126,1575,1575,1575,1575,0
20250401,133900,619346126,1575,1573,1575,1573,289
20250401,133800,618891279,1574,1574,1574,1574,2071
20250401,133700,615631525,1575,1578,1578,1575,3112
20250401,133600,610725469,1577,1578,1578,1577,66
20250401,133500,610621381,1580,1580,1581,1580,7045
20250401,133400,599489991,1587,1586,1587,1586,2591
20250401,133300,595380077,1586,1579,1586,1579,3812
20250401,133200,589353093,1580,1580,1580,1580,0
20250401,133100,589353093,1580,1580,1580,1580,0
20250401,133000,589353093,1580,1580,1580,1580,289
20250401,132900,588896473,1580,1580,1580,1580,0
20250401,132800,588896473,1580,1580,1580,1580,0
20250401,132700,588896473,1580,1581,1581,1580,825
20250401,132600,587592149,1582,1584,1584,1582,507
20250401,132500,586789483,1590,1590,1590,1590,0
20250401,132400,586789483,1590,1589,1590,1589,5
20250401,132300,586781537,1581,1582,1589,1581,569
20250401,132200,585881639,1583,1583,1583,1583,289
20250401,132100,585424152,1583,1583,1583,1583,21
20250401,132000,585390909,1590,1586,1590,1583,3130
20250401,131900,580432102,1584,1584,1584,1584,0
20250401,131800,580432102,1584,1592,1593,1583,969
20250401,131700,578891279,1592,1592,1593,1592,2147
20250401,131600,575472934,1592,1587,1592,1587,3007
20250401,131500,570692212,1587,1585,1587,1585,2000
20250401,131400,567519212,1580,1578,1580,1578,1542
20250401,131300,565084710,1578,1581,1582,1578,8299
20250401,131200,551967307,1581,1589,1590,1581,424
20250401,131100,551293939,1590,1587,1590,1578,2131
20250401,131000,547911580,1587,1590,1590,1578,4398
20250401,130900,540937299,1590,1588,1595,1588,5615
20250401,130800,532018561,1596,1593,1596,1587,4658
20250401,130700,524597426,1595,1587,1595,1587,24099
20250401,130600,486289521,1587,1588,1590,1587,6223
20250401,130500,476400691,1588,1579,1588,1578,6949
20250401,130400,465402643,1578,1576,1578,1576,2530
20250401,130300,461411364,1575,1573,1575,1573,471
20250401,130200,460669713,1573,1574,1574,1573,366
20250401,130100,460093639,1570,1567,1576,1567,15006
20250401,130000,436498260,1567,1565,1567,1565,1165
20250401,125900,434674749,1564,1563,1564,1563,2561
20250401,125800,430669370,1563,1563,1563,1563,0
20250401,125700,430669370,1563,1563,1563,1563,1300
20250401,125600,428637470,1563,1563,1563,1563,1000
20250401,125500,427074470,1563,1563,1563,1554,1611
20250401,125400,424556767,1563,1563,1564,1563,612
20250401,125300,423599922,1564,1563,1564,1563,1462
20250401,125200,421314640,1563,1563,1563,1563,5163
20250401,125100,413244871,1562,1563,1565,1562,3335
20250401,125000,408029864,1562,1562,1562,1562,403
20250401,124900,407400378,1563,1563,1563,1563,3072
20250401,124800,402598842,1563,1562,1563,1562,589
20250401,124700,401678800,1562,1562,1562,1562,924
20250401,124600,400235512,1562,1561,1562,1561,636
20250401,124500,399242714,1561,1560,1561,1560,1332
20250401,124400,397164723,1560,1557,1560,1553,1181
20250401,124300,395327335,1557,1557,1557,1556,5869
20250401,124200,386189382,1556,1547,1556,1547,10731
20250401,124100,369551536,1545,1546,1546,1545,1189
20250401,124000,367713631,1546,1545,1546,1545,502
20250401,123900,366938039,1545,1545,1545,1545,1
20250401,123800,366936494,1540,1540,1540,1540,0
20250401,123700,366936494,1540,1540,1540,1540,800
20250401,123600,365704494,1539,1533,1539,1533,245
20250401,123500,365328039,1533,1533,1533,1533,0
20250401,123400,365328039,1533,1533,1533,1533,1
20250401,123300,365326506,1534,1534,1534,1534,65
20250401,123200,365226796,1534,1536,1536,1534,573
20250401,123100,364347218,1539,1539,1539,1539,17
20250401,123000,364321055,1539,1533,1539,1533,1972
20250401,122900,361294990,1534,1534,1534,1534,0
20250401,122800,361294990,1534,1534,1534,1534,67
20250401,122700,361192212,1534,1525,1534,1525,545
20250401,122600,360361069,1525,1525,1525,1525,0
20250401,122500,360361069,1525,1523,1525,1523,830
20250401,122400,359096091,1516,1509,1516,1509,33
20250401,122300,359046210,1508,1520,1520,1508,485
20250401,122200,358313934,1525,1525,1525,1525,467
20250401,122100,357601759,1525,1525,1525,1525,0
20250401,122000,357601759,1525,1520,1525,1517,1061
20250401,121900,355989656,1535,1551,1551,1535,7185
20250401,121800,344860665,1448,1448,1448,1448,0
20250401,121700,344860665,1448,1541,1541,1448,11338
20250401,121600,327916443,1542,1542,1542,1542,17
20250401,121500,327890229,1542,1542,1542,1542,0
20250401,121400,327890229,1542,1542,1542,1542,0
20250401,121300,327890229,1542,1542,1542,1542,209
20250401,121200,327567951,1542,1543,1549,1542,183
20250401,121100,327285535,1548,1548,1548,1548,290
20250401,121000,326836615,1554,1554,1554,1554,17
20250401,120900,326810197,1554,1554,1554,1554,0
20250401,120800,326810197,1554,1545,1554,1545,1056
20250401,120700,325171207,1539,1539,1539,1539,30
20250401,120600,325125037,1535,1535,1535,1535,200
20250401,120500,324818037,1535,1542,1542,1535,906
20250401,120400,323423841,1540,1540,1540,1540,495
20250401,120300,322661541,1540,1545,1545,1540,2153
20250401,120200,319345624,1545,1539,1545,1539,17678
20250401,120100,292123374,1539,1538,1539,1538,34
20250401,120000,292071075,1538,1538,1538,1538,100
20250401,115900,291917275,1538,1536,1538,1536,1787
20250401,115800,289171654,1536,1537,1537,1536,1296
20250401,115700,287180273,1537,1537,1537,1537,0
20250401,115600,287180273,1537,1537,1537,1537,0
20250401,115500,287180273,1537,1537,1537,1537,306
20250401,115400,286709951,1537,1537,1537,1537,189
20250401,115300,286419458,1536,1534,1537,1534,270
20250401,115200,286005018,1537,1537,1537,1537,17
20250401,115100,285978889,1537,1536,1537,1536,831
20250401,115000,284702370,1531,1531,1531,1531,0
20250401,114900,284702370,1531,1536,1536,1531,841
20250401,114800,283414425,1536,1536,1536,1536,0
20250401,114700,283414425,1536,1536,1536,1536,0
20250401,114600,283414425,1536,1538,1538,1536,1214
20250401,114500,281548700,1538,1538,1538,1538,0
20250401,114400,281548700,1538,1538,1538,1538,211
20250401,114300,281224182,1539,1545,1545,1539,637
20250401,114200,280242990,1545,1545,1545,1545,0
20250401,114100,280242990,1545,1545,1545,1545,711
20250401,114000,279144495,1554,1554,1554,1549,2151
20250401,113900,275810412,1554,1555,1555,1554,641
20250401,113800,274814008,1556,1556,1556,1556,0
20250401,113700,274814008,1556,1556,1556,1556,18
20250401,113600,274786000,1556,1558,1558,1556,678
20250401,113500,273730165,1558,1557,1558,1557,386
20250401,113400,273128857,1558,1557,1558,1557,849
20250401,113300,271806765,1558,1551,1558,1551,1941
20250401,113200,268784332,1551,1560,1560,1551,3101
20250401,113100,263960569,1560,1550,1560,1550,8490
20250401,113000,250758962,1550,1550,1550,1550,467
20250401,112900,250035112,1550,1550,1550,1550,567
20250401,112800,249156262,1550,1550,1550,1550,476
20250401,112700,248418462,1549,1548,1549,1548,298
20250401,112600,247956958,1545,1545,1545,1545,1
20250401,112500,247955413,1548,1548,1548,1548,18
20250401,112400,247927549,1548,1549,1549,1548,8
20250401,112300,247915163,1549,1549,1549,1549,289
20250401,112200,247467502,1550,1553,1553,1550,307
20250401,112100,246991598,1553,1553,1553,1553,160
20250401,112000,246743118,1553,1553,1553,1553,192
20250401,111900,246444942,1545,1551,1551,1545,3500
20250401,111800,241035777,1551,1546,1555,1546,18924
20250401,111700,211687169,1546,1545,1546,1545,3307
20250401,111600,206576835,1543,1543,1543,1543,734
20250401,111500,205444273,1543,1538,1543,1530,5773
20250401,111400,196592573,1543,1540,1543,1540,496
20250401,111300,195827248,1540,1540,1540,1539,6199
20250401,111200,186280888,1540,1539,1540,1539,3450
20250401,111100,180969246,1524,1525,1526,1524,7913
20250401,111000,168901556,1522,1545,1545,1522,1118
20250401,110900,167191930,1545,1540,1545,1539,9500
20250401,110800,152555078,1545,1545,1545,1545,2938
20250401,110700,148015868,1522,1549,1549,1520,20744
20250401,110600,116394126,1549,1530,1549,1525,7822
20250401,110500,104317171,1530,1526,1530,1526,1155
20250401,110400,102552211,1525,1524,1530,1524,2330
20250401,110300,98995327,1524,1521,1524,1521,3780
20250401,110200,93236140,1516,1516,1516,1516,1000
20250401,110100,91720140,1520,1521,1521,1520,2853
20250401,110000,87383562,1521,1515,1530,1515,4325
20250401,105900,80805313,1512,1512,1512,1512,500
20250401,105800,80049313,1512,1507,1512,1506,4077
20250401,105700,73897178,1508,1508,1508,1508,441
20250401,105600,73232150,1509,1509,1509,1509,888
20250401,105500,71892158,1501,1501,1501,1501,0
20250401,105400,71892158,1501,1501,1501,1501,71
20250401,105300,71785587,1509,1505,1510,1504,4613
20250401,105200,64823339,1510,1499,1510,1499,3559
20250401,105100,59476539,1499,1492,1499,1492,2030
20250401,105000,56443069,1492,1488,1492,1488,5247
20250401,104900,48628180,1487,1487,1487,1487,0
20250401,104800,48628180,1487,1487,1487,1487,0
20250401,104700,48628180,1487,1490,1490,1487,577
20250401,104600,47768999,1490,1490,1490,1490,1814
20250401,104500,45066139,1485,1485,1485,1485,0
20250401,104400,45066139,1485,1489,1490,1485,525
20250401,104300,44286412,1483,1480,1490,1478,1106
20250401,104200,42644139,1480,1480,1480,1480,11
20250401,104100,42627859,1472,1474,1480,1472,2235
20250401,104000,39332081,1474,1474,1474,1474,0
20250401,103900,39332081,1474,1470,1474,1470,48
20250401,103800,39261361,1470,1470,1470,1470,701
20250401,103700,38230891,1470,1469,1470,1469,29
20250401,103600,38188288,1466,1466,1466,1466,0
20250401,103500,38188288,1466,1469,1469,1466,14
20250401,103400,38167752,1469,1469,1469,1469,350
20250401,103300,37653602,1470,1470,1470,1470,289
20250401,103200,37228772,1470,1471,1471,1470,1000
20250401,103100,35758483,1470,1469,1470,1469,1023
20250401,103000,34254884,1469,1469,1469,1469,0
20250401,102900,34254884,1469,1469,1469,1469,289
20250401,102800,33830343,1470,1470,1470,1470,0
20250401,102700,33830343,1470,1470,1470,1470,0
20250401,102600,33830343,1470,1469,1470,1469,831
20250401,102500,32609416,1467,1467,1467,1467,0
20250401,102400,32609416,1467,1467,1467,1467,289
20250401,102300,32185453,1469,1469,1469,1469,0
20250401,102200,32185453,1469,1468,1469,1468,289
20250401,102100,31761200,1469,1469,1469,1469,0
20250401,102000,31761200,1469,1469,1469,1469,0
20250401,101900,31761200,1469,1469,1469,1469,2582
20250401,101800,27968242,1467,1467,1467,1467,285
20250401,101700,27550147,1469,1469,1469,1469,0
20250401,101600,27550147,1469,1469,1469,1469,1
20250401,101500,27548678,1466,1467,1467,1466,580
20250401,101400,26698106,1469,1469,1469,1469,0
20250401,101300,26698106,1469,1469,1469,1469,366
20250401,101200,26160452,1473,1466,1473,1466,3976
20250401,101100,20315582,1458,1458,1458,1458,0
20250401,101000,20315582,1458,1459,1459,1458,300
20250401,100900,19877893,1468,1463,1468,1463,831
20250401,100800,18660124,1461,1461,1461,1461,0
20250401,100700,18660124,1461,1461,1461,1461,0
20250401,100600,18660124,1461,1461,1461,1461,10
20250401,100500,18645514,1459,1463,1463,1459,576
20250401,100400,17804772,1454,1454,1454,1454,0
20250401,100300,17804772,1454,1454,1454,1454,10
20250401,100200,17790232,1453,1453,1453,1453,10
20250401,100100,17775702,1464,1464,1464,1464,0
20250401,100000,17775702,1464,1463,1464,1463,111
20250401,095900,17613208,1462,1463,1463,1462,546
20250401,095800,16814667,1460,1460,1460,1460,32
20250401,095700,16767947,1469,1469,1469,1469,0
20250401,095600,16767947,1469,1469,1469,1469,0
20250401,095500,16767947,1469,1468,1469,1468,38
20250401,095400,16712161,1464,1465,1465,1464,485
20250401,095300,16001925,1461,1461,1461,1461,93
20250401,095200,15866052,1470,1462,1470,1462,831
20250401,095100,14646568,1461,1461,1461,1461,0
20250401,095000,14646568,1461,1461,1461,1461,0
20250401,094900,14646568,1461,1461,1461,1461,5
20250401,094800,14639263,1461,1461,1461,1461,195
20250401,094700,14354368,1461,1461,1461,1461,2
20250401,094600,14351446,1456,1456,1456,1456,0
20250401,094500,14351446,1456,1456,1456,1456,0
20250401,094400,14351446,1456,1456,1456,1456,0
20250401,094300,14351446,1456,1461,1461,1456,115
20250401,094200,14183931,1470,1470,1470,1470,0
20250401,094100,14183931,1470,1470,1470,1470,0
20250401,094000,14183931,1470,1470,1470,1470,0
20250401,093900,14183931,1470,1470,1470,1470,0
20250401,093800,14183931,1470,1470,1470,1470,0
20250401,093700,14183931,1470,1470,1470,1470,0
20250401,093600,14183931,1470,1470,1470,1470,0
20250401,093500,14183931,1470,1457,1470,1457,901
20250401,093400,12862858,1458,1458,1458,1458,0
20250401,093300,12862858,1458,1458,1458,1458,0
20250401,093200,12862858,1458,1450,1459,1450,1518
20250401,093100,10661556,1450,1450,1450,1450,0
20250401,093000,10661556,1450,1450,1450,1450,0
20250401,092900,10661556,1450,1450,1450,1450,10
20250401,092800,10647056,1465,1465,1465,1465,0
20250401,092700,10647056,1465,1465,1465,1465,16
20250401,092600,10623616,1470,1470,1470,1470,0
20250401,092500,10623616,1470,1470,1470,1470,0
20250401,092400,10623616,1470,1470,1470,1470,0
20250401,092300,10623616,1470,1470,1470,1470,0
20250401,092200,10623616,1470,1470,1470,1470,100
20250401,092100,10476616,1470,1470,1470,1470,1200
20250401,092000,8712616,1471,1466,1471,1466,136
20250401,091900,8512814,1465,1467,1467,1447,106
20250401,091800,8357414,1468,1468,1468,1468,11
20250401,091700,8341266,1475,1475,1475,1475,0
20250401,091600,8341266,1475,1475,1475,1475,0
20250401,091500,8341266,1475,1475,1475,1475,0
20250401,091400,8341266,1475,1475,1475,1475,0
20250401,091300,8341266,1475,1471,1475,1471,2202
20250401,091200,5097779,1475,1462,1475,1462,580
20250401,091100,4248263,1465,1465,1465,1465,0
20250401,091000,4248263,1465,1465,1465,1465,0
20250401,090900,4248263,1465,1465,1465,1465,0
20250401,090800,4248263,1465,1465,1465,1465,0
20250401,090700,4248263,1465,1465,1465,1465,0
20250401,090600,4248263,1465,1465,1465,1465,0
20250401,090500,4248263,1465,1465,1465,1465,0
20250401,090400,4248263,1465,1465,1465,1465,0
20250401,090300,4248263,1465,1465,1465,1465,0
20250401,090200,4248263,1465,1465,1465,1465,2
20250401,090100,4245333,1448,1448,1448,1448,0
20250401,090000,4245333,1448,1440,1448,1440,2948
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 195100 856875576 1603 1603 1603 1603 6453
3 20250401 195000 856875576 1603 1603 1603 1603 0
4 20250401 194900 856875576 1603 1603 1603 1603 0
5 20250401 194800 856875576 1603 1603 1603 1603 0
6 20250401 194700 856875576 1603 1603 1603 1603 0
7 20250401 194600 856875576 1603 1603 1603 1603 0
8 20250401 194500 856875576 1603 1603 1603 1603 0
9 20250401 194400 856875576 1603 1603 1603 1603 0
10 20250401 194300 856875576 1603 1603 1603 1603 0
11 20250401 194200 856875576 1603 1603 1603 1603 0
12 20250401 194100 856875576 1603 1603 1603 1603 0
13 20250401 194000 856875576 1603 1603 1603 1603 0
14 20250401 193900 856875576 1603 1603 1603 1603 0
15 20250401 193800 856875576 1603 1603 1603 1603 0
16 20250401 193700 856875576 1603 1603 1603 1603 0
17 20250401 193600 856875576 1603 1603 1603 1603 0
18 20250401 193500 856875576 1603 1603 1603 1603 0
19 20250401 193400 856875576 1603 1603 1603 1603 0
20 20250401 193300 856875576 1603 1603 1603 1603 0
21 20250401 193200 856875576 1603 1603 1603 1603 0
22 20250401 193100 856875576 1603 1603 1603 1603 0
23 20250401 193000 856875576 1603 1603 1603 1603 0
24 20250401 192900 856875576 1603 1603 1603 1603 0
25 20250401 192800 856875576 1603 1603 1603 1603 0
26 20250401 192700 856875576 1603 1603 1603 1603 0
27 20250401 192600 856875576 1603 1603 1603 1603 0
28 20250401 192500 856875576 1603 1603 1603 1603 0
29 20250401 192400 856875576 1603 1603 1603 1603 0
30 20250401 192300 856875576 1603 1603 1603 1603 0
31 20250401 192200 856875576 1603 1603 1603 1603 0
32 20250401 192100 856875576 1603 1603 1603 1603 6453
33 20250401 192000 856875576 1603 1603 1603 1603 0
34 20250401 191900 856875576 1603 1603 1603 1603 0
35 20250401 191800 856875576 1603 1603 1603 1603 0
36 20250401 191700 856875576 1603 1603 1603 1603 0
37 20250401 191600 856875576 1603 1603 1603 1603 0
38 20250401 191500 856875576 1603 1603 1603 1603 0
39 20250401 191400 856875576 1603 1603 1603 1603 0
40 20250401 191300 856875576 1603 1603 1603 1603 0
41 20250401 191200 856875576 1603 1603 1603 1603 0
42 20250401 191100 856875576 1603 1603 1603 1603 0
43 20250401 191000 856875576 1603 1603 1603 1603 0
44 20250401 190900 856875576 1603 1603 1603 1603 0
45 20250401 190800 856875576 1603 1603 1603 1603 0
46 20250401 190700 856875576 1603 1603 1603 1603 0
47 20250401 190600 856875576 1603 1603 1603 1603 0
48 20250401 190500 856875576 1603 1603 1603 1603 0
49 20250401 190400 856875576 1603 1603 1603 1603 0
50 20250401 190300 856875576 1603 1603 1603 1603 0
51 20250401 190200 856875576 1603 1603 1603 1603 0
52 20250401 190100 856875576 1603 1603 1603 1603 0
53 20250401 190000 856875576 1603 1603 1603 1603 0
54 20250401 185900 856875576 1603 1603 1603 1603 0
55 20250401 185800 856875576 1603 1603 1603 1603 0
56 20250401 185700 856875576 1603 1603 1603 1603 0
57 20250401 185600 856875576 1603 1603 1603 1603 0
58 20250401 185500 856875576 1603 1603 1603 1603 0
59 20250401 185400 856875576 1603 1603 1603 1603 0
60 20250401 185300 856875576 1603 1603 1603 1603 0
61 20250401 185200 856875576 1603 1603 1603 1603 0
62 20250401 185100 856875576 1603 1603 1603 1603 6453
63 20250401 185000 856875576 1603 1603 1603 1603 0
64 20250401 184900 856875576 1603 1603 1603 1603 0
65 20250401 184800 856875576 1603 1603 1603 1603 0
66 20250401 184700 856875576 1603 1603 1603 1603 0
67 20250401 184600 856875576 1603 1603 1603 1603 0
68 20250401 184500 856875576 1603 1603 1603 1603 0
69 20250401 184400 856875576 1603 1603 1603 1603 0
70 20250401 184300 856875576 1603 1603 1603 1603 0
71 20250401 184200 856875576 1603 1603 1603 1603 0
72 20250401 184100 856875576 1603 1603 1603 1603 0
73 20250401 184000 856875576 1603 1603 1603 1603 0
74 20250401 183900 856875576 1603 1603 1603 1603 0
75 20250401 183800 856875576 1603 1603 1603 1603 0
76 20250401 183700 856875576 1603 1603 1603 1603 0
77 20250401 183600 856875576 1603 1603 1603 1603 0
78 20250401 183500 856875576 1603 1603 1603 1603 0
79 20250401 183400 856875576 1603 1603 1603 1603 0
80 20250401 183300 856875576 1603 1603 1603 1603 0
81 20250401 183200 856875576 1603 1603 1603 1603 0
82 20250401 183100 856875576 1603 1603 1603 1603 0
83 20250401 183000 856875576 1603 1603 1603 1603 0
84 20250401 182900 856875576 1603 1603 1603 1603 0
85 20250401 182800 856875576 1603 1603 1603 1603 0
86 20250401 182700 856875576 1603 1603 1603 1603 0
87 20250401 182600 856875576 1603 1603 1603 1603 0
88 20250401 182500 856875576 1603 1603 1603 1603 0
89 20250401 182400 856875576 1603 1603 1603 1603 0
90 20250401 182300 856875576 1603 1603 1603 1603 0
91 20250401 182200 856875576 1603 1603 1603 1603 0
92 20250401 182100 856875576 1603 1603 1603 1603 6453
93 20250401 182000 856875576 1603 1603 1603 1603 0
94 20250401 181900 856875576 1603 1603 1603 1603 0
95 20250401 181800 856875576 1603 1603 1603 1603 0
96 20250401 181700 856875576 1603 1603 1603 1603 0
97 20250401 181600 856875576 1603 1603 1603 1603 0
98 20250401 181500 856875576 1603 1603 1603 1603 0
99 20250401 181400 856875576 1603 1603 1603 1603 0
100 20250401 181300 856875576 1603 1603 1603 1603 0
101 20250401 181200 856875576 1603 1603 1603 1603 0
102 20250401 181100 856875576 1603 1603 1603 1603 0
103 20250401 181000 856875576 1603 1603 1603 1603 0
104 20250401 180900 856875576 1603 1603 1603 1603 0
105 20250401 180800 856875576 1603 1603 1603 1603 0
106 20250401 180700 856875576 1603 1603 1603 1603 0
107 20250401 180600 856875576 1603 1603 1603 1603 0
108 20250401 180500 856875576 1603 1603 1603 1603 0
109 20250401 180400 856875576 1603 1603 1603 1603 0
110 20250401 180300 856875576 1603 1603 1603 1603 0
111 20250401 180200 856875576 1603 1603 1603 1603 0
112 20250401 180100 856875576 1603 1603 1603 1603 0
113 20250401 180000 856875576 1603 1603 1603 1603 0
114 20250401 175900 856875576 1603 1603 1603 1603 0
115 20250401 175800 856875576 1603 1603 1603 1603 0
116 20250401 175700 856875576 1603 1603 1603 1603 0
117 20250401 175600 856875576 1603 1603 1603 1603 0
118 20250401 175500 856875576 1603 1603 1603 1603 0
119 20250401 175400 856875576 1603 1603 1603 1603 0
120 20250401 175300 856875576 1603 1603 1603 1603 0
121 20250401 175200 856875576 1603 1603 1603 1603 0
122 20250401 175100 856875576 1603 1603 1603 1603 6453
123 20250401 175000 856875576 1603 1603 1603 1603 0
124 20250401 174900 856875576 1603 1603 1603 1603 0
125 20250401 174800 856875576 1603 1603 1603 1603 0
126 20250401 174700 856875576 1603 1603 1603 1603 0
127 20250401 174600 856875576 1603 1603 1603 1603 0
128 20250401 174500 856875576 1603 1603 1603 1603 0
129 20250401 174400 856875576 1603 1603 1603 1603 0
130 20250401 174300 856875576 1603 1603 1603 1603 0
131 20250401 174200 856875576 1603 1603 1603 1603 0
132 20250401 174100 856875576 1603 1603 1603 1603 0
133 20250401 174000 856875576 1603 1603 1603 1603 0
134 20250401 173900 856875576 1603 1603 1603 1603 0
135 20250401 173800 856875576 1603 1603 1603 1603 0
136 20250401 173700 856875576 1603 1603 1603 1603 0
137 20250401 173600 856875576 1603 1603 1603 1603 0
138 20250401 173500 856875576 1603 1603 1603 1603 0
139 20250401 173400 856875576 1603 1603 1603 1603 0
140 20250401 173300 856875576 1603 1603 1603 1603 0
141 20250401 173200 856875576 1603 1603 1603 1603 0
142 20250401 173100 856875576 1603 1603 1603 1603 0
143 20250401 173000 856875576 1603 1603 1603 1603 0
144 20250401 172900 856875576 1603 1603 1603 1603 0
145 20250401 172800 856875576 1603 1603 1603 1603 0
146 20250401 172700 856875576 1603 1603 1603 1603 0
147 20250401 172600 856875576 1603 1603 1603 1603 0
148 20250401 172500 856875576 1603 1603 1603 1603 0
149 20250401 172400 856875576 1603 1603 1603 1603 0
150 20250401 172300 856875576 1603 1603 1603 1603 0
151 20250401 172200 856875576 1603 1603 1603 1603 0
152 20250401 172100 856875576 1603 1603 1603 1603 6453
153 20250401 172000 856875576 1603 1603 1603 1603 0
154 20250401 171900 856875576 1603 1603 1603 1603 0
155 20250401 171800 856875576 1603 1603 1603 1603 0
156 20250401 171700 856875576 1603 1603 1603 1603 0
157 20250401 171600 856875576 1603 1603 1603 1603 0
158 20250401 171500 856875576 1603 1603 1603 1603 0
159 20250401 171400 856875576 1603 1603 1603 1603 0
160 20250401 171300 856875576 1603 1603 1603 1603 0
161 20250401 171200 856875576 1603 1603 1603 1603 0
162 20250401 171100 856875576 1603 1603 1603 1603 0
163 20250401 171000 856875576 1603 1603 1603 1603 0
164 20250401 170900 856875576 1603 1603 1603 1603 0
165 20250401 170800 856875576 1603 1603 1603 1603 0
166 20250401 170700 856875576 1603 1603 1603 1603 0
167 20250401 170600 856875576 1603 1603 1603 1603 0
168 20250401 170500 856875576 1603 1603 1603 1603 0
169 20250401 170400 856875576 1603 1603 1603 1603 0
170 20250401 170300 856875576 1603 1603 1603 1603 0
171 20250401 170200 856875576 1603 1603 1603 1603 0
172 20250401 170100 856875576 1603 1603 1603 1603 0
173 20250401 170000 856875576 1603 1603 1603 1603 0
174 20250401 165900 856875576 1603 1603 1603 1603 0
175 20250401 165800 856875576 1603 1603 1603 1603 0
176 20250401 165700 856875576 1603 1603 1603 1603 0
177 20250401 165600 856875576 1603 1603 1603 1603 0
178 20250401 165500 856875576 1603 1603 1603 1603 0
179 20250401 165400 856875576 1603 1603 1603 1603 0
180 20250401 165300 856875576 1603 1603 1603 1603 0
181 20250401 165200 856875576 1603 1603 1603 1603 0
182 20250401 165100 856875576 1603 1603 1603 1603 6453
183 20250401 165000 856875576 1603 1603 1603 1603 0
184 20250401 164900 856875576 1603 1603 1603 1603 0
185 20250401 164800 856875576 1603 1603 1603 1603 0
186 20250401 164700 856875576 1603 1603 1603 1603 0
187 20250401 164600 856875576 1603 1603 1603 1603 0
188 20250401 164500 856875576 1603 1603 1603 1603 0
189 20250401 164400 856875576 1603 1603 1603 1603 0
190 20250401 164300 856875576 1603 1603 1603 1603 0
191 20250401 164200 856875576 1603 1603 1603 1603 0
192 20250401 164100 856875576 1603 1603 1603 1603 0
193 20250401 164000 856875576 1603 1603 1603 1603 0
194 20250401 163900 856875576 1603 1603 1603 1603 0
195 20250401 163800 856875576 1603 1603 1603 1603 0
196 20250401 163700 856875576 1603 1603 1603 1603 0
197 20250401 163600 856875576 1603 1603 1603 1603 0
198 20250401 163500 856875576 1603 1603 1603 1603 0
199 20250401 163400 856875576 1603 1603 1603 1603 0
200 20250401 163300 856875576 1603 1603 1603 1603 0
201 20250401 163200 856875576 1603 1603 1603 1603 0
202 20250401 163100 856875576 1603 1603 1603 1603 0
203 20250401 163000 856875576 1603 1603 1603 1603 0
204 20250401 162900 856875576 1603 1603 1603 1603 0
205 20250401 162800 856875576 1603 1603 1603 1603 0
206 20250401 162700 856875576 1603 1603 1603 1603 0
207 20250401 162600 856875576 1603 1603 1603 1603 0
208 20250401 162500 856875576 1603 1603 1603 1603 0
209 20250401 162400 856875576 1603 1603 1603 1603 0
210 20250401 162300 856875576 1603 1603 1603 1603 0
211 20250401 162200 856875576 1603 1603 1603 1603 0
212 20250401 162100 856875576 1603 1603 1603 1603 6453
213 20250401 162000 856875576 1603 1603 1603 1603 0
214 20250401 161900 856875576 1603 1603 1603 1603 0
215 20250401 161800 856875576 1603 1603 1603 1603 0
216 20250401 161700 856875576 1603 1603 1603 1603 0
217 20250401 161600 856875576 1603 1603 1603 1603 0
218 20250401 161500 856875576 1603 1603 1603 1603 0
219 20250401 161400 856875576 1603 1603 1603 1603 0
220 20250401 161300 856875576 1603 1603 1603 1603 0
221 20250401 161200 856875576 1603 1603 1603 1603 0
222 20250401 161100 856875576 1603 1603 1603 1603 0
223 20250401 161000 856875576 1603 1603 1603 1603 0
224 20250401 160900 856875576 1603 1603 1603 1603 0
225 20250401 160800 856875576 1603 1603 1603 1603 0
226 20250401 160700 856875576 1603 1603 1603 1603 0
227 20250401 160600 856875576 1603 1603 1603 1603 0
228 20250401 160500 856875576 1603 1603 1603 1603 0
229 20250401 160400 856875576 1603 1603 1603 1603 0
230 20250401 160300 856875576 1603 1603 1603 1603 0
231 20250401 160200 856875576 1603 1603 1603 1603 0
232 20250401 160100 856875576 1603 1603 1603 1603 0
233 20250401 160000 856875576 1603 1603 1603 1603 0
234 20250401 155900 856875576 1603 1603 1603 1603 0
235 20250401 155800 856875576 1603 1603 1603 1603 0
236 20250401 155700 856875576 1603 1603 1603 1603 0
237 20250401 155600 856875576 1603 1603 1603 1603 0
238 20250401 155500 856875576 1603 1603 1603 1603 0
239 20250401 155400 856875576 1603 1603 1603 1603 0
240 20250401 155300 856875576 1603 1603 1603 1603 0
241 20250401 155200 856875576 1603 1603 1603 1603 0
242 20250401 155100 856875576 1603 1603 1603 1603 6453
243 20250401 155000 856875576 1603 1603 1603 1603 0
244 20250401 154900 856875576 1603 1603 1603 1603 0
245 20250401 154800 856875576 1603 1603 1603 1603 0
246 20250401 154700 856875576 1603 1603 1603 1603 0
247 20250401 154600 856875576 1603 1603 1603 1603 0
248 20250401 154500 856875576 1603 1603 1603 1603 0
249 20250401 154400 856875576 1603 1603 1603 1603 0
250 20250401 154300 856875576 1603 1603 1603 1603 0
251 20250401 154200 856875576 1603 1603 1603 1603 0
252 20250401 154100 856875576 1603 1603 1603 1603 0
253 20250401 154000 856875576 1603 1603 1603 1603 0
254 20250401 153900 856875576 1603 1603 1603 1603 0
255 20250401 153800 856875576 1603 1603 1603 1603 0
256 20250401 153700 856875576 1603 1603 1603 1603 0
257 20250401 153600 856875576 1603 1603 1603 1603 0
258 20250401 153500 856875576 1603 1603 1603 1603 0
259 20250401 153400 856875576 1603 1603 1603 1603 0
260 20250401 153300 856875576 1603 1603 1603 1603 0
261 20250401 153200 856875576 1603 1603 1603 1603 0
262 20250401 153100 856875576 1603 1603 1603 1603 0
263 20250401 153000 856875576 1603 1603 1603 1603 6453
264 20250401 152900 846531417 1605 1605 1605 1605 0
265 20250401 152800 846531417 1605 1605 1605 1605 0
266 20250401 152700 846531417 1605 1605 1605 1605 0
267 20250401 152600 846531417 1605 1605 1605 1605 0
268 20250401 152500 846531417 1605 1605 1605 1605 0
269 20250401 152400 846531417 1605 1605 1605 1605 0
270 20250401 152300 846531417 1605 1605 1605 1605 0
271 20250401 152200 846531417 1605 1605 1605 1605 0
272 20250401 152100 846531417 1605 1605 1605 1605 0
273 20250401 152000 846531417 1605 1605 1605 1605 0
274 20250401 151900 846531417 1605 1605 1605 1605 238
275 20250401 151800 846149427 1604 1603 1604 1603 1963
276 20250401 151700 843002418 1600 1600 1600 1600 3297
277 20250401 151600 837727218 1600 1600 1600 1600 625
278 20250401 151500 836727218 1605 1605 1605 1605 1
279 20250401 151400 836725613 1605 1592 1605 1592 516
280 20250401 151300 835904128 1591 1591 1591 1591 311
281 20250401 151200 835409327 1607 1596 1607 1591 622
282 20250401 151100 834417529 1600 1604 1604 1600 10718
283 20250401 151000 817248721 1609 1609 1609 1609 0
284 20250401 150900 817248721 1609 1609 1609 1608 959
285 20250401 150800 815705756 1610 1607 1610 1607 6093
286 20250401 150700 805906393 1608 1608 1608 1608 714
287 20250401 150600 804758281 1608 1608 1608 1608 365
288 20250401 150500 804171361 1608 1606 1608 1606 10898
289 20250401 150400 786658153 1600 1605 1606 1600 1178
290 20250401 150300 784768602 1606 1606 1606 1606 2
291 20250401 150200 784765390 1600 1605 1606 1600 1711
292 20250401 150100 782019983 1600 1600 1605 1600 6373
293 20250401 150000 771822787 1600 1600 1600 1600 488
294 20250401 145900 771041987 1597 1599 1600 1597 4198
295 20250401 145800 764332220 1599 1600 1600 1599 3658
296 20250401 145700 758479776 1600 1600 1600 1600 615
297 20250401 145600 757495776 1600 1600 1600 1600 648
298 20250401 145500 756458976 1600 1600 1600 1600 615
299 20250401 145400 755474976 1600 1599 1600 1599 4219
300 20250401 145300 748728616 1599 1599 1599 1598 651
301 20250401 145200 747687688 1599 1599 1600 1599 4189
302 20250401 145100 740987184 1599 1599 1599 1599 1556
303 20250401 145000 738499140 1599 1599 1599 1598 1476
304 20250401 144900 736139116 1599 1599 1599 1598 1424
305 20250401 144800 733862170 1599 1599 1600 1598 6853
306 20250401 144700 722903143 1599 1597 1599 1597 1756
307 20250401 144600 720097937 1597 1597 1597 1597 150
308 20250401 144500 719858387 1597 1597 1597 1597 50
309 20250401 144400 719778537 1598 1598 1598 1598 897
310 20250401 144300 718345131 1595 1595 1595 1595 0
311 20250401 144200 718345131 1595 1595 1595 1595 6
312 20250401 144100 718335561 1595 1597 1598 1595 1530
313 20250401 144000 715892760 1595 1597 1597 1595 577
314 20250401 143900 714971605 1597 1596 1597 1596 290
315 20250401 143800 714508479 1598 1598 1598 1598 0
316 20250401 143700 714508479 1598 1598 1598 1597 1177
317 20250401 143600 712627911 1599 1599 1599 1599 3
318 20250401 143500 712623114 1599 1599 1599 1599 1238
319 20250401 143400 710643552 1599 1599 1599 1599 1940
320 20250401 143300 707541492 1599 1599 1599 1599 10
321 20250401 143200 707525502 1599 1599 1599 1599 3
322 20250401 143100 707520705 1599 1598 1599 1598 706
323 20250401 143000 706392158 1598 1598 1598 1598 5463
324 20250401 142900 697662284 1597 1597 1597 1597 1735
325 20250401 142800 694891489 1597 1597 1597 1597 0
326 20250401 142700 694891489 1597 1597 1597 1597 0
327 20250401 142600 694891489 1597 1597 1597 1597 0
328 20250401 142500 694891489 1597 1597 1597 1597 26
329 20250401 142400 694849967 1597 1586 1597 1586 3250
330 20250401 142300 689684442 1586 1593 1594 1586 3032
331 20250401 142200 684865490 1586 1586 1586 1586 1
332 20250401 142100 684863904 1592 1595 1595 1592 445
333 20250401 142000 684154775 1597 1597 1597 1597 505
334 20250401 141900 683348290 1597 1597 1597 1597 56
335 20250401 141800 683258858 1597 1597 1597 1597 0
336 20250401 141700 683258858 1597 1596 1597 1596 290
337 20250401 141600 682795768 1598 1598 1598 1598 1443
338 20250401 141500 680489854 1598 1598 1598 1598 1
339 20250401 141400 680488256 1598 1596 1598 1596 20
340 20250401 141300 680456312 1597 1598 1598 1597 483
341 20250401 141200 679684672 1597 1597 1597 1597 500
342 20250401 141100 678886172 1598 1596 1598 1596 7724
343 20250401 141000 666548399 1596 1595 1596 1595 4385
344 20250401 140900 659552818 1594 1594 1594 1594 1167
345 20250401 140800 657692620 1594 1594 1594 1594 0
346 20250401 140700 657692620 1594 1593 1594 1593 830
347 20250401 140600 656369729 1592 1593 1593 1592 549
348 20250401 140500 655495432 1593 1593 1593 1593 3145
349 20250401 140400 650485447 1593 1593 1593 1593 289
350 20250401 140300 650025070 1594 1594 1594 1594 0
351 20250401 140200 650025070 1594 1594 1594 1594 898
352 20250401 140100 648593658 1594 1593 1594 1593 289
353 20250401 140000 648133255 1593 1593 1593 1593 135
354 20250401 135900 647918200 1593 1591 1593 1591 1019
355 20250401 135800 646296969 1591 1590 1591 1590 290
356 20250401 135700 645835868 1592 1592 1592 1592 289
357 20250401 135600 645375780 1585 1585 1585 1585 0
358 20250401 135500 645375780 1585 1585 1585 1585 0
359 20250401 135400 645375780 1585 1585 1585 1585 0
360 20250401 135300 645375780 1585 1585 1585 1585 0
361 20250401 135200 645375780 1585 1585 1586 1585 515
362 20250401 135100 644559491 1594 1594 1594 1594 0
363 20250401 135000 644559491 1594 1593 1594 1593 830
364 20250401 134900 643236949 1592 1593 1593 1585 2640
365 20250401 134800 639039051 1593 1585 1593 1585 3500
366 20250401 134700 633475938 1585 1585 1585 1585 0
367 20250401 134600 633475938 1585 1580 1585 1580 3109
368 20250401 134500 628562393 1575 1575 1575 1575 0
369 20250401 134400 628562393 1575 1574 1577 1574 8
370 20250401 134300 628549791 1574 1576 1577 1573 2390
371 20250401 134200 624780906 1577 1577 1577 1577 2111
372 20250401 134100 621451859 1577 1574 1577 1574 1337
373 20250401 134000 619346126 1575 1575 1575 1575 0
374 20250401 133900 619346126 1575 1573 1575 1573 289
375 20250401 133800 618891279 1574 1574 1574 1574 2071
376 20250401 133700 615631525 1575 1578 1578 1575 3112
377 20250401 133600 610725469 1577 1578 1578 1577 66
378 20250401 133500 610621381 1580 1580 1581 1580 7045
379 20250401 133400 599489991 1587 1586 1587 1586 2591
380 20250401 133300 595380077 1586 1579 1586 1579 3812
381 20250401 133200 589353093 1580 1580 1580 1580 0
382 20250401 133100 589353093 1580 1580 1580 1580 0
383 20250401 133000 589353093 1580 1580 1580 1580 289
384 20250401 132900 588896473 1580 1580 1580 1580 0
385 20250401 132800 588896473 1580 1580 1580 1580 0
386 20250401 132700 588896473 1580 1581 1581 1580 825
387 20250401 132600 587592149 1582 1584 1584 1582 507
388 20250401 132500 586789483 1590 1590 1590 1590 0
389 20250401 132400 586789483 1590 1589 1590 1589 5
390 20250401 132300 586781537 1581 1582 1589 1581 569
391 20250401 132200 585881639 1583 1583 1583 1583 289
392 20250401 132100 585424152 1583 1583 1583 1583 21
393 20250401 132000 585390909 1590 1586 1590 1583 3130
394 20250401 131900 580432102 1584 1584 1584 1584 0
395 20250401 131800 580432102 1584 1592 1593 1583 969
396 20250401 131700 578891279 1592 1592 1593 1592 2147
397 20250401 131600 575472934 1592 1587 1592 1587 3007
398 20250401 131500 570692212 1587 1585 1587 1585 2000
399 20250401 131400 567519212 1580 1578 1580 1578 1542
400 20250401 131300 565084710 1578 1581 1582 1578 8299
401 20250401 131200 551967307 1581 1589 1590 1581 424
402 20250401 131100 551293939 1590 1587 1590 1578 2131
403 20250401 131000 547911580 1587 1590 1590 1578 4398
404 20250401 130900 540937299 1590 1588 1595 1588 5615
405 20250401 130800 532018561 1596 1593 1596 1587 4658
406 20250401 130700 524597426 1595 1587 1595 1587 24099
407 20250401 130600 486289521 1587 1588 1590 1587 6223
408 20250401 130500 476400691 1588 1579 1588 1578 6949
409 20250401 130400 465402643 1578 1576 1578 1576 2530
410 20250401 130300 461411364 1575 1573 1575 1573 471
411 20250401 130200 460669713 1573 1574 1574 1573 366
412 20250401 130100 460093639 1570 1567 1576 1567 15006
413 20250401 130000 436498260 1567 1565 1567 1565 1165
414 20250401 125900 434674749 1564 1563 1564 1563 2561
415 20250401 125800 430669370 1563 1563 1563 1563 0
416 20250401 125700 430669370 1563 1563 1563 1563 1300
417 20250401 125600 428637470 1563 1563 1563 1563 1000
418 20250401 125500 427074470 1563 1563 1563 1554 1611
419 20250401 125400 424556767 1563 1563 1564 1563 612
420 20250401 125300 423599922 1564 1563 1564 1563 1462
421 20250401 125200 421314640 1563 1563 1563 1563 5163
422 20250401 125100 413244871 1562 1563 1565 1562 3335
423 20250401 125000 408029864 1562 1562 1562 1562 403
424 20250401 124900 407400378 1563 1563 1563 1563 3072
425 20250401 124800 402598842 1563 1562 1563 1562 589
426 20250401 124700 401678800 1562 1562 1562 1562 924
427 20250401 124600 400235512 1562 1561 1562 1561 636
428 20250401 124500 399242714 1561 1560 1561 1560 1332
429 20250401 124400 397164723 1560 1557 1560 1553 1181
430 20250401 124300 395327335 1557 1557 1557 1556 5869
431 20250401 124200 386189382 1556 1547 1556 1547 10731
432 20250401 124100 369551536 1545 1546 1546 1545 1189
433 20250401 124000 367713631 1546 1545 1546 1545 502
434 20250401 123900 366938039 1545 1545 1545 1545 1
435 20250401 123800 366936494 1540 1540 1540 1540 0
436 20250401 123700 366936494 1540 1540 1540 1540 800
437 20250401 123600 365704494 1539 1533 1539 1533 245
438 20250401 123500 365328039 1533 1533 1533 1533 0
439 20250401 123400 365328039 1533 1533 1533 1533 1
440 20250401 123300 365326506 1534 1534 1534 1534 65
441 20250401 123200 365226796 1534 1536 1536 1534 573
442 20250401 123100 364347218 1539 1539 1539 1539 17
443 20250401 123000 364321055 1539 1533 1539 1533 1972
444 20250401 122900 361294990 1534 1534 1534 1534 0
445 20250401 122800 361294990 1534 1534 1534 1534 67
446 20250401 122700 361192212 1534 1525 1534 1525 545
447 20250401 122600 360361069 1525 1525 1525 1525 0
448 20250401 122500 360361069 1525 1523 1525 1523 830
449 20250401 122400 359096091 1516 1509 1516 1509 33
450 20250401 122300 359046210 1508 1520 1520 1508 485
451 20250401 122200 358313934 1525 1525 1525 1525 467
452 20250401 122100 357601759 1525 1525 1525 1525 0
453 20250401 122000 357601759 1525 1520 1525 1517 1061
454 20250401 121900 355989656 1535 1551 1551 1535 7185
455 20250401 121800 344860665 1448 1448 1448 1448 0
456 20250401 121700 344860665 1448 1541 1541 1448 11338
457 20250401 121600 327916443 1542 1542 1542 1542 17
458 20250401 121500 327890229 1542 1542 1542 1542 0
459 20250401 121400 327890229 1542 1542 1542 1542 0
460 20250401 121300 327890229 1542 1542 1542 1542 209
461 20250401 121200 327567951 1542 1543 1549 1542 183
462 20250401 121100 327285535 1548 1548 1548 1548 290
463 20250401 121000 326836615 1554 1554 1554 1554 17
464 20250401 120900 326810197 1554 1554 1554 1554 0
465 20250401 120800 326810197 1554 1545 1554 1545 1056
466 20250401 120700 325171207 1539 1539 1539 1539 30
467 20250401 120600 325125037 1535 1535 1535 1535 200
468 20250401 120500 324818037 1535 1542 1542 1535 906
469 20250401 120400 323423841 1540 1540 1540 1540 495
470 20250401 120300 322661541 1540 1545 1545 1540 2153
471 20250401 120200 319345624 1545 1539 1545 1539 17678
472 20250401 120100 292123374 1539 1538 1539 1538 34
473 20250401 120000 292071075 1538 1538 1538 1538 100
474 20250401 115900 291917275 1538 1536 1538 1536 1787
475 20250401 115800 289171654 1536 1537 1537 1536 1296
476 20250401 115700 287180273 1537 1537 1537 1537 0
477 20250401 115600 287180273 1537 1537 1537 1537 0
478 20250401 115500 287180273 1537 1537 1537 1537 306
479 20250401 115400 286709951 1537 1537 1537 1537 189
480 20250401 115300 286419458 1536 1534 1537 1534 270
481 20250401 115200 286005018 1537 1537 1537 1537 17
482 20250401 115100 285978889 1537 1536 1537 1536 831
483 20250401 115000 284702370 1531 1531 1531 1531 0
484 20250401 114900 284702370 1531 1536 1536 1531 841
485 20250401 114800 283414425 1536 1536 1536 1536 0
486 20250401 114700 283414425 1536 1536 1536 1536 0
487 20250401 114600 283414425 1536 1538 1538 1536 1214
488 20250401 114500 281548700 1538 1538 1538 1538 0
489 20250401 114400 281548700 1538 1538 1538 1538 211
490 20250401 114300 281224182 1539 1545 1545 1539 637
491 20250401 114200 280242990 1545 1545 1545 1545 0
492 20250401 114100 280242990 1545 1545 1545 1545 711
493 20250401 114000 279144495 1554 1554 1554 1549 2151
494 20250401 113900 275810412 1554 1555 1555 1554 641
495 20250401 113800 274814008 1556 1556 1556 1556 0
496 20250401 113700 274814008 1556 1556 1556 1556 18
497 20250401 113600 274786000 1556 1558 1558 1556 678
498 20250401 113500 273730165 1558 1557 1558 1557 386
499 20250401 113400 273128857 1558 1557 1558 1557 849
500 20250401 113300 271806765 1558 1551 1558 1551 1941
501 20250401 113200 268784332 1551 1560 1560 1551 3101
502 20250401 113100 263960569 1560 1550 1560 1550 8490
503 20250401 113000 250758962 1550 1550 1550 1550 467
504 20250401 112900 250035112 1550 1550 1550 1550 567
505 20250401 112800 249156262 1550 1550 1550 1550 476
506 20250401 112700 248418462 1549 1548 1549 1548 298
507 20250401 112600 247956958 1545 1545 1545 1545 1
508 20250401 112500 247955413 1548 1548 1548 1548 18
509 20250401 112400 247927549 1548 1549 1549 1548 8
510 20250401 112300 247915163 1549 1549 1549 1549 289
511 20250401 112200 247467502 1550 1553 1553 1550 307
512 20250401 112100 246991598 1553 1553 1553 1553 160
513 20250401 112000 246743118 1553 1553 1553 1553 192
514 20250401 111900 246444942 1545 1551 1551 1545 3500
515 20250401 111800 241035777 1551 1546 1555 1546 18924
516 20250401 111700 211687169 1546 1545 1546 1545 3307
517 20250401 111600 206576835 1543 1543 1543 1543 734
518 20250401 111500 205444273 1543 1538 1543 1530 5773
519 20250401 111400 196592573 1543 1540 1543 1540 496
520 20250401 111300 195827248 1540 1540 1540 1539 6199
521 20250401 111200 186280888 1540 1539 1540 1539 3450
522 20250401 111100 180969246 1524 1525 1526 1524 7913
523 20250401 111000 168901556 1522 1545 1545 1522 1118
524 20250401 110900 167191930 1545 1540 1545 1539 9500
525 20250401 110800 152555078 1545 1545 1545 1545 2938
526 20250401 110700 148015868 1522 1549 1549 1520 20744
527 20250401 110600 116394126 1549 1530 1549 1525 7822
528 20250401 110500 104317171 1530 1526 1530 1526 1155
529 20250401 110400 102552211 1525 1524 1530 1524 2330
530 20250401 110300 98995327 1524 1521 1524 1521 3780
531 20250401 110200 93236140 1516 1516 1516 1516 1000
532 20250401 110100 91720140 1520 1521 1521 1520 2853
533 20250401 110000 87383562 1521 1515 1530 1515 4325
534 20250401 105900 80805313 1512 1512 1512 1512 500
535 20250401 105800 80049313 1512 1507 1512 1506 4077
536 20250401 105700 73897178 1508 1508 1508 1508 441
537 20250401 105600 73232150 1509 1509 1509 1509 888
538 20250401 105500 71892158 1501 1501 1501 1501 0
539 20250401 105400 71892158 1501 1501 1501 1501 71
540 20250401 105300 71785587 1509 1505 1510 1504 4613
541 20250401 105200 64823339 1510 1499 1510 1499 3559
542 20250401 105100 59476539 1499 1492 1499 1492 2030
543 20250401 105000 56443069 1492 1488 1492 1488 5247
544 20250401 104900 48628180 1487 1487 1487 1487 0
545 20250401 104800 48628180 1487 1487 1487 1487 0
546 20250401 104700 48628180 1487 1490 1490 1487 577
547 20250401 104600 47768999 1490 1490 1490 1490 1814
548 20250401 104500 45066139 1485 1485 1485 1485 0
549 20250401 104400 45066139 1485 1489 1490 1485 525
550 20250401 104300 44286412 1483 1480 1490 1478 1106
551 20250401 104200 42644139 1480 1480 1480 1480 11
552 20250401 104100 42627859 1472 1474 1480 1472 2235
553 20250401 104000 39332081 1474 1474 1474 1474 0
554 20250401 103900 39332081 1474 1470 1474 1470 48
555 20250401 103800 39261361 1470 1470 1470 1470 701
556 20250401 103700 38230891 1470 1469 1470 1469 29
557 20250401 103600 38188288 1466 1466 1466 1466 0
558 20250401 103500 38188288 1466 1469 1469 1466 14
559 20250401 103400 38167752 1469 1469 1469 1469 350
560 20250401 103300 37653602 1470 1470 1470 1470 289
561 20250401 103200 37228772 1470 1471 1471 1470 1000
562 20250401 103100 35758483 1470 1469 1470 1469 1023
563 20250401 103000 34254884 1469 1469 1469 1469 0
564 20250401 102900 34254884 1469 1469 1469 1469 289
565 20250401 102800 33830343 1470 1470 1470 1470 0
566 20250401 102700 33830343 1470 1470 1470 1470 0
567 20250401 102600 33830343 1470 1469 1470 1469 831
568 20250401 102500 32609416 1467 1467 1467 1467 0
569 20250401 102400 32609416 1467 1467 1467 1467 289
570 20250401 102300 32185453 1469 1469 1469 1469 0
571 20250401 102200 32185453 1469 1468 1469 1468 289
572 20250401 102100 31761200 1469 1469 1469 1469 0
573 20250401 102000 31761200 1469 1469 1469 1469 0
574 20250401 101900 31761200 1469 1469 1469 1469 2582
575 20250401 101800 27968242 1467 1467 1467 1467 285
576 20250401 101700 27550147 1469 1469 1469 1469 0
577 20250401 101600 27550147 1469 1469 1469 1469 1
578 20250401 101500 27548678 1466 1467 1467 1466 580
579 20250401 101400 26698106 1469 1469 1469 1469 0
580 20250401 101300 26698106 1469 1469 1469 1469 366
581 20250401 101200 26160452 1473 1466 1473 1466 3976
582 20250401 101100 20315582 1458 1458 1458 1458 0
583 20250401 101000 20315582 1458 1459 1459 1458 300
584 20250401 100900 19877893 1468 1463 1468 1463 831
585 20250401 100800 18660124 1461 1461 1461 1461 0
586 20250401 100700 18660124 1461 1461 1461 1461 0
587 20250401 100600 18660124 1461 1461 1461 1461 10
588 20250401 100500 18645514 1459 1463 1463 1459 576
589 20250401 100400 17804772 1454 1454 1454 1454 0
590 20250401 100300 17804772 1454 1454 1454 1454 10
591 20250401 100200 17790232 1453 1453 1453 1453 10
592 20250401 100100 17775702 1464 1464 1464 1464 0
593 20250401 100000 17775702 1464 1463 1464 1463 111
594 20250401 095900 17613208 1462 1463 1463 1462 546
595 20250401 095800 16814667 1460 1460 1460 1460 32
596 20250401 095700 16767947 1469 1469 1469 1469 0
597 20250401 095600 16767947 1469 1469 1469 1469 0
598 20250401 095500 16767947 1469 1468 1469 1468 38
599 20250401 095400 16712161 1464 1465 1465 1464 485
600 20250401 095300 16001925 1461 1461 1461 1461 93
601 20250401 095200 15866052 1470 1462 1470 1462 831
602 20250401 095100 14646568 1461 1461 1461 1461 0
603 20250401 095000 14646568 1461 1461 1461 1461 0
604 20250401 094900 14646568 1461 1461 1461 1461 5
605 20250401 094800 14639263 1461 1461 1461 1461 195
606 20250401 094700 14354368 1461 1461 1461 1461 2
607 20250401 094600 14351446 1456 1456 1456 1456 0
608 20250401 094500 14351446 1456 1456 1456 1456 0
609 20250401 094400 14351446 1456 1456 1456 1456 0
610 20250401 094300 14351446 1456 1461 1461 1456 115
611 20250401 094200 14183931 1470 1470 1470 1470 0
612 20250401 094100 14183931 1470 1470 1470 1470 0
613 20250401 094000 14183931 1470 1470 1470 1470 0
614 20250401 093900 14183931 1470 1470 1470 1470 0
615 20250401 093800 14183931 1470 1470 1470 1470 0
616 20250401 093700 14183931 1470 1470 1470 1470 0
617 20250401 093600 14183931 1470 1470 1470 1470 0
618 20250401 093500 14183931 1470 1457 1470 1457 901
619 20250401 093400 12862858 1458 1458 1458 1458 0
620 20250401 093300 12862858 1458 1458 1458 1458 0
621 20250401 093200 12862858 1458 1450 1459 1450 1518
622 20250401 093100 10661556 1450 1450 1450 1450 0
623 20250401 093000 10661556 1450 1450 1450 1450 0
624 20250401 092900 10661556 1450 1450 1450 1450 10
625 20250401 092800 10647056 1465 1465 1465 1465 0
626 20250401 092700 10647056 1465 1465 1465 1465 16
627 20250401 092600 10623616 1470 1470 1470 1470 0
628 20250401 092500 10623616 1470 1470 1470 1470 0
629 20250401 092400 10623616 1470 1470 1470 1470 0
630 20250401 092300 10623616 1470 1470 1470 1470 0
631 20250401 092200 10623616 1470 1470 1470 1470 100
632 20250401 092100 10476616 1470 1470 1470 1470 1200
633 20250401 092000 8712616 1471 1466 1471 1466 136
634 20250401 091900 8512814 1465 1467 1467 1447 106
635 20250401 091800 8357414 1468 1468 1468 1468 11
636 20250401 091700 8341266 1475 1475 1475 1475 0
637 20250401 091600 8341266 1475 1475 1475 1475 0
638 20250401 091500 8341266 1475 1475 1475 1475 0
639 20250401 091400 8341266 1475 1475 1475 1475 0
640 20250401 091300 8341266 1475 1471 1475 1471 2202
641 20250401 091200 5097779 1475 1462 1475 1462 580
642 20250401 091100 4248263 1465 1465 1465 1465 0
643 20250401 091000 4248263 1465 1465 1465 1465 0
644 20250401 090900 4248263 1465 1465 1465 1465 0
645 20250401 090800 4248263 1465 1465 1465 1465 0
646 20250401 090700 4248263 1465 1465 1465 1465 0
647 20250401 090600 4248263 1465 1465 1465 1465 0
648 20250401 090500 4248263 1465 1465 1465 1465 0
649 20250401 090400 4248263 1465 1465 1465 1465 0
650 20250401 090300 4248263 1465 1465 1465 1465 0
651 20250401 090200 4248263 1465 1465 1465 1465 2
652 20250401 090100 4245333 1448 1448 1448 1448 0
653 20250401 090000 4245333 1448 1440 1448 1440 2948

1
060540/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,26133306,0,37736493864,0.00
20250327,0,26133306,0,38990892552,0.00
20250326,0,26133306,0,38154626760,0.00
20250325,0,26133306,0,38468226432,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 26133306 0 37736493864 0.00
3 20250327 0 26133306 0 38990892552 0.00
4 20250326 0 26133306 0 38154626760 0.00
5 20250325 0 26133306 0 38468226432 0.00