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

658
067000/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,658 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,195600,78968234,1524,1524,1524,1524,3237
20250401,195500,78968234,1524,1524,1524,1524,0
20250401,195400,78968234,1524,1524,1524,1524,0
20250401,195300,78968234,1524,1524,1524,1524,0
20250401,195200,78968234,1524,1524,1524,1524,0
20250401,195100,78968234,1524,1524,1524,1524,0
20250401,195000,78968234,1524,1524,1524,1524,0
20250401,194900,78968234,1524,1524,1524,1524,0
20250401,194800,78968234,1524,1524,1524,1524,0
20250401,194700,78968234,1524,1524,1524,1524,0
20250401,194600,78968234,1524,1524,1524,1524,0
20250401,194500,78968234,1524,1524,1524,1524,0
20250401,194400,78968234,1524,1524,1524,1524,0
20250401,194300,78968234,1524,1524,1524,1524,0
20250401,194200,78968234,1524,1524,1524,1524,0
20250401,194100,78968234,1524,1524,1524,1524,0
20250401,194000,78968234,1524,1524,1524,1524,0
20250401,193900,78968234,1524,1524,1524,1524,0
20250401,193800,78968234,1524,1524,1524,1524,0
20250401,193700,78968234,1524,1524,1524,1524,0
20250401,193600,78968234,1524,1524,1524,1524,0
20250401,193500,78968234,1524,1524,1524,1524,0
20250401,193400,78968234,1524,1524,1524,1524,0
20250401,193300,78968234,1524,1524,1524,1524,0
20250401,193200,78968234,1524,1524,1524,1524,0
20250401,193100,78968234,1524,1524,1524,1524,0
20250401,193000,78968234,1524,1524,1524,1524,0
20250401,192900,78968234,1524,1524,1524,1524,0
20250401,192800,78968234,1524,1524,1524,1524,0
20250401,192700,78968234,1524,1524,1524,1524,0
20250401,192600,78968234,1524,1524,1524,1524,3237
20250401,192500,78968234,1524,1524,1524,1524,0
20250401,192400,78968234,1524,1524,1524,1524,0
20250401,192300,78968234,1524,1524,1524,1524,0
20250401,192200,78968234,1524,1524,1524,1524,0
20250401,192100,78968234,1524,1524,1524,1524,0
20250401,192000,78968234,1524,1524,1524,1524,0
20250401,191900,78968234,1524,1524,1524,1524,0
20250401,191800,78968234,1524,1524,1524,1524,0
20250401,191700,78968234,1524,1524,1524,1524,0
20250401,191600,78968234,1524,1524,1524,1524,0
20250401,191500,78968234,1524,1524,1524,1524,0
20250401,191400,78968234,1524,1524,1524,1524,0
20250401,191300,78968234,1524,1524,1524,1524,0
20250401,191200,78968234,1524,1524,1524,1524,0
20250401,191100,78968234,1524,1524,1524,1524,0
20250401,191000,78968234,1524,1524,1524,1524,0
20250401,190900,78968234,1524,1524,1524,1524,0
20250401,190800,78968234,1524,1524,1524,1524,0
20250401,190700,78968234,1524,1524,1524,1524,0
20250401,190600,78968234,1524,1524,1524,1524,0
20250401,190500,78968234,1524,1524,1524,1524,0
20250401,190400,78968234,1524,1524,1524,1524,0
20250401,190300,78968234,1524,1524,1524,1524,0
20250401,190200,78968234,1524,1524,1524,1524,0
20250401,190100,78968234,1524,1524,1524,1524,0
20250401,190000,78968234,1524,1524,1524,1524,0
20250401,185900,78968234,1524,1524,1524,1524,0
20250401,185800,78968234,1524,1524,1524,1524,0
20250401,185700,78968234,1524,1524,1524,1524,0
20250401,185600,78968234,1524,1524,1524,1524,3237
20250401,185500,78968234,1524,1524,1524,1524,0
20250401,185400,78968234,1524,1524,1524,1524,0
20250401,185300,78968234,1524,1524,1524,1524,0
20250401,185200,78968234,1524,1524,1524,1524,0
20250401,185100,78968234,1524,1524,1524,1524,0
20250401,185000,78968234,1524,1524,1524,1524,0
20250401,184900,78968234,1524,1524,1524,1524,0
20250401,184800,78968234,1524,1524,1524,1524,0
20250401,184700,78968234,1524,1524,1524,1524,0
20250401,184600,78968234,1524,1524,1524,1524,0
20250401,184500,78968234,1524,1524,1524,1524,0
20250401,184400,78968234,1524,1524,1524,1524,0
20250401,184300,78968234,1524,1524,1524,1524,0
20250401,184200,78968234,1524,1524,1524,1524,0
20250401,184100,78968234,1524,1524,1524,1524,0
20250401,184000,78968234,1524,1524,1524,1524,0
20250401,183900,78968234,1524,1524,1524,1524,0
20250401,183800,78968234,1524,1524,1524,1524,0
20250401,183700,78968234,1524,1524,1524,1524,0
20250401,183600,78968234,1524,1524,1524,1524,0
20250401,183500,78968234,1524,1524,1524,1524,0
20250401,183400,78968234,1524,1524,1524,1524,0
20250401,183300,78968234,1524,1524,1524,1524,0
20250401,183200,78968234,1524,1524,1524,1524,0
20250401,183100,78968234,1524,1524,1524,1524,0
20250401,183000,78968234,1524,1524,1524,1524,0
20250401,182900,78968234,1524,1524,1524,1524,0
20250401,182800,78968234,1524,1524,1524,1524,0
20250401,182700,78968234,1524,1524,1524,1524,0
20250401,182600,78968234,1524,1524,1524,1524,3237
20250401,182500,78968234,1524,1524,1524,1524,0
20250401,182400,78968234,1524,1524,1524,1524,0
20250401,182300,78968234,1524,1524,1524,1524,0
20250401,182200,78968234,1524,1524,1524,1524,0
20250401,182100,78968234,1524,1524,1524,1524,0
20250401,182000,78968234,1524,1524,1524,1524,0
20250401,181900,78968234,1524,1524,1524,1524,0
20250401,181800,78968234,1524,1524,1524,1524,0
20250401,181700,78968234,1524,1524,1524,1524,0
20250401,181600,78968234,1524,1524,1524,1524,0
20250401,181500,78968234,1524,1524,1524,1524,0
20250401,181400,78968234,1524,1524,1524,1524,0
20250401,181300,78968234,1524,1524,1524,1524,0
20250401,181200,78968234,1524,1524,1524,1524,0
20250401,181100,78968234,1524,1524,1524,1524,0
20250401,181000,78968234,1524,1524,1524,1524,0
20250401,180900,78968234,1524,1524,1524,1524,0
20250401,180800,78968234,1524,1524,1524,1524,0
20250401,180700,78968234,1524,1524,1524,1524,0
20250401,180600,78968234,1524,1524,1524,1524,0
20250401,180500,78968234,1524,1524,1524,1524,0
20250401,180400,78968234,1524,1524,1524,1524,0
20250401,180300,78968234,1524,1524,1524,1524,0
20250401,180200,78968234,1524,1524,1524,1524,0
20250401,180100,78968234,1524,1524,1524,1524,0
20250401,180000,78968234,1524,1524,1524,1524,0
20250401,175900,78968234,1524,1524,1524,1524,0
20250401,175800,78968234,1524,1524,1524,1524,0
20250401,175700,78968234,1524,1524,1524,1524,0
20250401,175600,78968234,1524,1524,1524,1524,3237
20250401,175500,78968234,1524,1524,1524,1524,0
20250401,175400,78968234,1524,1524,1524,1524,0
20250401,175300,78968234,1524,1524,1524,1524,0
20250401,175200,78968234,1524,1524,1524,1524,0
20250401,175100,78968234,1524,1524,1524,1524,0
20250401,175000,78968234,1524,1524,1524,1524,0
20250401,174900,78968234,1524,1524,1524,1524,0
20250401,174800,78968234,1524,1524,1524,1524,0
20250401,174700,78968234,1524,1524,1524,1524,0
20250401,174600,78968234,1524,1524,1524,1524,0
20250401,174500,78968234,1524,1524,1524,1524,0
20250401,174400,78968234,1524,1524,1524,1524,0
20250401,174300,78968234,1524,1524,1524,1524,0
20250401,174200,78968234,1524,1524,1524,1524,0
20250401,174100,78968234,1524,1524,1524,1524,0
20250401,174000,78968234,1524,1524,1524,1524,0
20250401,173900,78968234,1524,1524,1524,1524,0
20250401,173800,78968234,1524,1524,1524,1524,0
20250401,173700,78968234,1524,1524,1524,1524,0
20250401,173600,78968234,1524,1524,1524,1524,0
20250401,173500,78968234,1524,1524,1524,1524,0
20250401,173400,78968234,1524,1524,1524,1524,0
20250401,173300,78968234,1524,1524,1524,1524,0
20250401,173200,78968234,1524,1524,1524,1524,0
20250401,173100,78968234,1524,1524,1524,1524,0
20250401,173000,78968234,1524,1524,1524,1524,0
20250401,172900,78968234,1524,1524,1524,1524,0
20250401,172800,78968234,1524,1524,1524,1524,0
20250401,172700,78968234,1524,1524,1524,1524,0
20250401,172600,78968234,1524,1524,1524,1524,3237
20250401,172500,78968234,1524,1524,1524,1524,0
20250401,172400,78968234,1524,1524,1524,1524,0
20250401,172300,78968234,1524,1524,1524,1524,0
20250401,172200,78968234,1524,1524,1524,1524,0
20250401,172100,78968234,1524,1524,1524,1524,0
20250401,172000,78968234,1524,1524,1524,1524,0
20250401,171900,78968234,1524,1524,1524,1524,0
20250401,171800,78968234,1524,1524,1524,1524,0
20250401,171700,78968234,1524,1524,1524,1524,0
20250401,171600,78968234,1524,1524,1524,1524,0
20250401,171500,78968234,1524,1524,1524,1524,0
20250401,171400,78968234,1524,1524,1524,1524,0
20250401,171300,78968234,1524,1524,1524,1524,0
20250401,171200,78968234,1524,1524,1524,1524,0
20250401,171100,78968234,1524,1524,1524,1524,0
20250401,171000,78968234,1524,1524,1524,1524,0
20250401,170900,78968234,1524,1524,1524,1524,0
20250401,170800,78968234,1524,1524,1524,1524,0
20250401,170700,78968234,1524,1524,1524,1524,0
20250401,170600,78968234,1524,1524,1524,1524,0
20250401,170500,78968234,1524,1524,1524,1524,0
20250401,170400,78968234,1524,1524,1524,1524,0
20250401,170300,78968234,1524,1524,1524,1524,0
20250401,170200,78968234,1524,1524,1524,1524,0
20250401,170100,78968234,1524,1524,1524,1524,0
20250401,170000,78968234,1524,1524,1524,1524,0
20250401,165900,78968234,1524,1524,1524,1524,0
20250401,165800,78968234,1524,1524,1524,1524,0
20250401,165700,78968234,1524,1524,1524,1524,0
20250401,165600,78968234,1524,1524,1524,1524,3237
20250401,165500,78968234,1524,1524,1524,1524,0
20250401,165400,78968234,1524,1524,1524,1524,0
20250401,165300,78968234,1524,1524,1524,1524,0
20250401,165200,78968234,1524,1524,1524,1524,0
20250401,165100,78968234,1524,1524,1524,1524,0
20250401,165000,78968234,1524,1524,1524,1524,0
20250401,164900,78968234,1524,1524,1524,1524,0
20250401,164800,78968234,1524,1524,1524,1524,0
20250401,164700,78968234,1524,1524,1524,1524,0
20250401,164600,78968234,1524,1524,1524,1524,0
20250401,164500,78968234,1524,1524,1524,1524,0
20250401,164400,78968234,1524,1524,1524,1524,0
20250401,164300,78968234,1524,1524,1524,1524,0
20250401,164200,78968234,1524,1524,1524,1524,0
20250401,164100,78968234,1524,1524,1524,1524,0
20250401,164000,78968234,1524,1524,1524,1524,0
20250401,163900,78968234,1524,1524,1524,1524,0
20250401,163800,78968234,1524,1524,1524,1524,0
20250401,163700,78968234,1524,1524,1524,1524,0
20250401,163600,78968234,1524,1524,1524,1524,0
20250401,163500,78968234,1524,1524,1524,1524,0
20250401,163400,78968234,1524,1524,1524,1524,0
20250401,163300,78968234,1524,1524,1524,1524,0
20250401,163200,78968234,1524,1524,1524,1524,0
20250401,163100,78968234,1524,1524,1524,1524,0
20250401,163000,78968234,1524,1524,1524,1524,0
20250401,162900,78968234,1524,1524,1524,1524,0
20250401,162800,78968234,1524,1524,1524,1524,0
20250401,162700,78968234,1524,1524,1524,1524,0
20250401,162600,78968234,1524,1524,1524,1524,3237
20250401,162500,78968234,1524,1524,1524,1524,0
20250401,162400,78968234,1524,1524,1524,1524,0
20250401,162300,78968234,1524,1524,1524,1524,0
20250401,162200,78968234,1524,1524,1524,1524,0
20250401,162100,78968234,1524,1524,1524,1524,0
20250401,162000,78968234,1524,1524,1524,1524,0
20250401,161900,78968234,1524,1524,1524,1524,0
20250401,161800,78968234,1524,1524,1524,1524,0
20250401,161700,78968234,1524,1524,1524,1524,0
20250401,161600,78968234,1524,1524,1524,1524,0
20250401,161500,78968234,1524,1524,1524,1524,0
20250401,161400,78968234,1524,1524,1524,1524,0
20250401,161300,78968234,1524,1524,1524,1524,0
20250401,161200,78968234,1524,1524,1524,1524,0
20250401,161100,78968234,1524,1524,1524,1524,0
20250401,161000,78968234,1524,1524,1524,1524,0
20250401,160900,78968234,1524,1524,1524,1524,0
20250401,160800,78968234,1524,1524,1524,1524,0
20250401,160700,78968234,1524,1524,1524,1524,0
20250401,160600,78968234,1524,1524,1524,1524,0
20250401,160500,78968234,1524,1524,1524,1524,0
20250401,160400,78968234,1524,1524,1524,1524,0
20250401,160300,78968234,1524,1524,1524,1524,0
20250401,160200,78968234,1524,1524,1524,1524,0
20250401,160100,78968234,1524,1524,1524,1524,0
20250401,160000,78968234,1524,1524,1524,1524,0
20250401,155900,78968234,1524,1524,1524,1524,0
20250401,155800,78968234,1524,1524,1524,1524,0
20250401,155700,78968234,1524,1524,1524,1524,0
20250401,155600,78968234,1524,1524,1524,1524,3237
20250401,155500,78968234,1524,1524,1524,1524,0
20250401,155400,78968234,1524,1524,1524,1524,0
20250401,155300,78968234,1524,1524,1524,1524,0
20250401,155200,78968234,1524,1524,1524,1524,0
20250401,155100,78968234,1524,1524,1524,1524,0
20250401,155000,78968234,1524,1524,1524,1524,0
20250401,154900,78968234,1524,1524,1524,1524,0
20250401,154800,78968234,1524,1524,1524,1524,0
20250401,154700,78968234,1524,1524,1524,1524,0
20250401,154600,78968234,1524,1524,1524,1524,0
20250401,154500,78968234,1524,1524,1524,1524,0
20250401,154400,78968234,1524,1524,1524,1524,0
20250401,154300,78968234,1524,1524,1524,1524,0
20250401,154200,78968234,1524,1524,1524,1524,0
20250401,154100,78968234,1524,1524,1524,1524,0
20250401,154000,78968234,1524,1524,1524,1524,0
20250401,153900,78968234,1524,1524,1524,1524,0
20250401,153800,78968234,1524,1524,1524,1524,0
20250401,153700,78968234,1524,1524,1524,1524,0
20250401,153600,78968234,1524,1524,1524,1524,0
20250401,153500,78968234,1524,1524,1524,1524,0
20250401,153400,78968234,1524,1524,1524,1524,0
20250401,153300,78968234,1524,1524,1524,1524,0
20250401,153200,78968234,1524,1524,1524,1524,0
20250401,153100,78968234,1524,1524,1524,1524,0
20250401,153000,78968234,1524,1524,1524,1524,3237
20250401,152900,74035046,1516,1516,1516,1516,0
20250401,152800,74035046,1516,1516,1516,1516,0
20250401,152700,74035046,1516,1516,1516,1516,0
20250401,152600,74035046,1516,1516,1516,1516,0
20250401,152500,74035046,1516,1516,1516,1516,0
20250401,152400,74035046,1516,1516,1516,1516,0
20250401,152300,74035046,1516,1516,1516,1516,0
20250401,152200,74035046,1516,1516,1516,1516,0
20250401,152100,74035046,1516,1516,1516,1516,0
20250401,152000,74035046,1516,1516,1516,1516,0
20250401,151900,74035046,1516,1516,1516,1516,0
20250401,151800,74035046,1516,1516,1516,1516,0
20250401,151700,74035046,1516,1516,1516,1516,0
20250401,151600,74035046,1516,1516,1516,1516,0
20250401,151500,74035046,1516,1516,1516,1516,0
20250401,151400,74035046,1516,1516,1516,1516,0
20250401,151300,74035046,1516,1516,1516,1516,0
20250401,151200,74035046,1516,1516,1516,1516,401
20250401,151100,73427130,1524,1524,1524,1524,0
20250401,151000,73427130,1524,1524,1524,1524,0
20250401,150900,73427130,1524,1524,1524,1524,0
20250401,150800,73427130,1524,1524,1524,1524,100
20250401,150700,73274730,1517,1517,1517,1517,185
20250401,150600,72994085,1517,1517,1517,1517,0
20250401,150500,72994085,1517,1517,1517,1517,165
20250401,150400,72743780,1526,1526,1526,1526,0
20250401,150300,72743780,1526,1526,1526,1526,0
20250401,150200,72743780,1526,1526,1526,1526,0
20250401,150100,72743780,1526,1526,1526,1526,0
20250401,150000,72743780,1526,1526,1526,1526,0
20250401,145900,72743780,1526,1526,1526,1526,0
20250401,145800,72743780,1526,1526,1526,1526,0
20250401,145700,72743780,1526,1526,1526,1526,0
20250401,145600,72743780,1526,1526,1526,1526,0
20250401,145500,72743780,1526,1526,1526,1526,0
20250401,145400,72743780,1526,1525,1526,1525,2702
20250401,145300,68621397,1526,1526,1526,1526,0
20250401,145200,68621397,1526,1526,1526,1526,0
20250401,145100,68621397,1526,1526,1526,1526,0
20250401,145000,68621397,1526,1526,1526,1526,0
20250401,144900,68621397,1526,1519,1526,1519,400
20250401,144800,68012268,1516,1516,1516,1516,0
20250401,144700,68012268,1516,1516,1516,1516,0
20250401,144600,68012268,1516,1514,1516,1514,105
20250401,144500,67853098,1513,1513,1513,1513,0
20250401,144400,67853098,1513,1513,1513,1513,0
20250401,144300,67853098,1513,1513,1513,1513,0
20250401,144200,67853098,1513,1513,1513,1513,185
20250401,144100,67573193,1513,1513,1513,1513,0
20250401,144000,67573193,1513,1513,1513,1513,0
20250401,143900,67573193,1513,1513,1513,1513,20
20250401,143800,67542933,1513,1513,1513,1513,0
20250401,143700,67542933,1513,1513,1513,1513,0
20250401,143600,67542933,1513,1513,1513,1513,0
20250401,143500,67542933,1513,1513,1513,1513,0
20250401,143400,67542933,1513,1513,1513,1513,0
20250401,143300,67542933,1513,1513,1513,1513,0
20250401,143200,67542933,1513,1513,1513,1513,0
20250401,143100,67542933,1513,1513,1513,1513,0
20250401,143000,67542933,1513,1513,1513,1513,0
20250401,142900,67542933,1513,1513,1513,1513,0
20250401,142800,67542933,1513,1513,1513,1513,0
20250401,142700,67542933,1513,1513,1513,1513,10
20250401,142600,67527803,1513,1513,1513,1513,0
20250401,142500,67527803,1513,1513,1513,1513,0
20250401,142400,67527803,1513,1513,1513,1513,0
20250401,142300,67527803,1513,1513,1513,1513,0
20250401,142200,67527803,1513,1513,1513,1513,0
20250401,142100,67527803,1513,1513,1513,1513,0
20250401,142000,67527803,1513,1513,1513,1513,0
20250401,141900,67527803,1513,1513,1513,1513,0
20250401,141800,67527803,1513,1513,1513,1513,0
20250401,141700,67527803,1513,1513,1513,1513,0
20250401,141600,67527803,1513,1513,1513,1513,0
20250401,141500,67527803,1513,1513,1513,1513,0
20250401,141400,67527803,1513,1513,1513,1513,0
20250401,141300,67527803,1513,1513,1513,1513,500
20250401,141200,66771303,1513,1513,1513,1513,94
20250401,141100,66629081,1525,1525,1525,1525,0
20250401,141000,66629081,1525,1525,1525,1525,0
20250401,140900,66629081,1525,1525,1525,1525,0
20250401,140800,66629081,1525,1525,1525,1525,0
20250401,140700,66629081,1525,1525,1525,1525,0
20250401,140600,66629081,1525,1525,1525,1525,0
20250401,140500,66629081,1525,1525,1525,1525,0
20250401,140400,66629081,1525,1525,1525,1525,0
20250401,140300,66629081,1525,1525,1525,1525,0
20250401,140200,66629081,1525,1525,1525,1525,0
20250401,140100,66629081,1525,1525,1525,1525,0
20250401,140000,66629081,1525,1525,1525,1525,0
20250401,135900,66629081,1525,1525,1525,1525,0
20250401,135800,66629081,1525,1525,1525,1525,1
20250401,135700,66627556,1525,1525,1525,1525,98
20250401,135600,66478106,1526,1526,1526,1526,0
20250401,135500,66478106,1526,1526,1526,1526,0
20250401,135400,66478106,1526,1525,1526,1525,300
20250401,135300,66020336,1526,1526,1526,1526,0
20250401,135200,66020336,1526,1526,1526,1526,0
20250401,135100,66020336,1526,1526,1526,1526,0
20250401,135000,66020336,1526,1525,1526,1525,100
20250401,134900,65867832,1528,1528,1528,1528,0
20250401,134800,65867832,1528,1528,1528,1528,0
20250401,134700,65867832,1528,1528,1528,1528,0
20250401,134600,65867832,1528,1528,1528,1528,0
20250401,134500,65867832,1528,1528,1528,1528,0
20250401,134400,65867832,1528,1528,1528,1528,0
20250401,134300,65867832,1528,1528,1528,1528,0
20250401,134200,65867832,1528,1528,1528,1528,0
20250401,134100,65867832,1528,1528,1528,1528,0
20250401,134000,65867832,1528,1528,1528,1528,0
20250401,133900,65867832,1528,1528,1528,1528,0
20250401,133800,65867832,1528,1509,1528,1509,500
20250401,133700,65107577,1508,1508,1508,1508,86
20250401,133600,64977889,1508,1508,1508,1508,0
20250401,133500,64977889,1508,1508,1508,1508,0
20250401,133400,64977889,1508,1508,1508,1508,100
20250401,133300,64827089,1504,1504,1504,1504,0
20250401,133200,64827089,1504,1504,1504,1504,0
20250401,133100,64827089,1504,1508,1508,1504,1147
20250401,133000,63101701,1505,1505,1505,1505,450
20250401,132900,62424451,1504,1504,1504,1504,0
20250401,132800,62424451,1504,1504,1504,1504,0
20250401,132700,62424451,1504,1504,1504,1504,50
20250401,132600,62349251,1507,1507,1507,1507,1
20250401,132500,62347744,1508,1507,1508,1507,116
20250401,132400,62172817,1508,1508,1508,1508,0
20250401,132300,62172817,1508,1508,1508,1508,0
20250401,132200,62172817,1508,1508,1508,1508,0
20250401,132100,62172817,1508,1508,1508,1508,0
20250401,132000,62172817,1508,1508,1508,1508,0
20250401,131900,62172817,1508,1505,1508,1505,400
20250401,131800,61569719,1487,1487,1487,1487,0
20250401,131700,61569719,1487,1488,1488,1487,56
20250401,131600,61486392,1508,1508,1508,1508,0
20250401,131500,61486392,1508,1508,1508,1508,0
20250401,131400,61486392,1508,1508,1508,1508,1
20250401,131300,61484884,1500,1500,1500,1500,0
20250401,131200,61484884,1500,1500,1500,1500,3
20250401,131100,61480384,1484,1505,1505,1481,180
20250401,131000,61213013,1503,1503,1503,1503,0
20250401,130900,61213013,1503,1503,1503,1503,0
20250401,130800,61213013,1503,1503,1503,1503,0
20250401,130700,61213013,1503,1503,1503,1503,1
20250401,130600,61211510,1504,1504,1504,1504,50
20250401,130500,61136310,1504,1504,1504,1504,13
20250401,130400,61116758,1506,1506,1506,1506,12
20250401,130300,61098686,1510,1510,1510,1510,0
20250401,130200,61098686,1510,1510,1510,1510,0
20250401,130100,61098686,1510,1510,1510,1510,0
20250401,130000,61098686,1510,1510,1510,1510,0
20250401,125900,61098686,1510,1510,1510,1510,3
20250401,125800,61094156,1506,1506,1506,1506,0
20250401,125700,61094156,1506,1506,1506,1506,0
20250401,125600,61094156,1506,1506,1506,1506,0
20250401,125500,61094156,1506,1506,1506,1506,21
20250401,125400,61062530,1506,1506,1506,1506,25
20250401,125300,61024880,1506,1506,1506,1506,75
20250401,125200,60911930,1509,1509,1509,1509,0
20250401,125100,60911930,1509,1509,1509,1509,0
20250401,125000,60911930,1509,1509,1509,1509,0
20250401,124900,60911930,1509,1509,1509,1509,40
20250401,124800,60851570,1509,1511,1511,1509,153
20250401,124700,60620573,1514,1514,1514,1514,0
20250401,124600,60620573,1514,1514,1514,1514,0
20250401,124500,60620573,1514,1516,1516,1511,154
20250401,124400,60387370,1528,1528,1528,1528,1
20250401,124300,60385842,1528,1528,1528,1528,0
20250401,124200,60385842,1528,1528,1528,1528,0
20250401,124100,60385842,1528,1528,1528,1528,0
20250401,124000,60385842,1528,1528,1528,1528,0
20250401,123900,60385842,1528,1528,1528,1528,300
20250401,123800,59927442,1515,1515,1515,1515,16
20250401,123700,59903202,1529,1529,1529,1529,0
20250401,123600,59903202,1529,1529,1529,1529,0
20250401,123500,59903202,1529,1528,1529,1528,300
20250401,123400,59444652,1506,1506,1506,1506,0
20250401,123300,59444652,1506,1506,1506,1506,1
20250401,123200,59443146,1510,1510,1510,1510,0
20250401,123100,59443146,1510,1510,1510,1510,0
20250401,123000,59443146,1510,1510,1510,1510,331
20250401,122900,58943336,1514,1514,1514,1514,3
20250401,122800,58938794,1516,1516,1516,1516,0
20250401,122700,58938794,1516,1516,1516,1516,5
20250401,122600,58931214,1530,1530,1530,1530,0
20250401,122500,58931214,1530,1530,1530,1530,0
20250401,122400,58931214,1530,1530,1530,1530,50
20250401,122300,58854714,1535,1535,1535,1535,0
20250401,122200,58854714,1535,1535,1535,1535,100
20250401,122100,58701214,1536,1536,1536,1536,0
20250401,122000,58701214,1536,1529,1536,1529,152
20250401,121900,58468278,1528,1528,1528,1528,0
20250401,121800,58468278,1528,1519,1528,1519,400
20250401,121700,57859079,1506,1506,1506,1506,0
20250401,121600,57859079,1506,1517,1520,1506,244
20250401,121500,57490116,1516,1516,1516,1516,0
20250401,121400,57490116,1516,1505,1516,1500,5148
20250401,121300,49726974,1504,1503,1504,1503,97
20250401,121200,49581116,1503,1503,1503,1503,185
20250401,121100,49303061,1503,1503,1503,1503,1230
20250401,121000,47454371,1503,1503,1503,1503,6
20250401,120900,47445353,1504,1504,1504,1504,0
20250401,120800,47445353,1504,1504,1504,1504,1
20250401,120700,47443849,1503,1503,1503,1503,0
20250401,120600,47443849,1503,1503,1503,1503,0
20250401,120500,47443849,1503,1503,1503,1503,2
20250401,120400,47440843,1502,1502,1502,1502,176
20250401,120300,47176491,1500,1500,1500,1500,0
20250401,120200,47176491,1500,1500,1500,1500,0
20250401,120100,47176491,1500,1500,1500,1500,0
20250401,120000,47176491,1500,1500,1500,1500,0
20250401,115900,47176491,1500,1500,1500,1500,65
20250401,115800,47078991,1502,1502,1502,1502,0
20250401,115700,47078991,1502,1502,1502,1502,0
20250401,115600,47078991,1502,1502,1502,1502,61
20250401,115500,46987369,1501,1501,1501,1501,0
20250401,115400,46987369,1501,1499,1501,1499,1249
20250401,115300,45113765,1499,1495,1499,1495,2549
20250401,115200,41297038,1495,1490,1495,1490,1863
20250401,115100,38520558,1490,1490,1490,1490,0
20250401,115000,38520558,1490,1490,1490,1490,0
20250401,114900,38520558,1490,1490,1490,1490,0
20250401,114800,38520558,1490,1490,1490,1490,0
20250401,114700,38520558,1490,1490,1490,1490,0
20250401,114600,38520558,1490,1490,1490,1490,23
20250401,114500,38486288,1495,1495,1495,1495,0
20250401,114400,38486288,1495,1495,1495,1495,0
20250401,114300,38486288,1495,1495,1495,1495,0
20250401,114200,38486288,1495,1495,1495,1495,0
20250401,114100,38486288,1495,1495,1495,1495,0
20250401,114000,38486288,1495,1495,1495,1495,0
20250401,113900,38486288,1495,1495,1495,1495,0
20250401,113800,38486288,1495,1495,1495,1495,0
20250401,113700,38486288,1495,1495,1495,1495,0
20250401,113600,38486288,1495,1495,1495,1495,0
20250401,113500,38486288,1495,1495,1495,1495,0
20250401,113400,38486288,1495,1495,1495,1495,66
20250401,113300,38387618,1495,1495,1495,1495,0
20250401,113200,38387618,1495,1495,1495,1495,0
20250401,113100,38387618,1495,1495,1495,1495,0
20250401,113000,38387618,1495,1495,1495,1495,0
20250401,112900,38387618,1495,1495,1495,1495,0
20250401,112800,38387618,1495,1494,1495,1494,28
20250401,112700,38345774,1490,1490,1490,1490,0
20250401,112600,38345774,1490,1490,1490,1490,0
20250401,112500,38345774,1490,1490,1490,1490,0
20250401,112400,38345774,1490,1490,1490,1490,0
20250401,112300,38345774,1490,1490,1490,1490,0
20250401,112200,38345774,1490,1490,1490,1490,217
20250401,112100,38022444,1494,1494,1494,1494,0
20250401,112000,38022444,1494,1494,1494,1494,0
20250401,111900,38022444,1494,1494,1494,1494,0
20250401,111800,38022444,1494,1494,1494,1494,0
20250401,111700,38022444,1494,1494,1494,1494,0
20250401,111600,38022444,1494,1494,1494,1494,1
20250401,111500,38020950,1494,1494,1494,1494,0
20250401,111400,38020950,1494,1494,1494,1494,0
20250401,111300,38020950,1494,1494,1494,1494,0
20250401,111200,38020950,1494,1494,1494,1494,0
20250401,111100,38020950,1494,1494,1494,1494,0
20250401,111000,38020950,1494,1494,1494,1494,0
20250401,110900,38020950,1494,1494,1494,1494,0
20250401,110800,38020950,1494,1494,1494,1494,0
20250401,110700,38020950,1494,1494,1494,1494,0
20250401,110600,38020950,1494,1494,1494,1494,7
20250401,110500,38010492,1494,1494,1494,1494,64
20250401,110400,37914876,1494,1494,1494,1494,0
20250401,110300,37914876,1494,1494,1494,1494,0
20250401,110200,37914876,1494,1494,1494,1494,0
20250401,110100,37914876,1494,1494,1494,1494,0
20250401,110000,37914876,1494,1494,1494,1494,12
20250401,105900,37896948,1494,1494,1494,1494,0
20250401,105800,37896948,1494,1494,1494,1494,0
20250401,105700,37896948,1494,1494,1494,1494,0
20250401,105600,37896948,1494,1494,1494,1494,0
20250401,105500,37896948,1494,1494,1494,1494,20
20250401,105400,37867068,1494,1494,1494,1494,0
20250401,105300,37867068,1494,1494,1494,1494,0
20250401,105200,37867068,1494,1494,1494,1494,0
20250401,105100,37867068,1494,1494,1494,1494,4
20250401,105000,37861092,1494,1494,1494,1494,116
20250401,104900,37687788,1494,1494,1494,1494,0
20250401,104800,37687788,1494,1490,1494,1490,10
20250401,104700,37672868,1490,1486,1490,1486,691
20250401,104600,36645430,1478,1478,1478,1478,0
20250401,104500,36645430,1478,1478,1478,1478,0
20250401,104400,36645430,1478,1478,1478,1478,5
20250401,104300,36638040,1487,1487,1487,1487,0
20250401,104200,36638040,1487,1487,1487,1487,0
20250401,104100,36638040,1487,1487,1487,1487,0
20250401,104000,36638040,1487,1487,1487,1487,0
20250401,103900,36638040,1487,1487,1487,1487,0
20250401,103800,36638040,1487,1484,1487,1484,740
20250401,103700,35538098,1484,1484,1484,1484,0
20250401,103600,35538098,1484,1484,1484,1484,0
20250401,103500,35538098,1484,1484,1484,1484,0
20250401,103400,35538098,1484,1484,1484,1484,0
20250401,103300,35538098,1484,1484,1484,1484,6
20250401,103200,35529194,1485,1485,1485,1485,0
20250401,103100,35529194,1485,1485,1485,1485,0
20250401,103000,35529194,1485,1485,1485,1485,10
20250401,102900,35514344,1486,1486,1486,1486,0
20250401,102800,35514344,1486,1486,1486,1486,0
20250401,102700,35514344,1486,1486,1486,1486,0
20250401,102600,35514344,1486,1486,1486,1486,0
20250401,102500,35514344,1486,1486,1486,1486,0
20250401,102400,35514344,1486,1486,1486,1486,0
20250401,102300,35514344,1486,1486,1486,1486,23
20250401,102200,35480166,1486,1486,1486,1486,0
20250401,102100,35480166,1486,1486,1486,1486,0
20250401,102000,35480166,1486,1486,1486,1486,0
20250401,101900,35480166,1486,1486,1486,1486,0
20250401,101800,35480166,1486,1486,1486,1486,0
20250401,101700,35480166,1486,1486,1486,1486,0
20250401,101600,35480166,1486,1485,1486,1485,10
20250401,101500,35465315,1485,1485,1485,1485,0
20250401,101400,35465315,1485,1485,1485,1485,0
20250401,101300,35465315,1485,1485,1485,1485,0
20250401,101200,35465315,1485,1485,1485,1485,0
20250401,101100,35465315,1485,1485,1485,1485,0
20250401,101000,35465315,1485,1485,1485,1485,1
20250401,100900,35463830,1475,1477,1477,1475,1430
20250401,100800,33354013,1485,1485,1485,1485,0
20250401,100700,33354013,1485,1481,1485,1476,3010
20250401,100600,28908821,1487,1487,1487,1487,0
20250401,100500,28908821,1487,1481,1487,1481,90
20250401,100400,28775267,1480,1480,1480,1480,33
20250401,100300,28726427,1480,1480,1480,1480,0
20250401,100200,28726427,1480,1480,1480,1480,0
20250401,100100,28726427,1480,1480,1480,1480,1
20250401,100000,28724947,1476,1476,1476,1476,0
20250401,095900,28724947,1476,1476,1476,1476,0
20250401,095800,28724947,1476,1476,1476,1476,0
20250401,095700,28724947,1476,1476,1476,1476,0
20250401,095600,28724947,1476,1485,1485,1476,1222
20250401,095500,26917675,1477,1477,1477,1477,0
20250401,095400,26917675,1477,1479,1479,1477,2190
20250401,095300,23681877,1486,1486,1486,1486,0
20250401,095200,23681877,1486,1486,1486,1486,0
20250401,095100,23681877,1486,1479,1486,1479,1037
20250401,095000,22147895,1487,1487,1487,1487,0
20250401,094900,22147895,1487,1487,1487,1487,11
20250401,094800,22131538,1487,1487,1487,1487,14
20250401,094700,22110720,1487,1479,1487,1479,50
20250401,094600,22036754,1479,1479,1479,1479,0
20250401,094500,22036754,1479,1479,1479,1479,0
20250401,094400,22036754,1479,1479,1479,1479,0
20250401,094300,22036754,1479,1479,1479,1479,0
20250401,094200,22036754,1479,1479,1479,1479,0
20250401,094100,22036754,1479,1479,1479,1479,0
20250401,094000,22036754,1479,1479,1479,1479,0
20250401,093900,22036754,1479,1479,1479,1479,0
20250401,093800,22036754,1479,1479,1479,1479,0
20250401,093700,22036754,1479,1479,1479,1479,0
20250401,093600,22036754,1479,1479,1479,1479,0
20250401,093500,22036754,1479,1479,1479,1479,0
20250401,093400,22036754,1479,1479,1479,1479,2
20250401,093300,22033796,1487,1487,1487,1487,0
20250401,093200,22033796,1487,1487,1487,1487,0
20250401,093100,22033796,1487,1486,1487,1486,20
20250401,093000,22004068,1477,1478,1478,1477,338
20250401,092900,21504830,1477,1477,1477,1477,0
20250401,092800,21504830,1477,1477,1477,1477,45
20250401,092700,21438365,1490,1490,1490,1490,0
20250401,092600,21438365,1490,1490,1490,1490,0
20250401,092500,21438365,1490,1490,1490,1490,1
20250401,092400,21436875,1490,1490,1490,1490,0
20250401,092300,21436875,1490,1490,1490,1490,0
20250401,092200,21436875,1490,1490,1490,1490,0
20250401,092100,21436875,1490,1490,1490,1490,0
20250401,092000,21436875,1490,1490,1490,1490,0
20250401,091900,21436875,1490,1490,1490,1490,156
20250401,091800,21204435,1490,1481,1490,1481,3129
20250401,091700,16546473,1481,1477,1481,1477,870
20250401,091600,15260225,1477,1477,1477,1477,30
20250401,091500,15215915,1476,1476,1476,1476,500
20250401,091400,14477915,1477,1476,1477,1476,35
20250401,091300,14426245,1461,1477,1477,1461,34
20250401,091200,14376491,1477,1477,1477,1477,0
20250401,091100,14376491,1477,1477,1477,1477,4
20250401,091000,14370583,1476,1476,1476,1476,0
20250401,090900,14370583,1476,1476,1476,1476,0
20250401,090800,14370583,1476,1476,1476,1476,0
20250401,090700,14370583,1476,1476,1476,1476,0
20250401,090600,14370583,1476,1477,1477,1476,89
20250401,090500,14239218,1477,1478,1478,1477,350
20250401,090400,13722218,1479,1479,1479,1479,100
20250401,090300,13574318,1479,1479,1479,1479,303
20250401,090200,13126181,1479,1475,1479,1475,68
20250401,090100,13025687,1474,1474,1474,1474,300
20250401,090000,12583487,1474,1456,1474,1456,8639
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 195600 78968234 1524 1524 1524 1524 3237
3 20250401 195500 78968234 1524 1524 1524 1524 0
4 20250401 195400 78968234 1524 1524 1524 1524 0
5 20250401 195300 78968234 1524 1524 1524 1524 0
6 20250401 195200 78968234 1524 1524 1524 1524 0
7 20250401 195100 78968234 1524 1524 1524 1524 0
8 20250401 195000 78968234 1524 1524 1524 1524 0
9 20250401 194900 78968234 1524 1524 1524 1524 0
10 20250401 194800 78968234 1524 1524 1524 1524 0
11 20250401 194700 78968234 1524 1524 1524 1524 0
12 20250401 194600 78968234 1524 1524 1524 1524 0
13 20250401 194500 78968234 1524 1524 1524 1524 0
14 20250401 194400 78968234 1524 1524 1524 1524 0
15 20250401 194300 78968234 1524 1524 1524 1524 0
16 20250401 194200 78968234 1524 1524 1524 1524 0
17 20250401 194100 78968234 1524 1524 1524 1524 0
18 20250401 194000 78968234 1524 1524 1524 1524 0
19 20250401 193900 78968234 1524 1524 1524 1524 0
20 20250401 193800 78968234 1524 1524 1524 1524 0
21 20250401 193700 78968234 1524 1524 1524 1524 0
22 20250401 193600 78968234 1524 1524 1524 1524 0
23 20250401 193500 78968234 1524 1524 1524 1524 0
24 20250401 193400 78968234 1524 1524 1524 1524 0
25 20250401 193300 78968234 1524 1524 1524 1524 0
26 20250401 193200 78968234 1524 1524 1524 1524 0
27 20250401 193100 78968234 1524 1524 1524 1524 0
28 20250401 193000 78968234 1524 1524 1524 1524 0
29 20250401 192900 78968234 1524 1524 1524 1524 0
30 20250401 192800 78968234 1524 1524 1524 1524 0
31 20250401 192700 78968234 1524 1524 1524 1524 0
32 20250401 192600 78968234 1524 1524 1524 1524 3237
33 20250401 192500 78968234 1524 1524 1524 1524 0
34 20250401 192400 78968234 1524 1524 1524 1524 0
35 20250401 192300 78968234 1524 1524 1524 1524 0
36 20250401 192200 78968234 1524 1524 1524 1524 0
37 20250401 192100 78968234 1524 1524 1524 1524 0
38 20250401 192000 78968234 1524 1524 1524 1524 0
39 20250401 191900 78968234 1524 1524 1524 1524 0
40 20250401 191800 78968234 1524 1524 1524 1524 0
41 20250401 191700 78968234 1524 1524 1524 1524 0
42 20250401 191600 78968234 1524 1524 1524 1524 0
43 20250401 191500 78968234 1524 1524 1524 1524 0
44 20250401 191400 78968234 1524 1524 1524 1524 0
45 20250401 191300 78968234 1524 1524 1524 1524 0
46 20250401 191200 78968234 1524 1524 1524 1524 0
47 20250401 191100 78968234 1524 1524 1524 1524 0
48 20250401 191000 78968234 1524 1524 1524 1524 0
49 20250401 190900 78968234 1524 1524 1524 1524 0
50 20250401 190800 78968234 1524 1524 1524 1524 0
51 20250401 190700 78968234 1524 1524 1524 1524 0
52 20250401 190600 78968234 1524 1524 1524 1524 0
53 20250401 190500 78968234 1524 1524 1524 1524 0
54 20250401 190400 78968234 1524 1524 1524 1524 0
55 20250401 190300 78968234 1524 1524 1524 1524 0
56 20250401 190200 78968234 1524 1524 1524 1524 0
57 20250401 190100 78968234 1524 1524 1524 1524 0
58 20250401 190000 78968234 1524 1524 1524 1524 0
59 20250401 185900 78968234 1524 1524 1524 1524 0
60 20250401 185800 78968234 1524 1524 1524 1524 0
61 20250401 185700 78968234 1524 1524 1524 1524 0
62 20250401 185600 78968234 1524 1524 1524 1524 3237
63 20250401 185500 78968234 1524 1524 1524 1524 0
64 20250401 185400 78968234 1524 1524 1524 1524 0
65 20250401 185300 78968234 1524 1524 1524 1524 0
66 20250401 185200 78968234 1524 1524 1524 1524 0
67 20250401 185100 78968234 1524 1524 1524 1524 0
68 20250401 185000 78968234 1524 1524 1524 1524 0
69 20250401 184900 78968234 1524 1524 1524 1524 0
70 20250401 184800 78968234 1524 1524 1524 1524 0
71 20250401 184700 78968234 1524 1524 1524 1524 0
72 20250401 184600 78968234 1524 1524 1524 1524 0
73 20250401 184500 78968234 1524 1524 1524 1524 0
74 20250401 184400 78968234 1524 1524 1524 1524 0
75 20250401 184300 78968234 1524 1524 1524 1524 0
76 20250401 184200 78968234 1524 1524 1524 1524 0
77 20250401 184100 78968234 1524 1524 1524 1524 0
78 20250401 184000 78968234 1524 1524 1524 1524 0
79 20250401 183900 78968234 1524 1524 1524 1524 0
80 20250401 183800 78968234 1524 1524 1524 1524 0
81 20250401 183700 78968234 1524 1524 1524 1524 0
82 20250401 183600 78968234 1524 1524 1524 1524 0
83 20250401 183500 78968234 1524 1524 1524 1524 0
84 20250401 183400 78968234 1524 1524 1524 1524 0
85 20250401 183300 78968234 1524 1524 1524 1524 0
86 20250401 183200 78968234 1524 1524 1524 1524 0
87 20250401 183100 78968234 1524 1524 1524 1524 0
88 20250401 183000 78968234 1524 1524 1524 1524 0
89 20250401 182900 78968234 1524 1524 1524 1524 0
90 20250401 182800 78968234 1524 1524 1524 1524 0
91 20250401 182700 78968234 1524 1524 1524 1524 0
92 20250401 182600 78968234 1524 1524 1524 1524 3237
93 20250401 182500 78968234 1524 1524 1524 1524 0
94 20250401 182400 78968234 1524 1524 1524 1524 0
95 20250401 182300 78968234 1524 1524 1524 1524 0
96 20250401 182200 78968234 1524 1524 1524 1524 0
97 20250401 182100 78968234 1524 1524 1524 1524 0
98 20250401 182000 78968234 1524 1524 1524 1524 0
99 20250401 181900 78968234 1524 1524 1524 1524 0
100 20250401 181800 78968234 1524 1524 1524 1524 0
101 20250401 181700 78968234 1524 1524 1524 1524 0
102 20250401 181600 78968234 1524 1524 1524 1524 0
103 20250401 181500 78968234 1524 1524 1524 1524 0
104 20250401 181400 78968234 1524 1524 1524 1524 0
105 20250401 181300 78968234 1524 1524 1524 1524 0
106 20250401 181200 78968234 1524 1524 1524 1524 0
107 20250401 181100 78968234 1524 1524 1524 1524 0
108 20250401 181000 78968234 1524 1524 1524 1524 0
109 20250401 180900 78968234 1524 1524 1524 1524 0
110 20250401 180800 78968234 1524 1524 1524 1524 0
111 20250401 180700 78968234 1524 1524 1524 1524 0
112 20250401 180600 78968234 1524 1524 1524 1524 0
113 20250401 180500 78968234 1524 1524 1524 1524 0
114 20250401 180400 78968234 1524 1524 1524 1524 0
115 20250401 180300 78968234 1524 1524 1524 1524 0
116 20250401 180200 78968234 1524 1524 1524 1524 0
117 20250401 180100 78968234 1524 1524 1524 1524 0
118 20250401 180000 78968234 1524 1524 1524 1524 0
119 20250401 175900 78968234 1524 1524 1524 1524 0
120 20250401 175800 78968234 1524 1524 1524 1524 0
121 20250401 175700 78968234 1524 1524 1524 1524 0
122 20250401 175600 78968234 1524 1524 1524 1524 3237
123 20250401 175500 78968234 1524 1524 1524 1524 0
124 20250401 175400 78968234 1524 1524 1524 1524 0
125 20250401 175300 78968234 1524 1524 1524 1524 0
126 20250401 175200 78968234 1524 1524 1524 1524 0
127 20250401 175100 78968234 1524 1524 1524 1524 0
128 20250401 175000 78968234 1524 1524 1524 1524 0
129 20250401 174900 78968234 1524 1524 1524 1524 0
130 20250401 174800 78968234 1524 1524 1524 1524 0
131 20250401 174700 78968234 1524 1524 1524 1524 0
132 20250401 174600 78968234 1524 1524 1524 1524 0
133 20250401 174500 78968234 1524 1524 1524 1524 0
134 20250401 174400 78968234 1524 1524 1524 1524 0
135 20250401 174300 78968234 1524 1524 1524 1524 0
136 20250401 174200 78968234 1524 1524 1524 1524 0
137 20250401 174100 78968234 1524 1524 1524 1524 0
138 20250401 174000 78968234 1524 1524 1524 1524 0
139 20250401 173900 78968234 1524 1524 1524 1524 0
140 20250401 173800 78968234 1524 1524 1524 1524 0
141 20250401 173700 78968234 1524 1524 1524 1524 0
142 20250401 173600 78968234 1524 1524 1524 1524 0
143 20250401 173500 78968234 1524 1524 1524 1524 0
144 20250401 173400 78968234 1524 1524 1524 1524 0
145 20250401 173300 78968234 1524 1524 1524 1524 0
146 20250401 173200 78968234 1524 1524 1524 1524 0
147 20250401 173100 78968234 1524 1524 1524 1524 0
148 20250401 173000 78968234 1524 1524 1524 1524 0
149 20250401 172900 78968234 1524 1524 1524 1524 0
150 20250401 172800 78968234 1524 1524 1524 1524 0
151 20250401 172700 78968234 1524 1524 1524 1524 0
152 20250401 172600 78968234 1524 1524 1524 1524 3237
153 20250401 172500 78968234 1524 1524 1524 1524 0
154 20250401 172400 78968234 1524 1524 1524 1524 0
155 20250401 172300 78968234 1524 1524 1524 1524 0
156 20250401 172200 78968234 1524 1524 1524 1524 0
157 20250401 172100 78968234 1524 1524 1524 1524 0
158 20250401 172000 78968234 1524 1524 1524 1524 0
159 20250401 171900 78968234 1524 1524 1524 1524 0
160 20250401 171800 78968234 1524 1524 1524 1524 0
161 20250401 171700 78968234 1524 1524 1524 1524 0
162 20250401 171600 78968234 1524 1524 1524 1524 0
163 20250401 171500 78968234 1524 1524 1524 1524 0
164 20250401 171400 78968234 1524 1524 1524 1524 0
165 20250401 171300 78968234 1524 1524 1524 1524 0
166 20250401 171200 78968234 1524 1524 1524 1524 0
167 20250401 171100 78968234 1524 1524 1524 1524 0
168 20250401 171000 78968234 1524 1524 1524 1524 0
169 20250401 170900 78968234 1524 1524 1524 1524 0
170 20250401 170800 78968234 1524 1524 1524 1524 0
171 20250401 170700 78968234 1524 1524 1524 1524 0
172 20250401 170600 78968234 1524 1524 1524 1524 0
173 20250401 170500 78968234 1524 1524 1524 1524 0
174 20250401 170400 78968234 1524 1524 1524 1524 0
175 20250401 170300 78968234 1524 1524 1524 1524 0
176 20250401 170200 78968234 1524 1524 1524 1524 0
177 20250401 170100 78968234 1524 1524 1524 1524 0
178 20250401 170000 78968234 1524 1524 1524 1524 0
179 20250401 165900 78968234 1524 1524 1524 1524 0
180 20250401 165800 78968234 1524 1524 1524 1524 0
181 20250401 165700 78968234 1524 1524 1524 1524 0
182 20250401 165600 78968234 1524 1524 1524 1524 3237
183 20250401 165500 78968234 1524 1524 1524 1524 0
184 20250401 165400 78968234 1524 1524 1524 1524 0
185 20250401 165300 78968234 1524 1524 1524 1524 0
186 20250401 165200 78968234 1524 1524 1524 1524 0
187 20250401 165100 78968234 1524 1524 1524 1524 0
188 20250401 165000 78968234 1524 1524 1524 1524 0
189 20250401 164900 78968234 1524 1524 1524 1524 0
190 20250401 164800 78968234 1524 1524 1524 1524 0
191 20250401 164700 78968234 1524 1524 1524 1524 0
192 20250401 164600 78968234 1524 1524 1524 1524 0
193 20250401 164500 78968234 1524 1524 1524 1524 0
194 20250401 164400 78968234 1524 1524 1524 1524 0
195 20250401 164300 78968234 1524 1524 1524 1524 0
196 20250401 164200 78968234 1524 1524 1524 1524 0
197 20250401 164100 78968234 1524 1524 1524 1524 0
198 20250401 164000 78968234 1524 1524 1524 1524 0
199 20250401 163900 78968234 1524 1524 1524 1524 0
200 20250401 163800 78968234 1524 1524 1524 1524 0
201 20250401 163700 78968234 1524 1524 1524 1524 0
202 20250401 163600 78968234 1524 1524 1524 1524 0
203 20250401 163500 78968234 1524 1524 1524 1524 0
204 20250401 163400 78968234 1524 1524 1524 1524 0
205 20250401 163300 78968234 1524 1524 1524 1524 0
206 20250401 163200 78968234 1524 1524 1524 1524 0
207 20250401 163100 78968234 1524 1524 1524 1524 0
208 20250401 163000 78968234 1524 1524 1524 1524 0
209 20250401 162900 78968234 1524 1524 1524 1524 0
210 20250401 162800 78968234 1524 1524 1524 1524 0
211 20250401 162700 78968234 1524 1524 1524 1524 0
212 20250401 162600 78968234 1524 1524 1524 1524 3237
213 20250401 162500 78968234 1524 1524 1524 1524 0
214 20250401 162400 78968234 1524 1524 1524 1524 0
215 20250401 162300 78968234 1524 1524 1524 1524 0
216 20250401 162200 78968234 1524 1524 1524 1524 0
217 20250401 162100 78968234 1524 1524 1524 1524 0
218 20250401 162000 78968234 1524 1524 1524 1524 0
219 20250401 161900 78968234 1524 1524 1524 1524 0
220 20250401 161800 78968234 1524 1524 1524 1524 0
221 20250401 161700 78968234 1524 1524 1524 1524 0
222 20250401 161600 78968234 1524 1524 1524 1524 0
223 20250401 161500 78968234 1524 1524 1524 1524 0
224 20250401 161400 78968234 1524 1524 1524 1524 0
225 20250401 161300 78968234 1524 1524 1524 1524 0
226 20250401 161200 78968234 1524 1524 1524 1524 0
227 20250401 161100 78968234 1524 1524 1524 1524 0
228 20250401 161000 78968234 1524 1524 1524 1524 0
229 20250401 160900 78968234 1524 1524 1524 1524 0
230 20250401 160800 78968234 1524 1524 1524 1524 0
231 20250401 160700 78968234 1524 1524 1524 1524 0
232 20250401 160600 78968234 1524 1524 1524 1524 0
233 20250401 160500 78968234 1524 1524 1524 1524 0
234 20250401 160400 78968234 1524 1524 1524 1524 0
235 20250401 160300 78968234 1524 1524 1524 1524 0
236 20250401 160200 78968234 1524 1524 1524 1524 0
237 20250401 160100 78968234 1524 1524 1524 1524 0
238 20250401 160000 78968234 1524 1524 1524 1524 0
239 20250401 155900 78968234 1524 1524 1524 1524 0
240 20250401 155800 78968234 1524 1524 1524 1524 0
241 20250401 155700 78968234 1524 1524 1524 1524 0
242 20250401 155600 78968234 1524 1524 1524 1524 3237
243 20250401 155500 78968234 1524 1524 1524 1524 0
244 20250401 155400 78968234 1524 1524 1524 1524 0
245 20250401 155300 78968234 1524 1524 1524 1524 0
246 20250401 155200 78968234 1524 1524 1524 1524 0
247 20250401 155100 78968234 1524 1524 1524 1524 0
248 20250401 155000 78968234 1524 1524 1524 1524 0
249 20250401 154900 78968234 1524 1524 1524 1524 0
250 20250401 154800 78968234 1524 1524 1524 1524 0
251 20250401 154700 78968234 1524 1524 1524 1524 0
252 20250401 154600 78968234 1524 1524 1524 1524 0
253 20250401 154500 78968234 1524 1524 1524 1524 0
254 20250401 154400 78968234 1524 1524 1524 1524 0
255 20250401 154300 78968234 1524 1524 1524 1524 0
256 20250401 154200 78968234 1524 1524 1524 1524 0
257 20250401 154100 78968234 1524 1524 1524 1524 0
258 20250401 154000 78968234 1524 1524 1524 1524 0
259 20250401 153900 78968234 1524 1524 1524 1524 0
260 20250401 153800 78968234 1524 1524 1524 1524 0
261 20250401 153700 78968234 1524 1524 1524 1524 0
262 20250401 153600 78968234 1524 1524 1524 1524 0
263 20250401 153500 78968234 1524 1524 1524 1524 0
264 20250401 153400 78968234 1524 1524 1524 1524 0
265 20250401 153300 78968234 1524 1524 1524 1524 0
266 20250401 153200 78968234 1524 1524 1524 1524 0
267 20250401 153100 78968234 1524 1524 1524 1524 0
268 20250401 153000 78968234 1524 1524 1524 1524 3237
269 20250401 152900 74035046 1516 1516 1516 1516 0
270 20250401 152800 74035046 1516 1516 1516 1516 0
271 20250401 152700 74035046 1516 1516 1516 1516 0
272 20250401 152600 74035046 1516 1516 1516 1516 0
273 20250401 152500 74035046 1516 1516 1516 1516 0
274 20250401 152400 74035046 1516 1516 1516 1516 0
275 20250401 152300 74035046 1516 1516 1516 1516 0
276 20250401 152200 74035046 1516 1516 1516 1516 0
277 20250401 152100 74035046 1516 1516 1516 1516 0
278 20250401 152000 74035046 1516 1516 1516 1516 0
279 20250401 151900 74035046 1516 1516 1516 1516 0
280 20250401 151800 74035046 1516 1516 1516 1516 0
281 20250401 151700 74035046 1516 1516 1516 1516 0
282 20250401 151600 74035046 1516 1516 1516 1516 0
283 20250401 151500 74035046 1516 1516 1516 1516 0
284 20250401 151400 74035046 1516 1516 1516 1516 0
285 20250401 151300 74035046 1516 1516 1516 1516 0
286 20250401 151200 74035046 1516 1516 1516 1516 401
287 20250401 151100 73427130 1524 1524 1524 1524 0
288 20250401 151000 73427130 1524 1524 1524 1524 0
289 20250401 150900 73427130 1524 1524 1524 1524 0
290 20250401 150800 73427130 1524 1524 1524 1524 100
291 20250401 150700 73274730 1517 1517 1517 1517 185
292 20250401 150600 72994085 1517 1517 1517 1517 0
293 20250401 150500 72994085 1517 1517 1517 1517 165
294 20250401 150400 72743780 1526 1526 1526 1526 0
295 20250401 150300 72743780 1526 1526 1526 1526 0
296 20250401 150200 72743780 1526 1526 1526 1526 0
297 20250401 150100 72743780 1526 1526 1526 1526 0
298 20250401 150000 72743780 1526 1526 1526 1526 0
299 20250401 145900 72743780 1526 1526 1526 1526 0
300 20250401 145800 72743780 1526 1526 1526 1526 0
301 20250401 145700 72743780 1526 1526 1526 1526 0
302 20250401 145600 72743780 1526 1526 1526 1526 0
303 20250401 145500 72743780 1526 1526 1526 1526 0
304 20250401 145400 72743780 1526 1525 1526 1525 2702
305 20250401 145300 68621397 1526 1526 1526 1526 0
306 20250401 145200 68621397 1526 1526 1526 1526 0
307 20250401 145100 68621397 1526 1526 1526 1526 0
308 20250401 145000 68621397 1526 1526 1526 1526 0
309 20250401 144900 68621397 1526 1519 1526 1519 400
310 20250401 144800 68012268 1516 1516 1516 1516 0
311 20250401 144700 68012268 1516 1516 1516 1516 0
312 20250401 144600 68012268 1516 1514 1516 1514 105
313 20250401 144500 67853098 1513 1513 1513 1513 0
314 20250401 144400 67853098 1513 1513 1513 1513 0
315 20250401 144300 67853098 1513 1513 1513 1513 0
316 20250401 144200 67853098 1513 1513 1513 1513 185
317 20250401 144100 67573193 1513 1513 1513 1513 0
318 20250401 144000 67573193 1513 1513 1513 1513 0
319 20250401 143900 67573193 1513 1513 1513 1513 20
320 20250401 143800 67542933 1513 1513 1513 1513 0
321 20250401 143700 67542933 1513 1513 1513 1513 0
322 20250401 143600 67542933 1513 1513 1513 1513 0
323 20250401 143500 67542933 1513 1513 1513 1513 0
324 20250401 143400 67542933 1513 1513 1513 1513 0
325 20250401 143300 67542933 1513 1513 1513 1513 0
326 20250401 143200 67542933 1513 1513 1513 1513 0
327 20250401 143100 67542933 1513 1513 1513 1513 0
328 20250401 143000 67542933 1513 1513 1513 1513 0
329 20250401 142900 67542933 1513 1513 1513 1513 0
330 20250401 142800 67542933 1513 1513 1513 1513 0
331 20250401 142700 67542933 1513 1513 1513 1513 10
332 20250401 142600 67527803 1513 1513 1513 1513 0
333 20250401 142500 67527803 1513 1513 1513 1513 0
334 20250401 142400 67527803 1513 1513 1513 1513 0
335 20250401 142300 67527803 1513 1513 1513 1513 0
336 20250401 142200 67527803 1513 1513 1513 1513 0
337 20250401 142100 67527803 1513 1513 1513 1513 0
338 20250401 142000 67527803 1513 1513 1513 1513 0
339 20250401 141900 67527803 1513 1513 1513 1513 0
340 20250401 141800 67527803 1513 1513 1513 1513 0
341 20250401 141700 67527803 1513 1513 1513 1513 0
342 20250401 141600 67527803 1513 1513 1513 1513 0
343 20250401 141500 67527803 1513 1513 1513 1513 0
344 20250401 141400 67527803 1513 1513 1513 1513 0
345 20250401 141300 67527803 1513 1513 1513 1513 500
346 20250401 141200 66771303 1513 1513 1513 1513 94
347 20250401 141100 66629081 1525 1525 1525 1525 0
348 20250401 141000 66629081 1525 1525 1525 1525 0
349 20250401 140900 66629081 1525 1525 1525 1525 0
350 20250401 140800 66629081 1525 1525 1525 1525 0
351 20250401 140700 66629081 1525 1525 1525 1525 0
352 20250401 140600 66629081 1525 1525 1525 1525 0
353 20250401 140500 66629081 1525 1525 1525 1525 0
354 20250401 140400 66629081 1525 1525 1525 1525 0
355 20250401 140300 66629081 1525 1525 1525 1525 0
356 20250401 140200 66629081 1525 1525 1525 1525 0
357 20250401 140100 66629081 1525 1525 1525 1525 0
358 20250401 140000 66629081 1525 1525 1525 1525 0
359 20250401 135900 66629081 1525 1525 1525 1525 0
360 20250401 135800 66629081 1525 1525 1525 1525 1
361 20250401 135700 66627556 1525 1525 1525 1525 98
362 20250401 135600 66478106 1526 1526 1526 1526 0
363 20250401 135500 66478106 1526 1526 1526 1526 0
364 20250401 135400 66478106 1526 1525 1526 1525 300
365 20250401 135300 66020336 1526 1526 1526 1526 0
366 20250401 135200 66020336 1526 1526 1526 1526 0
367 20250401 135100 66020336 1526 1526 1526 1526 0
368 20250401 135000 66020336 1526 1525 1526 1525 100
369 20250401 134900 65867832 1528 1528 1528 1528 0
370 20250401 134800 65867832 1528 1528 1528 1528 0
371 20250401 134700 65867832 1528 1528 1528 1528 0
372 20250401 134600 65867832 1528 1528 1528 1528 0
373 20250401 134500 65867832 1528 1528 1528 1528 0
374 20250401 134400 65867832 1528 1528 1528 1528 0
375 20250401 134300 65867832 1528 1528 1528 1528 0
376 20250401 134200 65867832 1528 1528 1528 1528 0
377 20250401 134100 65867832 1528 1528 1528 1528 0
378 20250401 134000 65867832 1528 1528 1528 1528 0
379 20250401 133900 65867832 1528 1528 1528 1528 0
380 20250401 133800 65867832 1528 1509 1528 1509 500
381 20250401 133700 65107577 1508 1508 1508 1508 86
382 20250401 133600 64977889 1508 1508 1508 1508 0
383 20250401 133500 64977889 1508 1508 1508 1508 0
384 20250401 133400 64977889 1508 1508 1508 1508 100
385 20250401 133300 64827089 1504 1504 1504 1504 0
386 20250401 133200 64827089 1504 1504 1504 1504 0
387 20250401 133100 64827089 1504 1508 1508 1504 1147
388 20250401 133000 63101701 1505 1505 1505 1505 450
389 20250401 132900 62424451 1504 1504 1504 1504 0
390 20250401 132800 62424451 1504 1504 1504 1504 0
391 20250401 132700 62424451 1504 1504 1504 1504 50
392 20250401 132600 62349251 1507 1507 1507 1507 1
393 20250401 132500 62347744 1508 1507 1508 1507 116
394 20250401 132400 62172817 1508 1508 1508 1508 0
395 20250401 132300 62172817 1508 1508 1508 1508 0
396 20250401 132200 62172817 1508 1508 1508 1508 0
397 20250401 132100 62172817 1508 1508 1508 1508 0
398 20250401 132000 62172817 1508 1508 1508 1508 0
399 20250401 131900 62172817 1508 1505 1508 1505 400
400 20250401 131800 61569719 1487 1487 1487 1487 0
401 20250401 131700 61569719 1487 1488 1488 1487 56
402 20250401 131600 61486392 1508 1508 1508 1508 0
403 20250401 131500 61486392 1508 1508 1508 1508 0
404 20250401 131400 61486392 1508 1508 1508 1508 1
405 20250401 131300 61484884 1500 1500 1500 1500 0
406 20250401 131200 61484884 1500 1500 1500 1500 3
407 20250401 131100 61480384 1484 1505 1505 1481 180
408 20250401 131000 61213013 1503 1503 1503 1503 0
409 20250401 130900 61213013 1503 1503 1503 1503 0
410 20250401 130800 61213013 1503 1503 1503 1503 0
411 20250401 130700 61213013 1503 1503 1503 1503 1
412 20250401 130600 61211510 1504 1504 1504 1504 50
413 20250401 130500 61136310 1504 1504 1504 1504 13
414 20250401 130400 61116758 1506 1506 1506 1506 12
415 20250401 130300 61098686 1510 1510 1510 1510 0
416 20250401 130200 61098686 1510 1510 1510 1510 0
417 20250401 130100 61098686 1510 1510 1510 1510 0
418 20250401 130000 61098686 1510 1510 1510 1510 0
419 20250401 125900 61098686 1510 1510 1510 1510 3
420 20250401 125800 61094156 1506 1506 1506 1506 0
421 20250401 125700 61094156 1506 1506 1506 1506 0
422 20250401 125600 61094156 1506 1506 1506 1506 0
423 20250401 125500 61094156 1506 1506 1506 1506 21
424 20250401 125400 61062530 1506 1506 1506 1506 25
425 20250401 125300 61024880 1506 1506 1506 1506 75
426 20250401 125200 60911930 1509 1509 1509 1509 0
427 20250401 125100 60911930 1509 1509 1509 1509 0
428 20250401 125000 60911930 1509 1509 1509 1509 0
429 20250401 124900 60911930 1509 1509 1509 1509 40
430 20250401 124800 60851570 1509 1511 1511 1509 153
431 20250401 124700 60620573 1514 1514 1514 1514 0
432 20250401 124600 60620573 1514 1514 1514 1514 0
433 20250401 124500 60620573 1514 1516 1516 1511 154
434 20250401 124400 60387370 1528 1528 1528 1528 1
435 20250401 124300 60385842 1528 1528 1528 1528 0
436 20250401 124200 60385842 1528 1528 1528 1528 0
437 20250401 124100 60385842 1528 1528 1528 1528 0
438 20250401 124000 60385842 1528 1528 1528 1528 0
439 20250401 123900 60385842 1528 1528 1528 1528 300
440 20250401 123800 59927442 1515 1515 1515 1515 16
441 20250401 123700 59903202 1529 1529 1529 1529 0
442 20250401 123600 59903202 1529 1529 1529 1529 0
443 20250401 123500 59903202 1529 1528 1529 1528 300
444 20250401 123400 59444652 1506 1506 1506 1506 0
445 20250401 123300 59444652 1506 1506 1506 1506 1
446 20250401 123200 59443146 1510 1510 1510 1510 0
447 20250401 123100 59443146 1510 1510 1510 1510 0
448 20250401 123000 59443146 1510 1510 1510 1510 331
449 20250401 122900 58943336 1514 1514 1514 1514 3
450 20250401 122800 58938794 1516 1516 1516 1516 0
451 20250401 122700 58938794 1516 1516 1516 1516 5
452 20250401 122600 58931214 1530 1530 1530 1530 0
453 20250401 122500 58931214 1530 1530 1530 1530 0
454 20250401 122400 58931214 1530 1530 1530 1530 50
455 20250401 122300 58854714 1535 1535 1535 1535 0
456 20250401 122200 58854714 1535 1535 1535 1535 100
457 20250401 122100 58701214 1536 1536 1536 1536 0
458 20250401 122000 58701214 1536 1529 1536 1529 152
459 20250401 121900 58468278 1528 1528 1528 1528 0
460 20250401 121800 58468278 1528 1519 1528 1519 400
461 20250401 121700 57859079 1506 1506 1506 1506 0
462 20250401 121600 57859079 1506 1517 1520 1506 244
463 20250401 121500 57490116 1516 1516 1516 1516 0
464 20250401 121400 57490116 1516 1505 1516 1500 5148
465 20250401 121300 49726974 1504 1503 1504 1503 97
466 20250401 121200 49581116 1503 1503 1503 1503 185
467 20250401 121100 49303061 1503 1503 1503 1503 1230
468 20250401 121000 47454371 1503 1503 1503 1503 6
469 20250401 120900 47445353 1504 1504 1504 1504 0
470 20250401 120800 47445353 1504 1504 1504 1504 1
471 20250401 120700 47443849 1503 1503 1503 1503 0
472 20250401 120600 47443849 1503 1503 1503 1503 0
473 20250401 120500 47443849 1503 1503 1503 1503 2
474 20250401 120400 47440843 1502 1502 1502 1502 176
475 20250401 120300 47176491 1500 1500 1500 1500 0
476 20250401 120200 47176491 1500 1500 1500 1500 0
477 20250401 120100 47176491 1500 1500 1500 1500 0
478 20250401 120000 47176491 1500 1500 1500 1500 0
479 20250401 115900 47176491 1500 1500 1500 1500 65
480 20250401 115800 47078991 1502 1502 1502 1502 0
481 20250401 115700 47078991 1502 1502 1502 1502 0
482 20250401 115600 47078991 1502 1502 1502 1502 61
483 20250401 115500 46987369 1501 1501 1501 1501 0
484 20250401 115400 46987369 1501 1499 1501 1499 1249
485 20250401 115300 45113765 1499 1495 1499 1495 2549
486 20250401 115200 41297038 1495 1490 1495 1490 1863
487 20250401 115100 38520558 1490 1490 1490 1490 0
488 20250401 115000 38520558 1490 1490 1490 1490 0
489 20250401 114900 38520558 1490 1490 1490 1490 0
490 20250401 114800 38520558 1490 1490 1490 1490 0
491 20250401 114700 38520558 1490 1490 1490 1490 0
492 20250401 114600 38520558 1490 1490 1490 1490 23
493 20250401 114500 38486288 1495 1495 1495 1495 0
494 20250401 114400 38486288 1495 1495 1495 1495 0
495 20250401 114300 38486288 1495 1495 1495 1495 0
496 20250401 114200 38486288 1495 1495 1495 1495 0
497 20250401 114100 38486288 1495 1495 1495 1495 0
498 20250401 114000 38486288 1495 1495 1495 1495 0
499 20250401 113900 38486288 1495 1495 1495 1495 0
500 20250401 113800 38486288 1495 1495 1495 1495 0
501 20250401 113700 38486288 1495 1495 1495 1495 0
502 20250401 113600 38486288 1495 1495 1495 1495 0
503 20250401 113500 38486288 1495 1495 1495 1495 0
504 20250401 113400 38486288 1495 1495 1495 1495 66
505 20250401 113300 38387618 1495 1495 1495 1495 0
506 20250401 113200 38387618 1495 1495 1495 1495 0
507 20250401 113100 38387618 1495 1495 1495 1495 0
508 20250401 113000 38387618 1495 1495 1495 1495 0
509 20250401 112900 38387618 1495 1495 1495 1495 0
510 20250401 112800 38387618 1495 1494 1495 1494 28
511 20250401 112700 38345774 1490 1490 1490 1490 0
512 20250401 112600 38345774 1490 1490 1490 1490 0
513 20250401 112500 38345774 1490 1490 1490 1490 0
514 20250401 112400 38345774 1490 1490 1490 1490 0
515 20250401 112300 38345774 1490 1490 1490 1490 0
516 20250401 112200 38345774 1490 1490 1490 1490 217
517 20250401 112100 38022444 1494 1494 1494 1494 0
518 20250401 112000 38022444 1494 1494 1494 1494 0
519 20250401 111900 38022444 1494 1494 1494 1494 0
520 20250401 111800 38022444 1494 1494 1494 1494 0
521 20250401 111700 38022444 1494 1494 1494 1494 0
522 20250401 111600 38022444 1494 1494 1494 1494 1
523 20250401 111500 38020950 1494 1494 1494 1494 0
524 20250401 111400 38020950 1494 1494 1494 1494 0
525 20250401 111300 38020950 1494 1494 1494 1494 0
526 20250401 111200 38020950 1494 1494 1494 1494 0
527 20250401 111100 38020950 1494 1494 1494 1494 0
528 20250401 111000 38020950 1494 1494 1494 1494 0
529 20250401 110900 38020950 1494 1494 1494 1494 0
530 20250401 110800 38020950 1494 1494 1494 1494 0
531 20250401 110700 38020950 1494 1494 1494 1494 0
532 20250401 110600 38020950 1494 1494 1494 1494 7
533 20250401 110500 38010492 1494 1494 1494 1494 64
534 20250401 110400 37914876 1494 1494 1494 1494 0
535 20250401 110300 37914876 1494 1494 1494 1494 0
536 20250401 110200 37914876 1494 1494 1494 1494 0
537 20250401 110100 37914876 1494 1494 1494 1494 0
538 20250401 110000 37914876 1494 1494 1494 1494 12
539 20250401 105900 37896948 1494 1494 1494 1494 0
540 20250401 105800 37896948 1494 1494 1494 1494 0
541 20250401 105700 37896948 1494 1494 1494 1494 0
542 20250401 105600 37896948 1494 1494 1494 1494 0
543 20250401 105500 37896948 1494 1494 1494 1494 20
544 20250401 105400 37867068 1494 1494 1494 1494 0
545 20250401 105300 37867068 1494 1494 1494 1494 0
546 20250401 105200 37867068 1494 1494 1494 1494 0
547 20250401 105100 37867068 1494 1494 1494 1494 4
548 20250401 105000 37861092 1494 1494 1494 1494 116
549 20250401 104900 37687788 1494 1494 1494 1494 0
550 20250401 104800 37687788 1494 1490 1494 1490 10
551 20250401 104700 37672868 1490 1486 1490 1486 691
552 20250401 104600 36645430 1478 1478 1478 1478 0
553 20250401 104500 36645430 1478 1478 1478 1478 0
554 20250401 104400 36645430 1478 1478 1478 1478 5
555 20250401 104300 36638040 1487 1487 1487 1487 0
556 20250401 104200 36638040 1487 1487 1487 1487 0
557 20250401 104100 36638040 1487 1487 1487 1487 0
558 20250401 104000 36638040 1487 1487 1487 1487 0
559 20250401 103900 36638040 1487 1487 1487 1487 0
560 20250401 103800 36638040 1487 1484 1487 1484 740
561 20250401 103700 35538098 1484 1484 1484 1484 0
562 20250401 103600 35538098 1484 1484 1484 1484 0
563 20250401 103500 35538098 1484 1484 1484 1484 0
564 20250401 103400 35538098 1484 1484 1484 1484 0
565 20250401 103300 35538098 1484 1484 1484 1484 6
566 20250401 103200 35529194 1485 1485 1485 1485 0
567 20250401 103100 35529194 1485 1485 1485 1485 0
568 20250401 103000 35529194 1485 1485 1485 1485 10
569 20250401 102900 35514344 1486 1486 1486 1486 0
570 20250401 102800 35514344 1486 1486 1486 1486 0
571 20250401 102700 35514344 1486 1486 1486 1486 0
572 20250401 102600 35514344 1486 1486 1486 1486 0
573 20250401 102500 35514344 1486 1486 1486 1486 0
574 20250401 102400 35514344 1486 1486 1486 1486 0
575 20250401 102300 35514344 1486 1486 1486 1486 23
576 20250401 102200 35480166 1486 1486 1486 1486 0
577 20250401 102100 35480166 1486 1486 1486 1486 0
578 20250401 102000 35480166 1486 1486 1486 1486 0
579 20250401 101900 35480166 1486 1486 1486 1486 0
580 20250401 101800 35480166 1486 1486 1486 1486 0
581 20250401 101700 35480166 1486 1486 1486 1486 0
582 20250401 101600 35480166 1486 1485 1486 1485 10
583 20250401 101500 35465315 1485 1485 1485 1485 0
584 20250401 101400 35465315 1485 1485 1485 1485 0
585 20250401 101300 35465315 1485 1485 1485 1485 0
586 20250401 101200 35465315 1485 1485 1485 1485 0
587 20250401 101100 35465315 1485 1485 1485 1485 0
588 20250401 101000 35465315 1485 1485 1485 1485 1
589 20250401 100900 35463830 1475 1477 1477 1475 1430
590 20250401 100800 33354013 1485 1485 1485 1485 0
591 20250401 100700 33354013 1485 1481 1485 1476 3010
592 20250401 100600 28908821 1487 1487 1487 1487 0
593 20250401 100500 28908821 1487 1481 1487 1481 90
594 20250401 100400 28775267 1480 1480 1480 1480 33
595 20250401 100300 28726427 1480 1480 1480 1480 0
596 20250401 100200 28726427 1480 1480 1480 1480 0
597 20250401 100100 28726427 1480 1480 1480 1480 1
598 20250401 100000 28724947 1476 1476 1476 1476 0
599 20250401 095900 28724947 1476 1476 1476 1476 0
600 20250401 095800 28724947 1476 1476 1476 1476 0
601 20250401 095700 28724947 1476 1476 1476 1476 0
602 20250401 095600 28724947 1476 1485 1485 1476 1222
603 20250401 095500 26917675 1477 1477 1477 1477 0
604 20250401 095400 26917675 1477 1479 1479 1477 2190
605 20250401 095300 23681877 1486 1486 1486 1486 0
606 20250401 095200 23681877 1486 1486 1486 1486 0
607 20250401 095100 23681877 1486 1479 1486 1479 1037
608 20250401 095000 22147895 1487 1487 1487 1487 0
609 20250401 094900 22147895 1487 1487 1487 1487 11
610 20250401 094800 22131538 1487 1487 1487 1487 14
611 20250401 094700 22110720 1487 1479 1487 1479 50
612 20250401 094600 22036754 1479 1479 1479 1479 0
613 20250401 094500 22036754 1479 1479 1479 1479 0
614 20250401 094400 22036754 1479 1479 1479 1479 0
615 20250401 094300 22036754 1479 1479 1479 1479 0
616 20250401 094200 22036754 1479 1479 1479 1479 0
617 20250401 094100 22036754 1479 1479 1479 1479 0
618 20250401 094000 22036754 1479 1479 1479 1479 0
619 20250401 093900 22036754 1479 1479 1479 1479 0
620 20250401 093800 22036754 1479 1479 1479 1479 0
621 20250401 093700 22036754 1479 1479 1479 1479 0
622 20250401 093600 22036754 1479 1479 1479 1479 0
623 20250401 093500 22036754 1479 1479 1479 1479 0
624 20250401 093400 22036754 1479 1479 1479 1479 2
625 20250401 093300 22033796 1487 1487 1487 1487 0
626 20250401 093200 22033796 1487 1487 1487 1487 0
627 20250401 093100 22033796 1487 1486 1487 1486 20
628 20250401 093000 22004068 1477 1478 1478 1477 338
629 20250401 092900 21504830 1477 1477 1477 1477 0
630 20250401 092800 21504830 1477 1477 1477 1477 45
631 20250401 092700 21438365 1490 1490 1490 1490 0
632 20250401 092600 21438365 1490 1490 1490 1490 0
633 20250401 092500 21438365 1490 1490 1490 1490 1
634 20250401 092400 21436875 1490 1490 1490 1490 0
635 20250401 092300 21436875 1490 1490 1490 1490 0
636 20250401 092200 21436875 1490 1490 1490 1490 0
637 20250401 092100 21436875 1490 1490 1490 1490 0
638 20250401 092000 21436875 1490 1490 1490 1490 0
639 20250401 091900 21436875 1490 1490 1490 1490 156
640 20250401 091800 21204435 1490 1481 1490 1481 3129
641 20250401 091700 16546473 1481 1477 1481 1477 870
642 20250401 091600 15260225 1477 1477 1477 1477 30
643 20250401 091500 15215915 1476 1476 1476 1476 500
644 20250401 091400 14477915 1477 1476 1477 1476 35
645 20250401 091300 14426245 1461 1477 1477 1461 34
646 20250401 091200 14376491 1477 1477 1477 1477 0
647 20250401 091100 14376491 1477 1477 1477 1477 4
648 20250401 091000 14370583 1476 1476 1476 1476 0
649 20250401 090900 14370583 1476 1476 1476 1476 0
650 20250401 090800 14370583 1476 1476 1476 1476 0
651 20250401 090700 14370583 1476 1476 1476 1476 0
652 20250401 090600 14370583 1476 1477 1477 1476 89
653 20250401 090500 14239218 1477 1478 1478 1477 350
654 20250401 090400 13722218 1479 1479 1479 1479 100
655 20250401 090300 13574318 1479 1479 1479 1479 303
656 20250401 090200 13126181 1479 1475 1479 1475 68
657 20250401 090100 13025687 1474 1474 1474 1474 300
658 20250401 090000 12583487 1474 1456 1474 1456 8639

1
067000/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,69903446,0,106113431028,0.00
20250327,0,69903446,0,108490148192,0.00
20250326,0,69903446,0,111565899816,0.00
20250325,0,69903446,0,109818313666,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 69903446 0 106113431028 0.00
3 20250327 0 69903446 0 108490148192 0.00
4 20250326 0 69903446 0 111565899816 0.00
5 20250325 0 69903446 0 109818313666 0.00