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

660
069140/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,660 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,195800,145207192,1463,1463,1463,1463,21
20250401,195700,145207192,1463,1463,1463,1463,0
20250401,195600,145207192,1463,1463,1463,1463,0
20250401,195500,145207192,1463,1463,1463,1463,0
20250401,195400,145207192,1463,1463,1463,1463,0
20250401,195300,145207192,1463,1463,1463,1463,0
20250401,195200,145207192,1463,1463,1463,1463,0
20250401,195100,145207192,1463,1463,1463,1463,0
20250401,195000,145207192,1463,1463,1463,1463,0
20250401,194900,145207192,1463,1463,1463,1463,0
20250401,194800,145207192,1463,1463,1463,1463,0
20250401,194700,145207192,1463,1463,1463,1463,0
20250401,194600,145207192,1463,1463,1463,1463,0
20250401,194500,145207192,1463,1463,1463,1463,0
20250401,194400,145207192,1463,1463,1463,1463,0
20250401,194300,145207192,1463,1463,1463,1463,0
20250401,194200,145207192,1463,1463,1463,1463,0
20250401,194100,145207192,1463,1463,1463,1463,0
20250401,194000,145207192,1463,1463,1463,1463,0
20250401,193900,145207192,1463,1463,1463,1463,0
20250401,193800,145207192,1463,1463,1463,1463,0
20250401,193700,145207192,1463,1463,1463,1463,0
20250401,193600,145207192,1463,1463,1463,1463,0
20250401,193500,145207192,1463,1463,1463,1463,0
20250401,193400,145207192,1463,1463,1463,1463,0
20250401,193300,145207192,1463,1463,1463,1463,0
20250401,193200,145207192,1463,1463,1463,1463,0
20250401,193100,145207192,1463,1463,1463,1463,0
20250401,193000,145207192,1463,1463,1463,1463,0
20250401,192900,145207192,1463,1463,1463,1463,0
20250401,192800,145207192,1463,1463,1463,1463,21
20250401,192700,145207192,1463,1463,1463,1463,0
20250401,192600,145207192,1463,1463,1463,1463,0
20250401,192500,145207192,1463,1463,1463,1463,0
20250401,192400,145207192,1463,1463,1463,1463,0
20250401,192300,145207192,1463,1463,1463,1463,0
20250401,192200,145207192,1463,1463,1463,1463,0
20250401,192100,145207192,1463,1463,1463,1463,0
20250401,192000,145207192,1463,1463,1463,1463,0
20250401,191900,145207192,1463,1463,1463,1463,0
20250401,191800,145207192,1463,1463,1463,1463,0
20250401,191700,145207192,1463,1463,1463,1463,0
20250401,191600,145207192,1463,1463,1463,1463,0
20250401,191500,145207192,1463,1463,1463,1463,0
20250401,191400,145207192,1463,1463,1463,1463,0
20250401,191300,145207192,1463,1463,1463,1463,0
20250401,191200,145207192,1463,1463,1463,1463,0
20250401,191100,145207192,1463,1463,1463,1463,0
20250401,191000,145207192,1463,1463,1463,1463,0
20250401,190900,145207192,1463,1463,1463,1463,0
20250401,190800,145207192,1463,1463,1463,1463,0
20250401,190700,145207192,1463,1463,1463,1463,0
20250401,190600,145207192,1463,1463,1463,1463,0
20250401,190500,145207192,1463,1463,1463,1463,0
20250401,190400,145207192,1463,1463,1463,1463,0
20250401,190300,145207192,1463,1463,1463,1463,0
20250401,190200,145207192,1463,1463,1463,1463,0
20250401,190100,145207192,1463,1463,1463,1463,0
20250401,190000,145207192,1463,1463,1463,1463,0
20250401,185900,145207192,1463,1463,1463,1463,0
20250401,185800,145207192,1463,1463,1463,1463,21
20250401,185700,145207192,1463,1463,1463,1463,0
20250401,185600,145207192,1463,1463,1463,1463,0
20250401,185500,145207192,1463,1463,1463,1463,0
20250401,185400,145207192,1463,1463,1463,1463,0
20250401,185300,145207192,1463,1463,1463,1463,0
20250401,185200,145207192,1463,1463,1463,1463,0
20250401,185100,145207192,1463,1463,1463,1463,0
20250401,185000,145207192,1463,1463,1463,1463,0
20250401,184900,145207192,1463,1463,1463,1463,0
20250401,184800,145207192,1463,1463,1463,1463,0
20250401,184700,145207192,1463,1463,1463,1463,0
20250401,184600,145207192,1463,1463,1463,1463,0
20250401,184500,145207192,1463,1463,1463,1463,0
20250401,184400,145207192,1463,1463,1463,1463,0
20250401,184300,145207192,1463,1463,1463,1463,0
20250401,184200,145207192,1463,1463,1463,1463,0
20250401,184100,145207192,1463,1463,1463,1463,0
20250401,184000,145207192,1463,1463,1463,1463,0
20250401,183900,145207192,1463,1463,1463,1463,0
20250401,183800,145207192,1463,1463,1463,1463,0
20250401,183700,145207192,1463,1463,1463,1463,0
20250401,183600,145207192,1463,1463,1463,1463,0
20250401,183500,145207192,1463,1463,1463,1463,0
20250401,183400,145207192,1463,1463,1463,1463,0
20250401,183300,145207192,1463,1463,1463,1463,0
20250401,183200,145207192,1463,1463,1463,1463,0
20250401,183100,145207192,1463,1463,1463,1463,0
20250401,183000,145207192,1463,1463,1463,1463,0
20250401,182900,145207192,1463,1463,1463,1463,0
20250401,182800,145207192,1463,1463,1463,1463,21
20250401,182700,145207192,1463,1463,1463,1463,0
20250401,182600,145207192,1463,1463,1463,1463,0
20250401,182500,145207192,1463,1463,1463,1463,0
20250401,182400,145207192,1463,1463,1463,1463,0
20250401,182300,145207192,1463,1463,1463,1463,0
20250401,182200,145207192,1463,1463,1463,1463,0
20250401,182100,145207192,1463,1463,1463,1463,0
20250401,182000,145207192,1463,1463,1463,1463,0
20250401,181900,145207192,1463,1463,1463,1463,0
20250401,181800,145207192,1463,1463,1463,1463,0
20250401,181700,145207192,1463,1463,1463,1463,0
20250401,181600,145207192,1463,1463,1463,1463,0
20250401,181500,145207192,1463,1463,1463,1463,0
20250401,181400,145207192,1463,1463,1463,1463,0
20250401,181300,145207192,1463,1463,1463,1463,0
20250401,181200,145207192,1463,1463,1463,1463,0
20250401,181100,145207192,1463,1463,1463,1463,0
20250401,181000,145207192,1463,1463,1463,1463,0
20250401,180900,145207192,1463,1463,1463,1463,0
20250401,180800,145207192,1463,1463,1463,1463,0
20250401,180700,145207192,1463,1463,1463,1463,0
20250401,180600,145207192,1463,1463,1463,1463,0
20250401,180500,145207192,1463,1463,1463,1463,0
20250401,180400,145207192,1463,1463,1463,1463,0
20250401,180300,145207192,1463,1463,1463,1463,0
20250401,180200,145207192,1463,1463,1463,1463,0
20250401,180100,145207192,1463,1463,1463,1463,0
20250401,180000,145207192,1463,1463,1463,1463,0
20250401,175900,145207192,1463,1463,1463,1463,0
20250401,175800,145207192,1463,1463,1463,1463,21
20250401,175700,145207192,1463,1463,1463,1463,0
20250401,175600,145207192,1463,1463,1463,1463,0
20250401,175500,145207192,1463,1463,1463,1463,0
20250401,175400,145207192,1463,1463,1463,1463,0
20250401,175300,145207192,1463,1463,1463,1463,0
20250401,175200,145207192,1463,1463,1463,1463,0
20250401,175100,145207192,1463,1463,1463,1463,0
20250401,175000,145207192,1463,1463,1463,1463,0
20250401,174900,145207192,1463,1463,1463,1463,0
20250401,174800,145207192,1463,1463,1463,1463,0
20250401,174700,145207192,1463,1463,1463,1463,0
20250401,174600,145207192,1463,1463,1463,1463,0
20250401,174500,145207192,1463,1463,1463,1463,0
20250401,174400,145207192,1463,1463,1463,1463,0
20250401,174300,145207192,1463,1463,1463,1463,0
20250401,174200,145207192,1463,1463,1463,1463,0
20250401,174100,145207192,1463,1463,1463,1463,0
20250401,174000,145207192,1463,1463,1463,1463,0
20250401,173900,145207192,1463,1463,1463,1463,0
20250401,173800,145207192,1463,1463,1463,1463,0
20250401,173700,145207192,1463,1463,1463,1463,0
20250401,173600,145207192,1463,1463,1463,1463,0
20250401,173500,145207192,1463,1463,1463,1463,0
20250401,173400,145207192,1463,1463,1463,1463,0
20250401,173300,145207192,1463,1463,1463,1463,0
20250401,173200,145207192,1463,1463,1463,1463,0
20250401,173100,145207192,1463,1463,1463,1463,0
20250401,173000,145207192,1463,1463,1463,1463,0
20250401,172900,145207192,1463,1463,1463,1463,0
20250401,172800,145207192,1463,1463,1463,1463,21
20250401,172700,145207192,1463,1463,1463,1463,0
20250401,172600,145207192,1463,1463,1463,1463,0
20250401,172500,145207192,1463,1463,1463,1463,0
20250401,172400,145207192,1463,1463,1463,1463,0
20250401,172300,145207192,1463,1463,1463,1463,0
20250401,172200,145207192,1463,1463,1463,1463,0
20250401,172100,145207192,1463,1463,1463,1463,0
20250401,172000,145207192,1463,1463,1463,1463,0
20250401,171900,145207192,1463,1463,1463,1463,0
20250401,171800,145207192,1463,1463,1463,1463,0
20250401,171700,145207192,1463,1463,1463,1463,0
20250401,171600,145207192,1463,1463,1463,1463,0
20250401,171500,145207192,1463,1463,1463,1463,0
20250401,171400,145207192,1463,1463,1463,1463,0
20250401,171300,145207192,1463,1463,1463,1463,0
20250401,171200,145207192,1463,1463,1463,1463,0
20250401,171100,145207192,1463,1463,1463,1463,0
20250401,171000,145207192,1463,1463,1463,1463,0
20250401,170900,145207192,1463,1463,1463,1463,0
20250401,170800,145207192,1463,1463,1463,1463,0
20250401,170700,145207192,1463,1463,1463,1463,0
20250401,170600,145207192,1463,1463,1463,1463,0
20250401,170500,145207192,1463,1463,1463,1463,0
20250401,170400,145207192,1463,1463,1463,1463,0
20250401,170300,145207192,1463,1463,1463,1463,0
20250401,170200,145207192,1463,1463,1463,1463,0
20250401,170100,145207192,1463,1463,1463,1463,0
20250401,170000,145207192,1463,1463,1463,1463,0
20250401,165900,145207192,1463,1463,1463,1463,0
20250401,165800,145207192,1463,1463,1463,1463,21
20250401,165700,145207192,1463,1463,1463,1463,0
20250401,165600,145207192,1463,1463,1463,1463,0
20250401,165500,145207192,1463,1463,1463,1463,0
20250401,165400,145207192,1463,1463,1463,1463,0
20250401,165300,145207192,1463,1463,1463,1463,0
20250401,165200,145207192,1463,1463,1463,1463,0
20250401,165100,145207192,1463,1463,1463,1463,0
20250401,165000,145207192,1463,1463,1463,1463,0
20250401,164900,145207192,1463,1463,1463,1463,0
20250401,164800,145207192,1463,1463,1463,1463,0
20250401,164700,145207192,1463,1463,1463,1463,0
20250401,164600,145207192,1463,1463,1463,1463,0
20250401,164500,145207192,1463,1463,1463,1463,0
20250401,164400,145207192,1463,1463,1463,1463,0
20250401,164300,145207192,1463,1463,1463,1463,0
20250401,164200,145207192,1463,1463,1463,1463,0
20250401,164100,145207192,1463,1463,1463,1463,0
20250401,164000,145207192,1463,1463,1463,1463,0
20250401,163900,145207192,1463,1463,1463,1463,0
20250401,163800,145207192,1463,1463,1463,1463,0
20250401,163700,145207192,1463,1463,1463,1463,0
20250401,163600,145207192,1463,1463,1463,1463,0
20250401,163500,145207192,1463,1463,1463,1463,0
20250401,163400,145207192,1463,1463,1463,1463,0
20250401,163300,145207192,1463,1463,1463,1463,0
20250401,163200,145207192,1463,1463,1463,1463,0
20250401,163100,145207192,1463,1463,1463,1463,0
20250401,163000,145207192,1463,1463,1463,1463,0
20250401,162900,145207192,1463,1463,1463,1463,0
20250401,162800,145207192,1463,1463,1463,1463,21
20250401,162700,145207192,1463,1463,1463,1463,0
20250401,162600,145207192,1463,1463,1463,1463,0
20250401,162500,145207192,1463,1463,1463,1463,0
20250401,162400,145207192,1463,1463,1463,1463,0
20250401,162300,145207192,1463,1463,1463,1463,0
20250401,162200,145207192,1463,1463,1463,1463,0
20250401,162100,145207192,1463,1463,1463,1463,0
20250401,162000,145207192,1463,1463,1463,1463,0
20250401,161900,145207192,1463,1463,1463,1463,0
20250401,161800,145207192,1463,1463,1463,1463,0
20250401,161700,145207192,1463,1463,1463,1463,0
20250401,161600,145207192,1463,1463,1463,1463,0
20250401,161500,145207192,1463,1463,1463,1463,0
20250401,161400,145207192,1463,1463,1463,1463,0
20250401,161300,145207192,1463,1463,1463,1463,0
20250401,161200,145207192,1463,1463,1463,1463,0
20250401,161100,145207192,1463,1463,1463,1463,0
20250401,161000,145207192,1463,1463,1463,1463,0
20250401,160900,145207192,1463,1463,1463,1463,0
20250401,160800,145207192,1463,1463,1463,1463,0
20250401,160700,145207192,1463,1463,1463,1463,0
20250401,160600,145207192,1463,1463,1463,1463,0
20250401,160500,145207192,1463,1463,1463,1463,0
20250401,160400,145207192,1463,1463,1463,1463,0
20250401,160300,145207192,1463,1463,1463,1463,0
20250401,160200,145207192,1463,1463,1463,1463,0
20250401,160100,145207192,1463,1463,1463,1463,0
20250401,160000,145207192,1463,1463,1463,1463,0
20250401,155900,145207192,1463,1463,1463,1463,0
20250401,155800,145207192,1463,1463,1463,1463,21
20250401,155700,145207192,1463,1463,1463,1463,0
20250401,155600,145207192,1463,1463,1463,1463,0
20250401,155500,145207192,1463,1463,1463,1463,0
20250401,155400,145207192,1463,1463,1463,1463,0
20250401,155300,145207192,1463,1463,1463,1463,0
20250401,155200,145207192,1463,1463,1463,1463,0
20250401,155100,145207192,1463,1463,1463,1463,0
20250401,155000,145207192,1463,1463,1463,1463,0
20250401,154900,145207192,1463,1463,1463,1463,0
20250401,154800,145207192,1463,1463,1463,1463,0
20250401,154700,145207192,1463,1463,1463,1463,0
20250401,154600,145207192,1463,1463,1463,1463,0
20250401,154500,145207192,1463,1463,1463,1463,0
20250401,154400,145207192,1463,1463,1463,1463,0
20250401,154300,145207192,1463,1463,1463,1463,0
20250401,154200,145207192,1463,1463,1463,1463,0
20250401,154100,145207192,1463,1463,1463,1463,0
20250401,154000,145207192,1463,1463,1463,1463,0
20250401,153900,145207192,1463,1463,1463,1463,0
20250401,153800,145207192,1463,1463,1463,1463,0
20250401,153700,145207192,1463,1463,1463,1463,0
20250401,153600,145207192,1463,1463,1463,1463,0
20250401,153500,145207192,1463,1463,1463,1463,0
20250401,153400,145207192,1463,1463,1463,1463,0
20250401,153300,145207192,1463,1463,1463,1463,0
20250401,153200,145207192,1463,1463,1463,1463,0
20250401,153100,145207192,1463,1463,1463,1463,0
20250401,153000,145207192,1463,1463,1463,1463,21
20250401,152900,145176469,1463,1463,1463,1463,0
20250401,152800,145176469,1463,1463,1463,1463,0
20250401,152700,145176469,1463,1463,1463,1463,0
20250401,152600,145176469,1463,1463,1463,1463,0
20250401,152500,145176469,1463,1463,1463,1463,0
20250401,152400,145176469,1463,1463,1463,1463,0
20250401,152300,145176469,1463,1463,1463,1463,0
20250401,152200,145176469,1463,1463,1463,1463,0
20250401,152100,145176469,1463,1463,1463,1463,0
20250401,152000,145176469,1463,1463,1463,1463,0
20250401,151900,145176469,1463,1463,1463,1463,35
20250401,151800,145125264,1463,1463,1463,1463,0
20250401,151700,145125264,1463,1463,1463,1463,0
20250401,151600,145125264,1463,1460,1463,1460,1247
20250401,151500,143304641,1460,1460,1460,1460,0
20250401,151400,143304641,1460,1460,1460,1460,0
20250401,151300,143304641,1460,1455,1460,1455,367
20250401,151200,142770651,1455,1456,1456,1455,455
20250401,151100,142108240,1464,1464,1464,1464,0
20250401,151000,142108240,1464,1464,1464,1464,0
20250401,150900,142108240,1464,1464,1464,1464,0
20250401,150800,142108240,1464,1464,1464,1464,0
20250401,150700,142108240,1464,1464,1464,1464,0
20250401,150600,142108240,1464,1464,1464,1464,0
20250401,150500,142108240,1464,1464,1464,1464,1
20250401,150400,142106776,1455,1464,1464,1455,301
20250401,150300,141666121,1464,1458,1464,1458,744
20250401,150200,140581363,1460,1460,1460,1460,140
20250401,150100,140376963,1464,1464,1464,1464,0
20250401,150000,140376963,1464,1464,1464,1464,1894
20250401,145900,137604147,1461,1461,1461,1461,0
20250401,145800,137604147,1461,1461,1461,1461,0
20250401,145700,137604147,1461,1461,1461,1461,0
20250401,145600,137604147,1461,1461,1461,1461,0
20250401,145500,137604147,1461,1461,1461,1461,123
20250401,145400,137424444,1461,1461,1461,1461,1
20250401,145300,137422983,1460,1460,1460,1460,0
20250401,145200,137422983,1460,1460,1460,1460,0
20250401,145100,137422983,1460,1460,1460,1460,0
20250401,145000,137422983,1460,1460,1460,1460,0
20250401,144900,137422983,1460,1460,1460,1460,0
20250401,144800,137422983,1460,1460,1460,1460,0
20250401,144700,137422983,1460,1460,1460,1460,0
20250401,144600,137422983,1460,1460,1460,1460,0
20250401,144500,137422983,1460,1460,1460,1460,0
20250401,144400,137422983,1460,1460,1460,1460,0
20250401,144300,137422983,1460,1460,1460,1460,58
20250401,144200,137338303,1453,1458,1460,1453,1067
20250401,144100,135786256,1460,1460,1460,1460,0
20250401,144000,135786256,1460,1461,1461,1460,477
20250401,143900,135089419,1466,1466,1466,1466,0
20250401,143800,135089419,1466,1468,1468,1466,1506
20250401,143700,132880119,1468,1467,1468,1467,12
20250401,143600,132862514,1467,1467,1467,1467,22
20250401,143500,132830240,1467,1467,1467,1467,0
20250401,143400,132830240,1467,1467,1467,1467,0
20250401,143300,132830240,1467,1467,1467,1467,0
20250401,143200,132830240,1467,1467,1467,1467,0
20250401,143100,132830240,1467,1467,1467,1467,1
20250401,143000,132828773,1468,1468,1468,1468,1
20250401,142900,132827305,1469,1469,1469,1469,46
20250401,142800,132759731,1469,1461,1469,1461,102
20250401,142700,132610293,1469,1463,1469,1463,4733
20250401,142600,125679733,1464,1464,1464,1464,510
20250401,142500,124933093,1465,1465,1465,1465,0
20250401,142400,124933093,1465,1464,1465,1464,141
20250401,142300,124726668,1464,1464,1464,1464,0
20250401,142200,124726668,1464,1464,1464,1464,0
20250401,142100,124726668,1464,1464,1464,1464,0
20250401,142000,124726668,1464,1464,1464,1464,509
20250401,141900,123981492,1463,1463,1463,1463,0
20250401,141800,123981492,1463,1463,1463,1463,0
20250401,141700,123981492,1463,1463,1463,1463,0
20250401,141600,123981492,1463,1463,1463,1463,44
20250401,141500,123917120,1463,1463,1463,1463,0
20250401,141400,123917120,1463,1463,1463,1463,0
20250401,141300,123917120,1463,1463,1463,1463,0
20250401,141200,123917120,1463,1463,1463,1463,0
20250401,141100,123917120,1463,1463,1463,1463,0
20250401,141000,123917120,1463,1463,1463,1463,0
20250401,140900,123917120,1463,1463,1463,1463,3
20250401,140800,123912731,1463,1463,1463,1463,0
20250401,140700,123912731,1463,1463,1463,1463,0
20250401,140600,123912731,1463,1463,1463,1463,0
20250401,140500,123912731,1463,1463,1463,1463,0
20250401,140400,123912731,1463,1463,1463,1463,0
20250401,140300,123912731,1463,1463,1463,1463,0
20250401,140200,123912731,1463,1463,1463,1463,53
20250401,140100,123835192,1460,1460,1460,1460,0
20250401,140000,123835192,1460,1460,1460,1460,0
20250401,135900,123835192,1460,1460,1460,1460,0
20250401,135800,123835192,1460,1460,1460,1460,0
20250401,135700,123835192,1460,1460,1460,1460,0
20250401,135600,123835192,1460,1460,1460,1460,0
20250401,135500,123835192,1460,1460,1460,1460,0
20250401,135400,123835192,1460,1460,1460,1460,0
20250401,135300,123835192,1460,1460,1460,1460,0
20250401,135200,123835192,1460,1460,1460,1460,0
20250401,135100,123835192,1460,1460,1460,1460,0
20250401,135000,123835192,1460,1459,1463,1459,1634
20250401,134900,121449217,1460,1460,1460,1460,46
20250401,134800,121382057,1461,1461,1461,1461,0
20250401,134700,121382057,1461,1461,1461,1461,0
20250401,134600,121382057,1461,1461,1461,1461,0
20250401,134500,121382057,1461,1460,1461,1460,45
20250401,134400,121316352,1460,1460,1460,1460,3
20250401,134300,121311972,1461,1461,1461,1461,55
20250401,134200,121231617,1460,1460,1460,1460,0
20250401,134100,121231617,1460,1460,1460,1460,0
20250401,134000,121231617,1460,1460,1460,1460,0
20250401,133900,121231617,1460,1460,1460,1460,0
20250401,133800,121231617,1460,1460,1460,1460,0
20250401,133700,121231617,1460,1460,1460,1460,0
20250401,133600,121231617,1460,1460,1460,1460,1
20250401,133500,121230157,1461,1461,1461,1461,0
20250401,133400,121230157,1461,1461,1461,1461,0
20250401,133300,121230157,1461,1461,1461,1461,0
20250401,133200,121230157,1461,1461,1461,1461,0
20250401,133100,121230157,1461,1461,1461,1461,0
20250401,133000,121230157,1461,1461,1461,1461,9
20250401,132900,121217008,1460,1460,1460,1460,0
20250401,132800,121217008,1460,1460,1460,1460,0
20250401,132700,121217008,1460,1460,1460,1460,0
20250401,132600,121217008,1460,1460,1460,1460,0
20250401,132500,121217008,1460,1460,1460,1460,0
20250401,132400,121217008,1460,1460,1460,1460,0
20250401,132300,121217008,1460,1460,1460,1460,0
20250401,132200,121217008,1460,1460,1460,1460,10
20250401,132100,121202408,1460,1460,1460,1460,0
20250401,132000,121202408,1460,1460,1460,1460,0
20250401,131900,121202408,1460,1460,1460,1460,0
20250401,131800,121202408,1460,1460,1460,1460,0
20250401,131700,121202408,1460,1460,1460,1460,33
20250401,131600,121154228,1460,1460,1460,1460,0
20250401,131500,121154228,1460,1460,1460,1460,70
20250401,131400,121052028,1460,1460,1460,1460,42
20250401,131300,120990708,1460,1459,1460,1459,658
20250401,131200,120030180,1459,1459,1459,1459,13
20250401,131100,120011213,1459,1458,1459,1458,93
20250401,131000,119875618,1458,1454,1458,1454,1134
20250401,130900,118224359,1454,1454,1454,1454,0
20250401,130800,118224359,1454,1454,1454,1454,0
20250401,130700,118224359,1454,1454,1454,1454,99
20250401,130600,118080413,1457,1457,1457,1457,100
20250401,130500,117934713,1456,1456,1456,1456,0
20250401,130400,117934713,1456,1455,1456,1455,138
20250401,130300,117733918,1455,1454,1455,1454,2715
20250401,130200,113785210,1454,1454,1454,1454,0
20250401,130100,113785210,1454,1453,1454,1453,337
20250401,130000,113295508,1451,1451,1451,1451,0
20250401,125900,113295508,1451,1451,1451,1451,0
20250401,125800,113295508,1451,1451,1451,1451,4
20250401,125700,113289704,1454,1454,1454,1454,0
20250401,125600,113289704,1454,1454,1454,1454,0
20250401,125500,113289704,1454,1454,1454,1454,0
20250401,125400,113289704,1454,1454,1454,1454,0
20250401,125300,113289704,1454,1454,1454,1454,135
20250401,125200,113093414,1452,1452,1452,1452,0
20250401,125100,113093414,1452,1452,1452,1452,1
20250401,125000,113091962,1453,1453,1453,1453,31
20250401,124900,113046919,1453,1453,1453,1453,145
20250401,124800,112836234,1453,1453,1453,1453,0
20250401,124700,112836234,1453,1453,1453,1453,0
20250401,124600,112836234,1453,1453,1453,1453,1
20250401,124500,112834781,1453,1453,1453,1453,0
20250401,124400,112834781,1453,1453,1453,1453,67
20250401,124300,112737430,1445,1445,1445,1445,0
20250401,124200,112737430,1445,1445,1445,1445,2000
20250401,124100,109847430,1445,1445,1445,1445,0
20250401,124000,109847430,1445,1445,1445,1445,0
20250401,123900,109847430,1445,1445,1445,1445,0
20250401,123800,109847430,1445,1445,1445,1445,0
20250401,123700,109847430,1445,1445,1445,1445,0
20250401,123600,109847430,1445,1445,1445,1445,0
20250401,123500,109847430,1445,1453,1453,1445,601
20250401,123400,108978903,1453,1453,1453,1453,0
20250401,123300,108978903,1453,1450,1453,1450,5007
20250401,123200,101718732,1451,1450,1451,1450,1174
20250401,123100,100015422,1450,1450,1450,1450,0
20250401,123000,100015422,1450,1450,1450,1450,183
20250401,122900,99750072,1445,1445,1445,1445,20
20250401,122800,99721172,1445,1445,1445,1445,0
20250401,122700,99721172,1445,1445,1445,1445,10
20250401,122600,99706722,1450,1450,1450,1450,0
20250401,122500,99706722,1450,1451,1451,1450,1683
20250401,122400,97265989,1451,1451,1451,1451,0
20250401,122300,97265989,1451,1450,1451,1450,2322
20250401,122200,93898876,1450,1450,1450,1450,3201
20250401,122100,89257426,1449,1449,1449,1449,1346
20250401,122000,87307072,1449,1449,1449,1449,0
20250401,121900,87307072,1449,1449,1449,1449,0
20250401,121800,87307072,1449,1449,1449,1449,16
20250401,121700,87283888,1448,1448,1448,1448,0
20250401,121600,87283888,1448,1448,1448,1448,0
20250401,121500,87283888,1448,1448,1448,1448,0
20250401,121400,87283888,1448,1448,1448,1448,0
20250401,121300,87283888,1448,1448,1448,1448,0
20250401,121200,87283888,1448,1448,1448,1448,0
20250401,121100,87283888,1448,1446,1448,1446,443
20250401,121000,86643300,1446,1446,1446,1446,2
20250401,120900,86640408,1447,1447,1447,1447,1
20250401,120800,86638961,1447,1447,1447,1447,1
20250401,120700,86637514,1447,1447,1447,1447,4
20250401,120600,86631726,1447,1447,1447,1447,0
20250401,120500,86631726,1447,1447,1447,1447,54
20250401,120400,86553588,1447,1447,1447,1447,0
20250401,120300,86553588,1447,1447,1447,1447,0
20250401,120200,86553588,1447,1447,1447,1447,0
20250401,120100,86553588,1447,1447,1447,1447,0
20250401,120000,86553588,1447,1447,1447,1447,0
20250401,115900,86553588,1447,1448,1448,1447,2201
20250401,115800,83367218,1448,1448,1448,1448,2958
20250401,115700,79084034,1449,1449,1449,1449,0
20250401,115600,79084034,1449,1449,1449,1449,0
20250401,115500,79084034,1449,1449,1449,1449,0
20250401,115400,79084034,1449,1449,1449,1449,0
20250401,115300,79084034,1449,1449,1449,1449,0
20250401,115200,79084034,1449,1449,1449,1449,0
20250401,115100,79084034,1449,1449,1449,1449,0
20250401,115000,79084034,1449,1449,1449,1449,0
20250401,114900,79084034,1449,1449,1449,1449,0
20250401,114800,79084034,1449,1448,1449,1448,1072
20250401,114700,77530711,1449,1449,1449,1449,0
20250401,114600,77530711,1449,1449,1449,1449,0
20250401,114500,77530711,1449,1449,1449,1449,184
20250401,114400,77264095,1449,1449,1449,1449,0
20250401,114300,77264095,1449,1449,1449,1449,0
20250401,114200,77264095,1449,1449,1449,1449,0
20250401,114100,77264095,1449,1446,1449,1446,1932
20250401,114000,74467372,1441,1441,1441,1441,5
20250401,113900,74460167,1441,1441,1441,1441,787
20250401,113800,73326100,1447,1447,1447,1447,0
20250401,113700,73326100,1447,1447,1447,1447,0
20250401,113600,73326100,1447,1442,1447,1442,338
20250401,113500,72838514,1446,1446,1446,1446,12
20250401,113400,72821162,1447,1447,1447,1447,0
20250401,113300,72821162,1447,1447,1447,1447,0
20250401,113200,72821162,1447,1447,1447,1447,0
20250401,113100,72821162,1447,1447,1447,1447,0
20250401,113000,72821162,1447,1447,1447,1447,0
20250401,112900,72821162,1447,1443,1447,1443,51
20250401,112800,72747410,1443,1443,1443,1443,0
20250401,112700,72747410,1443,1443,1443,1443,0
20250401,112600,72747410,1443,1443,1443,1443,500
20250401,112500,72025910,1443,1443,1443,1443,1
20250401,112400,72024467,1442,1440,1442,1439,7589
20250401,112300,61100873,1439,1439,1439,1439,0
20250401,112200,61100873,1439,1439,1439,1439,0
20250401,112100,61100873,1439,1439,1439,1439,0
20250401,112000,61100873,1439,1441,1441,1439,2250
20250401,111900,57861423,1442,1442,1442,1442,0
20250401,111800,57861423,1442,1442,1442,1442,0
20250401,111700,57861423,1442,1442,1442,1442,0
20250401,111600,57861423,1442,1442,1442,1442,0
20250401,111500,57861423,1442,1442,1442,1442,0
20250401,111400,57861423,1442,1442,1442,1442,0
20250401,111300,57861423,1442,1443,1443,1442,2
20250401,111200,57858538,1438,1438,1438,1438,0
20250401,111100,57858538,1438,1438,1438,1438,0
20250401,111000,57858538,1438,1438,1438,1438,1000
20250401,110900,56420538,1438,1438,1438,1438,0
20250401,110800,56420538,1438,1438,1438,1438,0
20250401,110700,56420538,1438,1441,1441,1438,5035
20250401,110600,49169603,1437,1437,1437,1437,0
20250401,110500,49169603,1437,1437,1437,1437,0
20250401,110400,49169603,1437,1437,1437,1437,100
20250401,110300,49025903,1436,1436,1436,1436,1
20250401,110200,49024467,1441,1437,1441,1437,981
20250401,110100,47614646,1436,1436,1436,1436,10
20250401,110000,47600286,1441,1441,1441,1441,184
20250401,105900,47335142,1441,1441,1441,1441,500
20250401,105800,46614642,1441,1441,1441,1441,0
20250401,105700,46614642,1441,1441,1441,1441,0
20250401,105600,46614642,1441,1441,1441,1441,0
20250401,105500,46614642,1441,1441,1441,1441,4234
20250401,105400,40513448,1441,1441,1441,1441,0
20250401,105300,40513448,1441,1440,1441,1440,266
20250401,105200,40130407,1440,1440,1440,1440,0
20250401,105100,40130407,1440,1440,1440,1440,0
20250401,105000,40130407,1440,1440,1440,1440,0
20250401,104900,40130407,1440,1440,1440,1440,0
20250401,104800,40130407,1440,1438,1440,1438,694
20250401,104700,39131525,1430,1431,1431,1430,500
20250401,104600,38416523,1430,1431,1431,1430,200
20250401,104500,38130473,1435,1435,1435,1435,23
20250401,104400,38097468,1435,1435,1435,1435,0
20250401,104300,38097468,1435,1435,1435,1435,0
20250401,104200,38097468,1435,1435,1435,1435,0
20250401,104100,38097468,1435,1435,1435,1435,104
20250401,104000,37948228,1435,1435,1435,1435,0
20250401,103900,37948228,1435,1435,1435,1435,2
20250401,103800,37945358,1435,1435,1435,1435,0
20250401,103700,37945358,1435,1435,1435,1435,0
20250401,103600,37945358,1435,1435,1435,1435,0
20250401,103500,37945358,1435,1435,1435,1435,0
20250401,103400,37945358,1435,1435,1435,1435,687
20250401,103300,36959513,1430,1430,1430,1430,0
20250401,103200,36959513,1430,1430,1430,1430,65
20250401,103100,36866563,1430,1430,1430,1430,60
20250401,103000,36780763,1435,1435,1435,1435,1
20250401,102900,36779328,1435,1435,1435,1435,0
20250401,102800,36779328,1435,1435,1435,1435,0
20250401,102700,36779328,1435,1435,1435,1435,0
20250401,102600,36779328,1435,1435,1435,1435,6
20250401,102500,36770718,1429,1429,1429,1429,0
20250401,102400,36770718,1429,1429,1429,1429,0
20250401,102300,36770718,1429,1429,1429,1429,0
20250401,102200,36770718,1429,1429,1429,1429,0
20250401,102100,36770718,1429,1429,1429,1429,0
20250401,102000,36770718,1429,1429,1429,1429,35
20250401,101900,36720703,1438,1438,1438,1438,0
20250401,101800,36720703,1438,1438,1438,1438,161
20250401,101700,36489185,1437,1437,1437,1437,200
20250401,101600,36201785,1438,1438,1438,1438,0
20250401,101500,36201785,1438,1438,1438,1438,0
20250401,101400,36201785,1438,1438,1438,1438,0
20250401,101300,36201785,1438,1438,1438,1438,0
20250401,101200,36201785,1438,1438,1438,1438,0
20250401,101100,36201785,1438,1438,1438,1438,0
20250401,101000,36201785,1438,1438,1438,1438,0
20250401,100900,36201785,1438,1438,1438,1438,225
20250401,100800,35878235,1438,1438,1438,1438,0
20250401,100700,35878235,1438,1437,1438,1437,291
20250401,100600,35460045,1437,1437,1437,1437,0
20250401,100500,35460045,1437,1437,1437,1437,0
20250401,100400,35460045,1437,1437,1437,1437,0
20250401,100300,35460045,1437,1437,1437,1437,2
20250401,100200,35457171,1437,1437,1437,1437,1
20250401,100100,35455734,1437,1437,1437,1437,0
20250401,100000,35455734,1437,1437,1437,1437,0
20250401,095900,35455734,1437,1437,1437,1437,0
20250401,095800,35455734,1437,1437,1437,1437,0
20250401,095700,35455734,1437,1437,1437,1437,0
20250401,095600,35455734,1437,1437,1437,1437,0
20250401,095500,35455734,1437,1437,1437,1437,66
20250401,095400,35360892,1421,1424,1424,1421,200
20250401,095300,35076414,1424,1424,1424,1424,0
20250401,095200,35076414,1424,1424,1424,1424,0
20250401,095100,35076414,1424,1438,1438,1424,9462
20250401,095000,21483638,1440,1440,1440,1440,66
20250401,094900,21388598,1440,1440,1440,1440,1
20250401,094800,21387158,1438,1438,1438,1438,1
20250401,094700,21385720,1440,1440,1440,1440,0
20250401,094600,21385720,1440,1441,1441,1440,292
20250401,094500,20965148,1441,1439,1441,1439,2723
20250401,094400,17046275,1439,1435,1439,1435,1461
20250401,094300,14945580,1438,1438,1438,1438,0
20250401,094200,14945580,1438,1438,1438,1438,0
20250401,094100,14945580,1438,1438,1438,1438,4
20250401,094000,14939828,1438,1438,1438,1438,66
20250401,093900,14844920,1438,1438,1438,1438,0
20250401,093800,14844920,1438,1438,1438,1438,5
20250401,093700,14837730,1437,1437,1437,1437,592
20250401,093600,13987026,1437,1437,1437,1437,110
20250401,093500,13828956,1437,1437,1437,1437,305
20250401,093400,13390671,1437,1438,1438,1437,753
20250401,093300,12307968,1438,1438,1438,1438,818
20250401,093200,11131684,1439,1438,1439,1438,783
20250401,093100,10005647,1439,1439,1439,1439,20
20250401,093000,9976867,1438,1438,1438,1438,971
20250401,092900,8580569,1438,1438,1438,1438,0
20250401,092800,8580569,1438,1435,1438,1435,674
20250401,092700,7612098,1435,1435,1435,1435,0
20250401,092600,7612098,1435,1435,1435,1435,213
20250401,092500,7306443,1435,1435,1435,1435,564
20250401,092400,6497103,1435,1435,1435,1435,20
20250401,092300,6468403,1435,1435,1435,1435,0
20250401,092200,6468403,1435,1435,1435,1435,100
20250401,092100,6324903,1435,1433,1435,1433,133
20250401,092000,6134250,1433,1433,1433,1433,66
20250401,091900,6039672,1429,1429,1429,1429,7
20250401,091800,6029669,1433,1433,1433,1433,0
20250401,091700,6029669,1433,1433,1433,1433,0
20250401,091600,6029669,1433,1433,1433,1433,0
20250401,091500,6029669,1433,1430,1433,1429,686
20250401,091400,5048501,1430,1430,1430,1430,0
20250401,091300,5048501,1430,1430,1430,1430,2
20250401,091200,5045641,1430,1430,1430,1430,0
20250401,091100,5045641,1430,1430,1430,1430,0
20250401,091000,5045641,1430,1430,1430,1430,66
20250401,090900,4951261,1430,1430,1430,1430,0
20250401,090800,4951261,1430,1430,1430,1430,0
20250401,090700,4951261,1430,1430,1430,1430,428
20250401,090600,4339221,1430,1430,1430,1430,15
20250401,090500,4317771,1430,1430,1433,1430,98
20250401,090400,4177625,1430,1430,1430,1430,0
20250401,090300,4177625,1430,1430,1430,1430,0
20250401,090200,4177625,1430,1430,1430,1430,0
20250401,090100,4177625,1430,1417,1438,1416,2209
20250401,090000,1015309,1439,1430,1439,1430,710
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 195800 145207192 1463 1463 1463 1463 21
3 20250401 195700 145207192 1463 1463 1463 1463 0
4 20250401 195600 145207192 1463 1463 1463 1463 0
5 20250401 195500 145207192 1463 1463 1463 1463 0
6 20250401 195400 145207192 1463 1463 1463 1463 0
7 20250401 195300 145207192 1463 1463 1463 1463 0
8 20250401 195200 145207192 1463 1463 1463 1463 0
9 20250401 195100 145207192 1463 1463 1463 1463 0
10 20250401 195000 145207192 1463 1463 1463 1463 0
11 20250401 194900 145207192 1463 1463 1463 1463 0
12 20250401 194800 145207192 1463 1463 1463 1463 0
13 20250401 194700 145207192 1463 1463 1463 1463 0
14 20250401 194600 145207192 1463 1463 1463 1463 0
15 20250401 194500 145207192 1463 1463 1463 1463 0
16 20250401 194400 145207192 1463 1463 1463 1463 0
17 20250401 194300 145207192 1463 1463 1463 1463 0
18 20250401 194200 145207192 1463 1463 1463 1463 0
19 20250401 194100 145207192 1463 1463 1463 1463 0
20 20250401 194000 145207192 1463 1463 1463 1463 0
21 20250401 193900 145207192 1463 1463 1463 1463 0
22 20250401 193800 145207192 1463 1463 1463 1463 0
23 20250401 193700 145207192 1463 1463 1463 1463 0
24 20250401 193600 145207192 1463 1463 1463 1463 0
25 20250401 193500 145207192 1463 1463 1463 1463 0
26 20250401 193400 145207192 1463 1463 1463 1463 0
27 20250401 193300 145207192 1463 1463 1463 1463 0
28 20250401 193200 145207192 1463 1463 1463 1463 0
29 20250401 193100 145207192 1463 1463 1463 1463 0
30 20250401 193000 145207192 1463 1463 1463 1463 0
31 20250401 192900 145207192 1463 1463 1463 1463 0
32 20250401 192800 145207192 1463 1463 1463 1463 21
33 20250401 192700 145207192 1463 1463 1463 1463 0
34 20250401 192600 145207192 1463 1463 1463 1463 0
35 20250401 192500 145207192 1463 1463 1463 1463 0
36 20250401 192400 145207192 1463 1463 1463 1463 0
37 20250401 192300 145207192 1463 1463 1463 1463 0
38 20250401 192200 145207192 1463 1463 1463 1463 0
39 20250401 192100 145207192 1463 1463 1463 1463 0
40 20250401 192000 145207192 1463 1463 1463 1463 0
41 20250401 191900 145207192 1463 1463 1463 1463 0
42 20250401 191800 145207192 1463 1463 1463 1463 0
43 20250401 191700 145207192 1463 1463 1463 1463 0
44 20250401 191600 145207192 1463 1463 1463 1463 0
45 20250401 191500 145207192 1463 1463 1463 1463 0
46 20250401 191400 145207192 1463 1463 1463 1463 0
47 20250401 191300 145207192 1463 1463 1463 1463 0
48 20250401 191200 145207192 1463 1463 1463 1463 0
49 20250401 191100 145207192 1463 1463 1463 1463 0
50 20250401 191000 145207192 1463 1463 1463 1463 0
51 20250401 190900 145207192 1463 1463 1463 1463 0
52 20250401 190800 145207192 1463 1463 1463 1463 0
53 20250401 190700 145207192 1463 1463 1463 1463 0
54 20250401 190600 145207192 1463 1463 1463 1463 0
55 20250401 190500 145207192 1463 1463 1463 1463 0
56 20250401 190400 145207192 1463 1463 1463 1463 0
57 20250401 190300 145207192 1463 1463 1463 1463 0
58 20250401 190200 145207192 1463 1463 1463 1463 0
59 20250401 190100 145207192 1463 1463 1463 1463 0
60 20250401 190000 145207192 1463 1463 1463 1463 0
61 20250401 185900 145207192 1463 1463 1463 1463 0
62 20250401 185800 145207192 1463 1463 1463 1463 21
63 20250401 185700 145207192 1463 1463 1463 1463 0
64 20250401 185600 145207192 1463 1463 1463 1463 0
65 20250401 185500 145207192 1463 1463 1463 1463 0
66 20250401 185400 145207192 1463 1463 1463 1463 0
67 20250401 185300 145207192 1463 1463 1463 1463 0
68 20250401 185200 145207192 1463 1463 1463 1463 0
69 20250401 185100 145207192 1463 1463 1463 1463 0
70 20250401 185000 145207192 1463 1463 1463 1463 0
71 20250401 184900 145207192 1463 1463 1463 1463 0
72 20250401 184800 145207192 1463 1463 1463 1463 0
73 20250401 184700 145207192 1463 1463 1463 1463 0
74 20250401 184600 145207192 1463 1463 1463 1463 0
75 20250401 184500 145207192 1463 1463 1463 1463 0
76 20250401 184400 145207192 1463 1463 1463 1463 0
77 20250401 184300 145207192 1463 1463 1463 1463 0
78 20250401 184200 145207192 1463 1463 1463 1463 0
79 20250401 184100 145207192 1463 1463 1463 1463 0
80 20250401 184000 145207192 1463 1463 1463 1463 0
81 20250401 183900 145207192 1463 1463 1463 1463 0
82 20250401 183800 145207192 1463 1463 1463 1463 0
83 20250401 183700 145207192 1463 1463 1463 1463 0
84 20250401 183600 145207192 1463 1463 1463 1463 0
85 20250401 183500 145207192 1463 1463 1463 1463 0
86 20250401 183400 145207192 1463 1463 1463 1463 0
87 20250401 183300 145207192 1463 1463 1463 1463 0
88 20250401 183200 145207192 1463 1463 1463 1463 0
89 20250401 183100 145207192 1463 1463 1463 1463 0
90 20250401 183000 145207192 1463 1463 1463 1463 0
91 20250401 182900 145207192 1463 1463 1463 1463 0
92 20250401 182800 145207192 1463 1463 1463 1463 21
93 20250401 182700 145207192 1463 1463 1463 1463 0
94 20250401 182600 145207192 1463 1463 1463 1463 0
95 20250401 182500 145207192 1463 1463 1463 1463 0
96 20250401 182400 145207192 1463 1463 1463 1463 0
97 20250401 182300 145207192 1463 1463 1463 1463 0
98 20250401 182200 145207192 1463 1463 1463 1463 0
99 20250401 182100 145207192 1463 1463 1463 1463 0
100 20250401 182000 145207192 1463 1463 1463 1463 0
101 20250401 181900 145207192 1463 1463 1463 1463 0
102 20250401 181800 145207192 1463 1463 1463 1463 0
103 20250401 181700 145207192 1463 1463 1463 1463 0
104 20250401 181600 145207192 1463 1463 1463 1463 0
105 20250401 181500 145207192 1463 1463 1463 1463 0
106 20250401 181400 145207192 1463 1463 1463 1463 0
107 20250401 181300 145207192 1463 1463 1463 1463 0
108 20250401 181200 145207192 1463 1463 1463 1463 0
109 20250401 181100 145207192 1463 1463 1463 1463 0
110 20250401 181000 145207192 1463 1463 1463 1463 0
111 20250401 180900 145207192 1463 1463 1463 1463 0
112 20250401 180800 145207192 1463 1463 1463 1463 0
113 20250401 180700 145207192 1463 1463 1463 1463 0
114 20250401 180600 145207192 1463 1463 1463 1463 0
115 20250401 180500 145207192 1463 1463 1463 1463 0
116 20250401 180400 145207192 1463 1463 1463 1463 0
117 20250401 180300 145207192 1463 1463 1463 1463 0
118 20250401 180200 145207192 1463 1463 1463 1463 0
119 20250401 180100 145207192 1463 1463 1463 1463 0
120 20250401 180000 145207192 1463 1463 1463 1463 0
121 20250401 175900 145207192 1463 1463 1463 1463 0
122 20250401 175800 145207192 1463 1463 1463 1463 21
123 20250401 175700 145207192 1463 1463 1463 1463 0
124 20250401 175600 145207192 1463 1463 1463 1463 0
125 20250401 175500 145207192 1463 1463 1463 1463 0
126 20250401 175400 145207192 1463 1463 1463 1463 0
127 20250401 175300 145207192 1463 1463 1463 1463 0
128 20250401 175200 145207192 1463 1463 1463 1463 0
129 20250401 175100 145207192 1463 1463 1463 1463 0
130 20250401 175000 145207192 1463 1463 1463 1463 0
131 20250401 174900 145207192 1463 1463 1463 1463 0
132 20250401 174800 145207192 1463 1463 1463 1463 0
133 20250401 174700 145207192 1463 1463 1463 1463 0
134 20250401 174600 145207192 1463 1463 1463 1463 0
135 20250401 174500 145207192 1463 1463 1463 1463 0
136 20250401 174400 145207192 1463 1463 1463 1463 0
137 20250401 174300 145207192 1463 1463 1463 1463 0
138 20250401 174200 145207192 1463 1463 1463 1463 0
139 20250401 174100 145207192 1463 1463 1463 1463 0
140 20250401 174000 145207192 1463 1463 1463 1463 0
141 20250401 173900 145207192 1463 1463 1463 1463 0
142 20250401 173800 145207192 1463 1463 1463 1463 0
143 20250401 173700 145207192 1463 1463 1463 1463 0
144 20250401 173600 145207192 1463 1463 1463 1463 0
145 20250401 173500 145207192 1463 1463 1463 1463 0
146 20250401 173400 145207192 1463 1463 1463 1463 0
147 20250401 173300 145207192 1463 1463 1463 1463 0
148 20250401 173200 145207192 1463 1463 1463 1463 0
149 20250401 173100 145207192 1463 1463 1463 1463 0
150 20250401 173000 145207192 1463 1463 1463 1463 0
151 20250401 172900 145207192 1463 1463 1463 1463 0
152 20250401 172800 145207192 1463 1463 1463 1463 21
153 20250401 172700 145207192 1463 1463 1463 1463 0
154 20250401 172600 145207192 1463 1463 1463 1463 0
155 20250401 172500 145207192 1463 1463 1463 1463 0
156 20250401 172400 145207192 1463 1463 1463 1463 0
157 20250401 172300 145207192 1463 1463 1463 1463 0
158 20250401 172200 145207192 1463 1463 1463 1463 0
159 20250401 172100 145207192 1463 1463 1463 1463 0
160 20250401 172000 145207192 1463 1463 1463 1463 0
161 20250401 171900 145207192 1463 1463 1463 1463 0
162 20250401 171800 145207192 1463 1463 1463 1463 0
163 20250401 171700 145207192 1463 1463 1463 1463 0
164 20250401 171600 145207192 1463 1463 1463 1463 0
165 20250401 171500 145207192 1463 1463 1463 1463 0
166 20250401 171400 145207192 1463 1463 1463 1463 0
167 20250401 171300 145207192 1463 1463 1463 1463 0
168 20250401 171200 145207192 1463 1463 1463 1463 0
169 20250401 171100 145207192 1463 1463 1463 1463 0
170 20250401 171000 145207192 1463 1463 1463 1463 0
171 20250401 170900 145207192 1463 1463 1463 1463 0
172 20250401 170800 145207192 1463 1463 1463 1463 0
173 20250401 170700 145207192 1463 1463 1463 1463 0
174 20250401 170600 145207192 1463 1463 1463 1463 0
175 20250401 170500 145207192 1463 1463 1463 1463 0
176 20250401 170400 145207192 1463 1463 1463 1463 0
177 20250401 170300 145207192 1463 1463 1463 1463 0
178 20250401 170200 145207192 1463 1463 1463 1463 0
179 20250401 170100 145207192 1463 1463 1463 1463 0
180 20250401 170000 145207192 1463 1463 1463 1463 0
181 20250401 165900 145207192 1463 1463 1463 1463 0
182 20250401 165800 145207192 1463 1463 1463 1463 21
183 20250401 165700 145207192 1463 1463 1463 1463 0
184 20250401 165600 145207192 1463 1463 1463 1463 0
185 20250401 165500 145207192 1463 1463 1463 1463 0
186 20250401 165400 145207192 1463 1463 1463 1463 0
187 20250401 165300 145207192 1463 1463 1463 1463 0
188 20250401 165200 145207192 1463 1463 1463 1463 0
189 20250401 165100 145207192 1463 1463 1463 1463 0
190 20250401 165000 145207192 1463 1463 1463 1463 0
191 20250401 164900 145207192 1463 1463 1463 1463 0
192 20250401 164800 145207192 1463 1463 1463 1463 0
193 20250401 164700 145207192 1463 1463 1463 1463 0
194 20250401 164600 145207192 1463 1463 1463 1463 0
195 20250401 164500 145207192 1463 1463 1463 1463 0
196 20250401 164400 145207192 1463 1463 1463 1463 0
197 20250401 164300 145207192 1463 1463 1463 1463 0
198 20250401 164200 145207192 1463 1463 1463 1463 0
199 20250401 164100 145207192 1463 1463 1463 1463 0
200 20250401 164000 145207192 1463 1463 1463 1463 0
201 20250401 163900 145207192 1463 1463 1463 1463 0
202 20250401 163800 145207192 1463 1463 1463 1463 0
203 20250401 163700 145207192 1463 1463 1463 1463 0
204 20250401 163600 145207192 1463 1463 1463 1463 0
205 20250401 163500 145207192 1463 1463 1463 1463 0
206 20250401 163400 145207192 1463 1463 1463 1463 0
207 20250401 163300 145207192 1463 1463 1463 1463 0
208 20250401 163200 145207192 1463 1463 1463 1463 0
209 20250401 163100 145207192 1463 1463 1463 1463 0
210 20250401 163000 145207192 1463 1463 1463 1463 0
211 20250401 162900 145207192 1463 1463 1463 1463 0
212 20250401 162800 145207192 1463 1463 1463 1463 21
213 20250401 162700 145207192 1463 1463 1463 1463 0
214 20250401 162600 145207192 1463 1463 1463 1463 0
215 20250401 162500 145207192 1463 1463 1463 1463 0
216 20250401 162400 145207192 1463 1463 1463 1463 0
217 20250401 162300 145207192 1463 1463 1463 1463 0
218 20250401 162200 145207192 1463 1463 1463 1463 0
219 20250401 162100 145207192 1463 1463 1463 1463 0
220 20250401 162000 145207192 1463 1463 1463 1463 0
221 20250401 161900 145207192 1463 1463 1463 1463 0
222 20250401 161800 145207192 1463 1463 1463 1463 0
223 20250401 161700 145207192 1463 1463 1463 1463 0
224 20250401 161600 145207192 1463 1463 1463 1463 0
225 20250401 161500 145207192 1463 1463 1463 1463 0
226 20250401 161400 145207192 1463 1463 1463 1463 0
227 20250401 161300 145207192 1463 1463 1463 1463 0
228 20250401 161200 145207192 1463 1463 1463 1463 0
229 20250401 161100 145207192 1463 1463 1463 1463 0
230 20250401 161000 145207192 1463 1463 1463 1463 0
231 20250401 160900 145207192 1463 1463 1463 1463 0
232 20250401 160800 145207192 1463 1463 1463 1463 0
233 20250401 160700 145207192 1463 1463 1463 1463 0
234 20250401 160600 145207192 1463 1463 1463 1463 0
235 20250401 160500 145207192 1463 1463 1463 1463 0
236 20250401 160400 145207192 1463 1463 1463 1463 0
237 20250401 160300 145207192 1463 1463 1463 1463 0
238 20250401 160200 145207192 1463 1463 1463 1463 0
239 20250401 160100 145207192 1463 1463 1463 1463 0
240 20250401 160000 145207192 1463 1463 1463 1463 0
241 20250401 155900 145207192 1463 1463 1463 1463 0
242 20250401 155800 145207192 1463 1463 1463 1463 21
243 20250401 155700 145207192 1463 1463 1463 1463 0
244 20250401 155600 145207192 1463 1463 1463 1463 0
245 20250401 155500 145207192 1463 1463 1463 1463 0
246 20250401 155400 145207192 1463 1463 1463 1463 0
247 20250401 155300 145207192 1463 1463 1463 1463 0
248 20250401 155200 145207192 1463 1463 1463 1463 0
249 20250401 155100 145207192 1463 1463 1463 1463 0
250 20250401 155000 145207192 1463 1463 1463 1463 0
251 20250401 154900 145207192 1463 1463 1463 1463 0
252 20250401 154800 145207192 1463 1463 1463 1463 0
253 20250401 154700 145207192 1463 1463 1463 1463 0
254 20250401 154600 145207192 1463 1463 1463 1463 0
255 20250401 154500 145207192 1463 1463 1463 1463 0
256 20250401 154400 145207192 1463 1463 1463 1463 0
257 20250401 154300 145207192 1463 1463 1463 1463 0
258 20250401 154200 145207192 1463 1463 1463 1463 0
259 20250401 154100 145207192 1463 1463 1463 1463 0
260 20250401 154000 145207192 1463 1463 1463 1463 0
261 20250401 153900 145207192 1463 1463 1463 1463 0
262 20250401 153800 145207192 1463 1463 1463 1463 0
263 20250401 153700 145207192 1463 1463 1463 1463 0
264 20250401 153600 145207192 1463 1463 1463 1463 0
265 20250401 153500 145207192 1463 1463 1463 1463 0
266 20250401 153400 145207192 1463 1463 1463 1463 0
267 20250401 153300 145207192 1463 1463 1463 1463 0
268 20250401 153200 145207192 1463 1463 1463 1463 0
269 20250401 153100 145207192 1463 1463 1463 1463 0
270 20250401 153000 145207192 1463 1463 1463 1463 21
271 20250401 152900 145176469 1463 1463 1463 1463 0
272 20250401 152800 145176469 1463 1463 1463 1463 0
273 20250401 152700 145176469 1463 1463 1463 1463 0
274 20250401 152600 145176469 1463 1463 1463 1463 0
275 20250401 152500 145176469 1463 1463 1463 1463 0
276 20250401 152400 145176469 1463 1463 1463 1463 0
277 20250401 152300 145176469 1463 1463 1463 1463 0
278 20250401 152200 145176469 1463 1463 1463 1463 0
279 20250401 152100 145176469 1463 1463 1463 1463 0
280 20250401 152000 145176469 1463 1463 1463 1463 0
281 20250401 151900 145176469 1463 1463 1463 1463 35
282 20250401 151800 145125264 1463 1463 1463 1463 0
283 20250401 151700 145125264 1463 1463 1463 1463 0
284 20250401 151600 145125264 1463 1460 1463 1460 1247
285 20250401 151500 143304641 1460 1460 1460 1460 0
286 20250401 151400 143304641 1460 1460 1460 1460 0
287 20250401 151300 143304641 1460 1455 1460 1455 367
288 20250401 151200 142770651 1455 1456 1456 1455 455
289 20250401 151100 142108240 1464 1464 1464 1464 0
290 20250401 151000 142108240 1464 1464 1464 1464 0
291 20250401 150900 142108240 1464 1464 1464 1464 0
292 20250401 150800 142108240 1464 1464 1464 1464 0
293 20250401 150700 142108240 1464 1464 1464 1464 0
294 20250401 150600 142108240 1464 1464 1464 1464 0
295 20250401 150500 142108240 1464 1464 1464 1464 1
296 20250401 150400 142106776 1455 1464 1464 1455 301
297 20250401 150300 141666121 1464 1458 1464 1458 744
298 20250401 150200 140581363 1460 1460 1460 1460 140
299 20250401 150100 140376963 1464 1464 1464 1464 0
300 20250401 150000 140376963 1464 1464 1464 1464 1894
301 20250401 145900 137604147 1461 1461 1461 1461 0
302 20250401 145800 137604147 1461 1461 1461 1461 0
303 20250401 145700 137604147 1461 1461 1461 1461 0
304 20250401 145600 137604147 1461 1461 1461 1461 0
305 20250401 145500 137604147 1461 1461 1461 1461 123
306 20250401 145400 137424444 1461 1461 1461 1461 1
307 20250401 145300 137422983 1460 1460 1460 1460 0
308 20250401 145200 137422983 1460 1460 1460 1460 0
309 20250401 145100 137422983 1460 1460 1460 1460 0
310 20250401 145000 137422983 1460 1460 1460 1460 0
311 20250401 144900 137422983 1460 1460 1460 1460 0
312 20250401 144800 137422983 1460 1460 1460 1460 0
313 20250401 144700 137422983 1460 1460 1460 1460 0
314 20250401 144600 137422983 1460 1460 1460 1460 0
315 20250401 144500 137422983 1460 1460 1460 1460 0
316 20250401 144400 137422983 1460 1460 1460 1460 0
317 20250401 144300 137422983 1460 1460 1460 1460 58
318 20250401 144200 137338303 1453 1458 1460 1453 1067
319 20250401 144100 135786256 1460 1460 1460 1460 0
320 20250401 144000 135786256 1460 1461 1461 1460 477
321 20250401 143900 135089419 1466 1466 1466 1466 0
322 20250401 143800 135089419 1466 1468 1468 1466 1506
323 20250401 143700 132880119 1468 1467 1468 1467 12
324 20250401 143600 132862514 1467 1467 1467 1467 22
325 20250401 143500 132830240 1467 1467 1467 1467 0
326 20250401 143400 132830240 1467 1467 1467 1467 0
327 20250401 143300 132830240 1467 1467 1467 1467 0
328 20250401 143200 132830240 1467 1467 1467 1467 0
329 20250401 143100 132830240 1467 1467 1467 1467 1
330 20250401 143000 132828773 1468 1468 1468 1468 1
331 20250401 142900 132827305 1469 1469 1469 1469 46
332 20250401 142800 132759731 1469 1461 1469 1461 102
333 20250401 142700 132610293 1469 1463 1469 1463 4733
334 20250401 142600 125679733 1464 1464 1464 1464 510
335 20250401 142500 124933093 1465 1465 1465 1465 0
336 20250401 142400 124933093 1465 1464 1465 1464 141
337 20250401 142300 124726668 1464 1464 1464 1464 0
338 20250401 142200 124726668 1464 1464 1464 1464 0
339 20250401 142100 124726668 1464 1464 1464 1464 0
340 20250401 142000 124726668 1464 1464 1464 1464 509
341 20250401 141900 123981492 1463 1463 1463 1463 0
342 20250401 141800 123981492 1463 1463 1463 1463 0
343 20250401 141700 123981492 1463 1463 1463 1463 0
344 20250401 141600 123981492 1463 1463 1463 1463 44
345 20250401 141500 123917120 1463 1463 1463 1463 0
346 20250401 141400 123917120 1463 1463 1463 1463 0
347 20250401 141300 123917120 1463 1463 1463 1463 0
348 20250401 141200 123917120 1463 1463 1463 1463 0
349 20250401 141100 123917120 1463 1463 1463 1463 0
350 20250401 141000 123917120 1463 1463 1463 1463 0
351 20250401 140900 123917120 1463 1463 1463 1463 3
352 20250401 140800 123912731 1463 1463 1463 1463 0
353 20250401 140700 123912731 1463 1463 1463 1463 0
354 20250401 140600 123912731 1463 1463 1463 1463 0
355 20250401 140500 123912731 1463 1463 1463 1463 0
356 20250401 140400 123912731 1463 1463 1463 1463 0
357 20250401 140300 123912731 1463 1463 1463 1463 0
358 20250401 140200 123912731 1463 1463 1463 1463 53
359 20250401 140100 123835192 1460 1460 1460 1460 0
360 20250401 140000 123835192 1460 1460 1460 1460 0
361 20250401 135900 123835192 1460 1460 1460 1460 0
362 20250401 135800 123835192 1460 1460 1460 1460 0
363 20250401 135700 123835192 1460 1460 1460 1460 0
364 20250401 135600 123835192 1460 1460 1460 1460 0
365 20250401 135500 123835192 1460 1460 1460 1460 0
366 20250401 135400 123835192 1460 1460 1460 1460 0
367 20250401 135300 123835192 1460 1460 1460 1460 0
368 20250401 135200 123835192 1460 1460 1460 1460 0
369 20250401 135100 123835192 1460 1460 1460 1460 0
370 20250401 135000 123835192 1460 1459 1463 1459 1634
371 20250401 134900 121449217 1460 1460 1460 1460 46
372 20250401 134800 121382057 1461 1461 1461 1461 0
373 20250401 134700 121382057 1461 1461 1461 1461 0
374 20250401 134600 121382057 1461 1461 1461 1461 0
375 20250401 134500 121382057 1461 1460 1461 1460 45
376 20250401 134400 121316352 1460 1460 1460 1460 3
377 20250401 134300 121311972 1461 1461 1461 1461 55
378 20250401 134200 121231617 1460 1460 1460 1460 0
379 20250401 134100 121231617 1460 1460 1460 1460 0
380 20250401 134000 121231617 1460 1460 1460 1460 0
381 20250401 133900 121231617 1460 1460 1460 1460 0
382 20250401 133800 121231617 1460 1460 1460 1460 0
383 20250401 133700 121231617 1460 1460 1460 1460 0
384 20250401 133600 121231617 1460 1460 1460 1460 1
385 20250401 133500 121230157 1461 1461 1461 1461 0
386 20250401 133400 121230157 1461 1461 1461 1461 0
387 20250401 133300 121230157 1461 1461 1461 1461 0
388 20250401 133200 121230157 1461 1461 1461 1461 0
389 20250401 133100 121230157 1461 1461 1461 1461 0
390 20250401 133000 121230157 1461 1461 1461 1461 9
391 20250401 132900 121217008 1460 1460 1460 1460 0
392 20250401 132800 121217008 1460 1460 1460 1460 0
393 20250401 132700 121217008 1460 1460 1460 1460 0
394 20250401 132600 121217008 1460 1460 1460 1460 0
395 20250401 132500 121217008 1460 1460 1460 1460 0
396 20250401 132400 121217008 1460 1460 1460 1460 0
397 20250401 132300 121217008 1460 1460 1460 1460 0
398 20250401 132200 121217008 1460 1460 1460 1460 10
399 20250401 132100 121202408 1460 1460 1460 1460 0
400 20250401 132000 121202408 1460 1460 1460 1460 0
401 20250401 131900 121202408 1460 1460 1460 1460 0
402 20250401 131800 121202408 1460 1460 1460 1460 0
403 20250401 131700 121202408 1460 1460 1460 1460 33
404 20250401 131600 121154228 1460 1460 1460 1460 0
405 20250401 131500 121154228 1460 1460 1460 1460 70
406 20250401 131400 121052028 1460 1460 1460 1460 42
407 20250401 131300 120990708 1460 1459 1460 1459 658
408 20250401 131200 120030180 1459 1459 1459 1459 13
409 20250401 131100 120011213 1459 1458 1459 1458 93
410 20250401 131000 119875618 1458 1454 1458 1454 1134
411 20250401 130900 118224359 1454 1454 1454 1454 0
412 20250401 130800 118224359 1454 1454 1454 1454 0
413 20250401 130700 118224359 1454 1454 1454 1454 99
414 20250401 130600 118080413 1457 1457 1457 1457 100
415 20250401 130500 117934713 1456 1456 1456 1456 0
416 20250401 130400 117934713 1456 1455 1456 1455 138
417 20250401 130300 117733918 1455 1454 1455 1454 2715
418 20250401 130200 113785210 1454 1454 1454 1454 0
419 20250401 130100 113785210 1454 1453 1454 1453 337
420 20250401 130000 113295508 1451 1451 1451 1451 0
421 20250401 125900 113295508 1451 1451 1451 1451 0
422 20250401 125800 113295508 1451 1451 1451 1451 4
423 20250401 125700 113289704 1454 1454 1454 1454 0
424 20250401 125600 113289704 1454 1454 1454 1454 0
425 20250401 125500 113289704 1454 1454 1454 1454 0
426 20250401 125400 113289704 1454 1454 1454 1454 0
427 20250401 125300 113289704 1454 1454 1454 1454 135
428 20250401 125200 113093414 1452 1452 1452 1452 0
429 20250401 125100 113093414 1452 1452 1452 1452 1
430 20250401 125000 113091962 1453 1453 1453 1453 31
431 20250401 124900 113046919 1453 1453 1453 1453 145
432 20250401 124800 112836234 1453 1453 1453 1453 0
433 20250401 124700 112836234 1453 1453 1453 1453 0
434 20250401 124600 112836234 1453 1453 1453 1453 1
435 20250401 124500 112834781 1453 1453 1453 1453 0
436 20250401 124400 112834781 1453 1453 1453 1453 67
437 20250401 124300 112737430 1445 1445 1445 1445 0
438 20250401 124200 112737430 1445 1445 1445 1445 2000
439 20250401 124100 109847430 1445 1445 1445 1445 0
440 20250401 124000 109847430 1445 1445 1445 1445 0
441 20250401 123900 109847430 1445 1445 1445 1445 0
442 20250401 123800 109847430 1445 1445 1445 1445 0
443 20250401 123700 109847430 1445 1445 1445 1445 0
444 20250401 123600 109847430 1445 1445 1445 1445 0
445 20250401 123500 109847430 1445 1453 1453 1445 601
446 20250401 123400 108978903 1453 1453 1453 1453 0
447 20250401 123300 108978903 1453 1450 1453 1450 5007
448 20250401 123200 101718732 1451 1450 1451 1450 1174
449 20250401 123100 100015422 1450 1450 1450 1450 0
450 20250401 123000 100015422 1450 1450 1450 1450 183
451 20250401 122900 99750072 1445 1445 1445 1445 20
452 20250401 122800 99721172 1445 1445 1445 1445 0
453 20250401 122700 99721172 1445 1445 1445 1445 10
454 20250401 122600 99706722 1450 1450 1450 1450 0
455 20250401 122500 99706722 1450 1451 1451 1450 1683
456 20250401 122400 97265989 1451 1451 1451 1451 0
457 20250401 122300 97265989 1451 1450 1451 1450 2322
458 20250401 122200 93898876 1450 1450 1450 1450 3201
459 20250401 122100 89257426 1449 1449 1449 1449 1346
460 20250401 122000 87307072 1449 1449 1449 1449 0
461 20250401 121900 87307072 1449 1449 1449 1449 0
462 20250401 121800 87307072 1449 1449 1449 1449 16
463 20250401 121700 87283888 1448 1448 1448 1448 0
464 20250401 121600 87283888 1448 1448 1448 1448 0
465 20250401 121500 87283888 1448 1448 1448 1448 0
466 20250401 121400 87283888 1448 1448 1448 1448 0
467 20250401 121300 87283888 1448 1448 1448 1448 0
468 20250401 121200 87283888 1448 1448 1448 1448 0
469 20250401 121100 87283888 1448 1446 1448 1446 443
470 20250401 121000 86643300 1446 1446 1446 1446 2
471 20250401 120900 86640408 1447 1447 1447 1447 1
472 20250401 120800 86638961 1447 1447 1447 1447 1
473 20250401 120700 86637514 1447 1447 1447 1447 4
474 20250401 120600 86631726 1447 1447 1447 1447 0
475 20250401 120500 86631726 1447 1447 1447 1447 54
476 20250401 120400 86553588 1447 1447 1447 1447 0
477 20250401 120300 86553588 1447 1447 1447 1447 0
478 20250401 120200 86553588 1447 1447 1447 1447 0
479 20250401 120100 86553588 1447 1447 1447 1447 0
480 20250401 120000 86553588 1447 1447 1447 1447 0
481 20250401 115900 86553588 1447 1448 1448 1447 2201
482 20250401 115800 83367218 1448 1448 1448 1448 2958
483 20250401 115700 79084034 1449 1449 1449 1449 0
484 20250401 115600 79084034 1449 1449 1449 1449 0
485 20250401 115500 79084034 1449 1449 1449 1449 0
486 20250401 115400 79084034 1449 1449 1449 1449 0
487 20250401 115300 79084034 1449 1449 1449 1449 0
488 20250401 115200 79084034 1449 1449 1449 1449 0
489 20250401 115100 79084034 1449 1449 1449 1449 0
490 20250401 115000 79084034 1449 1449 1449 1449 0
491 20250401 114900 79084034 1449 1449 1449 1449 0
492 20250401 114800 79084034 1449 1448 1449 1448 1072
493 20250401 114700 77530711 1449 1449 1449 1449 0
494 20250401 114600 77530711 1449 1449 1449 1449 0
495 20250401 114500 77530711 1449 1449 1449 1449 184
496 20250401 114400 77264095 1449 1449 1449 1449 0
497 20250401 114300 77264095 1449 1449 1449 1449 0
498 20250401 114200 77264095 1449 1449 1449 1449 0
499 20250401 114100 77264095 1449 1446 1449 1446 1932
500 20250401 114000 74467372 1441 1441 1441 1441 5
501 20250401 113900 74460167 1441 1441 1441 1441 787
502 20250401 113800 73326100 1447 1447 1447 1447 0
503 20250401 113700 73326100 1447 1447 1447 1447 0
504 20250401 113600 73326100 1447 1442 1447 1442 338
505 20250401 113500 72838514 1446 1446 1446 1446 12
506 20250401 113400 72821162 1447 1447 1447 1447 0
507 20250401 113300 72821162 1447 1447 1447 1447 0
508 20250401 113200 72821162 1447 1447 1447 1447 0
509 20250401 113100 72821162 1447 1447 1447 1447 0
510 20250401 113000 72821162 1447 1447 1447 1447 0
511 20250401 112900 72821162 1447 1443 1447 1443 51
512 20250401 112800 72747410 1443 1443 1443 1443 0
513 20250401 112700 72747410 1443 1443 1443 1443 0
514 20250401 112600 72747410 1443 1443 1443 1443 500
515 20250401 112500 72025910 1443 1443 1443 1443 1
516 20250401 112400 72024467 1442 1440 1442 1439 7589
517 20250401 112300 61100873 1439 1439 1439 1439 0
518 20250401 112200 61100873 1439 1439 1439 1439 0
519 20250401 112100 61100873 1439 1439 1439 1439 0
520 20250401 112000 61100873 1439 1441 1441 1439 2250
521 20250401 111900 57861423 1442 1442 1442 1442 0
522 20250401 111800 57861423 1442 1442 1442 1442 0
523 20250401 111700 57861423 1442 1442 1442 1442 0
524 20250401 111600 57861423 1442 1442 1442 1442 0
525 20250401 111500 57861423 1442 1442 1442 1442 0
526 20250401 111400 57861423 1442 1442 1442 1442 0
527 20250401 111300 57861423 1442 1443 1443 1442 2
528 20250401 111200 57858538 1438 1438 1438 1438 0
529 20250401 111100 57858538 1438 1438 1438 1438 0
530 20250401 111000 57858538 1438 1438 1438 1438 1000
531 20250401 110900 56420538 1438 1438 1438 1438 0
532 20250401 110800 56420538 1438 1438 1438 1438 0
533 20250401 110700 56420538 1438 1441 1441 1438 5035
534 20250401 110600 49169603 1437 1437 1437 1437 0
535 20250401 110500 49169603 1437 1437 1437 1437 0
536 20250401 110400 49169603 1437 1437 1437 1437 100
537 20250401 110300 49025903 1436 1436 1436 1436 1
538 20250401 110200 49024467 1441 1437 1441 1437 981
539 20250401 110100 47614646 1436 1436 1436 1436 10
540 20250401 110000 47600286 1441 1441 1441 1441 184
541 20250401 105900 47335142 1441 1441 1441 1441 500
542 20250401 105800 46614642 1441 1441 1441 1441 0
543 20250401 105700 46614642 1441 1441 1441 1441 0
544 20250401 105600 46614642 1441 1441 1441 1441 0
545 20250401 105500 46614642 1441 1441 1441 1441 4234
546 20250401 105400 40513448 1441 1441 1441 1441 0
547 20250401 105300 40513448 1441 1440 1441 1440 266
548 20250401 105200 40130407 1440 1440 1440 1440 0
549 20250401 105100 40130407 1440 1440 1440 1440 0
550 20250401 105000 40130407 1440 1440 1440 1440 0
551 20250401 104900 40130407 1440 1440 1440 1440 0
552 20250401 104800 40130407 1440 1438 1440 1438 694
553 20250401 104700 39131525 1430 1431 1431 1430 500
554 20250401 104600 38416523 1430 1431 1431 1430 200
555 20250401 104500 38130473 1435 1435 1435 1435 23
556 20250401 104400 38097468 1435 1435 1435 1435 0
557 20250401 104300 38097468 1435 1435 1435 1435 0
558 20250401 104200 38097468 1435 1435 1435 1435 0
559 20250401 104100 38097468 1435 1435 1435 1435 104
560 20250401 104000 37948228 1435 1435 1435 1435 0
561 20250401 103900 37948228 1435 1435 1435 1435 2
562 20250401 103800 37945358 1435 1435 1435 1435 0
563 20250401 103700 37945358 1435 1435 1435 1435 0
564 20250401 103600 37945358 1435 1435 1435 1435 0
565 20250401 103500 37945358 1435 1435 1435 1435 0
566 20250401 103400 37945358 1435 1435 1435 1435 687
567 20250401 103300 36959513 1430 1430 1430 1430 0
568 20250401 103200 36959513 1430 1430 1430 1430 65
569 20250401 103100 36866563 1430 1430 1430 1430 60
570 20250401 103000 36780763 1435 1435 1435 1435 1
571 20250401 102900 36779328 1435 1435 1435 1435 0
572 20250401 102800 36779328 1435 1435 1435 1435 0
573 20250401 102700 36779328 1435 1435 1435 1435 0
574 20250401 102600 36779328 1435 1435 1435 1435 6
575 20250401 102500 36770718 1429 1429 1429 1429 0
576 20250401 102400 36770718 1429 1429 1429 1429 0
577 20250401 102300 36770718 1429 1429 1429 1429 0
578 20250401 102200 36770718 1429 1429 1429 1429 0
579 20250401 102100 36770718 1429 1429 1429 1429 0
580 20250401 102000 36770718 1429 1429 1429 1429 35
581 20250401 101900 36720703 1438 1438 1438 1438 0
582 20250401 101800 36720703 1438 1438 1438 1438 161
583 20250401 101700 36489185 1437 1437 1437 1437 200
584 20250401 101600 36201785 1438 1438 1438 1438 0
585 20250401 101500 36201785 1438 1438 1438 1438 0
586 20250401 101400 36201785 1438 1438 1438 1438 0
587 20250401 101300 36201785 1438 1438 1438 1438 0
588 20250401 101200 36201785 1438 1438 1438 1438 0
589 20250401 101100 36201785 1438 1438 1438 1438 0
590 20250401 101000 36201785 1438 1438 1438 1438 0
591 20250401 100900 36201785 1438 1438 1438 1438 225
592 20250401 100800 35878235 1438 1438 1438 1438 0
593 20250401 100700 35878235 1438 1437 1438 1437 291
594 20250401 100600 35460045 1437 1437 1437 1437 0
595 20250401 100500 35460045 1437 1437 1437 1437 0
596 20250401 100400 35460045 1437 1437 1437 1437 0
597 20250401 100300 35460045 1437 1437 1437 1437 2
598 20250401 100200 35457171 1437 1437 1437 1437 1
599 20250401 100100 35455734 1437 1437 1437 1437 0
600 20250401 100000 35455734 1437 1437 1437 1437 0
601 20250401 095900 35455734 1437 1437 1437 1437 0
602 20250401 095800 35455734 1437 1437 1437 1437 0
603 20250401 095700 35455734 1437 1437 1437 1437 0
604 20250401 095600 35455734 1437 1437 1437 1437 0
605 20250401 095500 35455734 1437 1437 1437 1437 66
606 20250401 095400 35360892 1421 1424 1424 1421 200
607 20250401 095300 35076414 1424 1424 1424 1424 0
608 20250401 095200 35076414 1424 1424 1424 1424 0
609 20250401 095100 35076414 1424 1438 1438 1424 9462
610 20250401 095000 21483638 1440 1440 1440 1440 66
611 20250401 094900 21388598 1440 1440 1440 1440 1
612 20250401 094800 21387158 1438 1438 1438 1438 1
613 20250401 094700 21385720 1440 1440 1440 1440 0
614 20250401 094600 21385720 1440 1441 1441 1440 292
615 20250401 094500 20965148 1441 1439 1441 1439 2723
616 20250401 094400 17046275 1439 1435 1439 1435 1461
617 20250401 094300 14945580 1438 1438 1438 1438 0
618 20250401 094200 14945580 1438 1438 1438 1438 0
619 20250401 094100 14945580 1438 1438 1438 1438 4
620 20250401 094000 14939828 1438 1438 1438 1438 66
621 20250401 093900 14844920 1438 1438 1438 1438 0
622 20250401 093800 14844920 1438 1438 1438 1438 5
623 20250401 093700 14837730 1437 1437 1437 1437 592
624 20250401 093600 13987026 1437 1437 1437 1437 110
625 20250401 093500 13828956 1437 1437 1437 1437 305
626 20250401 093400 13390671 1437 1438 1438 1437 753
627 20250401 093300 12307968 1438 1438 1438 1438 818
628 20250401 093200 11131684 1439 1438 1439 1438 783
629 20250401 093100 10005647 1439 1439 1439 1439 20
630 20250401 093000 9976867 1438 1438 1438 1438 971
631 20250401 092900 8580569 1438 1438 1438 1438 0
632 20250401 092800 8580569 1438 1435 1438 1435 674
633 20250401 092700 7612098 1435 1435 1435 1435 0
634 20250401 092600 7612098 1435 1435 1435 1435 213
635 20250401 092500 7306443 1435 1435 1435 1435 564
636 20250401 092400 6497103 1435 1435 1435 1435 20
637 20250401 092300 6468403 1435 1435 1435 1435 0
638 20250401 092200 6468403 1435 1435 1435 1435 100
639 20250401 092100 6324903 1435 1433 1435 1433 133
640 20250401 092000 6134250 1433 1433 1433 1433 66
641 20250401 091900 6039672 1429 1429 1429 1429 7
642 20250401 091800 6029669 1433 1433 1433 1433 0
643 20250401 091700 6029669 1433 1433 1433 1433 0
644 20250401 091600 6029669 1433 1433 1433 1433 0
645 20250401 091500 6029669 1433 1430 1433 1429 686
646 20250401 091400 5048501 1430 1430 1430 1430 0
647 20250401 091300 5048501 1430 1430 1430 1430 2
648 20250401 091200 5045641 1430 1430 1430 1430 0
649 20250401 091100 5045641 1430 1430 1430 1430 0
650 20250401 091000 5045641 1430 1430 1430 1430 66
651 20250401 090900 4951261 1430 1430 1430 1430 0
652 20250401 090800 4951261 1430 1430 1430 1430 0
653 20250401 090700 4951261 1430 1430 1430 1430 428
654 20250401 090600 4339221 1430 1430 1430 1430 15
655 20250401 090500 4317771 1430 1430 1433 1430 98
656 20250401 090400 4177625 1430 1430 1430 1430 0
657 20250401 090300 4177625 1430 1430 1430 1430 0
658 20250401 090200 4177625 1430 1430 1430 1430 0
659 20250401 090100 4177625 1430 1417 1438 1416 2209
660 20250401 090000 1015309 1439 1430 1439 1430 710

1
069140/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,13102743,0,18592792317,0.00
20250327,0,13102743,0,18540381345,0.00
20250326,0,13102743,0,18252120999,0.00
20250325,0,13102743,0,18134196312,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 13102743 0 18592792317 0.00
3 20250327 0 13102743 0 18540381345 0.00
4 20250326 0 13102743 0 18252120999 0.00
5 20250325 0 13102743 0 18134196312 0.00