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

661
070590/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,661 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,195900,434678594,1404,1404,1404,1404,1622
20250401,195800,434678594,1404,1404,1404,1404,0
20250401,195700,434678594,1404,1404,1404,1404,0
20250401,195600,434678594,1404,1404,1404,1404,0
20250401,195500,434678594,1404,1404,1404,1404,0
20250401,195400,434678594,1404,1404,1404,1404,0
20250401,195300,434678594,1404,1404,1404,1404,0
20250401,195200,434678594,1404,1404,1404,1404,0
20250401,195100,434678594,1404,1404,1404,1404,0
20250401,195000,434678594,1404,1404,1404,1404,0
20250401,194900,434678594,1404,1404,1404,1404,0
20250401,194800,434678594,1404,1404,1404,1404,0
20250401,194700,434678594,1404,1404,1404,1404,0
20250401,194600,434678594,1404,1404,1404,1404,0
20250401,194500,434678594,1404,1404,1404,1404,0
20250401,194400,434678594,1404,1404,1404,1404,0
20250401,194300,434678594,1404,1404,1404,1404,0
20250401,194200,434678594,1404,1404,1404,1404,0
20250401,194100,434678594,1404,1404,1404,1404,0
20250401,194000,434678594,1404,1404,1404,1404,0
20250401,193900,434678594,1404,1404,1404,1404,0
20250401,193800,434678594,1404,1404,1404,1404,0
20250401,193700,434678594,1404,1404,1404,1404,0
20250401,193600,434678594,1404,1404,1404,1404,0
20250401,193500,434678594,1404,1404,1404,1404,0
20250401,193400,434678594,1404,1404,1404,1404,0
20250401,193300,434678594,1404,1404,1404,1404,0
20250401,193200,434678594,1404,1404,1404,1404,0
20250401,193100,434678594,1404,1404,1404,1404,0
20250401,193000,434678594,1404,1404,1404,1404,0
20250401,192900,434678594,1404,1404,1404,1404,1622
20250401,192800,434678594,1404,1404,1404,1404,0
20250401,192700,434678594,1404,1404,1404,1404,0
20250401,192600,434678594,1404,1404,1404,1404,0
20250401,192500,434678594,1404,1404,1404,1404,0
20250401,192400,434678594,1404,1404,1404,1404,0
20250401,192300,434678594,1404,1404,1404,1404,0
20250401,192200,434678594,1404,1404,1404,1404,0
20250401,192100,434678594,1404,1404,1404,1404,0
20250401,192000,434678594,1404,1404,1404,1404,0
20250401,191900,434678594,1404,1404,1404,1404,0
20250401,191800,434678594,1404,1404,1404,1404,0
20250401,191700,434678594,1404,1404,1404,1404,0
20250401,191600,434678594,1404,1404,1404,1404,0
20250401,191500,434678594,1404,1404,1404,1404,0
20250401,191400,434678594,1404,1404,1404,1404,0
20250401,191300,434678594,1404,1404,1404,1404,0
20250401,191200,434678594,1404,1404,1404,1404,0
20250401,191100,434678594,1404,1404,1404,1404,0
20250401,191000,434678594,1404,1404,1404,1404,0
20250401,190900,434678594,1404,1404,1404,1404,0
20250401,190800,434678594,1404,1404,1404,1404,0
20250401,190700,434678594,1404,1404,1404,1404,0
20250401,190600,434678594,1404,1404,1404,1404,0
20250401,190500,434678594,1404,1404,1404,1404,0
20250401,190400,434678594,1404,1404,1404,1404,0
20250401,190300,434678594,1404,1404,1404,1404,0
20250401,190200,434678594,1404,1404,1404,1404,0
20250401,190100,434678594,1404,1404,1404,1404,0
20250401,190000,434678594,1404,1404,1404,1404,0
20250401,185900,434678594,1404,1404,1404,1404,1622
20250401,185800,434678594,1404,1404,1404,1404,0
20250401,185700,434678594,1404,1404,1404,1404,0
20250401,185600,434678594,1404,1404,1404,1404,0
20250401,185500,434678594,1404,1404,1404,1404,0
20250401,185400,434678594,1404,1404,1404,1404,0
20250401,185300,434678594,1404,1404,1404,1404,0
20250401,185200,434678594,1404,1404,1404,1404,0
20250401,185100,434678594,1404,1404,1404,1404,0
20250401,185000,434678594,1404,1404,1404,1404,0
20250401,184900,434678594,1404,1404,1404,1404,0
20250401,184800,434678594,1404,1404,1404,1404,0
20250401,184700,434678594,1404,1404,1404,1404,0
20250401,184600,434678594,1404,1404,1404,1404,0
20250401,184500,434678594,1404,1404,1404,1404,0
20250401,184400,434678594,1404,1404,1404,1404,0
20250401,184300,434678594,1404,1404,1404,1404,0
20250401,184200,434678594,1404,1404,1404,1404,0
20250401,184100,434678594,1404,1404,1404,1404,0
20250401,184000,434678594,1404,1404,1404,1404,0
20250401,183900,434678594,1404,1404,1404,1404,0
20250401,183800,434678594,1404,1404,1404,1404,0
20250401,183700,434678594,1404,1404,1404,1404,0
20250401,183600,434678594,1404,1404,1404,1404,0
20250401,183500,434678594,1404,1404,1404,1404,0
20250401,183400,434678594,1404,1404,1404,1404,0
20250401,183300,434678594,1404,1404,1404,1404,0
20250401,183200,434678594,1404,1404,1404,1404,0
20250401,183100,434678594,1404,1404,1404,1404,0
20250401,183000,434678594,1404,1404,1404,1404,0
20250401,182900,434678594,1404,1404,1404,1404,1622
20250401,182800,434678594,1404,1404,1404,1404,0
20250401,182700,434678594,1404,1404,1404,1404,0
20250401,182600,434678594,1404,1404,1404,1404,0
20250401,182500,434678594,1404,1404,1404,1404,0
20250401,182400,434678594,1404,1404,1404,1404,0
20250401,182300,434678594,1404,1404,1404,1404,0
20250401,182200,434678594,1404,1404,1404,1404,0
20250401,182100,434678594,1404,1404,1404,1404,0
20250401,182000,434678594,1404,1404,1404,1404,0
20250401,181900,434678594,1404,1404,1404,1404,0
20250401,181800,434678594,1404,1404,1404,1404,0
20250401,181700,434678594,1404,1404,1404,1404,0
20250401,181600,434678594,1404,1404,1404,1404,0
20250401,181500,434678594,1404,1404,1404,1404,0
20250401,181400,434678594,1404,1404,1404,1404,0
20250401,181300,434678594,1404,1404,1404,1404,0
20250401,181200,434678594,1404,1404,1404,1404,0
20250401,181100,434678594,1404,1404,1404,1404,0
20250401,181000,434678594,1404,1404,1404,1404,0
20250401,180900,434678594,1404,1404,1404,1404,0
20250401,180800,434678594,1404,1404,1404,1404,0
20250401,180700,434678594,1404,1404,1404,1404,0
20250401,180600,434678594,1404,1404,1404,1404,0
20250401,180500,434678594,1404,1404,1404,1404,0
20250401,180400,434678594,1404,1404,1404,1404,0
20250401,180300,434678594,1404,1404,1404,1404,0
20250401,180200,434678594,1404,1404,1404,1404,0
20250401,180100,434678594,1404,1404,1404,1404,0
20250401,180000,434678594,1404,1404,1404,1404,0
20250401,175900,434678594,1404,1404,1404,1404,1622
20250401,175800,434678594,1404,1404,1404,1404,0
20250401,175700,434678594,1404,1404,1404,1404,0
20250401,175600,434678594,1404,1404,1404,1404,0
20250401,175500,434678594,1404,1404,1404,1404,0
20250401,175400,434678594,1404,1404,1404,1404,0
20250401,175300,434678594,1404,1404,1404,1404,0
20250401,175200,434678594,1404,1404,1404,1404,0
20250401,175100,434678594,1404,1404,1404,1404,0
20250401,175000,434678594,1404,1404,1404,1404,0
20250401,174900,434678594,1404,1404,1404,1404,0
20250401,174800,434678594,1404,1404,1404,1404,0
20250401,174700,434678594,1404,1404,1404,1404,0
20250401,174600,434678594,1404,1404,1404,1404,0
20250401,174500,434678594,1404,1404,1404,1404,0
20250401,174400,434678594,1404,1404,1404,1404,0
20250401,174300,434678594,1404,1404,1404,1404,0
20250401,174200,434678594,1404,1404,1404,1404,0
20250401,174100,434678594,1404,1404,1404,1404,0
20250401,174000,434678594,1404,1404,1404,1404,0
20250401,173900,434678594,1404,1404,1404,1404,0
20250401,173800,434678594,1404,1404,1404,1404,0
20250401,173700,434678594,1404,1404,1404,1404,0
20250401,173600,434678594,1404,1404,1404,1404,0
20250401,173500,434678594,1404,1404,1404,1404,0
20250401,173400,434678594,1404,1404,1404,1404,0
20250401,173300,434678594,1404,1404,1404,1404,0
20250401,173200,434678594,1404,1404,1404,1404,0
20250401,173100,434678594,1404,1404,1404,1404,0
20250401,173000,434678594,1404,1404,1404,1404,0
20250401,172900,434678594,1404,1404,1404,1404,1622
20250401,172800,434678594,1404,1404,1404,1404,0
20250401,172700,434678594,1404,1404,1404,1404,0
20250401,172600,434678594,1404,1404,1404,1404,0
20250401,172500,434678594,1404,1404,1404,1404,0
20250401,172400,434678594,1404,1404,1404,1404,0
20250401,172300,434678594,1404,1404,1404,1404,0
20250401,172200,434678594,1404,1404,1404,1404,0
20250401,172100,434678594,1404,1404,1404,1404,0
20250401,172000,434678594,1404,1404,1404,1404,0
20250401,171900,434678594,1404,1404,1404,1404,0
20250401,171800,434678594,1404,1404,1404,1404,0
20250401,171700,434678594,1404,1404,1404,1404,0
20250401,171600,434678594,1404,1404,1404,1404,0
20250401,171500,434678594,1404,1404,1404,1404,0
20250401,171400,434678594,1404,1404,1404,1404,0
20250401,171300,434678594,1404,1404,1404,1404,0
20250401,171200,434678594,1404,1404,1404,1404,0
20250401,171100,434678594,1404,1404,1404,1404,0
20250401,171000,434678594,1404,1404,1404,1404,0
20250401,170900,434678594,1404,1404,1404,1404,0
20250401,170800,434678594,1404,1404,1404,1404,0
20250401,170700,434678594,1404,1404,1404,1404,0
20250401,170600,434678594,1404,1404,1404,1404,0
20250401,170500,434678594,1404,1404,1404,1404,0
20250401,170400,434678594,1404,1404,1404,1404,0
20250401,170300,434678594,1404,1404,1404,1404,0
20250401,170200,434678594,1404,1404,1404,1404,0
20250401,170100,434678594,1404,1404,1404,1404,0
20250401,170000,434678594,1404,1404,1404,1404,0
20250401,165900,434678594,1404,1404,1404,1404,1622
20250401,165800,434678594,1404,1404,1404,1404,0
20250401,165700,434678594,1404,1404,1404,1404,0
20250401,165600,434678594,1404,1404,1404,1404,0
20250401,165500,434678594,1404,1404,1404,1404,0
20250401,165400,434678594,1404,1404,1404,1404,0
20250401,165300,434678594,1404,1404,1404,1404,0
20250401,165200,434678594,1404,1404,1404,1404,0
20250401,165100,434678594,1404,1404,1404,1404,0
20250401,165000,434678594,1404,1404,1404,1404,0
20250401,164900,434678594,1404,1404,1404,1404,0
20250401,164800,434678594,1404,1404,1404,1404,0
20250401,164700,434678594,1404,1404,1404,1404,0
20250401,164600,434678594,1404,1404,1404,1404,0
20250401,164500,434678594,1404,1404,1404,1404,0
20250401,164400,434678594,1404,1404,1404,1404,0
20250401,164300,434678594,1404,1404,1404,1404,0
20250401,164200,434678594,1404,1404,1404,1404,0
20250401,164100,434678594,1404,1404,1404,1404,0
20250401,164000,434678594,1404,1404,1404,1404,0
20250401,163900,434678594,1404,1404,1404,1404,0
20250401,163800,434678594,1404,1404,1404,1404,0
20250401,163700,434678594,1404,1404,1404,1404,0
20250401,163600,434678594,1404,1404,1404,1404,0
20250401,163500,434678594,1404,1404,1404,1404,0
20250401,163400,434678594,1404,1404,1404,1404,0
20250401,163300,434678594,1404,1404,1404,1404,0
20250401,163200,434678594,1404,1404,1404,1404,0
20250401,163100,434678594,1404,1404,1404,1404,0
20250401,163000,434678594,1404,1404,1404,1404,0
20250401,162900,434678594,1404,1404,1404,1404,1622
20250401,162800,434678594,1404,1404,1404,1404,0
20250401,162700,434678594,1404,1404,1404,1404,0
20250401,162600,434678594,1404,1404,1404,1404,0
20250401,162500,434678594,1404,1404,1404,1404,0
20250401,162400,434678594,1404,1404,1404,1404,0
20250401,162300,434678594,1404,1404,1404,1404,0
20250401,162200,434678594,1404,1404,1404,1404,0
20250401,162100,434678594,1404,1404,1404,1404,0
20250401,162000,434678594,1404,1404,1404,1404,0
20250401,161900,434678594,1404,1404,1404,1404,0
20250401,161800,434678594,1404,1404,1404,1404,0
20250401,161700,434678594,1404,1404,1404,1404,0
20250401,161600,434678594,1404,1404,1404,1404,0
20250401,161500,434678594,1404,1404,1404,1404,0
20250401,161400,434678594,1404,1404,1404,1404,0
20250401,161300,434678594,1404,1404,1404,1404,0
20250401,161200,434678594,1404,1404,1404,1404,0
20250401,161100,434678594,1404,1404,1404,1404,0
20250401,161000,434678594,1404,1404,1404,1404,0
20250401,160900,434678594,1404,1404,1404,1404,0
20250401,160800,434678594,1404,1404,1404,1404,0
20250401,160700,434678594,1404,1404,1404,1404,0
20250401,160600,434678594,1404,1404,1404,1404,0
20250401,160500,434678594,1404,1404,1404,1404,0
20250401,160400,434678594,1404,1404,1404,1404,0
20250401,160300,434678594,1404,1404,1404,1404,0
20250401,160200,434678594,1404,1404,1404,1404,0
20250401,160100,434678594,1404,1404,1404,1404,0
20250401,160000,434678594,1404,1404,1404,1404,0
20250401,155900,434678594,1404,1404,1404,1404,1622
20250401,155800,434678594,1404,1404,1404,1404,0
20250401,155700,434678594,1404,1404,1404,1404,0
20250401,155600,434678594,1404,1404,1404,1404,0
20250401,155500,434678594,1404,1404,1404,1404,0
20250401,155400,434678594,1404,1404,1404,1404,0
20250401,155300,434678594,1404,1404,1404,1404,0
20250401,155200,434678594,1404,1404,1404,1404,0
20250401,155100,434678594,1404,1404,1404,1404,0
20250401,155000,434678594,1404,1404,1404,1404,0
20250401,154900,434678594,1404,1404,1404,1404,0
20250401,154800,434678594,1404,1404,1404,1404,0
20250401,154700,434678594,1404,1404,1404,1404,0
20250401,154600,434678594,1404,1404,1404,1404,0
20250401,154500,434678594,1404,1404,1404,1404,0
20250401,154400,434678594,1404,1404,1404,1404,0
20250401,154300,434678594,1404,1404,1404,1404,0
20250401,154200,434678594,1404,1404,1404,1404,0
20250401,154100,434678594,1404,1404,1404,1404,0
20250401,154000,434678594,1404,1404,1404,1404,0
20250401,153900,434678594,1404,1404,1404,1404,0
20250401,153800,434678594,1404,1404,1404,1404,0
20250401,153700,434678594,1404,1404,1404,1404,0
20250401,153600,434678594,1404,1404,1404,1404,0
20250401,153500,434678594,1404,1404,1404,1404,0
20250401,153400,434678594,1404,1404,1404,1404,0
20250401,153300,434678594,1404,1404,1404,1404,0
20250401,153200,434678594,1404,1404,1404,1404,0
20250401,153100,434678594,1404,1404,1404,1404,0
20250401,153000,434678594,1404,1404,1404,1404,1622
20250401,152900,432401306,1389,1389,1389,1389,0
20250401,152800,432401306,1389,1389,1389,1389,0
20250401,152700,432401306,1389,1389,1389,1389,0
20250401,152600,432401306,1389,1389,1389,1389,0
20250401,152500,432401306,1389,1389,1389,1389,0
20250401,152400,432401306,1389,1389,1389,1389,0
20250401,152300,432401306,1389,1389,1389,1389,0
20250401,152200,432401306,1389,1389,1389,1389,0
20250401,152100,432401306,1389,1389,1389,1389,0
20250401,152000,432401306,1389,1389,1389,1389,0
20250401,151900,432401306,1389,1395,1395,1389,271
20250401,151800,432024467,1399,1399,1399,1399,0
20250401,151700,432024467,1399,1399,1399,1399,0
20250401,151600,432024467,1399,1399,1399,1399,1
20250401,151500,432023068,1389,1390,1390,1389,678
20250401,151400,431081308,1388,1388,1388,1388,0
20250401,151300,431081308,1388,1388,1388,1388,0
20250401,151200,431081308,1388,1388,1388,1388,0
20250401,151100,431081308,1388,1388,1388,1388,0
20250401,151000,431081308,1388,1388,1388,1388,0
20250401,150900,431081308,1388,1388,1388,1388,0
20250401,150800,431081308,1388,1388,1388,1388,0
20250401,150700,431081308,1388,1388,1388,1388,0
20250401,150600,431081308,1388,1388,1388,1388,0
20250401,150500,431081308,1388,1390,1390,1388,1770
20250401,150400,428623512,1390,1390,1390,1390,0
20250401,150300,428623512,1390,1390,1390,1390,38
20250401,150200,428570692,1387,1387,1387,1387,0
20250401,150100,428570692,1387,1387,1387,1387,50
20250401,150000,428501342,1385,1385,1385,1385,0
20250401,145900,428501342,1385,1398,1398,1385,420
20250401,145800,427918344,1399,1407,1407,1399,5779
20250401,145700,419821491,1401,1402,1402,1400,3477
20250401,145600,414948805,1406,1404,1406,1404,151
20250401,145500,414736599,1401,1401,1401,1401,0
20250401,145400,414736599,1401,1401,1401,1401,0
20250401,145300,414736599,1401,1401,1401,1401,0
20250401,145200,414736599,1401,1401,1401,1401,1018
20250401,145100,413310381,1404,1405,1405,1404,35
20250401,145000,413261220,1405,1400,1405,1400,1970
20250401,144900,410498565,1401,1392,1404,1392,1101
20250401,144800,408965271,1392,1384,1392,1384,1767
20250401,144700,406518876,1384,1384,1384,1384,0
20250401,144600,406518876,1384,1384,1384,1384,1
20250401,144500,406517492,1385,1366,1385,1366,1590
20250401,144400,404341919,1366,1366,1366,1366,0
20250401,144300,404341919,1366,1366,1366,1366,0
20250401,144200,404341919,1366,1366,1366,1366,0
20250401,144100,404341919,1366,1366,1366,1366,1
20250401,144000,404340553,1360,1360,1360,1360,0
20250401,143900,404340553,1360,1360,1366,1360,10029
20250401,143800,390684677,1360,1360,1360,1360,1119
20250401,143700,389162837,1356,1356,1356,1356,0
20250401,143600,389162837,1356,1356,1356,1356,3
20250401,143500,389158769,1356,1356,1356,1356,0
20250401,143400,389158769,1356,1356,1356,1356,0
20250401,143300,389158769,1356,1356,1356,1356,0
20250401,143200,389158769,1356,1360,1360,1356,173
20250401,143100,388923585,1360,1360,1360,1360,0
20250401,143000,388923585,1360,1360,1360,1360,0
20250401,142900,388923585,1360,1360,1360,1360,0
20250401,142800,388923585,1360,1360,1360,1360,0
20250401,142700,388923585,1360,1360,1360,1360,1
20250401,142600,388922225,1365,1365,1365,1365,0
20250401,142500,388922225,1365,1365,1365,1365,0
20250401,142400,388922225,1365,1364,1365,1364,35
20250401,142300,388874484,1365,1360,1365,1360,4519
20250401,142200,382715846,1361,1360,1362,1360,167
20250401,142100,382488592,1361,1361,1361,1361,0
20250401,142000,382488592,1361,1354,1361,1354,236
20250401,141900,382168796,1360,1361,1362,1354,2050
20250401,141800,379379345,1363,1363,1363,1363,0
20250401,141700,379379345,1363,1343,1363,1343,18519
20250401,141600,354270162,1343,1335,1343,1335,609
20250401,141500,353453247,1333,1333,1333,1333,0
20250401,141400,353453247,1333,1333,1333,1333,150
20250401,141300,353253297,1333,1333,1333,1333,0
20250401,141200,353253297,1333,1333,1333,1333,0
20250401,141100,353253297,1333,1333,1333,1333,293
20250401,141000,352862728,1321,1321,1321,1321,0
20250401,140900,352862728,1321,1321,1321,1321,59
20250401,140800,352784789,1333,1333,1333,1333,6061
20250401,140700,344705476,1331,1329,1331,1329,3550
20250401,140600,339980928,1329,1324,1329,1324,360
20250401,140500,339503485,1324,1324,1324,1324,0
20250401,140400,339503485,1324,1324,1324,1324,766
20250401,140300,338489301,1324,1320,1324,1320,442
20250401,140200,337905809,1320,1314,1320,1314,3206
20250401,140100,333674351,1314,1314,1314,1314,9
20250401,140000,333662525,1314,1314,1314,1314,4
20250401,135900,333657269,1314,1314,1314,1314,0
20250401,135800,333657269,1314,1320,1320,1314,4579
20250401,135700,327613678,1320,1320,1323,1320,2973
20250401,135600,323686318,1321,1321,1321,1321,817
20250401,135500,322607061,1321,1321,1321,1321,1479
20250401,135400,320653302,1321,1330,1330,1319,3056
20250401,135300,316604444,1331,1331,1331,1331,3
20250401,135200,316600451,1331,1334,1334,1331,2409
20250401,135100,313393329,1332,1332,1332,1332,0
20250401,135000,313393329,1332,1332,1332,1332,96
20250401,134900,313265457,1332,1334,1334,1332,5000
20250401,134800,306604689,1332,1332,1332,1332,0
20250401,134700,306604689,1332,1333,1333,1332,1724
20250401,134600,304307581,1349,1346,1349,1346,1600
20250401,134500,302151543,1330,1330,1330,1330,0
20250401,134400,302151543,1330,1345,1345,1330,1600
20250401,134300,300008201,1349,1349,1349,1349,90
20250401,134200,299886791,1348,1348,1348,1348,0
20250401,134100,299886791,1348,1348,1348,1348,0
20250401,134000,299886791,1348,1348,1348,1348,0
20250401,133900,299886791,1348,1348,1348,1348,5
20250401,133800,299880051,1351,1351,1351,1351,3294
20250401,133700,295429857,1351,1351,1351,1351,4
20250401,133600,295424453,1346,1346,1346,1346,0
20250401,133500,295424453,1346,1346,1346,1346,0
20250401,133400,295424453,1346,1349,1349,1346,1638
20250401,133300,293219618,1349,1351,1351,1349,442
20250401,133200,292622786,1351,1351,1351,1351,0
20250401,133100,292622786,1351,1351,1351,1351,0
20250401,133000,292622786,1351,1351,1351,1351,0
20250401,132900,292622786,1351,1351,1351,1351,3
20250401,132800,292618733,1351,1351,1351,1351,0
20250401,132700,292618733,1351,1351,1351,1351,0
20250401,132600,292618733,1351,1351,1351,1351,4
20250401,132500,292613329,1361,1361,1361,1361,0
20250401,132400,292613329,1361,1361,1361,1361,0
20250401,132300,292613329,1361,1361,1361,1361,0
20250401,132200,292613329,1361,1361,1361,1361,33
20250401,132100,292568416,1364,1364,1364,1364,0
20250401,132000,292568416,1364,1364,1364,1364,0
20250401,131900,292568416,1364,1364,1364,1364,0
20250401,131800,292568416,1364,1364,1364,1364,0
20250401,131700,292568416,1364,1364,1364,1364,123
20250401,131600,292400644,1364,1350,1364,1350,3177
20250401,131500,288096026,1350,1350,1350,1350,0
20250401,131400,288096026,1350,1350,1350,1350,0
20250401,131300,288096026,1350,1350,1350,1350,10
20250401,131200,288082526,1346,1346,1346,1346,0
20250401,131100,288082526,1346,1349,1352,1346,8365
20250401,131000,276806655,1346,1347,1347,1346,5000
20250401,130900,270076637,1348,1348,1348,1348,1
20250401,130800,270075289,1349,1355,1355,1346,2574
20250401,130700,266608311,1355,1356,1356,1355,44
20250401,130600,266548652,1357,1361,1361,1357,583
20250401,130500,265755947,1362,1362,1362,1362,17
20250401,130400,265732793,1361,1361,1361,1361,0
20250401,130300,265732793,1361,1361,1361,1361,17
20250401,130200,265709656,1361,1363,1363,1361,88
20250401,130100,265589766,1364,1364,1364,1364,0
20250401,130000,265589766,1364,1365,1365,1364,9
20250401,125900,265577483,1365,1366,1366,1365,19856
20250401,125800,238472894,1372,1371,1372,1371,2
20250401,125700,238470151,1370,1367,1378,1367,26
20250401,125600,238434470,1366,1366,1366,1366,0
20250401,125500,238434470,1366,1371,1371,1365,7622
20250401,125400,228025927,1371,1373,1375,1367,22906
20250401,125300,196578315,1373,1372,1373,1367,5860
20250401,125200,188533830,1376,1376,1376,1376,0
20250401,125100,188533830,1376,1373,1376,1373,5387
20250401,125000,181132303,1375,1375,1375,1374,6018
20250401,124900,172857572,1375,1375,1375,1375,0
20250401,124800,172857572,1375,1375,1375,1375,0
20250401,124700,172857572,1375,1376,1376,1375,21
20250401,124600,172828694,1376,1384,1384,1376,1905
20250401,124500,170199792,1382,1388,1388,1382,279
20250401,124400,169812924,1389,1388,1389,1388,3679
20250401,124300,164702922,1388,1389,1389,1388,4503
20250401,124200,158449246,1389,1393,1393,1389,1801
20250401,124100,155947279,1394,1396,1396,1394,50
20250401,124000,155877533,1396,1400,1400,1396,2313
20250401,123900,152640267,1400,1400,1400,1400,0
20250401,123800,152640267,1400,1400,1400,1400,1000
20250401,123700,151240267,1400,1400,1400,1400,0
20250401,123600,151240267,1400,1400,1400,1400,0
20250401,123500,151240267,1400,1400,1400,1400,0
20250401,123400,151240267,1400,1400,1400,1400,0
20250401,123300,151240267,1400,1400,1400,1400,0
20250401,123200,151240267,1400,1400,1400,1400,0
20250401,123100,151240267,1400,1400,1400,1400,0
20250401,123000,151240267,1400,1400,1400,1400,0
20250401,122900,151240267,1400,1400,1400,1400,0
20250401,122800,151240267,1400,1400,1400,1400,0
20250401,122700,151240267,1400,1400,1400,1400,15
20250401,122600,151219267,1397,1397,1397,1397,0
20250401,122500,151219267,1397,1397,1397,1397,0
20250401,122400,151219267,1397,1397,1397,1397,0
20250401,122300,151219267,1397,1397,1397,1397,0
20250401,122200,151219267,1397,1397,1397,1397,0
20250401,122100,151219267,1397,1397,1397,1397,0
20250401,122000,151219267,1397,1397,1397,1397,100
20250401,121900,151079567,1397,1397,1397,1397,0
20250401,121800,151079567,1397,1397,1397,1397,0
20250401,121700,151079567,1397,1397,1397,1397,0
20250401,121600,151079567,1397,1397,1397,1397,0
20250401,121500,151079567,1397,1397,1397,1397,0
20250401,121400,151079567,1397,1397,1397,1397,78
20250401,121300,150970601,1397,1397,1397,1397,0
20250401,121200,150970601,1397,1397,1397,1397,0
20250401,121100,150970601,1397,1398,1398,1397,2186
20250401,121000,147915473,1397,1404,1404,1397,18029
20250401,120900,122659174,1405,1405,1405,1405,0
20250401,120800,122659174,1405,1405,1405,1405,5217
20250401,120700,115329289,1405,1405,1405,1405,140
20250401,120600,115132589,1406,1406,1406,1406,3447
20250401,120500,110286107,1406,1407,1407,1406,298
20250401,120400,109866954,1408,1408,1408,1408,14
20250401,120300,109847242,1408,1408,1408,1408,0
20250401,120200,109847242,1408,1408,1408,1408,0
20250401,120100,109847242,1408,1408,1408,1408,1
20250401,120000,109845834,1419,1419,1419,1419,0
20250401,115900,109845834,1419,1419,1419,1419,0
20250401,115800,109845834,1419,1419,1419,1419,0
20250401,115700,109845834,1419,1416,1419,1416,7000
20250401,115600,99917442,1408,1408,1408,1408,0
20250401,115500,99917442,1408,1408,1408,1408,0
20250401,115400,99917442,1408,1408,1408,1408,0
20250401,115300,99917442,1408,1408,1408,1408,0
20250401,115200,99917442,1408,1408,1408,1408,0
20250401,115100,99917442,1408,1408,1408,1408,0
20250401,115000,99917442,1408,1408,1408,1408,0
20250401,114900,99917442,1408,1408,1408,1408,0
20250401,114800,99917442,1408,1408,1408,1408,0
20250401,114700,99917442,1408,1408,1408,1408,0
20250401,114600,99917442,1408,1408,1408,1408,0
20250401,114500,99917442,1408,1408,1408,1408,0
20250401,114400,99917442,1408,1408,1408,1408,0
20250401,114300,99917442,1408,1408,1408,1408,0
20250401,114200,99917442,1408,1408,1408,1408,0
20250401,114100,99917442,1408,1408,1408,1408,112
20250401,114000,99759746,1416,1416,1416,1416,0
20250401,113900,99759746,1416,1416,1416,1416,1
20250401,113800,99758330,1408,1408,1408,1408,0
20250401,113700,99758330,1408,1408,1408,1408,0
20250401,113600,99758330,1408,1408,1408,1408,0
20250401,113500,99758330,1408,1408,1408,1408,0
20250401,113400,99758330,1408,1408,1408,1408,0
20250401,113300,99758330,1408,1408,1408,1408,0
20250401,113200,99758330,1408,1408,1408,1408,0
20250401,113100,99758330,1408,1408,1408,1408,0
20250401,113000,99758330,1408,1408,1408,1408,0
20250401,112900,99758330,1408,1408,1408,1408,35
20250401,112800,99709050,1407,1407,1407,1407,0
20250401,112700,99709050,1407,1407,1407,1407,0
20250401,112600,99709050,1407,1410,1410,1407,5000
20250401,112500,92665015,1411,1411,1411,1411,200
20250401,112400,92382815,1410,1410,1410,1410,0
20250401,112300,92382815,1410,1410,1410,1410,0
20250401,112200,92382815,1410,1410,1410,1410,0
20250401,112100,92382815,1410,1410,1410,1410,0
20250401,112000,92382815,1410,1410,1410,1410,0
20250401,111900,92382815,1410,1410,1410,1410,1
20250401,111800,92381405,1418,1418,1418,1418,3
20250401,111700,92377151,1417,1417,1417,1417,71
20250401,111600,92276544,1417,1417,1417,1417,0
20250401,111500,92276544,1417,1417,1417,1417,0
20250401,111400,92276544,1417,1417,1417,1417,0
20250401,111300,92276544,1417,1417,1417,1417,127
20250401,111200,92096585,1417,1417,1417,1417,0
20250401,111100,92096585,1417,1417,1417,1417,15
20250401,111000,92075330,1409,1409,1409,1409,0
20250401,110900,92075330,1409,1409,1409,1409,0
20250401,110800,92075330,1409,1409,1409,1409,4500
20250401,110700,85734830,1419,1419,1419,1419,0
20250401,110600,85734830,1419,1419,1419,1419,0
20250401,110500,85734830,1419,1419,1419,1419,0
20250401,110400,85734830,1419,1419,1419,1419,9843
20250401,110300,71767613,1419,1418,1420,1418,257
20250401,110200,71403024,1416,1416,1416,1416,8717
20250401,110100,59059752,1416,1416,1416,1416,1283
20250401,110000,57243024,1409,1410,1410,1409,4102
20250401,105900,51459222,1410,1413,1413,1410,2522
20250401,105800,47899306,1416,1416,1416,1416,1093
20250401,105700,46351618,1416,1416,1416,1416,0
20250401,105600,46351618,1416,1416,1416,1416,0
20250401,105500,46351618,1416,1416,1416,1416,0
20250401,105400,46351618,1416,1416,1416,1416,0
20250401,105300,46351618,1416,1416,1416,1416,0
20250401,105200,46351618,1416,1416,1416,1416,0
20250401,105100,46351618,1416,1416,1416,1416,2587
20250401,105000,42688426,1416,1416,1416,1416,0
20250401,104900,42688426,1416,1416,1416,1416,143
20250401,104800,42485938,1414,1414,1414,1414,0
20250401,104700,42485938,1414,1414,1414,1414,0
20250401,104600,42485938,1414,1414,1414,1414,0
20250401,104500,42485938,1414,1414,1414,1414,0
20250401,104400,42485938,1414,1414,1414,1414,0
20250401,104300,42485938,1414,1414,1414,1414,3140
20250401,104200,38045978,1414,1414,1414,1414,0
20250401,104100,38045978,1414,1414,1414,1414,2
20250401,104000,38043150,1414,1414,1414,1414,0
20250401,103900,38043150,1414,1414,1414,1414,1
20250401,103800,38041736,1414,1414,1414,1414,0
20250401,103700,38041736,1414,1414,1414,1414,0
20250401,103600,38041736,1414,1423,1423,1414,55
20250401,103500,37963494,1422,1419,1422,1419,3
20250401,103400,37959232,1445,1428,1445,1428,370
20250401,103300,37428214,1417,1417,1428,1413,252
20250401,103200,37069512,1417,1417,1417,1417,0
20250401,103100,37069512,1417,1417,1417,1417,0
20250401,103000,37069512,1417,1417,1417,1417,0
20250401,102900,37069512,1417,1417,1417,1417,0
20250401,102800,37069512,1417,1417,1417,1417,0
20250401,102700,37069512,1417,1417,1417,1417,10
20250401,102600,37055342,1413,1413,1413,1413,0
20250401,102500,37055342,1413,1413,1413,1413,0
20250401,102400,37055342,1413,1413,1413,1413,0
20250401,102300,37055342,1413,1413,1413,1413,2240
20250401,102200,33890222,1415,1415,1415,1415,51
20250401,102100,33818057,1413,1413,1413,1413,0
20250401,102000,33818057,1413,1413,1413,1413,1
20250401,101900,33816644,1414,1414,1414,1414,691
20250401,101800,32839570,1416,1416,1416,1416,219
20250401,101700,32529466,1416,1416,1416,1416,50
20250401,101600,32458666,1420,1420,1420,1420,0
20250401,101500,32458666,1420,1420,1420,1420,0
20250401,101400,32458666,1420,1420,1420,1420,4
20250401,101300,32452986,1420,1420,1420,1420,2180
20250401,101200,29357386,1420,1420,1420,1420,0
20250401,101100,29357386,1420,1420,1420,1420,0
20250401,101000,29357386,1420,1418,1420,1418,517
20250401,100900,28623248,1416,1414,1416,1414,2410
20250401,100800,25215306,1414,1414,1414,1414,0
20250401,100700,25215306,1414,1414,1414,1414,3
20250401,100600,25211064,1413,1413,1413,1413,0
20250401,100500,25211064,1413,1413,1413,1413,0
20250401,100400,25211064,1413,1414,1414,1413,52
20250401,100300,25137554,1414,1414,1414,1414,0
20250401,100200,25137554,1414,1414,1414,1414,0
20250401,100100,25137554,1414,1421,1421,1414,838
20250401,100000,23947261,1421,1421,1421,1421,0
20250401,095900,23947261,1421,1421,1421,1421,45
20250401,095800,23883316,1426,1424,1426,1424,203
20250401,095700,23593874,1423,1423,1423,1423,0
20250401,095600,23593874,1423,1427,1429,1423,967
20250401,095500,22217405,1428,1440,1440,1428,25
20250401,095400,22181561,1440,1449,1449,1440,546
20250401,095300,21391023,1450,1450,1450,1450,0
20250401,095200,21391023,1450,1450,1450,1450,1130
20250401,095100,19752523,1450,1450,1450,1450,0
20250401,095000,19752523,1450,1450,1450,1450,0
20250401,094900,19752523,1450,1450,1450,1450,0
20250401,094800,19752523,1450,1451,1451,1450,837
20250401,094700,18538855,1454,1458,1458,1454,1207
20250401,094600,16780632,1460,1461,1461,1460,200
20250401,094500,16488601,1459,1457,1459,1456,140
20250401,094400,16284578,1477,1477,1477,1477,0
20250401,094300,16284578,1477,1477,1477,1477,0
20250401,094200,16284578,1477,1477,1477,1477,0
20250401,094100,16284578,1477,1477,1477,1477,0
20250401,094000,16284578,1477,1477,1477,1477,0
20250401,093900,16284578,1477,1477,1477,1477,0
20250401,093800,16284578,1477,1477,1477,1477,0
20250401,093700,16284578,1477,1477,1477,1477,0
20250401,093600,16284578,1477,1481,1481,1477,200
20250401,093500,15988778,1482,1482,1482,1452,4160
20250401,093400,9932140,1490,1490,1490,1490,32
20250401,093300,9884460,1490,1490,1490,1490,0
20250401,093200,9884460,1490,1490,1490,1490,0
20250401,093100,9884460,1490,1490,1490,1490,0
20250401,093000,9884460,1490,1490,1490,1490,36
20250401,092900,9830820,1490,1490,1490,1490,0
20250401,092800,9830820,1490,1490,1490,1490,6
20250401,092700,9821880,1490,1485,1490,1483,137
20250401,092600,9618153,1485,1485,1486,1485,669
20250401,092500,8624686,1485,1485,1485,1485,17
20250401,092400,8599441,1484,1480,1486,1480,57
20250401,092300,8515066,1486,1486,1486,1486,0
20250401,092200,8515066,1486,1484,1486,1484,7
20250401,092100,8504670,1484,1481,1484,1481,10
20250401,092000,8489842,1480,1480,1480,1480,0
20250401,091900,8489842,1480,1472,1480,1472,18
20250401,091800,8463274,1471,1470,1471,1470,45
20250401,091700,8397109,1470,1461,1470,1461,20
20250401,091600,8367799,1460,1460,1460,1460,5
20250401,091500,8360499,1460,1455,1460,1455,10
20250401,091400,8345924,1452,1452,1452,1452,0
20250401,091300,8345924,1452,1452,1452,1452,0
20250401,091200,8345924,1452,1452,1452,1452,0
20250401,091100,8345924,1452,1452,1452,1452,0
20250401,091000,8345924,1452,1452,1452,1452,0
20250401,090900,8345924,1452,1453,1455,1452,6
20250401,090800,8337203,1452,1452,1452,1452,0
20250401,090700,8337203,1452,1452,1452,1452,0
20250401,090600,8337203,1452,1452,1452,1452,0
20250401,090500,8337203,1452,1452,1452,1452,0
20250401,090400,8337203,1452,1450,1452,1450,1479
20250401,090300,6192647,1450,1444,1450,1444,2002
20250401,090200,3289759,1444,1445,1445,1444,53
20250401,090100,3213175,1445,1449,1449,1445,9
20250401,090000,3200150,1450,1450,1450,1450,2207
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 195900 434678594 1404 1404 1404 1404 1622
3 20250401 195800 434678594 1404 1404 1404 1404 0
4 20250401 195700 434678594 1404 1404 1404 1404 0
5 20250401 195600 434678594 1404 1404 1404 1404 0
6 20250401 195500 434678594 1404 1404 1404 1404 0
7 20250401 195400 434678594 1404 1404 1404 1404 0
8 20250401 195300 434678594 1404 1404 1404 1404 0
9 20250401 195200 434678594 1404 1404 1404 1404 0
10 20250401 195100 434678594 1404 1404 1404 1404 0
11 20250401 195000 434678594 1404 1404 1404 1404 0
12 20250401 194900 434678594 1404 1404 1404 1404 0
13 20250401 194800 434678594 1404 1404 1404 1404 0
14 20250401 194700 434678594 1404 1404 1404 1404 0
15 20250401 194600 434678594 1404 1404 1404 1404 0
16 20250401 194500 434678594 1404 1404 1404 1404 0
17 20250401 194400 434678594 1404 1404 1404 1404 0
18 20250401 194300 434678594 1404 1404 1404 1404 0
19 20250401 194200 434678594 1404 1404 1404 1404 0
20 20250401 194100 434678594 1404 1404 1404 1404 0
21 20250401 194000 434678594 1404 1404 1404 1404 0
22 20250401 193900 434678594 1404 1404 1404 1404 0
23 20250401 193800 434678594 1404 1404 1404 1404 0
24 20250401 193700 434678594 1404 1404 1404 1404 0
25 20250401 193600 434678594 1404 1404 1404 1404 0
26 20250401 193500 434678594 1404 1404 1404 1404 0
27 20250401 193400 434678594 1404 1404 1404 1404 0
28 20250401 193300 434678594 1404 1404 1404 1404 0
29 20250401 193200 434678594 1404 1404 1404 1404 0
30 20250401 193100 434678594 1404 1404 1404 1404 0
31 20250401 193000 434678594 1404 1404 1404 1404 0
32 20250401 192900 434678594 1404 1404 1404 1404 1622
33 20250401 192800 434678594 1404 1404 1404 1404 0
34 20250401 192700 434678594 1404 1404 1404 1404 0
35 20250401 192600 434678594 1404 1404 1404 1404 0
36 20250401 192500 434678594 1404 1404 1404 1404 0
37 20250401 192400 434678594 1404 1404 1404 1404 0
38 20250401 192300 434678594 1404 1404 1404 1404 0
39 20250401 192200 434678594 1404 1404 1404 1404 0
40 20250401 192100 434678594 1404 1404 1404 1404 0
41 20250401 192000 434678594 1404 1404 1404 1404 0
42 20250401 191900 434678594 1404 1404 1404 1404 0
43 20250401 191800 434678594 1404 1404 1404 1404 0
44 20250401 191700 434678594 1404 1404 1404 1404 0
45 20250401 191600 434678594 1404 1404 1404 1404 0
46 20250401 191500 434678594 1404 1404 1404 1404 0
47 20250401 191400 434678594 1404 1404 1404 1404 0
48 20250401 191300 434678594 1404 1404 1404 1404 0
49 20250401 191200 434678594 1404 1404 1404 1404 0
50 20250401 191100 434678594 1404 1404 1404 1404 0
51 20250401 191000 434678594 1404 1404 1404 1404 0
52 20250401 190900 434678594 1404 1404 1404 1404 0
53 20250401 190800 434678594 1404 1404 1404 1404 0
54 20250401 190700 434678594 1404 1404 1404 1404 0
55 20250401 190600 434678594 1404 1404 1404 1404 0
56 20250401 190500 434678594 1404 1404 1404 1404 0
57 20250401 190400 434678594 1404 1404 1404 1404 0
58 20250401 190300 434678594 1404 1404 1404 1404 0
59 20250401 190200 434678594 1404 1404 1404 1404 0
60 20250401 190100 434678594 1404 1404 1404 1404 0
61 20250401 190000 434678594 1404 1404 1404 1404 0
62 20250401 185900 434678594 1404 1404 1404 1404 1622
63 20250401 185800 434678594 1404 1404 1404 1404 0
64 20250401 185700 434678594 1404 1404 1404 1404 0
65 20250401 185600 434678594 1404 1404 1404 1404 0
66 20250401 185500 434678594 1404 1404 1404 1404 0
67 20250401 185400 434678594 1404 1404 1404 1404 0
68 20250401 185300 434678594 1404 1404 1404 1404 0
69 20250401 185200 434678594 1404 1404 1404 1404 0
70 20250401 185100 434678594 1404 1404 1404 1404 0
71 20250401 185000 434678594 1404 1404 1404 1404 0
72 20250401 184900 434678594 1404 1404 1404 1404 0
73 20250401 184800 434678594 1404 1404 1404 1404 0
74 20250401 184700 434678594 1404 1404 1404 1404 0
75 20250401 184600 434678594 1404 1404 1404 1404 0
76 20250401 184500 434678594 1404 1404 1404 1404 0
77 20250401 184400 434678594 1404 1404 1404 1404 0
78 20250401 184300 434678594 1404 1404 1404 1404 0
79 20250401 184200 434678594 1404 1404 1404 1404 0
80 20250401 184100 434678594 1404 1404 1404 1404 0
81 20250401 184000 434678594 1404 1404 1404 1404 0
82 20250401 183900 434678594 1404 1404 1404 1404 0
83 20250401 183800 434678594 1404 1404 1404 1404 0
84 20250401 183700 434678594 1404 1404 1404 1404 0
85 20250401 183600 434678594 1404 1404 1404 1404 0
86 20250401 183500 434678594 1404 1404 1404 1404 0
87 20250401 183400 434678594 1404 1404 1404 1404 0
88 20250401 183300 434678594 1404 1404 1404 1404 0
89 20250401 183200 434678594 1404 1404 1404 1404 0
90 20250401 183100 434678594 1404 1404 1404 1404 0
91 20250401 183000 434678594 1404 1404 1404 1404 0
92 20250401 182900 434678594 1404 1404 1404 1404 1622
93 20250401 182800 434678594 1404 1404 1404 1404 0
94 20250401 182700 434678594 1404 1404 1404 1404 0
95 20250401 182600 434678594 1404 1404 1404 1404 0
96 20250401 182500 434678594 1404 1404 1404 1404 0
97 20250401 182400 434678594 1404 1404 1404 1404 0
98 20250401 182300 434678594 1404 1404 1404 1404 0
99 20250401 182200 434678594 1404 1404 1404 1404 0
100 20250401 182100 434678594 1404 1404 1404 1404 0
101 20250401 182000 434678594 1404 1404 1404 1404 0
102 20250401 181900 434678594 1404 1404 1404 1404 0
103 20250401 181800 434678594 1404 1404 1404 1404 0
104 20250401 181700 434678594 1404 1404 1404 1404 0
105 20250401 181600 434678594 1404 1404 1404 1404 0
106 20250401 181500 434678594 1404 1404 1404 1404 0
107 20250401 181400 434678594 1404 1404 1404 1404 0
108 20250401 181300 434678594 1404 1404 1404 1404 0
109 20250401 181200 434678594 1404 1404 1404 1404 0
110 20250401 181100 434678594 1404 1404 1404 1404 0
111 20250401 181000 434678594 1404 1404 1404 1404 0
112 20250401 180900 434678594 1404 1404 1404 1404 0
113 20250401 180800 434678594 1404 1404 1404 1404 0
114 20250401 180700 434678594 1404 1404 1404 1404 0
115 20250401 180600 434678594 1404 1404 1404 1404 0
116 20250401 180500 434678594 1404 1404 1404 1404 0
117 20250401 180400 434678594 1404 1404 1404 1404 0
118 20250401 180300 434678594 1404 1404 1404 1404 0
119 20250401 180200 434678594 1404 1404 1404 1404 0
120 20250401 180100 434678594 1404 1404 1404 1404 0
121 20250401 180000 434678594 1404 1404 1404 1404 0
122 20250401 175900 434678594 1404 1404 1404 1404 1622
123 20250401 175800 434678594 1404 1404 1404 1404 0
124 20250401 175700 434678594 1404 1404 1404 1404 0
125 20250401 175600 434678594 1404 1404 1404 1404 0
126 20250401 175500 434678594 1404 1404 1404 1404 0
127 20250401 175400 434678594 1404 1404 1404 1404 0
128 20250401 175300 434678594 1404 1404 1404 1404 0
129 20250401 175200 434678594 1404 1404 1404 1404 0
130 20250401 175100 434678594 1404 1404 1404 1404 0
131 20250401 175000 434678594 1404 1404 1404 1404 0
132 20250401 174900 434678594 1404 1404 1404 1404 0
133 20250401 174800 434678594 1404 1404 1404 1404 0
134 20250401 174700 434678594 1404 1404 1404 1404 0
135 20250401 174600 434678594 1404 1404 1404 1404 0
136 20250401 174500 434678594 1404 1404 1404 1404 0
137 20250401 174400 434678594 1404 1404 1404 1404 0
138 20250401 174300 434678594 1404 1404 1404 1404 0
139 20250401 174200 434678594 1404 1404 1404 1404 0
140 20250401 174100 434678594 1404 1404 1404 1404 0
141 20250401 174000 434678594 1404 1404 1404 1404 0
142 20250401 173900 434678594 1404 1404 1404 1404 0
143 20250401 173800 434678594 1404 1404 1404 1404 0
144 20250401 173700 434678594 1404 1404 1404 1404 0
145 20250401 173600 434678594 1404 1404 1404 1404 0
146 20250401 173500 434678594 1404 1404 1404 1404 0
147 20250401 173400 434678594 1404 1404 1404 1404 0
148 20250401 173300 434678594 1404 1404 1404 1404 0
149 20250401 173200 434678594 1404 1404 1404 1404 0
150 20250401 173100 434678594 1404 1404 1404 1404 0
151 20250401 173000 434678594 1404 1404 1404 1404 0
152 20250401 172900 434678594 1404 1404 1404 1404 1622
153 20250401 172800 434678594 1404 1404 1404 1404 0
154 20250401 172700 434678594 1404 1404 1404 1404 0
155 20250401 172600 434678594 1404 1404 1404 1404 0
156 20250401 172500 434678594 1404 1404 1404 1404 0
157 20250401 172400 434678594 1404 1404 1404 1404 0
158 20250401 172300 434678594 1404 1404 1404 1404 0
159 20250401 172200 434678594 1404 1404 1404 1404 0
160 20250401 172100 434678594 1404 1404 1404 1404 0
161 20250401 172000 434678594 1404 1404 1404 1404 0
162 20250401 171900 434678594 1404 1404 1404 1404 0
163 20250401 171800 434678594 1404 1404 1404 1404 0
164 20250401 171700 434678594 1404 1404 1404 1404 0
165 20250401 171600 434678594 1404 1404 1404 1404 0
166 20250401 171500 434678594 1404 1404 1404 1404 0
167 20250401 171400 434678594 1404 1404 1404 1404 0
168 20250401 171300 434678594 1404 1404 1404 1404 0
169 20250401 171200 434678594 1404 1404 1404 1404 0
170 20250401 171100 434678594 1404 1404 1404 1404 0
171 20250401 171000 434678594 1404 1404 1404 1404 0
172 20250401 170900 434678594 1404 1404 1404 1404 0
173 20250401 170800 434678594 1404 1404 1404 1404 0
174 20250401 170700 434678594 1404 1404 1404 1404 0
175 20250401 170600 434678594 1404 1404 1404 1404 0
176 20250401 170500 434678594 1404 1404 1404 1404 0
177 20250401 170400 434678594 1404 1404 1404 1404 0
178 20250401 170300 434678594 1404 1404 1404 1404 0
179 20250401 170200 434678594 1404 1404 1404 1404 0
180 20250401 170100 434678594 1404 1404 1404 1404 0
181 20250401 170000 434678594 1404 1404 1404 1404 0
182 20250401 165900 434678594 1404 1404 1404 1404 1622
183 20250401 165800 434678594 1404 1404 1404 1404 0
184 20250401 165700 434678594 1404 1404 1404 1404 0
185 20250401 165600 434678594 1404 1404 1404 1404 0
186 20250401 165500 434678594 1404 1404 1404 1404 0
187 20250401 165400 434678594 1404 1404 1404 1404 0
188 20250401 165300 434678594 1404 1404 1404 1404 0
189 20250401 165200 434678594 1404 1404 1404 1404 0
190 20250401 165100 434678594 1404 1404 1404 1404 0
191 20250401 165000 434678594 1404 1404 1404 1404 0
192 20250401 164900 434678594 1404 1404 1404 1404 0
193 20250401 164800 434678594 1404 1404 1404 1404 0
194 20250401 164700 434678594 1404 1404 1404 1404 0
195 20250401 164600 434678594 1404 1404 1404 1404 0
196 20250401 164500 434678594 1404 1404 1404 1404 0
197 20250401 164400 434678594 1404 1404 1404 1404 0
198 20250401 164300 434678594 1404 1404 1404 1404 0
199 20250401 164200 434678594 1404 1404 1404 1404 0
200 20250401 164100 434678594 1404 1404 1404 1404 0
201 20250401 164000 434678594 1404 1404 1404 1404 0
202 20250401 163900 434678594 1404 1404 1404 1404 0
203 20250401 163800 434678594 1404 1404 1404 1404 0
204 20250401 163700 434678594 1404 1404 1404 1404 0
205 20250401 163600 434678594 1404 1404 1404 1404 0
206 20250401 163500 434678594 1404 1404 1404 1404 0
207 20250401 163400 434678594 1404 1404 1404 1404 0
208 20250401 163300 434678594 1404 1404 1404 1404 0
209 20250401 163200 434678594 1404 1404 1404 1404 0
210 20250401 163100 434678594 1404 1404 1404 1404 0
211 20250401 163000 434678594 1404 1404 1404 1404 0
212 20250401 162900 434678594 1404 1404 1404 1404 1622
213 20250401 162800 434678594 1404 1404 1404 1404 0
214 20250401 162700 434678594 1404 1404 1404 1404 0
215 20250401 162600 434678594 1404 1404 1404 1404 0
216 20250401 162500 434678594 1404 1404 1404 1404 0
217 20250401 162400 434678594 1404 1404 1404 1404 0
218 20250401 162300 434678594 1404 1404 1404 1404 0
219 20250401 162200 434678594 1404 1404 1404 1404 0
220 20250401 162100 434678594 1404 1404 1404 1404 0
221 20250401 162000 434678594 1404 1404 1404 1404 0
222 20250401 161900 434678594 1404 1404 1404 1404 0
223 20250401 161800 434678594 1404 1404 1404 1404 0
224 20250401 161700 434678594 1404 1404 1404 1404 0
225 20250401 161600 434678594 1404 1404 1404 1404 0
226 20250401 161500 434678594 1404 1404 1404 1404 0
227 20250401 161400 434678594 1404 1404 1404 1404 0
228 20250401 161300 434678594 1404 1404 1404 1404 0
229 20250401 161200 434678594 1404 1404 1404 1404 0
230 20250401 161100 434678594 1404 1404 1404 1404 0
231 20250401 161000 434678594 1404 1404 1404 1404 0
232 20250401 160900 434678594 1404 1404 1404 1404 0
233 20250401 160800 434678594 1404 1404 1404 1404 0
234 20250401 160700 434678594 1404 1404 1404 1404 0
235 20250401 160600 434678594 1404 1404 1404 1404 0
236 20250401 160500 434678594 1404 1404 1404 1404 0
237 20250401 160400 434678594 1404 1404 1404 1404 0
238 20250401 160300 434678594 1404 1404 1404 1404 0
239 20250401 160200 434678594 1404 1404 1404 1404 0
240 20250401 160100 434678594 1404 1404 1404 1404 0
241 20250401 160000 434678594 1404 1404 1404 1404 0
242 20250401 155900 434678594 1404 1404 1404 1404 1622
243 20250401 155800 434678594 1404 1404 1404 1404 0
244 20250401 155700 434678594 1404 1404 1404 1404 0
245 20250401 155600 434678594 1404 1404 1404 1404 0
246 20250401 155500 434678594 1404 1404 1404 1404 0
247 20250401 155400 434678594 1404 1404 1404 1404 0
248 20250401 155300 434678594 1404 1404 1404 1404 0
249 20250401 155200 434678594 1404 1404 1404 1404 0
250 20250401 155100 434678594 1404 1404 1404 1404 0
251 20250401 155000 434678594 1404 1404 1404 1404 0
252 20250401 154900 434678594 1404 1404 1404 1404 0
253 20250401 154800 434678594 1404 1404 1404 1404 0
254 20250401 154700 434678594 1404 1404 1404 1404 0
255 20250401 154600 434678594 1404 1404 1404 1404 0
256 20250401 154500 434678594 1404 1404 1404 1404 0
257 20250401 154400 434678594 1404 1404 1404 1404 0
258 20250401 154300 434678594 1404 1404 1404 1404 0
259 20250401 154200 434678594 1404 1404 1404 1404 0
260 20250401 154100 434678594 1404 1404 1404 1404 0
261 20250401 154000 434678594 1404 1404 1404 1404 0
262 20250401 153900 434678594 1404 1404 1404 1404 0
263 20250401 153800 434678594 1404 1404 1404 1404 0
264 20250401 153700 434678594 1404 1404 1404 1404 0
265 20250401 153600 434678594 1404 1404 1404 1404 0
266 20250401 153500 434678594 1404 1404 1404 1404 0
267 20250401 153400 434678594 1404 1404 1404 1404 0
268 20250401 153300 434678594 1404 1404 1404 1404 0
269 20250401 153200 434678594 1404 1404 1404 1404 0
270 20250401 153100 434678594 1404 1404 1404 1404 0
271 20250401 153000 434678594 1404 1404 1404 1404 1622
272 20250401 152900 432401306 1389 1389 1389 1389 0
273 20250401 152800 432401306 1389 1389 1389 1389 0
274 20250401 152700 432401306 1389 1389 1389 1389 0
275 20250401 152600 432401306 1389 1389 1389 1389 0
276 20250401 152500 432401306 1389 1389 1389 1389 0
277 20250401 152400 432401306 1389 1389 1389 1389 0
278 20250401 152300 432401306 1389 1389 1389 1389 0
279 20250401 152200 432401306 1389 1389 1389 1389 0
280 20250401 152100 432401306 1389 1389 1389 1389 0
281 20250401 152000 432401306 1389 1389 1389 1389 0
282 20250401 151900 432401306 1389 1395 1395 1389 271
283 20250401 151800 432024467 1399 1399 1399 1399 0
284 20250401 151700 432024467 1399 1399 1399 1399 0
285 20250401 151600 432024467 1399 1399 1399 1399 1
286 20250401 151500 432023068 1389 1390 1390 1389 678
287 20250401 151400 431081308 1388 1388 1388 1388 0
288 20250401 151300 431081308 1388 1388 1388 1388 0
289 20250401 151200 431081308 1388 1388 1388 1388 0
290 20250401 151100 431081308 1388 1388 1388 1388 0
291 20250401 151000 431081308 1388 1388 1388 1388 0
292 20250401 150900 431081308 1388 1388 1388 1388 0
293 20250401 150800 431081308 1388 1388 1388 1388 0
294 20250401 150700 431081308 1388 1388 1388 1388 0
295 20250401 150600 431081308 1388 1388 1388 1388 0
296 20250401 150500 431081308 1388 1390 1390 1388 1770
297 20250401 150400 428623512 1390 1390 1390 1390 0
298 20250401 150300 428623512 1390 1390 1390 1390 38
299 20250401 150200 428570692 1387 1387 1387 1387 0
300 20250401 150100 428570692 1387 1387 1387 1387 50
301 20250401 150000 428501342 1385 1385 1385 1385 0
302 20250401 145900 428501342 1385 1398 1398 1385 420
303 20250401 145800 427918344 1399 1407 1407 1399 5779
304 20250401 145700 419821491 1401 1402 1402 1400 3477
305 20250401 145600 414948805 1406 1404 1406 1404 151
306 20250401 145500 414736599 1401 1401 1401 1401 0
307 20250401 145400 414736599 1401 1401 1401 1401 0
308 20250401 145300 414736599 1401 1401 1401 1401 0
309 20250401 145200 414736599 1401 1401 1401 1401 1018
310 20250401 145100 413310381 1404 1405 1405 1404 35
311 20250401 145000 413261220 1405 1400 1405 1400 1970
312 20250401 144900 410498565 1401 1392 1404 1392 1101
313 20250401 144800 408965271 1392 1384 1392 1384 1767
314 20250401 144700 406518876 1384 1384 1384 1384 0
315 20250401 144600 406518876 1384 1384 1384 1384 1
316 20250401 144500 406517492 1385 1366 1385 1366 1590
317 20250401 144400 404341919 1366 1366 1366 1366 0
318 20250401 144300 404341919 1366 1366 1366 1366 0
319 20250401 144200 404341919 1366 1366 1366 1366 0
320 20250401 144100 404341919 1366 1366 1366 1366 1
321 20250401 144000 404340553 1360 1360 1360 1360 0
322 20250401 143900 404340553 1360 1360 1366 1360 10029
323 20250401 143800 390684677 1360 1360 1360 1360 1119
324 20250401 143700 389162837 1356 1356 1356 1356 0
325 20250401 143600 389162837 1356 1356 1356 1356 3
326 20250401 143500 389158769 1356 1356 1356 1356 0
327 20250401 143400 389158769 1356 1356 1356 1356 0
328 20250401 143300 389158769 1356 1356 1356 1356 0
329 20250401 143200 389158769 1356 1360 1360 1356 173
330 20250401 143100 388923585 1360 1360 1360 1360 0
331 20250401 143000 388923585 1360 1360 1360 1360 0
332 20250401 142900 388923585 1360 1360 1360 1360 0
333 20250401 142800 388923585 1360 1360 1360 1360 0
334 20250401 142700 388923585 1360 1360 1360 1360 1
335 20250401 142600 388922225 1365 1365 1365 1365 0
336 20250401 142500 388922225 1365 1365 1365 1365 0
337 20250401 142400 388922225 1365 1364 1365 1364 35
338 20250401 142300 388874484 1365 1360 1365 1360 4519
339 20250401 142200 382715846 1361 1360 1362 1360 167
340 20250401 142100 382488592 1361 1361 1361 1361 0
341 20250401 142000 382488592 1361 1354 1361 1354 236
342 20250401 141900 382168796 1360 1361 1362 1354 2050
343 20250401 141800 379379345 1363 1363 1363 1363 0
344 20250401 141700 379379345 1363 1343 1363 1343 18519
345 20250401 141600 354270162 1343 1335 1343 1335 609
346 20250401 141500 353453247 1333 1333 1333 1333 0
347 20250401 141400 353453247 1333 1333 1333 1333 150
348 20250401 141300 353253297 1333 1333 1333 1333 0
349 20250401 141200 353253297 1333 1333 1333 1333 0
350 20250401 141100 353253297 1333 1333 1333 1333 293
351 20250401 141000 352862728 1321 1321 1321 1321 0
352 20250401 140900 352862728 1321 1321 1321 1321 59
353 20250401 140800 352784789 1333 1333 1333 1333 6061
354 20250401 140700 344705476 1331 1329 1331 1329 3550
355 20250401 140600 339980928 1329 1324 1329 1324 360
356 20250401 140500 339503485 1324 1324 1324 1324 0
357 20250401 140400 339503485 1324 1324 1324 1324 766
358 20250401 140300 338489301 1324 1320 1324 1320 442
359 20250401 140200 337905809 1320 1314 1320 1314 3206
360 20250401 140100 333674351 1314 1314 1314 1314 9
361 20250401 140000 333662525 1314 1314 1314 1314 4
362 20250401 135900 333657269 1314 1314 1314 1314 0
363 20250401 135800 333657269 1314 1320 1320 1314 4579
364 20250401 135700 327613678 1320 1320 1323 1320 2973
365 20250401 135600 323686318 1321 1321 1321 1321 817
366 20250401 135500 322607061 1321 1321 1321 1321 1479
367 20250401 135400 320653302 1321 1330 1330 1319 3056
368 20250401 135300 316604444 1331 1331 1331 1331 3
369 20250401 135200 316600451 1331 1334 1334 1331 2409
370 20250401 135100 313393329 1332 1332 1332 1332 0
371 20250401 135000 313393329 1332 1332 1332 1332 96
372 20250401 134900 313265457 1332 1334 1334 1332 5000
373 20250401 134800 306604689 1332 1332 1332 1332 0
374 20250401 134700 306604689 1332 1333 1333 1332 1724
375 20250401 134600 304307581 1349 1346 1349 1346 1600
376 20250401 134500 302151543 1330 1330 1330 1330 0
377 20250401 134400 302151543 1330 1345 1345 1330 1600
378 20250401 134300 300008201 1349 1349 1349 1349 90
379 20250401 134200 299886791 1348 1348 1348 1348 0
380 20250401 134100 299886791 1348 1348 1348 1348 0
381 20250401 134000 299886791 1348 1348 1348 1348 0
382 20250401 133900 299886791 1348 1348 1348 1348 5
383 20250401 133800 299880051 1351 1351 1351 1351 3294
384 20250401 133700 295429857 1351 1351 1351 1351 4
385 20250401 133600 295424453 1346 1346 1346 1346 0
386 20250401 133500 295424453 1346 1346 1346 1346 0
387 20250401 133400 295424453 1346 1349 1349 1346 1638
388 20250401 133300 293219618 1349 1351 1351 1349 442
389 20250401 133200 292622786 1351 1351 1351 1351 0
390 20250401 133100 292622786 1351 1351 1351 1351 0
391 20250401 133000 292622786 1351 1351 1351 1351 0
392 20250401 132900 292622786 1351 1351 1351 1351 3
393 20250401 132800 292618733 1351 1351 1351 1351 0
394 20250401 132700 292618733 1351 1351 1351 1351 0
395 20250401 132600 292618733 1351 1351 1351 1351 4
396 20250401 132500 292613329 1361 1361 1361 1361 0
397 20250401 132400 292613329 1361 1361 1361 1361 0
398 20250401 132300 292613329 1361 1361 1361 1361 0
399 20250401 132200 292613329 1361 1361 1361 1361 33
400 20250401 132100 292568416 1364 1364 1364 1364 0
401 20250401 132000 292568416 1364 1364 1364 1364 0
402 20250401 131900 292568416 1364 1364 1364 1364 0
403 20250401 131800 292568416 1364 1364 1364 1364 0
404 20250401 131700 292568416 1364 1364 1364 1364 123
405 20250401 131600 292400644 1364 1350 1364 1350 3177
406 20250401 131500 288096026 1350 1350 1350 1350 0
407 20250401 131400 288096026 1350 1350 1350 1350 0
408 20250401 131300 288096026 1350 1350 1350 1350 10
409 20250401 131200 288082526 1346 1346 1346 1346 0
410 20250401 131100 288082526 1346 1349 1352 1346 8365
411 20250401 131000 276806655 1346 1347 1347 1346 5000
412 20250401 130900 270076637 1348 1348 1348 1348 1
413 20250401 130800 270075289 1349 1355 1355 1346 2574
414 20250401 130700 266608311 1355 1356 1356 1355 44
415 20250401 130600 266548652 1357 1361 1361 1357 583
416 20250401 130500 265755947 1362 1362 1362 1362 17
417 20250401 130400 265732793 1361 1361 1361 1361 0
418 20250401 130300 265732793 1361 1361 1361 1361 17
419 20250401 130200 265709656 1361 1363 1363 1361 88
420 20250401 130100 265589766 1364 1364 1364 1364 0
421 20250401 130000 265589766 1364 1365 1365 1364 9
422 20250401 125900 265577483 1365 1366 1366 1365 19856
423 20250401 125800 238472894 1372 1371 1372 1371 2
424 20250401 125700 238470151 1370 1367 1378 1367 26
425 20250401 125600 238434470 1366 1366 1366 1366 0
426 20250401 125500 238434470 1366 1371 1371 1365 7622
427 20250401 125400 228025927 1371 1373 1375 1367 22906
428 20250401 125300 196578315 1373 1372 1373 1367 5860
429 20250401 125200 188533830 1376 1376 1376 1376 0
430 20250401 125100 188533830 1376 1373 1376 1373 5387
431 20250401 125000 181132303 1375 1375 1375 1374 6018
432 20250401 124900 172857572 1375 1375 1375 1375 0
433 20250401 124800 172857572 1375 1375 1375 1375 0
434 20250401 124700 172857572 1375 1376 1376 1375 21
435 20250401 124600 172828694 1376 1384 1384 1376 1905
436 20250401 124500 170199792 1382 1388 1388 1382 279
437 20250401 124400 169812924 1389 1388 1389 1388 3679
438 20250401 124300 164702922 1388 1389 1389 1388 4503
439 20250401 124200 158449246 1389 1393 1393 1389 1801
440 20250401 124100 155947279 1394 1396 1396 1394 50
441 20250401 124000 155877533 1396 1400 1400 1396 2313
442 20250401 123900 152640267 1400 1400 1400 1400 0
443 20250401 123800 152640267 1400 1400 1400 1400 1000
444 20250401 123700 151240267 1400 1400 1400 1400 0
445 20250401 123600 151240267 1400 1400 1400 1400 0
446 20250401 123500 151240267 1400 1400 1400 1400 0
447 20250401 123400 151240267 1400 1400 1400 1400 0
448 20250401 123300 151240267 1400 1400 1400 1400 0
449 20250401 123200 151240267 1400 1400 1400 1400 0
450 20250401 123100 151240267 1400 1400 1400 1400 0
451 20250401 123000 151240267 1400 1400 1400 1400 0
452 20250401 122900 151240267 1400 1400 1400 1400 0
453 20250401 122800 151240267 1400 1400 1400 1400 0
454 20250401 122700 151240267 1400 1400 1400 1400 15
455 20250401 122600 151219267 1397 1397 1397 1397 0
456 20250401 122500 151219267 1397 1397 1397 1397 0
457 20250401 122400 151219267 1397 1397 1397 1397 0
458 20250401 122300 151219267 1397 1397 1397 1397 0
459 20250401 122200 151219267 1397 1397 1397 1397 0
460 20250401 122100 151219267 1397 1397 1397 1397 0
461 20250401 122000 151219267 1397 1397 1397 1397 100
462 20250401 121900 151079567 1397 1397 1397 1397 0
463 20250401 121800 151079567 1397 1397 1397 1397 0
464 20250401 121700 151079567 1397 1397 1397 1397 0
465 20250401 121600 151079567 1397 1397 1397 1397 0
466 20250401 121500 151079567 1397 1397 1397 1397 0
467 20250401 121400 151079567 1397 1397 1397 1397 78
468 20250401 121300 150970601 1397 1397 1397 1397 0
469 20250401 121200 150970601 1397 1397 1397 1397 0
470 20250401 121100 150970601 1397 1398 1398 1397 2186
471 20250401 121000 147915473 1397 1404 1404 1397 18029
472 20250401 120900 122659174 1405 1405 1405 1405 0
473 20250401 120800 122659174 1405 1405 1405 1405 5217
474 20250401 120700 115329289 1405 1405 1405 1405 140
475 20250401 120600 115132589 1406 1406 1406 1406 3447
476 20250401 120500 110286107 1406 1407 1407 1406 298
477 20250401 120400 109866954 1408 1408 1408 1408 14
478 20250401 120300 109847242 1408 1408 1408 1408 0
479 20250401 120200 109847242 1408 1408 1408 1408 0
480 20250401 120100 109847242 1408 1408 1408 1408 1
481 20250401 120000 109845834 1419 1419 1419 1419 0
482 20250401 115900 109845834 1419 1419 1419 1419 0
483 20250401 115800 109845834 1419 1419 1419 1419 0
484 20250401 115700 109845834 1419 1416 1419 1416 7000
485 20250401 115600 99917442 1408 1408 1408 1408 0
486 20250401 115500 99917442 1408 1408 1408 1408 0
487 20250401 115400 99917442 1408 1408 1408 1408 0
488 20250401 115300 99917442 1408 1408 1408 1408 0
489 20250401 115200 99917442 1408 1408 1408 1408 0
490 20250401 115100 99917442 1408 1408 1408 1408 0
491 20250401 115000 99917442 1408 1408 1408 1408 0
492 20250401 114900 99917442 1408 1408 1408 1408 0
493 20250401 114800 99917442 1408 1408 1408 1408 0
494 20250401 114700 99917442 1408 1408 1408 1408 0
495 20250401 114600 99917442 1408 1408 1408 1408 0
496 20250401 114500 99917442 1408 1408 1408 1408 0
497 20250401 114400 99917442 1408 1408 1408 1408 0
498 20250401 114300 99917442 1408 1408 1408 1408 0
499 20250401 114200 99917442 1408 1408 1408 1408 0
500 20250401 114100 99917442 1408 1408 1408 1408 112
501 20250401 114000 99759746 1416 1416 1416 1416 0
502 20250401 113900 99759746 1416 1416 1416 1416 1
503 20250401 113800 99758330 1408 1408 1408 1408 0
504 20250401 113700 99758330 1408 1408 1408 1408 0
505 20250401 113600 99758330 1408 1408 1408 1408 0
506 20250401 113500 99758330 1408 1408 1408 1408 0
507 20250401 113400 99758330 1408 1408 1408 1408 0
508 20250401 113300 99758330 1408 1408 1408 1408 0
509 20250401 113200 99758330 1408 1408 1408 1408 0
510 20250401 113100 99758330 1408 1408 1408 1408 0
511 20250401 113000 99758330 1408 1408 1408 1408 0
512 20250401 112900 99758330 1408 1408 1408 1408 35
513 20250401 112800 99709050 1407 1407 1407 1407 0
514 20250401 112700 99709050 1407 1407 1407 1407 0
515 20250401 112600 99709050 1407 1410 1410 1407 5000
516 20250401 112500 92665015 1411 1411 1411 1411 200
517 20250401 112400 92382815 1410 1410 1410 1410 0
518 20250401 112300 92382815 1410 1410 1410 1410 0
519 20250401 112200 92382815 1410 1410 1410 1410 0
520 20250401 112100 92382815 1410 1410 1410 1410 0
521 20250401 112000 92382815 1410 1410 1410 1410 0
522 20250401 111900 92382815 1410 1410 1410 1410 1
523 20250401 111800 92381405 1418 1418 1418 1418 3
524 20250401 111700 92377151 1417 1417 1417 1417 71
525 20250401 111600 92276544 1417 1417 1417 1417 0
526 20250401 111500 92276544 1417 1417 1417 1417 0
527 20250401 111400 92276544 1417 1417 1417 1417 0
528 20250401 111300 92276544 1417 1417 1417 1417 127
529 20250401 111200 92096585 1417 1417 1417 1417 0
530 20250401 111100 92096585 1417 1417 1417 1417 15
531 20250401 111000 92075330 1409 1409 1409 1409 0
532 20250401 110900 92075330 1409 1409 1409 1409 0
533 20250401 110800 92075330 1409 1409 1409 1409 4500
534 20250401 110700 85734830 1419 1419 1419 1419 0
535 20250401 110600 85734830 1419 1419 1419 1419 0
536 20250401 110500 85734830 1419 1419 1419 1419 0
537 20250401 110400 85734830 1419 1419 1419 1419 9843
538 20250401 110300 71767613 1419 1418 1420 1418 257
539 20250401 110200 71403024 1416 1416 1416 1416 8717
540 20250401 110100 59059752 1416 1416 1416 1416 1283
541 20250401 110000 57243024 1409 1410 1410 1409 4102
542 20250401 105900 51459222 1410 1413 1413 1410 2522
543 20250401 105800 47899306 1416 1416 1416 1416 1093
544 20250401 105700 46351618 1416 1416 1416 1416 0
545 20250401 105600 46351618 1416 1416 1416 1416 0
546 20250401 105500 46351618 1416 1416 1416 1416 0
547 20250401 105400 46351618 1416 1416 1416 1416 0
548 20250401 105300 46351618 1416 1416 1416 1416 0
549 20250401 105200 46351618 1416 1416 1416 1416 0
550 20250401 105100 46351618 1416 1416 1416 1416 2587
551 20250401 105000 42688426 1416 1416 1416 1416 0
552 20250401 104900 42688426 1416 1416 1416 1416 143
553 20250401 104800 42485938 1414 1414 1414 1414 0
554 20250401 104700 42485938 1414 1414 1414 1414 0
555 20250401 104600 42485938 1414 1414 1414 1414 0
556 20250401 104500 42485938 1414 1414 1414 1414 0
557 20250401 104400 42485938 1414 1414 1414 1414 0
558 20250401 104300 42485938 1414 1414 1414 1414 3140
559 20250401 104200 38045978 1414 1414 1414 1414 0
560 20250401 104100 38045978 1414 1414 1414 1414 2
561 20250401 104000 38043150 1414 1414 1414 1414 0
562 20250401 103900 38043150 1414 1414 1414 1414 1
563 20250401 103800 38041736 1414 1414 1414 1414 0
564 20250401 103700 38041736 1414 1414 1414 1414 0
565 20250401 103600 38041736 1414 1423 1423 1414 55
566 20250401 103500 37963494 1422 1419 1422 1419 3
567 20250401 103400 37959232 1445 1428 1445 1428 370
568 20250401 103300 37428214 1417 1417 1428 1413 252
569 20250401 103200 37069512 1417 1417 1417 1417 0
570 20250401 103100 37069512 1417 1417 1417 1417 0
571 20250401 103000 37069512 1417 1417 1417 1417 0
572 20250401 102900 37069512 1417 1417 1417 1417 0
573 20250401 102800 37069512 1417 1417 1417 1417 0
574 20250401 102700 37069512 1417 1417 1417 1417 10
575 20250401 102600 37055342 1413 1413 1413 1413 0
576 20250401 102500 37055342 1413 1413 1413 1413 0
577 20250401 102400 37055342 1413 1413 1413 1413 0
578 20250401 102300 37055342 1413 1413 1413 1413 2240
579 20250401 102200 33890222 1415 1415 1415 1415 51
580 20250401 102100 33818057 1413 1413 1413 1413 0
581 20250401 102000 33818057 1413 1413 1413 1413 1
582 20250401 101900 33816644 1414 1414 1414 1414 691
583 20250401 101800 32839570 1416 1416 1416 1416 219
584 20250401 101700 32529466 1416 1416 1416 1416 50
585 20250401 101600 32458666 1420 1420 1420 1420 0
586 20250401 101500 32458666 1420 1420 1420 1420 0
587 20250401 101400 32458666 1420 1420 1420 1420 4
588 20250401 101300 32452986 1420 1420 1420 1420 2180
589 20250401 101200 29357386 1420 1420 1420 1420 0
590 20250401 101100 29357386 1420 1420 1420 1420 0
591 20250401 101000 29357386 1420 1418 1420 1418 517
592 20250401 100900 28623248 1416 1414 1416 1414 2410
593 20250401 100800 25215306 1414 1414 1414 1414 0
594 20250401 100700 25215306 1414 1414 1414 1414 3
595 20250401 100600 25211064 1413 1413 1413 1413 0
596 20250401 100500 25211064 1413 1413 1413 1413 0
597 20250401 100400 25211064 1413 1414 1414 1413 52
598 20250401 100300 25137554 1414 1414 1414 1414 0
599 20250401 100200 25137554 1414 1414 1414 1414 0
600 20250401 100100 25137554 1414 1421 1421 1414 838
601 20250401 100000 23947261 1421 1421 1421 1421 0
602 20250401 095900 23947261 1421 1421 1421 1421 45
603 20250401 095800 23883316 1426 1424 1426 1424 203
604 20250401 095700 23593874 1423 1423 1423 1423 0
605 20250401 095600 23593874 1423 1427 1429 1423 967
606 20250401 095500 22217405 1428 1440 1440 1428 25
607 20250401 095400 22181561 1440 1449 1449 1440 546
608 20250401 095300 21391023 1450 1450 1450 1450 0
609 20250401 095200 21391023 1450 1450 1450 1450 1130
610 20250401 095100 19752523 1450 1450 1450 1450 0
611 20250401 095000 19752523 1450 1450 1450 1450 0
612 20250401 094900 19752523 1450 1450 1450 1450 0
613 20250401 094800 19752523 1450 1451 1451 1450 837
614 20250401 094700 18538855 1454 1458 1458 1454 1207
615 20250401 094600 16780632 1460 1461 1461 1460 200
616 20250401 094500 16488601 1459 1457 1459 1456 140
617 20250401 094400 16284578 1477 1477 1477 1477 0
618 20250401 094300 16284578 1477 1477 1477 1477 0
619 20250401 094200 16284578 1477 1477 1477 1477 0
620 20250401 094100 16284578 1477 1477 1477 1477 0
621 20250401 094000 16284578 1477 1477 1477 1477 0
622 20250401 093900 16284578 1477 1477 1477 1477 0
623 20250401 093800 16284578 1477 1477 1477 1477 0
624 20250401 093700 16284578 1477 1477 1477 1477 0
625 20250401 093600 16284578 1477 1481 1481 1477 200
626 20250401 093500 15988778 1482 1482 1482 1452 4160
627 20250401 093400 9932140 1490 1490 1490 1490 32
628 20250401 093300 9884460 1490 1490 1490 1490 0
629 20250401 093200 9884460 1490 1490 1490 1490 0
630 20250401 093100 9884460 1490 1490 1490 1490 0
631 20250401 093000 9884460 1490 1490 1490 1490 36
632 20250401 092900 9830820 1490 1490 1490 1490 0
633 20250401 092800 9830820 1490 1490 1490 1490 6
634 20250401 092700 9821880 1490 1485 1490 1483 137
635 20250401 092600 9618153 1485 1485 1486 1485 669
636 20250401 092500 8624686 1485 1485 1485 1485 17
637 20250401 092400 8599441 1484 1480 1486 1480 57
638 20250401 092300 8515066 1486 1486 1486 1486 0
639 20250401 092200 8515066 1486 1484 1486 1484 7
640 20250401 092100 8504670 1484 1481 1484 1481 10
641 20250401 092000 8489842 1480 1480 1480 1480 0
642 20250401 091900 8489842 1480 1472 1480 1472 18
643 20250401 091800 8463274 1471 1470 1471 1470 45
644 20250401 091700 8397109 1470 1461 1470 1461 20
645 20250401 091600 8367799 1460 1460 1460 1460 5
646 20250401 091500 8360499 1460 1455 1460 1455 10
647 20250401 091400 8345924 1452 1452 1452 1452 0
648 20250401 091300 8345924 1452 1452 1452 1452 0
649 20250401 091200 8345924 1452 1452 1452 1452 0
650 20250401 091100 8345924 1452 1452 1452 1452 0
651 20250401 091000 8345924 1452 1452 1452 1452 0
652 20250401 090900 8345924 1452 1453 1455 1452 6
653 20250401 090800 8337203 1452 1452 1452 1452 0
654 20250401 090700 8337203 1452 1452 1452 1452 0
655 20250401 090600 8337203 1452 1452 1452 1452 0
656 20250401 090500 8337203 1452 1452 1452 1452 0
657 20250401 090400 8337203 1452 1450 1452 1450 1479
658 20250401 090300 6192647 1450 1444 1450 1444 2002
659 20250401 090200 3289759 1444 1445 1445 1444 53
660 20250401 090100 3213175 1445 1449 1449 1445 9
661 20250401 090000 3200150 1450 1450 1450 1450 2207

1
070590/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,13879521,0,21735329886,0.00
20250327,0,13879521,0,21665932281,0.00
20250326,0,13879521,0,20916438147,0.00
20250325,0,13879521,0,20264100660,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 13879521 0 21735329886 0.00
3 20250327 0 13879521 0 21665932281 0.00
4 20250326 0 13879521 0 20916438147 0.00
5 20250325 0 13879521 0 20264100660 0.00