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

663
073560/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,663 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,200100,142132078,1324,1324,1324,1324,668
20250401,200000,142132078,1324,1324,1324,1324,0
20250401,195900,142132078,1324,1324,1324,1324,0
20250401,195800,142132078,1324,1324,1324,1324,0
20250401,195700,142132078,1324,1324,1324,1324,0
20250401,195600,142132078,1324,1324,1324,1324,0
20250401,195500,142132078,1324,1324,1324,1324,0
20250401,195400,142132078,1324,1324,1324,1324,0
20250401,195300,142132078,1324,1324,1324,1324,0
20250401,195200,142132078,1324,1324,1324,1324,0
20250401,195100,142132078,1324,1324,1324,1324,0
20250401,195000,142132078,1324,1324,1324,1324,0
20250401,194900,142132078,1324,1324,1324,1324,0
20250401,194800,142132078,1324,1324,1324,1324,0
20250401,194700,142132078,1324,1324,1324,1324,0
20250401,194600,142132078,1324,1324,1324,1324,0
20250401,194500,142132078,1324,1324,1324,1324,0
20250401,194400,142132078,1324,1324,1324,1324,0
20250401,194300,142132078,1324,1324,1324,1324,0
20250401,194200,142132078,1324,1324,1324,1324,0
20250401,194100,142132078,1324,1324,1324,1324,0
20250401,194000,142132078,1324,1324,1324,1324,0
20250401,193900,142132078,1324,1324,1324,1324,0
20250401,193800,142132078,1324,1324,1324,1324,0
20250401,193700,142132078,1324,1324,1324,1324,0
20250401,193600,142132078,1324,1324,1324,1324,0
20250401,193500,142132078,1324,1324,1324,1324,0
20250401,193400,142132078,1324,1324,1324,1324,0
20250401,193300,142132078,1324,1324,1324,1324,0
20250401,193200,142132078,1324,1324,1324,1324,0
20250401,193100,142132078,1324,1324,1324,1324,668
20250401,193000,142132078,1324,1324,1324,1324,0
20250401,192900,142132078,1324,1324,1324,1324,0
20250401,192800,142132078,1324,1324,1324,1324,0
20250401,192700,142132078,1324,1324,1324,1324,0
20250401,192600,142132078,1324,1324,1324,1324,0
20250401,192500,142132078,1324,1324,1324,1324,0
20250401,192400,142132078,1324,1324,1324,1324,0
20250401,192300,142132078,1324,1324,1324,1324,0
20250401,192200,142132078,1324,1324,1324,1324,0
20250401,192100,142132078,1324,1324,1324,1324,0
20250401,192000,142132078,1324,1324,1324,1324,0
20250401,191900,142132078,1324,1324,1324,1324,0
20250401,191800,142132078,1324,1324,1324,1324,0
20250401,191700,142132078,1324,1324,1324,1324,0
20250401,191600,142132078,1324,1324,1324,1324,0
20250401,191500,142132078,1324,1324,1324,1324,0
20250401,191400,142132078,1324,1324,1324,1324,0
20250401,191300,142132078,1324,1324,1324,1324,0
20250401,191200,142132078,1324,1324,1324,1324,0
20250401,191100,142132078,1324,1324,1324,1324,0
20250401,191000,142132078,1324,1324,1324,1324,0
20250401,190900,142132078,1324,1324,1324,1324,0
20250401,190800,142132078,1324,1324,1324,1324,0
20250401,190700,142132078,1324,1324,1324,1324,0
20250401,190600,142132078,1324,1324,1324,1324,0
20250401,190500,142132078,1324,1324,1324,1324,0
20250401,190400,142132078,1324,1324,1324,1324,0
20250401,190300,142132078,1324,1324,1324,1324,0
20250401,190200,142132078,1324,1324,1324,1324,0
20250401,190100,142132078,1324,1324,1324,1324,668
20250401,190000,142132078,1324,1324,1324,1324,0
20250401,185900,142132078,1324,1324,1324,1324,0
20250401,185800,142132078,1324,1324,1324,1324,0
20250401,185700,142132078,1324,1324,1324,1324,0
20250401,185600,142132078,1324,1324,1324,1324,0
20250401,185500,142132078,1324,1324,1324,1324,0
20250401,185400,142132078,1324,1324,1324,1324,0
20250401,185300,142132078,1324,1324,1324,1324,0
20250401,185200,142132078,1324,1324,1324,1324,0
20250401,185100,142132078,1324,1324,1324,1324,0
20250401,185000,142132078,1324,1324,1324,1324,0
20250401,184900,142132078,1324,1324,1324,1324,0
20250401,184800,142132078,1324,1324,1324,1324,0
20250401,184700,142132078,1324,1324,1324,1324,0
20250401,184600,142132078,1324,1324,1324,1324,0
20250401,184500,142132078,1324,1324,1324,1324,0
20250401,184400,142132078,1324,1324,1324,1324,0
20250401,184300,142132078,1324,1324,1324,1324,0
20250401,184200,142132078,1324,1324,1324,1324,0
20250401,184100,142132078,1324,1324,1324,1324,0
20250401,184000,142132078,1324,1324,1324,1324,0
20250401,183900,142132078,1324,1324,1324,1324,0
20250401,183800,142132078,1324,1324,1324,1324,0
20250401,183700,142132078,1324,1324,1324,1324,0
20250401,183600,142132078,1324,1324,1324,1324,0
20250401,183500,142132078,1324,1324,1324,1324,0
20250401,183400,142132078,1324,1324,1324,1324,0
20250401,183300,142132078,1324,1324,1324,1324,0
20250401,183200,142132078,1324,1324,1324,1324,0
20250401,183100,142132078,1324,1324,1324,1324,668
20250401,183000,142132078,1324,1324,1324,1324,0
20250401,182900,142132078,1324,1324,1324,1324,0
20250401,182800,142132078,1324,1324,1324,1324,0
20250401,182700,142132078,1324,1324,1324,1324,0
20250401,182600,142132078,1324,1324,1324,1324,0
20250401,182500,142132078,1324,1324,1324,1324,0
20250401,182400,142132078,1324,1324,1324,1324,0
20250401,182300,142132078,1324,1324,1324,1324,0
20250401,182200,142132078,1324,1324,1324,1324,0
20250401,182100,142132078,1324,1324,1324,1324,0
20250401,182000,142132078,1324,1324,1324,1324,0
20250401,181900,142132078,1324,1324,1324,1324,0
20250401,181800,142132078,1324,1324,1324,1324,0
20250401,181700,142132078,1324,1324,1324,1324,0
20250401,181600,142132078,1324,1324,1324,1324,0
20250401,181500,142132078,1324,1324,1324,1324,0
20250401,181400,142132078,1324,1324,1324,1324,0
20250401,181300,142132078,1324,1324,1324,1324,0
20250401,181200,142132078,1324,1324,1324,1324,0
20250401,181100,142132078,1324,1324,1324,1324,0
20250401,181000,142132078,1324,1324,1324,1324,0
20250401,180900,142132078,1324,1324,1324,1324,0
20250401,180800,142132078,1324,1324,1324,1324,0
20250401,180700,142132078,1324,1324,1324,1324,0
20250401,180600,142132078,1324,1324,1324,1324,0
20250401,180500,142132078,1324,1324,1324,1324,0
20250401,180400,142132078,1324,1324,1324,1324,0
20250401,180300,142132078,1324,1324,1324,1324,0
20250401,180200,142132078,1324,1324,1324,1324,0
20250401,180100,142132078,1324,1324,1324,1324,668
20250401,180000,142132078,1324,1324,1324,1324,0
20250401,175900,142132078,1324,1324,1324,1324,0
20250401,175800,142132078,1324,1324,1324,1324,0
20250401,175700,142132078,1324,1324,1324,1324,0
20250401,175600,142132078,1324,1324,1324,1324,0
20250401,175500,142132078,1324,1324,1324,1324,0
20250401,175400,142132078,1324,1324,1324,1324,0
20250401,175300,142132078,1324,1324,1324,1324,0
20250401,175200,142132078,1324,1324,1324,1324,0
20250401,175100,142132078,1324,1324,1324,1324,0
20250401,175000,142132078,1324,1324,1324,1324,0
20250401,174900,142132078,1324,1324,1324,1324,0
20250401,174800,142132078,1324,1324,1324,1324,0
20250401,174700,142132078,1324,1324,1324,1324,0
20250401,174600,142132078,1324,1324,1324,1324,0
20250401,174500,142132078,1324,1324,1324,1324,0
20250401,174400,142132078,1324,1324,1324,1324,0
20250401,174300,142132078,1324,1324,1324,1324,0
20250401,174200,142132078,1324,1324,1324,1324,0
20250401,174100,142132078,1324,1324,1324,1324,0
20250401,174000,142132078,1324,1324,1324,1324,0
20250401,173900,142132078,1324,1324,1324,1324,0
20250401,173800,142132078,1324,1324,1324,1324,0
20250401,173700,142132078,1324,1324,1324,1324,0
20250401,173600,142132078,1324,1324,1324,1324,0
20250401,173500,142132078,1324,1324,1324,1324,0
20250401,173400,142132078,1324,1324,1324,1324,0
20250401,173300,142132078,1324,1324,1324,1324,0
20250401,173200,142132078,1324,1324,1324,1324,0
20250401,173100,142132078,1324,1324,1324,1324,668
20250401,173000,142132078,1324,1324,1324,1324,0
20250401,172900,142132078,1324,1324,1324,1324,0
20250401,172800,142132078,1324,1324,1324,1324,0
20250401,172700,142132078,1324,1324,1324,1324,0
20250401,172600,142132078,1324,1324,1324,1324,0
20250401,172500,142132078,1324,1324,1324,1324,0
20250401,172400,142132078,1324,1324,1324,1324,0
20250401,172300,142132078,1324,1324,1324,1324,0
20250401,172200,142132078,1324,1324,1324,1324,0
20250401,172100,142132078,1324,1324,1324,1324,0
20250401,172000,142132078,1324,1324,1324,1324,0
20250401,171900,142132078,1324,1324,1324,1324,0
20250401,171800,142132078,1324,1324,1324,1324,0
20250401,171700,142132078,1324,1324,1324,1324,0
20250401,171600,142132078,1324,1324,1324,1324,0
20250401,171500,142132078,1324,1324,1324,1324,0
20250401,171400,142132078,1324,1324,1324,1324,0
20250401,171300,142132078,1324,1324,1324,1324,0
20250401,171200,142132078,1324,1324,1324,1324,0
20250401,171100,142132078,1324,1324,1324,1324,0
20250401,171000,142132078,1324,1324,1324,1324,0
20250401,170900,142132078,1324,1324,1324,1324,0
20250401,170800,142132078,1324,1324,1324,1324,0
20250401,170700,142132078,1324,1324,1324,1324,0
20250401,170600,142132078,1324,1324,1324,1324,0
20250401,170500,142132078,1324,1324,1324,1324,0
20250401,170400,142132078,1324,1324,1324,1324,0
20250401,170300,142132078,1324,1324,1324,1324,0
20250401,170200,142132078,1324,1324,1324,1324,0
20250401,170100,142132078,1324,1324,1324,1324,668
20250401,170000,142132078,1324,1324,1324,1324,0
20250401,165900,142132078,1324,1324,1324,1324,0
20250401,165800,142132078,1324,1324,1324,1324,0
20250401,165700,142132078,1324,1324,1324,1324,0
20250401,165600,142132078,1324,1324,1324,1324,0
20250401,165500,142132078,1324,1324,1324,1324,0
20250401,165400,142132078,1324,1324,1324,1324,0
20250401,165300,142132078,1324,1324,1324,1324,0
20250401,165200,142132078,1324,1324,1324,1324,0
20250401,165100,142132078,1324,1324,1324,1324,0
20250401,165000,142132078,1324,1324,1324,1324,0
20250401,164900,142132078,1324,1324,1324,1324,0
20250401,164800,142132078,1324,1324,1324,1324,0
20250401,164700,142132078,1324,1324,1324,1324,0
20250401,164600,142132078,1324,1324,1324,1324,0
20250401,164500,142132078,1324,1324,1324,1324,0
20250401,164400,142132078,1324,1324,1324,1324,0
20250401,164300,142132078,1324,1324,1324,1324,0
20250401,164200,142132078,1324,1324,1324,1324,0
20250401,164100,142132078,1324,1324,1324,1324,0
20250401,164000,142132078,1324,1324,1324,1324,0
20250401,163900,142132078,1324,1324,1324,1324,0
20250401,163800,142132078,1324,1324,1324,1324,0
20250401,163700,142132078,1324,1324,1324,1324,0
20250401,163600,142132078,1324,1324,1324,1324,0
20250401,163500,142132078,1324,1324,1324,1324,0
20250401,163400,142132078,1324,1324,1324,1324,0
20250401,163300,142132078,1324,1324,1324,1324,0
20250401,163200,142132078,1324,1324,1324,1324,0
20250401,163100,142132078,1324,1324,1324,1324,668
20250401,163000,142132078,1324,1324,1324,1324,0
20250401,162900,142132078,1324,1324,1324,1324,0
20250401,162800,142132078,1324,1324,1324,1324,0
20250401,162700,142132078,1324,1324,1324,1324,0
20250401,162600,142132078,1324,1324,1324,1324,0
20250401,162500,142132078,1324,1324,1324,1324,0
20250401,162400,142132078,1324,1324,1324,1324,0
20250401,162300,142132078,1324,1324,1324,1324,0
20250401,162200,142132078,1324,1324,1324,1324,0
20250401,162100,142132078,1324,1324,1324,1324,0
20250401,162000,142132078,1324,1324,1324,1324,0
20250401,161900,142132078,1324,1324,1324,1324,0
20250401,161800,142132078,1324,1324,1324,1324,0
20250401,161700,142132078,1324,1324,1324,1324,0
20250401,161600,142132078,1324,1324,1324,1324,0
20250401,161500,142132078,1324,1324,1324,1324,0
20250401,161400,142132078,1324,1324,1324,1324,0
20250401,161300,142132078,1324,1324,1324,1324,0
20250401,161200,142132078,1324,1324,1324,1324,0
20250401,161100,142132078,1324,1324,1324,1324,0
20250401,161000,142132078,1324,1324,1324,1324,0
20250401,160900,142132078,1324,1324,1324,1324,0
20250401,160800,142132078,1324,1324,1324,1324,0
20250401,160700,142132078,1324,1324,1324,1324,0
20250401,160600,142132078,1324,1324,1324,1324,0
20250401,160500,142132078,1324,1324,1324,1324,0
20250401,160400,142132078,1324,1324,1324,1324,0
20250401,160300,142132078,1324,1324,1324,1324,0
20250401,160200,142132078,1324,1324,1324,1324,0
20250401,160100,142132078,1324,1324,1324,1324,668
20250401,160000,142132078,1324,1324,1324,1324,0
20250401,155900,142132078,1324,1324,1324,1324,0
20250401,155800,142132078,1324,1324,1324,1324,0
20250401,155700,142132078,1324,1324,1324,1324,0
20250401,155600,142132078,1324,1324,1324,1324,0
20250401,155500,142132078,1324,1324,1324,1324,0
20250401,155400,142132078,1324,1324,1324,1324,0
20250401,155300,142132078,1324,1324,1324,1324,0
20250401,155200,142132078,1324,1324,1324,1324,0
20250401,155100,142132078,1324,1324,1324,1324,0
20250401,155000,142132078,1324,1324,1324,1324,0
20250401,154900,142132078,1324,1324,1324,1324,0
20250401,154800,142132078,1324,1324,1324,1324,0
20250401,154700,142132078,1324,1324,1324,1324,0
20250401,154600,142132078,1324,1324,1324,1324,0
20250401,154500,142132078,1324,1324,1324,1324,0
20250401,154400,142132078,1324,1324,1324,1324,0
20250401,154300,142132078,1324,1324,1324,1324,0
20250401,154200,142132078,1324,1324,1324,1324,0
20250401,154100,142132078,1324,1324,1324,1324,0
20250401,154000,142132078,1324,1324,1324,1324,0
20250401,153900,142132078,1324,1324,1324,1324,0
20250401,153800,142132078,1324,1324,1324,1324,0
20250401,153700,142132078,1324,1324,1324,1324,0
20250401,153600,142132078,1324,1324,1324,1324,0
20250401,153500,142132078,1324,1324,1324,1324,0
20250401,153400,142132078,1324,1324,1324,1324,0
20250401,153300,142132078,1324,1324,1324,1324,0
20250401,153200,142132078,1324,1324,1324,1324,0
20250401,153100,142132078,1324,1324,1324,1324,668
20250401,153000,142132078,1324,1324,1324,1324,668
20250401,152900,141247646,1323,1323,1323,1323,0
20250401,152800,141247646,1323,1323,1323,1323,0
20250401,152700,141247646,1323,1323,1323,1323,0
20250401,152600,141247646,1323,1323,1323,1323,0
20250401,152500,141247646,1323,1323,1323,1323,0
20250401,152400,141247646,1323,1323,1323,1323,0
20250401,152300,141247646,1323,1323,1323,1323,0
20250401,152200,141247646,1323,1323,1323,1323,0
20250401,152100,141247646,1323,1323,1323,1323,0
20250401,152000,141247646,1323,1323,1323,1323,0
20250401,151900,141247646,1323,1323,1323,1318,5053
20250401,151800,134580036,1325,1325,1325,1325,0
20250401,151700,134580036,1325,1325,1325,1325,0
20250401,151600,134580036,1325,1325,1325,1325,0
20250401,151500,134580036,1325,1325,1325,1325,0
20250401,151400,134580036,1325,1325,1325,1325,0
20250401,151300,134580036,1325,1324,1325,1318,6228
20250401,151200,126363912,1324,1324,1324,1324,0
20250401,151100,126363912,1324,1324,1324,1324,0
20250401,151000,126363912,1324,1324,1324,1324,0
20250401,150900,126363912,1324,1324,1324,1324,0
20250401,150800,126363912,1324,1324,1324,1324,0
20250401,150700,126363912,1324,1324,1324,1324,0
20250401,150600,126363912,1324,1324,1324,1324,0
20250401,150500,126363912,1324,1324,1324,1324,0
20250401,150400,126363912,1324,1324,1324,1324,81
20250401,150300,126256668,1324,1324,1324,1324,32
20250401,150200,126214300,1325,1325,1325,1325,0
20250401,150100,126214300,1325,1325,1325,1325,0
20250401,150000,126214300,1325,1325,1325,1325,0
20250401,145900,126214300,1325,1325,1325,1325,0
20250401,145800,126214300,1325,1325,1325,1325,10
20250401,145700,126201050,1325,1325,1325,1325,4
20250401,145600,126195750,1325,1325,1325,1325,8
20250401,145500,126185150,1325,1325,1325,1325,4
20250401,145400,126179850,1325,1325,1325,1325,0
20250401,145300,126179850,1325,1325,1325,1325,0
20250401,145200,126179850,1325,1325,1325,1325,0
20250401,145100,126179850,1325,1325,1325,1325,0
20250401,145000,126179850,1325,1325,1325,1325,19
20250401,144900,126154675,1325,1325,1325,1325,0
20250401,144800,126154675,1325,1325,1325,1325,0
20250401,144700,126154675,1325,1325,1325,1325,0
20250401,144600,126154675,1325,1325,1325,1325,1
20250401,144500,126153350,1320,1320,1320,1320,391
20250401,144400,125637230,1323,1323,1323,1323,0
20250401,144300,125637230,1323,1323,1323,1323,0
20250401,144200,125637230,1323,1323,1323,1323,0
20250401,144100,125637230,1323,1323,1323,1323,0
20250401,144000,125637230,1323,1323,1323,1323,0
20250401,143900,125637230,1323,1323,1323,1323,23
20250401,143800,125606801,1323,1323,1323,1323,0
20250401,143700,125606801,1323,1320,1323,1320,12
20250401,143600,125590958,1323,1324,1324,1323,12
20250401,143500,125575080,1324,1324,1324,1324,0
20250401,143400,125575080,1324,1324,1324,1324,81
20250401,143300,125467836,1324,1320,1324,1320,45011
20250401,143200,65884691,1320,1320,1321,1320,5175
20250401,143100,59053528,1319,1319,1319,1319,0
20250401,143000,59053528,1319,1319,1319,1319,0
20250401,142900,59053528,1319,1319,1319,1319,0
20250401,142800,59053528,1319,1319,1319,1319,0
20250401,142700,59053528,1319,1319,1319,1319,0
20250401,142600,59053528,1319,1319,1319,1319,0
20250401,142500,59053528,1319,1319,1319,1319,0
20250401,142400,59053528,1319,1319,1319,1319,0
20250401,142300,59053528,1319,1319,1319,1319,1
20250401,142200,59052209,1320,1320,1320,1320,0
20250401,142100,59052209,1320,1320,1320,1320,0
20250401,142000,59052209,1320,1320,1320,1320,0
20250401,141900,59052209,1320,1320,1320,1320,0
20250401,141800,59052209,1320,1320,1320,1320,0
20250401,141700,59052209,1320,1320,1320,1320,0
20250401,141600,59052209,1320,1320,1320,1320,0
20250401,141500,59052209,1320,1320,1320,1320,0
20250401,141400,59052209,1320,1320,1320,1320,0
20250401,141300,59052209,1320,1320,1320,1320,0
20250401,141200,59052209,1320,1320,1320,1320,60
20250401,141100,58973009,1320,1320,1320,1320,0
20250401,141000,58973009,1320,1320,1320,1320,0
20250401,140900,58973009,1320,1320,1320,1320,0
20250401,140800,58973009,1320,1320,1320,1320,0
20250401,140700,58973009,1320,1320,1320,1320,0
20250401,140600,58973009,1320,1320,1320,1320,22
20250401,140500,58943969,1320,1320,1320,1320,0
20250401,140400,58943969,1320,1320,1320,1320,22
20250401,140300,58914929,1320,1320,1320,1320,0
20250401,140200,58914929,1320,1320,1320,1320,0
20250401,140100,58914929,1320,1322,1322,1320,1777
20250401,140000,56568108,1325,1325,1325,1325,0
20250401,135900,56568108,1325,1325,1325,1325,0
20250401,135800,56568108,1325,1325,1325,1325,0
20250401,135700,56568108,1325,1325,1325,1325,0
20250401,135600,56568108,1325,1325,1325,1325,0
20250401,135500,56568108,1325,1325,1325,1325,20
20250401,135400,56541608,1324,1324,1324,1324,0
20250401,135300,56541608,1324,1324,1324,1324,0
20250401,135200,56541608,1324,1324,1324,1324,0
20250401,135100,56541608,1324,1324,1324,1324,168
20250401,135000,56319176,1323,1323,1323,1323,298
20250401,134900,55924922,1321,1321,1321,1321,12
20250401,134800,55909070,1321,1321,1321,1321,0
20250401,134700,55909070,1321,1321,1321,1321,0
20250401,134600,55909070,1321,1321,1321,1321,0
20250401,134500,55909070,1321,1321,1321,1321,0
20250401,134400,55909070,1321,1321,1321,1321,0
20250401,134300,55909070,1321,1321,1321,1321,0
20250401,134200,55909070,1321,1321,1321,1321,0
20250401,134100,55909070,1321,1321,1321,1321,0
20250401,134000,55909070,1321,1321,1321,1321,0
20250401,133900,55909070,1321,1321,1321,1321,0
20250401,133800,55909070,1321,1321,1321,1321,0
20250401,133700,55909070,1321,1321,1321,1321,0
20250401,133600,55909070,1321,1321,1321,1321,0
20250401,133500,55909070,1321,1321,1321,1321,0
20250401,133400,55909070,1321,1321,1321,1321,0
20250401,133300,55909070,1321,1321,1321,1321,0
20250401,133200,55909070,1321,1321,1321,1321,0
20250401,133100,55909070,1321,1321,1321,1321,0
20250401,133000,55909070,1321,1321,1321,1321,0
20250401,132900,55909070,1321,1321,1321,1321,0
20250401,132800,55909070,1321,1321,1321,1321,0
20250401,132700,55909070,1321,1321,1321,1321,0
20250401,132600,55909070,1321,1321,1321,1321,0
20250401,132500,55909070,1321,1321,1321,1321,0
20250401,132400,55909070,1321,1321,1321,1321,0
20250401,132300,55909070,1321,1321,1321,1321,0
20250401,132200,55909070,1321,1321,1321,1321,0
20250401,132100,55909070,1321,1321,1321,1321,6
20250401,132000,55901144,1322,1322,1322,1322,0
20250401,131900,55901144,1322,1322,1322,1322,0
20250401,131800,55901144,1322,1322,1322,1322,0
20250401,131700,55901144,1322,1322,1322,1322,0
20250401,131600,55901144,1322,1322,1322,1322,0
20250401,131500,55901144,1322,1322,1322,1322,0
20250401,131400,55901144,1322,1322,1322,1322,363
20250401,131300,55421258,1322,1322,1322,1322,0
20250401,131200,55421258,1322,1322,1322,1322,0
20250401,131100,55421258,1322,1322,1322,1322,0
20250401,131000,55421258,1322,1322,1322,1322,0
20250401,130900,55421258,1322,1322,1322,1322,0
20250401,130800,55421258,1322,1322,1322,1322,0
20250401,130700,55421258,1322,1322,1322,1322,0
20250401,130600,55421258,1322,1322,1322,1322,0
20250401,130500,55421258,1322,1322,1322,1322,1
20250401,130400,55419936,1321,1321,1321,1321,9
20250401,130300,55408047,1321,1321,1321,1321,4
20250401,130200,55402763,1323,1323,1323,1323,8
20250401,130100,55392179,1324,1324,1324,1324,0
20250401,130000,55392179,1324,1324,1324,1324,0
20250401,125900,55392179,1324,1324,1324,1324,0
20250401,125800,55392179,1324,1324,1324,1324,58
20250401,125700,55315387,1324,1324,1324,1324,0
20250401,125600,55315387,1324,1324,1324,1324,0
20250401,125500,55315387,1324,1324,1324,1324,0
20250401,125400,55315387,1324,1324,1324,1324,0
20250401,125300,55315387,1324,1324,1324,1324,0
20250401,125200,55315387,1324,1324,1324,1324,0
20250401,125100,55315387,1324,1324,1324,1324,0
20250401,125000,55315387,1324,1324,1324,1324,0
20250401,124900,55315387,1324,1324,1324,1324,0
20250401,124800,55315387,1324,1324,1324,1324,60
20250401,124700,55235947,1324,1324,1324,1324,0
20250401,124600,55235947,1324,1324,1324,1324,0
20250401,124500,55235947,1324,1324,1324,1324,0
20250401,124400,55235947,1324,1324,1324,1324,0
20250401,124300,55235947,1324,1324,1324,1324,0
20250401,124200,55235947,1324,1324,1324,1324,0
20250401,124100,55235947,1324,1324,1324,1324,0
20250401,124000,55235947,1324,1324,1324,1324,0
20250401,123900,55235947,1324,1324,1324,1324,1
20250401,123800,55234623,1323,1323,1323,1323,0
20250401,123700,55234623,1323,1323,1323,1323,0
20250401,123600,55234623,1323,1323,1323,1323,0
20250401,123500,55234623,1323,1323,1323,1323,0
20250401,123400,55234623,1323,1323,1323,1323,0
20250401,123300,55234623,1323,1323,1323,1323,0
20250401,123200,55234623,1323,1323,1323,1323,0
20250401,123100,55234623,1323,1323,1323,1323,0
20250401,123000,55234623,1323,1323,1323,1323,0
20250401,122900,55234623,1323,1323,1323,1323,0
20250401,122800,55234623,1323,1323,1323,1323,0
20250401,122700,55234623,1323,1323,1323,1323,0
20250401,122600,55234623,1323,1323,1323,1323,0
20250401,122500,55234623,1323,1323,1323,1323,0
20250401,122400,55234623,1323,1323,1323,1323,0
20250401,122300,55234623,1323,1323,1323,1323,84
20250401,122200,55123491,1324,1324,1324,1324,0
20250401,122100,55123491,1324,1324,1324,1324,0
20250401,122000,55123491,1324,1324,1324,1324,1
20250401,121900,55122167,1324,1324,1324,1324,0
20250401,121800,55122167,1324,1324,1324,1324,0
20250401,121700,55122167,1324,1324,1324,1324,582
20250401,121600,54351599,1324,1323,1324,1323,179
20250401,121500,54114631,1323,1323,1323,1323,0
20250401,121400,54114631,1323,1323,1323,1323,0
20250401,121300,54114631,1323,1323,1323,1323,0
20250401,121200,54114631,1323,1323,1323,1323,0
20250401,121100,54114631,1323,1322,1323,1322,805
20250401,121000,53050158,1323,1323,1323,1323,0
20250401,120900,53050158,1323,1323,1323,1323,0
20250401,120800,53050158,1323,1323,1323,1323,678
20250401,120700,52153164,1323,1323,1323,1323,0
20250401,120600,52153164,1323,1323,1323,1323,0
20250401,120500,52153164,1323,1323,1323,1323,0
20250401,120400,52153164,1323,1323,1323,1323,2
20250401,120300,52150518,1322,1322,1322,1322,232
20250401,120200,51843814,1321,1321,1321,1321,0
20250401,120100,51843814,1321,1321,1321,1321,1
20250401,120000,51842493,1322,1322,1322,1322,2
20250401,115900,51839849,1321,1321,1321,1321,148
20250401,115800,51644341,1320,1320,1320,1320,69
20250401,115700,51553261,1321,1321,1321,1321,0
20250401,115600,51553261,1321,1321,1321,1321,0
20250401,115500,51553261,1321,1321,1321,1321,0
20250401,115400,51553261,1321,1321,1321,1321,927
20250401,115300,50328694,1322,1322,1322,1322,0
20250401,115200,50328694,1322,1322,1322,1322,768
20250401,115100,49313398,1322,1323,1323,1322,399
20250401,115000,48785523,1323,1323,1323,1323,513
20250401,114900,48106824,1323,1324,1324,1323,1366
20250401,114800,46298244,1325,1325,1325,1325,2305
20250401,114700,43244119,1324,1323,1324,1323,3334
20250401,114600,38831058,1322,1322,1322,1322,1626
20250401,114500,36681486,1322,1320,1322,1320,4165
20250401,114400,31181577,1319,1319,1319,1319,2779
20250401,114300,27516076,1318,1318,1318,1318,154
20250401,114200,27313104,1318,1318,1318,1318,2111
20250401,114100,24530806,1318,1318,1318,1318,0
20250401,114000,24530806,1318,1318,1318,1318,2772
20250401,113900,20877310,1318,1318,1318,1318,1000
20250401,113800,19559310,1317,1316,1317,1316,2034
20250401,113700,16881466,1316,1316,1316,1316,0
20250401,113600,16881466,1316,1316,1316,1316,0
20250401,113500,16881466,1316,1316,1316,1316,5
20250401,113400,16874886,1316,1316,1316,1316,0
20250401,113300,16874886,1316,1316,1316,1316,500
20250401,113200,16216886,1315,1315,1315,1315,0
20250401,113100,16216886,1315,1315,1315,1315,0
20250401,113000,16216886,1315,1315,1315,1315,0
20250401,112900,16216886,1315,1315,1315,1315,5
20250401,112800,16210311,1315,1315,1315,1315,0
20250401,112700,16210311,1315,1315,1315,1315,0
20250401,112600,16210311,1315,1315,1315,1315,0
20250401,112500,16210311,1315,1315,1315,1315,0
20250401,112400,16210311,1315,1315,1315,1315,0
20250401,112300,16210311,1315,1315,1315,1315,162
20250401,112200,15997281,1314,1314,1314,1314,0
20250401,112100,15997281,1314,1314,1314,1314,0
20250401,112000,15997281,1314,1314,1314,1314,321
20250401,111900,15575487,1314,1314,1314,1314,0
20250401,111800,15575487,1314,1314,1314,1314,0
20250401,111700,15575487,1314,1314,1314,1314,0
20250401,111600,15575487,1314,1314,1314,1314,0
20250401,111500,15575487,1314,1314,1314,1314,19
20250401,111400,15550521,1315,1315,1315,1315,0
20250401,111300,15550521,1315,1315,1315,1315,0
20250401,111200,15550521,1315,1315,1315,1315,0
20250401,111100,15550521,1315,1315,1315,1315,0
20250401,111000,15550521,1315,1315,1315,1315,0
20250401,110900,15550521,1315,1315,1315,1315,0
20250401,110800,15550521,1315,1315,1315,1315,2188
20250401,110700,12673301,1314,1315,1315,1314,5
20250401,110600,12666730,1316,1316,1316,1316,0
20250401,110500,12666730,1316,1316,1316,1316,0
20250401,110400,12666730,1316,1316,1316,1316,0
20250401,110300,12666730,1316,1316,1316,1316,0
20250401,110200,12666730,1316,1316,1316,1316,0
20250401,110100,12666730,1316,1316,1316,1316,1
20250401,110000,12665414,1315,1315,1315,1315,0
20250401,105900,12665414,1315,1315,1315,1315,0
20250401,105800,12665414,1315,1315,1315,1315,0
20250401,105700,12665414,1315,1315,1315,1315,0
20250401,105600,12665414,1315,1315,1315,1315,0
20250401,105500,12665414,1315,1315,1315,1315,0
20250401,105400,12665414,1315,1315,1315,1315,0
20250401,105300,12665414,1315,1315,1315,1315,747
20250401,105200,11683109,1315,1315,1315,1315,0
20250401,105100,11683109,1315,1315,1315,1315,0
20250401,105000,11683109,1315,1315,1315,1315,0
20250401,104900,11683109,1315,1315,1315,1315,0
20250401,104800,11683109,1315,1315,1315,1315,0
20250401,104700,11683109,1315,1315,1315,1315,0
20250401,104600,11683109,1315,1315,1315,1315,0
20250401,104500,11683109,1315,1315,1315,1315,3
20250401,104400,11679164,1315,1315,1315,1315,0
20250401,104300,11679164,1315,1315,1315,1315,0
20250401,104200,11679164,1315,1315,1315,1315,0
20250401,104100,11679164,1315,1315,1315,1315,0
20250401,104000,11679164,1315,1315,1315,1315,0
20250401,103900,11679164,1315,1315,1315,1315,0
20250401,103800,11679164,1315,1315,1315,1315,0
20250401,103700,11679164,1315,1315,1315,1315,1
20250401,103600,11677849,1315,1317,1317,1315,5
20250401,103500,11671266,1317,1317,1317,1317,0
20250401,103400,11671266,1317,1317,1317,1317,0
20250401,103300,11671266,1317,1317,1317,1317,0
20250401,103200,11671266,1317,1317,1317,1317,0
20250401,103100,11671266,1317,1317,1317,1317,0
20250401,103000,11671266,1317,1317,1317,1317,0
20250401,102900,11671266,1317,1317,1317,1317,0
20250401,102800,11671266,1317,1317,1317,1317,0
20250401,102700,11671266,1317,1317,1317,1317,0
20250401,102600,11671266,1317,1317,1317,1317,0
20250401,102500,11671266,1317,1317,1317,1317,0
20250401,102400,11671266,1317,1317,1317,1317,0
20250401,102300,11671266,1317,1317,1317,1317,0
20250401,102200,11671266,1317,1317,1317,1317,0
20250401,102100,11671266,1317,1317,1317,1317,0
20250401,102000,11671266,1317,1317,1317,1317,0
20250401,101900,11671266,1317,1317,1317,1317,0
20250401,101800,11671266,1317,1317,1317,1317,0
20250401,101700,11671266,1317,1317,1317,1317,0
20250401,101600,11671266,1317,1317,1317,1317,0
20250401,101500,11671266,1317,1317,1317,1317,2
20250401,101400,11668632,1314,1314,1314,1314,564
20250401,101300,10927536,1314,1314,1314,1314,0
20250401,101200,10927536,1314,1315,1315,1314,937
20250401,101100,9695818,1318,1318,1318,1318,0
20250401,101000,9695818,1318,1318,1318,1318,0
20250401,100900,9695818,1318,1318,1318,1318,0
20250401,100800,9695818,1318,1318,1318,1318,0
20250401,100700,9695818,1318,1318,1318,1318,0
20250401,100600,9695818,1318,1317,1318,1317,1000
20250401,100500,8377834,1317,1317,1317,1317,0
20250401,100400,8377834,1317,1317,1317,1317,1
20250401,100300,8376517,1315,1315,1315,1315,0
20250401,100200,8376517,1315,1315,1315,1315,0
20250401,100100,8376517,1315,1315,1315,1315,0
20250401,100000,8376517,1315,1315,1315,1315,2
20250401,095900,8373887,1315,1315,1315,1315,1
20250401,095800,8372572,1317,1317,1317,1317,0
20250401,095700,8372572,1317,1317,1317,1317,0
20250401,095600,8372572,1317,1317,1317,1317,0
20250401,095500,8372572,1317,1317,1317,1317,0
20250401,095400,8372572,1317,1317,1317,1317,0
20250401,095300,8372572,1317,1317,1317,1317,0
20250401,095200,8372572,1317,1317,1317,1317,800
20250401,095100,7318972,1315,1315,1315,1315,0
20250401,095000,7318972,1315,1315,1315,1315,3
20250401,094900,7315027,1315,1317,1317,1315,1902
20250401,094800,4810095,1317,1317,1317,1317,8
20250401,094700,4799559,1317,1317,1317,1317,0
20250401,094600,4799559,1317,1317,1317,1317,0
20250401,094500,4799559,1317,1317,1317,1317,0
20250401,094400,4799559,1317,1317,1317,1317,0
20250401,094300,4799559,1317,1317,1317,1317,0
20250401,094200,4799559,1317,1317,1317,1317,0
20250401,094100,4799559,1317,1317,1317,1317,1
20250401,094000,4798242,1317,1317,1317,1317,0
20250401,093900,4798242,1317,1317,1317,1317,0
20250401,093800,4798242,1317,1317,1317,1317,0
20250401,093700,4798242,1317,1317,1317,1317,0
20250401,093600,4798242,1317,1317,1317,1317,6
20250401,093500,4790340,1318,1318,1318,1318,0
20250401,093400,4790340,1318,1318,1318,1318,0
20250401,093300,4790340,1318,1318,1318,1318,2
20250401,093200,4787704,1315,1316,1316,1315,114
20250401,093100,4637793,1316,1316,1316,1316,0
20250401,093000,4637793,1316,1316,1316,1316,0
20250401,092900,4637793,1316,1316,1316,1316,51
20250401,092800,4570677,1318,1318,1318,1318,21
20250401,092700,4542999,1318,1315,1318,1315,939
20250401,092600,3308202,1317,1317,1317,1317,0
20250401,092500,3308202,1317,1317,1317,1317,0
20250401,092400,3308202,1317,1317,1317,1317,8
20250401,092300,3297666,1317,1317,1317,1317,11
20250401,092200,3283179,1314,1314,1314,1314,0
20250401,092100,3283179,1314,1314,1314,1314,0
20250401,092000,3283179,1314,1314,1314,1314,0
20250401,091900,3283179,1314,1314,1314,1314,26
20250401,091800,3249015,1315,1315,1315,1315,0
20250401,091700,3249015,1315,1315,1315,1315,211
20250401,091600,2971550,1315,1315,1315,1315,0
20250401,091500,2971550,1315,1315,1315,1315,0
20250401,091400,2971550,1315,1315,1315,1315,0
20250401,091300,2971550,1315,1315,1315,1315,0
20250401,091200,2971550,1315,1315,1315,1315,0
20250401,091100,2971550,1315,1314,1315,1314,40
20250401,091000,2918980,1315,1306,1315,1306,3
20250401,090900,2915044,1305,1305,1305,1305,0
20250401,090800,2915044,1305,1310,1310,1305,511
20250401,090700,2247219,1320,1320,1320,1320,0
20250401,090600,2247219,1320,1320,1320,1320,0
20250401,090500,2247219,1320,1320,1320,1320,0
20250401,090400,2247219,1320,1320,1320,1320,0
20250401,090300,2247219,1320,1320,1320,1320,0
20250401,090200,2247219,1320,1320,1320,1320,0
20250401,090100,2247219,1320,1320,1320,1320,0
20250401,090000,2247219,1320,1298,1320,1298,1730
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 200100 142132078 1324 1324 1324 1324 668
3 20250401 200000 142132078 1324 1324 1324 1324 0
4 20250401 195900 142132078 1324 1324 1324 1324 0
5 20250401 195800 142132078 1324 1324 1324 1324 0
6 20250401 195700 142132078 1324 1324 1324 1324 0
7 20250401 195600 142132078 1324 1324 1324 1324 0
8 20250401 195500 142132078 1324 1324 1324 1324 0
9 20250401 195400 142132078 1324 1324 1324 1324 0
10 20250401 195300 142132078 1324 1324 1324 1324 0
11 20250401 195200 142132078 1324 1324 1324 1324 0
12 20250401 195100 142132078 1324 1324 1324 1324 0
13 20250401 195000 142132078 1324 1324 1324 1324 0
14 20250401 194900 142132078 1324 1324 1324 1324 0
15 20250401 194800 142132078 1324 1324 1324 1324 0
16 20250401 194700 142132078 1324 1324 1324 1324 0
17 20250401 194600 142132078 1324 1324 1324 1324 0
18 20250401 194500 142132078 1324 1324 1324 1324 0
19 20250401 194400 142132078 1324 1324 1324 1324 0
20 20250401 194300 142132078 1324 1324 1324 1324 0
21 20250401 194200 142132078 1324 1324 1324 1324 0
22 20250401 194100 142132078 1324 1324 1324 1324 0
23 20250401 194000 142132078 1324 1324 1324 1324 0
24 20250401 193900 142132078 1324 1324 1324 1324 0
25 20250401 193800 142132078 1324 1324 1324 1324 0
26 20250401 193700 142132078 1324 1324 1324 1324 0
27 20250401 193600 142132078 1324 1324 1324 1324 0
28 20250401 193500 142132078 1324 1324 1324 1324 0
29 20250401 193400 142132078 1324 1324 1324 1324 0
30 20250401 193300 142132078 1324 1324 1324 1324 0
31 20250401 193200 142132078 1324 1324 1324 1324 0
32 20250401 193100 142132078 1324 1324 1324 1324 668
33 20250401 193000 142132078 1324 1324 1324 1324 0
34 20250401 192900 142132078 1324 1324 1324 1324 0
35 20250401 192800 142132078 1324 1324 1324 1324 0
36 20250401 192700 142132078 1324 1324 1324 1324 0
37 20250401 192600 142132078 1324 1324 1324 1324 0
38 20250401 192500 142132078 1324 1324 1324 1324 0
39 20250401 192400 142132078 1324 1324 1324 1324 0
40 20250401 192300 142132078 1324 1324 1324 1324 0
41 20250401 192200 142132078 1324 1324 1324 1324 0
42 20250401 192100 142132078 1324 1324 1324 1324 0
43 20250401 192000 142132078 1324 1324 1324 1324 0
44 20250401 191900 142132078 1324 1324 1324 1324 0
45 20250401 191800 142132078 1324 1324 1324 1324 0
46 20250401 191700 142132078 1324 1324 1324 1324 0
47 20250401 191600 142132078 1324 1324 1324 1324 0
48 20250401 191500 142132078 1324 1324 1324 1324 0
49 20250401 191400 142132078 1324 1324 1324 1324 0
50 20250401 191300 142132078 1324 1324 1324 1324 0
51 20250401 191200 142132078 1324 1324 1324 1324 0
52 20250401 191100 142132078 1324 1324 1324 1324 0
53 20250401 191000 142132078 1324 1324 1324 1324 0
54 20250401 190900 142132078 1324 1324 1324 1324 0
55 20250401 190800 142132078 1324 1324 1324 1324 0
56 20250401 190700 142132078 1324 1324 1324 1324 0
57 20250401 190600 142132078 1324 1324 1324 1324 0
58 20250401 190500 142132078 1324 1324 1324 1324 0
59 20250401 190400 142132078 1324 1324 1324 1324 0
60 20250401 190300 142132078 1324 1324 1324 1324 0
61 20250401 190200 142132078 1324 1324 1324 1324 0
62 20250401 190100 142132078 1324 1324 1324 1324 668
63 20250401 190000 142132078 1324 1324 1324 1324 0
64 20250401 185900 142132078 1324 1324 1324 1324 0
65 20250401 185800 142132078 1324 1324 1324 1324 0
66 20250401 185700 142132078 1324 1324 1324 1324 0
67 20250401 185600 142132078 1324 1324 1324 1324 0
68 20250401 185500 142132078 1324 1324 1324 1324 0
69 20250401 185400 142132078 1324 1324 1324 1324 0
70 20250401 185300 142132078 1324 1324 1324 1324 0
71 20250401 185200 142132078 1324 1324 1324 1324 0
72 20250401 185100 142132078 1324 1324 1324 1324 0
73 20250401 185000 142132078 1324 1324 1324 1324 0
74 20250401 184900 142132078 1324 1324 1324 1324 0
75 20250401 184800 142132078 1324 1324 1324 1324 0
76 20250401 184700 142132078 1324 1324 1324 1324 0
77 20250401 184600 142132078 1324 1324 1324 1324 0
78 20250401 184500 142132078 1324 1324 1324 1324 0
79 20250401 184400 142132078 1324 1324 1324 1324 0
80 20250401 184300 142132078 1324 1324 1324 1324 0
81 20250401 184200 142132078 1324 1324 1324 1324 0
82 20250401 184100 142132078 1324 1324 1324 1324 0
83 20250401 184000 142132078 1324 1324 1324 1324 0
84 20250401 183900 142132078 1324 1324 1324 1324 0
85 20250401 183800 142132078 1324 1324 1324 1324 0
86 20250401 183700 142132078 1324 1324 1324 1324 0
87 20250401 183600 142132078 1324 1324 1324 1324 0
88 20250401 183500 142132078 1324 1324 1324 1324 0
89 20250401 183400 142132078 1324 1324 1324 1324 0
90 20250401 183300 142132078 1324 1324 1324 1324 0
91 20250401 183200 142132078 1324 1324 1324 1324 0
92 20250401 183100 142132078 1324 1324 1324 1324 668
93 20250401 183000 142132078 1324 1324 1324 1324 0
94 20250401 182900 142132078 1324 1324 1324 1324 0
95 20250401 182800 142132078 1324 1324 1324 1324 0
96 20250401 182700 142132078 1324 1324 1324 1324 0
97 20250401 182600 142132078 1324 1324 1324 1324 0
98 20250401 182500 142132078 1324 1324 1324 1324 0
99 20250401 182400 142132078 1324 1324 1324 1324 0
100 20250401 182300 142132078 1324 1324 1324 1324 0
101 20250401 182200 142132078 1324 1324 1324 1324 0
102 20250401 182100 142132078 1324 1324 1324 1324 0
103 20250401 182000 142132078 1324 1324 1324 1324 0
104 20250401 181900 142132078 1324 1324 1324 1324 0
105 20250401 181800 142132078 1324 1324 1324 1324 0
106 20250401 181700 142132078 1324 1324 1324 1324 0
107 20250401 181600 142132078 1324 1324 1324 1324 0
108 20250401 181500 142132078 1324 1324 1324 1324 0
109 20250401 181400 142132078 1324 1324 1324 1324 0
110 20250401 181300 142132078 1324 1324 1324 1324 0
111 20250401 181200 142132078 1324 1324 1324 1324 0
112 20250401 181100 142132078 1324 1324 1324 1324 0
113 20250401 181000 142132078 1324 1324 1324 1324 0
114 20250401 180900 142132078 1324 1324 1324 1324 0
115 20250401 180800 142132078 1324 1324 1324 1324 0
116 20250401 180700 142132078 1324 1324 1324 1324 0
117 20250401 180600 142132078 1324 1324 1324 1324 0
118 20250401 180500 142132078 1324 1324 1324 1324 0
119 20250401 180400 142132078 1324 1324 1324 1324 0
120 20250401 180300 142132078 1324 1324 1324 1324 0
121 20250401 180200 142132078 1324 1324 1324 1324 0
122 20250401 180100 142132078 1324 1324 1324 1324 668
123 20250401 180000 142132078 1324 1324 1324 1324 0
124 20250401 175900 142132078 1324 1324 1324 1324 0
125 20250401 175800 142132078 1324 1324 1324 1324 0
126 20250401 175700 142132078 1324 1324 1324 1324 0
127 20250401 175600 142132078 1324 1324 1324 1324 0
128 20250401 175500 142132078 1324 1324 1324 1324 0
129 20250401 175400 142132078 1324 1324 1324 1324 0
130 20250401 175300 142132078 1324 1324 1324 1324 0
131 20250401 175200 142132078 1324 1324 1324 1324 0
132 20250401 175100 142132078 1324 1324 1324 1324 0
133 20250401 175000 142132078 1324 1324 1324 1324 0
134 20250401 174900 142132078 1324 1324 1324 1324 0
135 20250401 174800 142132078 1324 1324 1324 1324 0
136 20250401 174700 142132078 1324 1324 1324 1324 0
137 20250401 174600 142132078 1324 1324 1324 1324 0
138 20250401 174500 142132078 1324 1324 1324 1324 0
139 20250401 174400 142132078 1324 1324 1324 1324 0
140 20250401 174300 142132078 1324 1324 1324 1324 0
141 20250401 174200 142132078 1324 1324 1324 1324 0
142 20250401 174100 142132078 1324 1324 1324 1324 0
143 20250401 174000 142132078 1324 1324 1324 1324 0
144 20250401 173900 142132078 1324 1324 1324 1324 0
145 20250401 173800 142132078 1324 1324 1324 1324 0
146 20250401 173700 142132078 1324 1324 1324 1324 0
147 20250401 173600 142132078 1324 1324 1324 1324 0
148 20250401 173500 142132078 1324 1324 1324 1324 0
149 20250401 173400 142132078 1324 1324 1324 1324 0
150 20250401 173300 142132078 1324 1324 1324 1324 0
151 20250401 173200 142132078 1324 1324 1324 1324 0
152 20250401 173100 142132078 1324 1324 1324 1324 668
153 20250401 173000 142132078 1324 1324 1324 1324 0
154 20250401 172900 142132078 1324 1324 1324 1324 0
155 20250401 172800 142132078 1324 1324 1324 1324 0
156 20250401 172700 142132078 1324 1324 1324 1324 0
157 20250401 172600 142132078 1324 1324 1324 1324 0
158 20250401 172500 142132078 1324 1324 1324 1324 0
159 20250401 172400 142132078 1324 1324 1324 1324 0
160 20250401 172300 142132078 1324 1324 1324 1324 0
161 20250401 172200 142132078 1324 1324 1324 1324 0
162 20250401 172100 142132078 1324 1324 1324 1324 0
163 20250401 172000 142132078 1324 1324 1324 1324 0
164 20250401 171900 142132078 1324 1324 1324 1324 0
165 20250401 171800 142132078 1324 1324 1324 1324 0
166 20250401 171700 142132078 1324 1324 1324 1324 0
167 20250401 171600 142132078 1324 1324 1324 1324 0
168 20250401 171500 142132078 1324 1324 1324 1324 0
169 20250401 171400 142132078 1324 1324 1324 1324 0
170 20250401 171300 142132078 1324 1324 1324 1324 0
171 20250401 171200 142132078 1324 1324 1324 1324 0
172 20250401 171100 142132078 1324 1324 1324 1324 0
173 20250401 171000 142132078 1324 1324 1324 1324 0
174 20250401 170900 142132078 1324 1324 1324 1324 0
175 20250401 170800 142132078 1324 1324 1324 1324 0
176 20250401 170700 142132078 1324 1324 1324 1324 0
177 20250401 170600 142132078 1324 1324 1324 1324 0
178 20250401 170500 142132078 1324 1324 1324 1324 0
179 20250401 170400 142132078 1324 1324 1324 1324 0
180 20250401 170300 142132078 1324 1324 1324 1324 0
181 20250401 170200 142132078 1324 1324 1324 1324 0
182 20250401 170100 142132078 1324 1324 1324 1324 668
183 20250401 170000 142132078 1324 1324 1324 1324 0
184 20250401 165900 142132078 1324 1324 1324 1324 0
185 20250401 165800 142132078 1324 1324 1324 1324 0
186 20250401 165700 142132078 1324 1324 1324 1324 0
187 20250401 165600 142132078 1324 1324 1324 1324 0
188 20250401 165500 142132078 1324 1324 1324 1324 0
189 20250401 165400 142132078 1324 1324 1324 1324 0
190 20250401 165300 142132078 1324 1324 1324 1324 0
191 20250401 165200 142132078 1324 1324 1324 1324 0
192 20250401 165100 142132078 1324 1324 1324 1324 0
193 20250401 165000 142132078 1324 1324 1324 1324 0
194 20250401 164900 142132078 1324 1324 1324 1324 0
195 20250401 164800 142132078 1324 1324 1324 1324 0
196 20250401 164700 142132078 1324 1324 1324 1324 0
197 20250401 164600 142132078 1324 1324 1324 1324 0
198 20250401 164500 142132078 1324 1324 1324 1324 0
199 20250401 164400 142132078 1324 1324 1324 1324 0
200 20250401 164300 142132078 1324 1324 1324 1324 0
201 20250401 164200 142132078 1324 1324 1324 1324 0
202 20250401 164100 142132078 1324 1324 1324 1324 0
203 20250401 164000 142132078 1324 1324 1324 1324 0
204 20250401 163900 142132078 1324 1324 1324 1324 0
205 20250401 163800 142132078 1324 1324 1324 1324 0
206 20250401 163700 142132078 1324 1324 1324 1324 0
207 20250401 163600 142132078 1324 1324 1324 1324 0
208 20250401 163500 142132078 1324 1324 1324 1324 0
209 20250401 163400 142132078 1324 1324 1324 1324 0
210 20250401 163300 142132078 1324 1324 1324 1324 0
211 20250401 163200 142132078 1324 1324 1324 1324 0
212 20250401 163100 142132078 1324 1324 1324 1324 668
213 20250401 163000 142132078 1324 1324 1324 1324 0
214 20250401 162900 142132078 1324 1324 1324 1324 0
215 20250401 162800 142132078 1324 1324 1324 1324 0
216 20250401 162700 142132078 1324 1324 1324 1324 0
217 20250401 162600 142132078 1324 1324 1324 1324 0
218 20250401 162500 142132078 1324 1324 1324 1324 0
219 20250401 162400 142132078 1324 1324 1324 1324 0
220 20250401 162300 142132078 1324 1324 1324 1324 0
221 20250401 162200 142132078 1324 1324 1324 1324 0
222 20250401 162100 142132078 1324 1324 1324 1324 0
223 20250401 162000 142132078 1324 1324 1324 1324 0
224 20250401 161900 142132078 1324 1324 1324 1324 0
225 20250401 161800 142132078 1324 1324 1324 1324 0
226 20250401 161700 142132078 1324 1324 1324 1324 0
227 20250401 161600 142132078 1324 1324 1324 1324 0
228 20250401 161500 142132078 1324 1324 1324 1324 0
229 20250401 161400 142132078 1324 1324 1324 1324 0
230 20250401 161300 142132078 1324 1324 1324 1324 0
231 20250401 161200 142132078 1324 1324 1324 1324 0
232 20250401 161100 142132078 1324 1324 1324 1324 0
233 20250401 161000 142132078 1324 1324 1324 1324 0
234 20250401 160900 142132078 1324 1324 1324 1324 0
235 20250401 160800 142132078 1324 1324 1324 1324 0
236 20250401 160700 142132078 1324 1324 1324 1324 0
237 20250401 160600 142132078 1324 1324 1324 1324 0
238 20250401 160500 142132078 1324 1324 1324 1324 0
239 20250401 160400 142132078 1324 1324 1324 1324 0
240 20250401 160300 142132078 1324 1324 1324 1324 0
241 20250401 160200 142132078 1324 1324 1324 1324 0
242 20250401 160100 142132078 1324 1324 1324 1324 668
243 20250401 160000 142132078 1324 1324 1324 1324 0
244 20250401 155900 142132078 1324 1324 1324 1324 0
245 20250401 155800 142132078 1324 1324 1324 1324 0
246 20250401 155700 142132078 1324 1324 1324 1324 0
247 20250401 155600 142132078 1324 1324 1324 1324 0
248 20250401 155500 142132078 1324 1324 1324 1324 0
249 20250401 155400 142132078 1324 1324 1324 1324 0
250 20250401 155300 142132078 1324 1324 1324 1324 0
251 20250401 155200 142132078 1324 1324 1324 1324 0
252 20250401 155100 142132078 1324 1324 1324 1324 0
253 20250401 155000 142132078 1324 1324 1324 1324 0
254 20250401 154900 142132078 1324 1324 1324 1324 0
255 20250401 154800 142132078 1324 1324 1324 1324 0
256 20250401 154700 142132078 1324 1324 1324 1324 0
257 20250401 154600 142132078 1324 1324 1324 1324 0
258 20250401 154500 142132078 1324 1324 1324 1324 0
259 20250401 154400 142132078 1324 1324 1324 1324 0
260 20250401 154300 142132078 1324 1324 1324 1324 0
261 20250401 154200 142132078 1324 1324 1324 1324 0
262 20250401 154100 142132078 1324 1324 1324 1324 0
263 20250401 154000 142132078 1324 1324 1324 1324 0
264 20250401 153900 142132078 1324 1324 1324 1324 0
265 20250401 153800 142132078 1324 1324 1324 1324 0
266 20250401 153700 142132078 1324 1324 1324 1324 0
267 20250401 153600 142132078 1324 1324 1324 1324 0
268 20250401 153500 142132078 1324 1324 1324 1324 0
269 20250401 153400 142132078 1324 1324 1324 1324 0
270 20250401 153300 142132078 1324 1324 1324 1324 0
271 20250401 153200 142132078 1324 1324 1324 1324 0
272 20250401 153100 142132078 1324 1324 1324 1324 668
273 20250401 153000 142132078 1324 1324 1324 1324 668
274 20250401 152900 141247646 1323 1323 1323 1323 0
275 20250401 152800 141247646 1323 1323 1323 1323 0
276 20250401 152700 141247646 1323 1323 1323 1323 0
277 20250401 152600 141247646 1323 1323 1323 1323 0
278 20250401 152500 141247646 1323 1323 1323 1323 0
279 20250401 152400 141247646 1323 1323 1323 1323 0
280 20250401 152300 141247646 1323 1323 1323 1323 0
281 20250401 152200 141247646 1323 1323 1323 1323 0
282 20250401 152100 141247646 1323 1323 1323 1323 0
283 20250401 152000 141247646 1323 1323 1323 1323 0
284 20250401 151900 141247646 1323 1323 1323 1318 5053
285 20250401 151800 134580036 1325 1325 1325 1325 0
286 20250401 151700 134580036 1325 1325 1325 1325 0
287 20250401 151600 134580036 1325 1325 1325 1325 0
288 20250401 151500 134580036 1325 1325 1325 1325 0
289 20250401 151400 134580036 1325 1325 1325 1325 0
290 20250401 151300 134580036 1325 1324 1325 1318 6228
291 20250401 151200 126363912 1324 1324 1324 1324 0
292 20250401 151100 126363912 1324 1324 1324 1324 0
293 20250401 151000 126363912 1324 1324 1324 1324 0
294 20250401 150900 126363912 1324 1324 1324 1324 0
295 20250401 150800 126363912 1324 1324 1324 1324 0
296 20250401 150700 126363912 1324 1324 1324 1324 0
297 20250401 150600 126363912 1324 1324 1324 1324 0
298 20250401 150500 126363912 1324 1324 1324 1324 0
299 20250401 150400 126363912 1324 1324 1324 1324 81
300 20250401 150300 126256668 1324 1324 1324 1324 32
301 20250401 150200 126214300 1325 1325 1325 1325 0
302 20250401 150100 126214300 1325 1325 1325 1325 0
303 20250401 150000 126214300 1325 1325 1325 1325 0
304 20250401 145900 126214300 1325 1325 1325 1325 0
305 20250401 145800 126214300 1325 1325 1325 1325 10
306 20250401 145700 126201050 1325 1325 1325 1325 4
307 20250401 145600 126195750 1325 1325 1325 1325 8
308 20250401 145500 126185150 1325 1325 1325 1325 4
309 20250401 145400 126179850 1325 1325 1325 1325 0
310 20250401 145300 126179850 1325 1325 1325 1325 0
311 20250401 145200 126179850 1325 1325 1325 1325 0
312 20250401 145100 126179850 1325 1325 1325 1325 0
313 20250401 145000 126179850 1325 1325 1325 1325 19
314 20250401 144900 126154675 1325 1325 1325 1325 0
315 20250401 144800 126154675 1325 1325 1325 1325 0
316 20250401 144700 126154675 1325 1325 1325 1325 0
317 20250401 144600 126154675 1325 1325 1325 1325 1
318 20250401 144500 126153350 1320 1320 1320 1320 391
319 20250401 144400 125637230 1323 1323 1323 1323 0
320 20250401 144300 125637230 1323 1323 1323 1323 0
321 20250401 144200 125637230 1323 1323 1323 1323 0
322 20250401 144100 125637230 1323 1323 1323 1323 0
323 20250401 144000 125637230 1323 1323 1323 1323 0
324 20250401 143900 125637230 1323 1323 1323 1323 23
325 20250401 143800 125606801 1323 1323 1323 1323 0
326 20250401 143700 125606801 1323 1320 1323 1320 12
327 20250401 143600 125590958 1323 1324 1324 1323 12
328 20250401 143500 125575080 1324 1324 1324 1324 0
329 20250401 143400 125575080 1324 1324 1324 1324 81
330 20250401 143300 125467836 1324 1320 1324 1320 45011
331 20250401 143200 65884691 1320 1320 1321 1320 5175
332 20250401 143100 59053528 1319 1319 1319 1319 0
333 20250401 143000 59053528 1319 1319 1319 1319 0
334 20250401 142900 59053528 1319 1319 1319 1319 0
335 20250401 142800 59053528 1319 1319 1319 1319 0
336 20250401 142700 59053528 1319 1319 1319 1319 0
337 20250401 142600 59053528 1319 1319 1319 1319 0
338 20250401 142500 59053528 1319 1319 1319 1319 0
339 20250401 142400 59053528 1319 1319 1319 1319 0
340 20250401 142300 59053528 1319 1319 1319 1319 1
341 20250401 142200 59052209 1320 1320 1320 1320 0
342 20250401 142100 59052209 1320 1320 1320 1320 0
343 20250401 142000 59052209 1320 1320 1320 1320 0
344 20250401 141900 59052209 1320 1320 1320 1320 0
345 20250401 141800 59052209 1320 1320 1320 1320 0
346 20250401 141700 59052209 1320 1320 1320 1320 0
347 20250401 141600 59052209 1320 1320 1320 1320 0
348 20250401 141500 59052209 1320 1320 1320 1320 0
349 20250401 141400 59052209 1320 1320 1320 1320 0
350 20250401 141300 59052209 1320 1320 1320 1320 0
351 20250401 141200 59052209 1320 1320 1320 1320 60
352 20250401 141100 58973009 1320 1320 1320 1320 0
353 20250401 141000 58973009 1320 1320 1320 1320 0
354 20250401 140900 58973009 1320 1320 1320 1320 0
355 20250401 140800 58973009 1320 1320 1320 1320 0
356 20250401 140700 58973009 1320 1320 1320 1320 0
357 20250401 140600 58973009 1320 1320 1320 1320 22
358 20250401 140500 58943969 1320 1320 1320 1320 0
359 20250401 140400 58943969 1320 1320 1320 1320 22
360 20250401 140300 58914929 1320 1320 1320 1320 0
361 20250401 140200 58914929 1320 1320 1320 1320 0
362 20250401 140100 58914929 1320 1322 1322 1320 1777
363 20250401 140000 56568108 1325 1325 1325 1325 0
364 20250401 135900 56568108 1325 1325 1325 1325 0
365 20250401 135800 56568108 1325 1325 1325 1325 0
366 20250401 135700 56568108 1325 1325 1325 1325 0
367 20250401 135600 56568108 1325 1325 1325 1325 0
368 20250401 135500 56568108 1325 1325 1325 1325 20
369 20250401 135400 56541608 1324 1324 1324 1324 0
370 20250401 135300 56541608 1324 1324 1324 1324 0
371 20250401 135200 56541608 1324 1324 1324 1324 0
372 20250401 135100 56541608 1324 1324 1324 1324 168
373 20250401 135000 56319176 1323 1323 1323 1323 298
374 20250401 134900 55924922 1321 1321 1321 1321 12
375 20250401 134800 55909070 1321 1321 1321 1321 0
376 20250401 134700 55909070 1321 1321 1321 1321 0
377 20250401 134600 55909070 1321 1321 1321 1321 0
378 20250401 134500 55909070 1321 1321 1321 1321 0
379 20250401 134400 55909070 1321 1321 1321 1321 0
380 20250401 134300 55909070 1321 1321 1321 1321 0
381 20250401 134200 55909070 1321 1321 1321 1321 0
382 20250401 134100 55909070 1321 1321 1321 1321 0
383 20250401 134000 55909070 1321 1321 1321 1321 0
384 20250401 133900 55909070 1321 1321 1321 1321 0
385 20250401 133800 55909070 1321 1321 1321 1321 0
386 20250401 133700 55909070 1321 1321 1321 1321 0
387 20250401 133600 55909070 1321 1321 1321 1321 0
388 20250401 133500 55909070 1321 1321 1321 1321 0
389 20250401 133400 55909070 1321 1321 1321 1321 0
390 20250401 133300 55909070 1321 1321 1321 1321 0
391 20250401 133200 55909070 1321 1321 1321 1321 0
392 20250401 133100 55909070 1321 1321 1321 1321 0
393 20250401 133000 55909070 1321 1321 1321 1321 0
394 20250401 132900 55909070 1321 1321 1321 1321 0
395 20250401 132800 55909070 1321 1321 1321 1321 0
396 20250401 132700 55909070 1321 1321 1321 1321 0
397 20250401 132600 55909070 1321 1321 1321 1321 0
398 20250401 132500 55909070 1321 1321 1321 1321 0
399 20250401 132400 55909070 1321 1321 1321 1321 0
400 20250401 132300 55909070 1321 1321 1321 1321 0
401 20250401 132200 55909070 1321 1321 1321 1321 0
402 20250401 132100 55909070 1321 1321 1321 1321 6
403 20250401 132000 55901144 1322 1322 1322 1322 0
404 20250401 131900 55901144 1322 1322 1322 1322 0
405 20250401 131800 55901144 1322 1322 1322 1322 0
406 20250401 131700 55901144 1322 1322 1322 1322 0
407 20250401 131600 55901144 1322 1322 1322 1322 0
408 20250401 131500 55901144 1322 1322 1322 1322 0
409 20250401 131400 55901144 1322 1322 1322 1322 363
410 20250401 131300 55421258 1322 1322 1322 1322 0
411 20250401 131200 55421258 1322 1322 1322 1322 0
412 20250401 131100 55421258 1322 1322 1322 1322 0
413 20250401 131000 55421258 1322 1322 1322 1322 0
414 20250401 130900 55421258 1322 1322 1322 1322 0
415 20250401 130800 55421258 1322 1322 1322 1322 0
416 20250401 130700 55421258 1322 1322 1322 1322 0
417 20250401 130600 55421258 1322 1322 1322 1322 0
418 20250401 130500 55421258 1322 1322 1322 1322 1
419 20250401 130400 55419936 1321 1321 1321 1321 9
420 20250401 130300 55408047 1321 1321 1321 1321 4
421 20250401 130200 55402763 1323 1323 1323 1323 8
422 20250401 130100 55392179 1324 1324 1324 1324 0
423 20250401 130000 55392179 1324 1324 1324 1324 0
424 20250401 125900 55392179 1324 1324 1324 1324 0
425 20250401 125800 55392179 1324 1324 1324 1324 58
426 20250401 125700 55315387 1324 1324 1324 1324 0
427 20250401 125600 55315387 1324 1324 1324 1324 0
428 20250401 125500 55315387 1324 1324 1324 1324 0
429 20250401 125400 55315387 1324 1324 1324 1324 0
430 20250401 125300 55315387 1324 1324 1324 1324 0
431 20250401 125200 55315387 1324 1324 1324 1324 0
432 20250401 125100 55315387 1324 1324 1324 1324 0
433 20250401 125000 55315387 1324 1324 1324 1324 0
434 20250401 124900 55315387 1324 1324 1324 1324 0
435 20250401 124800 55315387 1324 1324 1324 1324 60
436 20250401 124700 55235947 1324 1324 1324 1324 0
437 20250401 124600 55235947 1324 1324 1324 1324 0
438 20250401 124500 55235947 1324 1324 1324 1324 0
439 20250401 124400 55235947 1324 1324 1324 1324 0
440 20250401 124300 55235947 1324 1324 1324 1324 0
441 20250401 124200 55235947 1324 1324 1324 1324 0
442 20250401 124100 55235947 1324 1324 1324 1324 0
443 20250401 124000 55235947 1324 1324 1324 1324 0
444 20250401 123900 55235947 1324 1324 1324 1324 1
445 20250401 123800 55234623 1323 1323 1323 1323 0
446 20250401 123700 55234623 1323 1323 1323 1323 0
447 20250401 123600 55234623 1323 1323 1323 1323 0
448 20250401 123500 55234623 1323 1323 1323 1323 0
449 20250401 123400 55234623 1323 1323 1323 1323 0
450 20250401 123300 55234623 1323 1323 1323 1323 0
451 20250401 123200 55234623 1323 1323 1323 1323 0
452 20250401 123100 55234623 1323 1323 1323 1323 0
453 20250401 123000 55234623 1323 1323 1323 1323 0
454 20250401 122900 55234623 1323 1323 1323 1323 0
455 20250401 122800 55234623 1323 1323 1323 1323 0
456 20250401 122700 55234623 1323 1323 1323 1323 0
457 20250401 122600 55234623 1323 1323 1323 1323 0
458 20250401 122500 55234623 1323 1323 1323 1323 0
459 20250401 122400 55234623 1323 1323 1323 1323 0
460 20250401 122300 55234623 1323 1323 1323 1323 84
461 20250401 122200 55123491 1324 1324 1324 1324 0
462 20250401 122100 55123491 1324 1324 1324 1324 0
463 20250401 122000 55123491 1324 1324 1324 1324 1
464 20250401 121900 55122167 1324 1324 1324 1324 0
465 20250401 121800 55122167 1324 1324 1324 1324 0
466 20250401 121700 55122167 1324 1324 1324 1324 582
467 20250401 121600 54351599 1324 1323 1324 1323 179
468 20250401 121500 54114631 1323 1323 1323 1323 0
469 20250401 121400 54114631 1323 1323 1323 1323 0
470 20250401 121300 54114631 1323 1323 1323 1323 0
471 20250401 121200 54114631 1323 1323 1323 1323 0
472 20250401 121100 54114631 1323 1322 1323 1322 805
473 20250401 121000 53050158 1323 1323 1323 1323 0
474 20250401 120900 53050158 1323 1323 1323 1323 0
475 20250401 120800 53050158 1323 1323 1323 1323 678
476 20250401 120700 52153164 1323 1323 1323 1323 0
477 20250401 120600 52153164 1323 1323 1323 1323 0
478 20250401 120500 52153164 1323 1323 1323 1323 0
479 20250401 120400 52153164 1323 1323 1323 1323 2
480 20250401 120300 52150518 1322 1322 1322 1322 232
481 20250401 120200 51843814 1321 1321 1321 1321 0
482 20250401 120100 51843814 1321 1321 1321 1321 1
483 20250401 120000 51842493 1322 1322 1322 1322 2
484 20250401 115900 51839849 1321 1321 1321 1321 148
485 20250401 115800 51644341 1320 1320 1320 1320 69
486 20250401 115700 51553261 1321 1321 1321 1321 0
487 20250401 115600 51553261 1321 1321 1321 1321 0
488 20250401 115500 51553261 1321 1321 1321 1321 0
489 20250401 115400 51553261 1321 1321 1321 1321 927
490 20250401 115300 50328694 1322 1322 1322 1322 0
491 20250401 115200 50328694 1322 1322 1322 1322 768
492 20250401 115100 49313398 1322 1323 1323 1322 399
493 20250401 115000 48785523 1323 1323 1323 1323 513
494 20250401 114900 48106824 1323 1324 1324 1323 1366
495 20250401 114800 46298244 1325 1325 1325 1325 2305
496 20250401 114700 43244119 1324 1323 1324 1323 3334
497 20250401 114600 38831058 1322 1322 1322 1322 1626
498 20250401 114500 36681486 1322 1320 1322 1320 4165
499 20250401 114400 31181577 1319 1319 1319 1319 2779
500 20250401 114300 27516076 1318 1318 1318 1318 154
501 20250401 114200 27313104 1318 1318 1318 1318 2111
502 20250401 114100 24530806 1318 1318 1318 1318 0
503 20250401 114000 24530806 1318 1318 1318 1318 2772
504 20250401 113900 20877310 1318 1318 1318 1318 1000
505 20250401 113800 19559310 1317 1316 1317 1316 2034
506 20250401 113700 16881466 1316 1316 1316 1316 0
507 20250401 113600 16881466 1316 1316 1316 1316 0
508 20250401 113500 16881466 1316 1316 1316 1316 5
509 20250401 113400 16874886 1316 1316 1316 1316 0
510 20250401 113300 16874886 1316 1316 1316 1316 500
511 20250401 113200 16216886 1315 1315 1315 1315 0
512 20250401 113100 16216886 1315 1315 1315 1315 0
513 20250401 113000 16216886 1315 1315 1315 1315 0
514 20250401 112900 16216886 1315 1315 1315 1315 5
515 20250401 112800 16210311 1315 1315 1315 1315 0
516 20250401 112700 16210311 1315 1315 1315 1315 0
517 20250401 112600 16210311 1315 1315 1315 1315 0
518 20250401 112500 16210311 1315 1315 1315 1315 0
519 20250401 112400 16210311 1315 1315 1315 1315 0
520 20250401 112300 16210311 1315 1315 1315 1315 162
521 20250401 112200 15997281 1314 1314 1314 1314 0
522 20250401 112100 15997281 1314 1314 1314 1314 0
523 20250401 112000 15997281 1314 1314 1314 1314 321
524 20250401 111900 15575487 1314 1314 1314 1314 0
525 20250401 111800 15575487 1314 1314 1314 1314 0
526 20250401 111700 15575487 1314 1314 1314 1314 0
527 20250401 111600 15575487 1314 1314 1314 1314 0
528 20250401 111500 15575487 1314 1314 1314 1314 19
529 20250401 111400 15550521 1315 1315 1315 1315 0
530 20250401 111300 15550521 1315 1315 1315 1315 0
531 20250401 111200 15550521 1315 1315 1315 1315 0
532 20250401 111100 15550521 1315 1315 1315 1315 0
533 20250401 111000 15550521 1315 1315 1315 1315 0
534 20250401 110900 15550521 1315 1315 1315 1315 0
535 20250401 110800 15550521 1315 1315 1315 1315 2188
536 20250401 110700 12673301 1314 1315 1315 1314 5
537 20250401 110600 12666730 1316 1316 1316 1316 0
538 20250401 110500 12666730 1316 1316 1316 1316 0
539 20250401 110400 12666730 1316 1316 1316 1316 0
540 20250401 110300 12666730 1316 1316 1316 1316 0
541 20250401 110200 12666730 1316 1316 1316 1316 0
542 20250401 110100 12666730 1316 1316 1316 1316 1
543 20250401 110000 12665414 1315 1315 1315 1315 0
544 20250401 105900 12665414 1315 1315 1315 1315 0
545 20250401 105800 12665414 1315 1315 1315 1315 0
546 20250401 105700 12665414 1315 1315 1315 1315 0
547 20250401 105600 12665414 1315 1315 1315 1315 0
548 20250401 105500 12665414 1315 1315 1315 1315 0
549 20250401 105400 12665414 1315 1315 1315 1315 0
550 20250401 105300 12665414 1315 1315 1315 1315 747
551 20250401 105200 11683109 1315 1315 1315 1315 0
552 20250401 105100 11683109 1315 1315 1315 1315 0
553 20250401 105000 11683109 1315 1315 1315 1315 0
554 20250401 104900 11683109 1315 1315 1315 1315 0
555 20250401 104800 11683109 1315 1315 1315 1315 0
556 20250401 104700 11683109 1315 1315 1315 1315 0
557 20250401 104600 11683109 1315 1315 1315 1315 0
558 20250401 104500 11683109 1315 1315 1315 1315 3
559 20250401 104400 11679164 1315 1315 1315 1315 0
560 20250401 104300 11679164 1315 1315 1315 1315 0
561 20250401 104200 11679164 1315 1315 1315 1315 0
562 20250401 104100 11679164 1315 1315 1315 1315 0
563 20250401 104000 11679164 1315 1315 1315 1315 0
564 20250401 103900 11679164 1315 1315 1315 1315 0
565 20250401 103800 11679164 1315 1315 1315 1315 0
566 20250401 103700 11679164 1315 1315 1315 1315 1
567 20250401 103600 11677849 1315 1317 1317 1315 5
568 20250401 103500 11671266 1317 1317 1317 1317 0
569 20250401 103400 11671266 1317 1317 1317 1317 0
570 20250401 103300 11671266 1317 1317 1317 1317 0
571 20250401 103200 11671266 1317 1317 1317 1317 0
572 20250401 103100 11671266 1317 1317 1317 1317 0
573 20250401 103000 11671266 1317 1317 1317 1317 0
574 20250401 102900 11671266 1317 1317 1317 1317 0
575 20250401 102800 11671266 1317 1317 1317 1317 0
576 20250401 102700 11671266 1317 1317 1317 1317 0
577 20250401 102600 11671266 1317 1317 1317 1317 0
578 20250401 102500 11671266 1317 1317 1317 1317 0
579 20250401 102400 11671266 1317 1317 1317 1317 0
580 20250401 102300 11671266 1317 1317 1317 1317 0
581 20250401 102200 11671266 1317 1317 1317 1317 0
582 20250401 102100 11671266 1317 1317 1317 1317 0
583 20250401 102000 11671266 1317 1317 1317 1317 0
584 20250401 101900 11671266 1317 1317 1317 1317 0
585 20250401 101800 11671266 1317 1317 1317 1317 0
586 20250401 101700 11671266 1317 1317 1317 1317 0
587 20250401 101600 11671266 1317 1317 1317 1317 0
588 20250401 101500 11671266 1317 1317 1317 1317 2
589 20250401 101400 11668632 1314 1314 1314 1314 564
590 20250401 101300 10927536 1314 1314 1314 1314 0
591 20250401 101200 10927536 1314 1315 1315 1314 937
592 20250401 101100 9695818 1318 1318 1318 1318 0
593 20250401 101000 9695818 1318 1318 1318 1318 0
594 20250401 100900 9695818 1318 1318 1318 1318 0
595 20250401 100800 9695818 1318 1318 1318 1318 0
596 20250401 100700 9695818 1318 1318 1318 1318 0
597 20250401 100600 9695818 1318 1317 1318 1317 1000
598 20250401 100500 8377834 1317 1317 1317 1317 0
599 20250401 100400 8377834 1317 1317 1317 1317 1
600 20250401 100300 8376517 1315 1315 1315 1315 0
601 20250401 100200 8376517 1315 1315 1315 1315 0
602 20250401 100100 8376517 1315 1315 1315 1315 0
603 20250401 100000 8376517 1315 1315 1315 1315 2
604 20250401 095900 8373887 1315 1315 1315 1315 1
605 20250401 095800 8372572 1317 1317 1317 1317 0
606 20250401 095700 8372572 1317 1317 1317 1317 0
607 20250401 095600 8372572 1317 1317 1317 1317 0
608 20250401 095500 8372572 1317 1317 1317 1317 0
609 20250401 095400 8372572 1317 1317 1317 1317 0
610 20250401 095300 8372572 1317 1317 1317 1317 0
611 20250401 095200 8372572 1317 1317 1317 1317 800
612 20250401 095100 7318972 1315 1315 1315 1315 0
613 20250401 095000 7318972 1315 1315 1315 1315 3
614 20250401 094900 7315027 1315 1317 1317 1315 1902
615 20250401 094800 4810095 1317 1317 1317 1317 8
616 20250401 094700 4799559 1317 1317 1317 1317 0
617 20250401 094600 4799559 1317 1317 1317 1317 0
618 20250401 094500 4799559 1317 1317 1317 1317 0
619 20250401 094400 4799559 1317 1317 1317 1317 0
620 20250401 094300 4799559 1317 1317 1317 1317 0
621 20250401 094200 4799559 1317 1317 1317 1317 0
622 20250401 094100 4799559 1317 1317 1317 1317 1
623 20250401 094000 4798242 1317 1317 1317 1317 0
624 20250401 093900 4798242 1317 1317 1317 1317 0
625 20250401 093800 4798242 1317 1317 1317 1317 0
626 20250401 093700 4798242 1317 1317 1317 1317 0
627 20250401 093600 4798242 1317 1317 1317 1317 6
628 20250401 093500 4790340 1318 1318 1318 1318 0
629 20250401 093400 4790340 1318 1318 1318 1318 0
630 20250401 093300 4790340 1318 1318 1318 1318 2
631 20250401 093200 4787704 1315 1316 1316 1315 114
632 20250401 093100 4637793 1316 1316 1316 1316 0
633 20250401 093000 4637793 1316 1316 1316 1316 0
634 20250401 092900 4637793 1316 1316 1316 1316 51
635 20250401 092800 4570677 1318 1318 1318 1318 21
636 20250401 092700 4542999 1318 1315 1318 1315 939
637 20250401 092600 3308202 1317 1317 1317 1317 0
638 20250401 092500 3308202 1317 1317 1317 1317 0
639 20250401 092400 3308202 1317 1317 1317 1317 8
640 20250401 092300 3297666 1317 1317 1317 1317 11
641 20250401 092200 3283179 1314 1314 1314 1314 0
642 20250401 092100 3283179 1314 1314 1314 1314 0
643 20250401 092000 3283179 1314 1314 1314 1314 0
644 20250401 091900 3283179 1314 1314 1314 1314 26
645 20250401 091800 3249015 1315 1315 1315 1315 0
646 20250401 091700 3249015 1315 1315 1315 1315 211
647 20250401 091600 2971550 1315 1315 1315 1315 0
648 20250401 091500 2971550 1315 1315 1315 1315 0
649 20250401 091400 2971550 1315 1315 1315 1315 0
650 20250401 091300 2971550 1315 1315 1315 1315 0
651 20250401 091200 2971550 1315 1315 1315 1315 0
652 20250401 091100 2971550 1315 1314 1315 1314 40
653 20250401 091000 2918980 1315 1306 1315 1306 3
654 20250401 090900 2915044 1305 1305 1305 1305 0
655 20250401 090800 2915044 1305 1310 1310 1305 511
656 20250401 090700 2247219 1320 1320 1320 1320 0
657 20250401 090600 2247219 1320 1320 1320 1320 0
658 20250401 090500 2247219 1320 1320 1320 1320 0
659 20250401 090400 2247219 1320 1320 1320 1320 0
660 20250401 090300 2247219 1320 1320 1320 1320 0
661 20250401 090200 2247219 1320 1320 1320 1320 0
662 20250401 090100 2247219 1320 1320 1320 1320 0
663 20250401 090000 2247219 1320 1298 1320 1298 1730

1
073560/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,141255,69237643,185750325,91047500545,0.20
20250327,141255,69237643,185044050,90701312330,0.20
20250326,141255,69237643,185326560,90839787616,0.20
20250325,141255,69237643,186174090,91255213474,0.20
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 141255 69237643 185750325 91047500545 0.20
3 20250327 141255 69237643 185044050 90701312330 0.20
4 20250326 141255 69237643 185326560 90839787616 0.20
5 20250325 141255 69237643 186174090 91255213474 0.20