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

669
084440/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,669 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,200700,83347587,1090,1090,1090,1090,12
20250401,200600,83347587,1090,1090,1090,1090,0
20250401,200500,83347587,1090,1090,1090,1090,0
20250401,200400,83347587,1090,1090,1090,1090,0
20250401,200300,83347587,1090,1090,1090,1090,0
20250401,200200,83347587,1090,1090,1090,1090,0
20250401,200100,83347587,1090,1090,1090,1090,0
20250401,200000,83347587,1090,1090,1090,1090,0
20250401,195900,83347587,1090,1090,1090,1090,0
20250401,195800,83347587,1090,1090,1090,1090,0
20250401,195700,83347587,1090,1090,1090,1090,0
20250401,195600,83347587,1090,1090,1090,1090,0
20250401,195500,83347587,1090,1090,1090,1090,0
20250401,195400,83347587,1090,1090,1090,1090,0
20250401,195300,83347587,1090,1090,1090,1090,0
20250401,195200,83347587,1090,1090,1090,1090,0
20250401,195100,83347587,1090,1090,1090,1090,0
20250401,195000,83347587,1090,1090,1090,1090,0
20250401,194900,83347587,1090,1090,1090,1090,0
20250401,194800,83347587,1090,1090,1090,1090,0
20250401,194700,83347587,1090,1090,1090,1090,0
20250401,194600,83347587,1090,1090,1090,1090,0
20250401,194500,83347587,1090,1090,1090,1090,0
20250401,194400,83347587,1090,1090,1090,1090,0
20250401,194300,83347587,1090,1090,1090,1090,0
20250401,194200,83347587,1090,1090,1090,1090,0
20250401,194100,83347587,1090,1090,1090,1090,0
20250401,194000,83347587,1090,1090,1090,1090,0
20250401,193900,83347587,1090,1090,1090,1090,0
20250401,193800,83347587,1090,1090,1090,1090,0
20250401,193700,83347587,1090,1090,1090,1090,12
20250401,193600,83347587,1090,1090,1090,1090,0
20250401,193500,83347587,1090,1090,1090,1090,0
20250401,193400,83347587,1090,1090,1090,1090,0
20250401,193300,83347587,1090,1090,1090,1090,0
20250401,193200,83347587,1090,1090,1090,1090,0
20250401,193100,83347587,1090,1090,1090,1090,0
20250401,193000,83347587,1090,1090,1090,1090,0
20250401,192900,83347587,1090,1090,1090,1090,0
20250401,192800,83347587,1090,1090,1090,1090,0
20250401,192700,83347587,1090,1090,1090,1090,0
20250401,192600,83347587,1090,1090,1090,1090,0
20250401,192500,83347587,1090,1090,1090,1090,0
20250401,192400,83347587,1090,1090,1090,1090,0
20250401,192300,83347587,1090,1090,1090,1090,0
20250401,192200,83347587,1090,1090,1090,1090,0
20250401,192100,83347587,1090,1090,1090,1090,0
20250401,192000,83347587,1090,1090,1090,1090,0
20250401,191900,83347587,1090,1090,1090,1090,0
20250401,191800,83347587,1090,1090,1090,1090,0
20250401,191700,83347587,1090,1090,1090,1090,0
20250401,191600,83347587,1090,1090,1090,1090,0
20250401,191500,83347587,1090,1090,1090,1090,0
20250401,191400,83347587,1090,1090,1090,1090,0
20250401,191300,83347587,1090,1090,1090,1090,0
20250401,191200,83347587,1090,1090,1090,1090,0
20250401,191100,83347587,1090,1090,1090,1090,0
20250401,191000,83347587,1090,1090,1090,1090,0
20250401,190900,83347587,1090,1090,1090,1090,0
20250401,190800,83347587,1090,1090,1090,1090,0
20250401,190700,83347587,1090,1090,1090,1090,12
20250401,190600,83347587,1090,1090,1090,1090,0
20250401,190500,83347587,1090,1090,1090,1090,0
20250401,190400,83347587,1090,1090,1090,1090,0
20250401,190300,83347587,1090,1090,1090,1090,0
20250401,190200,83347587,1090,1090,1090,1090,0
20250401,190100,83347587,1090,1090,1090,1090,0
20250401,190000,83347587,1090,1090,1090,1090,0
20250401,185900,83347587,1090,1090,1090,1090,0
20250401,185800,83347587,1090,1090,1090,1090,0
20250401,185700,83347587,1090,1090,1090,1090,0
20250401,185600,83347587,1090,1090,1090,1090,0
20250401,185500,83347587,1090,1090,1090,1090,0
20250401,185400,83347587,1090,1090,1090,1090,0
20250401,185300,83347587,1090,1090,1090,1090,0
20250401,185200,83347587,1090,1090,1090,1090,0
20250401,185100,83347587,1090,1090,1090,1090,0
20250401,185000,83347587,1090,1090,1090,1090,0
20250401,184900,83347587,1090,1090,1090,1090,0
20250401,184800,83347587,1090,1090,1090,1090,0
20250401,184700,83347587,1090,1090,1090,1090,0
20250401,184600,83347587,1090,1090,1090,1090,0
20250401,184500,83347587,1090,1090,1090,1090,0
20250401,184400,83347587,1090,1090,1090,1090,0
20250401,184300,83347587,1090,1090,1090,1090,0
20250401,184200,83347587,1090,1090,1090,1090,0
20250401,184100,83347587,1090,1090,1090,1090,0
20250401,184000,83347587,1090,1090,1090,1090,0
20250401,183900,83347587,1090,1090,1090,1090,0
20250401,183800,83347587,1090,1090,1090,1090,0
20250401,183700,83347587,1090,1090,1090,1090,12
20250401,183600,83347587,1090,1090,1090,1090,0
20250401,183500,83347587,1090,1090,1090,1090,0
20250401,183400,83347587,1090,1090,1090,1090,0
20250401,183300,83347587,1090,1090,1090,1090,0
20250401,183200,83347587,1090,1090,1090,1090,0
20250401,183100,83347587,1090,1090,1090,1090,0
20250401,183000,83347587,1090,1090,1090,1090,0
20250401,182900,83347587,1090,1090,1090,1090,0
20250401,182800,83347587,1090,1090,1090,1090,0
20250401,182700,83347587,1090,1090,1090,1090,0
20250401,182600,83347587,1090,1090,1090,1090,0
20250401,182500,83347587,1090,1090,1090,1090,0
20250401,182400,83347587,1090,1090,1090,1090,0
20250401,182300,83347587,1090,1090,1090,1090,0
20250401,182200,83347587,1090,1090,1090,1090,0
20250401,182100,83347587,1090,1090,1090,1090,0
20250401,182000,83347587,1090,1090,1090,1090,0
20250401,181900,83347587,1090,1090,1090,1090,0
20250401,181800,83347587,1090,1090,1090,1090,0
20250401,181700,83347587,1090,1090,1090,1090,0
20250401,181600,83347587,1090,1090,1090,1090,0
20250401,181500,83347587,1090,1090,1090,1090,0
20250401,181400,83347587,1090,1090,1090,1090,0
20250401,181300,83347587,1090,1090,1090,1090,0
20250401,181200,83347587,1090,1090,1090,1090,0
20250401,181100,83347587,1090,1090,1090,1090,0
20250401,181000,83347587,1090,1090,1090,1090,0
20250401,180900,83347587,1090,1090,1090,1090,0
20250401,180800,83347587,1090,1090,1090,1090,0
20250401,180700,83347587,1090,1090,1090,1090,12
20250401,180600,83347587,1090,1090,1090,1090,0
20250401,180500,83347587,1090,1090,1090,1090,0
20250401,180400,83347587,1090,1090,1090,1090,0
20250401,180300,83347587,1090,1090,1090,1090,0
20250401,180200,83347587,1090,1090,1090,1090,0
20250401,180100,83347587,1090,1090,1090,1090,0
20250401,180000,83347587,1090,1090,1090,1090,0
20250401,175900,83347587,1090,1090,1090,1090,0
20250401,175800,83347587,1090,1090,1090,1090,0
20250401,175700,83347587,1090,1090,1090,1090,0
20250401,175600,83347587,1090,1090,1090,1090,0
20250401,175500,83347587,1090,1090,1090,1090,0
20250401,175400,83347587,1090,1090,1090,1090,0
20250401,175300,83347587,1090,1090,1090,1090,0
20250401,175200,83347587,1090,1090,1090,1090,0
20250401,175100,83347587,1090,1090,1090,1090,0
20250401,175000,83347587,1090,1090,1090,1090,0
20250401,174900,83347587,1090,1090,1090,1090,0
20250401,174800,83347587,1090,1090,1090,1090,0
20250401,174700,83347587,1090,1090,1090,1090,0
20250401,174600,83347587,1090,1090,1090,1090,0
20250401,174500,83347587,1090,1090,1090,1090,0
20250401,174400,83347587,1090,1090,1090,1090,0
20250401,174300,83347587,1090,1090,1090,1090,0
20250401,174200,83347587,1090,1090,1090,1090,0
20250401,174100,83347587,1090,1090,1090,1090,0
20250401,174000,83347587,1090,1090,1090,1090,0
20250401,173900,83347587,1090,1090,1090,1090,0
20250401,173800,83347587,1090,1090,1090,1090,0
20250401,173700,83347587,1090,1090,1090,1090,12
20250401,173600,83347587,1090,1090,1090,1090,0
20250401,173500,83347587,1090,1090,1090,1090,0
20250401,173400,83347587,1090,1090,1090,1090,0
20250401,173300,83347587,1090,1090,1090,1090,0
20250401,173200,83347587,1090,1090,1090,1090,0
20250401,173100,83347587,1090,1090,1090,1090,0
20250401,173000,83347587,1090,1090,1090,1090,0
20250401,172900,83347587,1090,1090,1090,1090,0
20250401,172800,83347587,1090,1090,1090,1090,0
20250401,172700,83347587,1090,1090,1090,1090,0
20250401,172600,83347587,1090,1090,1090,1090,0
20250401,172500,83347587,1090,1090,1090,1090,0
20250401,172400,83347587,1090,1090,1090,1090,0
20250401,172300,83347587,1090,1090,1090,1090,0
20250401,172200,83347587,1090,1090,1090,1090,0
20250401,172100,83347587,1090,1090,1090,1090,0
20250401,172000,83347587,1090,1090,1090,1090,0
20250401,171900,83347587,1090,1090,1090,1090,0
20250401,171800,83347587,1090,1090,1090,1090,0
20250401,171700,83347587,1090,1090,1090,1090,0
20250401,171600,83347587,1090,1090,1090,1090,0
20250401,171500,83347587,1090,1090,1090,1090,0
20250401,171400,83347587,1090,1090,1090,1090,0
20250401,171300,83347587,1090,1090,1090,1090,0
20250401,171200,83347587,1090,1090,1090,1090,0
20250401,171100,83347587,1090,1090,1090,1090,0
20250401,171000,83347587,1090,1090,1090,1090,0
20250401,170900,83347587,1090,1090,1090,1090,0
20250401,170800,83347587,1090,1090,1090,1090,0
20250401,170700,83347587,1090,1090,1090,1090,12
20250401,170600,83347587,1090,1090,1090,1090,0
20250401,170500,83347587,1090,1090,1090,1090,0
20250401,170400,83347587,1090,1090,1090,1090,0
20250401,170300,83347587,1090,1090,1090,1090,0
20250401,170200,83347587,1090,1090,1090,1090,0
20250401,170100,83347587,1090,1090,1090,1090,0
20250401,170000,83347587,1090,1090,1090,1090,0
20250401,165900,83347587,1090,1090,1090,1090,0
20250401,165800,83347587,1090,1090,1090,1090,0
20250401,165700,83347587,1090,1090,1090,1090,0
20250401,165600,83347587,1090,1090,1090,1090,0
20250401,165500,83347587,1090,1090,1090,1090,0
20250401,165400,83347587,1090,1090,1090,1090,0
20250401,165300,83347587,1090,1090,1090,1090,0
20250401,165200,83347587,1090,1090,1090,1090,0
20250401,165100,83347587,1090,1090,1090,1090,0
20250401,165000,83347587,1090,1090,1090,1090,0
20250401,164900,83347587,1090,1090,1090,1090,0
20250401,164800,83347587,1090,1090,1090,1090,0
20250401,164700,83347587,1090,1090,1090,1090,0
20250401,164600,83347587,1090,1090,1090,1090,0
20250401,164500,83347587,1090,1090,1090,1090,0
20250401,164400,83347587,1090,1090,1090,1090,0
20250401,164300,83347587,1090,1090,1090,1090,0
20250401,164200,83347587,1090,1090,1090,1090,0
20250401,164100,83347587,1090,1090,1090,1090,0
20250401,164000,83347587,1090,1090,1090,1090,0
20250401,163900,83347587,1090,1090,1090,1090,0
20250401,163800,83347587,1090,1090,1090,1090,0
20250401,163700,83347587,1090,1090,1090,1090,12
20250401,163600,83347587,1090,1090,1090,1090,0
20250401,163500,83347587,1090,1090,1090,1090,0
20250401,163400,83347587,1090,1090,1090,1090,0
20250401,163300,83347587,1090,1090,1090,1090,0
20250401,163200,83347587,1090,1090,1090,1090,0
20250401,163100,83347587,1090,1090,1090,1090,0
20250401,163000,83347587,1090,1090,1090,1090,0
20250401,162900,83347587,1090,1090,1090,1090,0
20250401,162800,83347587,1090,1090,1090,1090,0
20250401,162700,83347587,1090,1090,1090,1090,0
20250401,162600,83347587,1090,1090,1090,1090,0
20250401,162500,83347587,1090,1090,1090,1090,0
20250401,162400,83347587,1090,1090,1090,1090,0
20250401,162300,83347587,1090,1090,1090,1090,0
20250401,162200,83347587,1090,1090,1090,1090,0
20250401,162100,83347587,1090,1090,1090,1090,0
20250401,162000,83347587,1090,1090,1090,1090,0
20250401,161900,83347587,1090,1090,1090,1090,0
20250401,161800,83347587,1090,1090,1090,1090,0
20250401,161700,83347587,1090,1090,1090,1090,0
20250401,161600,83347587,1090,1090,1090,1090,0
20250401,161500,83347587,1090,1090,1090,1090,0
20250401,161400,83347587,1090,1090,1090,1090,0
20250401,161300,83347587,1090,1090,1090,1090,0
20250401,161200,83347587,1090,1090,1090,1090,0
20250401,161100,83347587,1090,1090,1090,1090,0
20250401,161000,83347587,1090,1090,1090,1090,0
20250401,160900,83347587,1090,1090,1090,1090,0
20250401,160800,83347587,1090,1090,1090,1090,0
20250401,160700,83347587,1090,1090,1090,1090,12
20250401,160600,83347587,1090,1090,1090,1090,0
20250401,160500,83347587,1090,1090,1090,1090,0
20250401,160400,83347587,1090,1090,1090,1090,0
20250401,160300,83347587,1090,1090,1090,1090,0
20250401,160200,83347587,1090,1090,1090,1090,0
20250401,160100,83347587,1090,1090,1090,1090,0
20250401,160000,83347587,1090,1090,1090,1090,0
20250401,155900,83347587,1090,1090,1090,1090,0
20250401,155800,83347587,1090,1090,1090,1090,0
20250401,155700,83347587,1090,1090,1090,1090,0
20250401,155600,83347587,1090,1090,1090,1090,0
20250401,155500,83347587,1090,1090,1090,1090,0
20250401,155400,83347587,1090,1090,1090,1090,0
20250401,155300,83347587,1090,1090,1090,1090,0
20250401,155200,83347587,1090,1090,1090,1090,0
20250401,155100,83347587,1090,1090,1090,1090,0
20250401,155000,83347587,1090,1090,1090,1090,0
20250401,154900,83347587,1090,1090,1090,1090,0
20250401,154800,83347587,1090,1090,1090,1090,0
20250401,154700,83347587,1090,1090,1090,1090,0
20250401,154600,83347587,1090,1090,1090,1090,0
20250401,154500,83347587,1090,1090,1090,1090,0
20250401,154400,83347587,1090,1090,1090,1090,0
20250401,154300,83347587,1090,1090,1090,1090,0
20250401,154200,83347587,1090,1090,1090,1090,0
20250401,154100,83347587,1090,1090,1090,1090,0
20250401,154000,83347587,1090,1090,1090,1090,0
20250401,153900,83347587,1090,1090,1090,1090,0
20250401,153800,83347587,1090,1090,1090,1090,0
20250401,153700,83347587,1090,1090,1090,1090,12
20250401,153600,83347587,1090,1090,1090,1090,0
20250401,153500,83347587,1090,1090,1090,1090,0
20250401,153400,83347587,1090,1090,1090,1090,0
20250401,153300,83347587,1090,1090,1090,1090,0
20250401,153200,83347587,1090,1090,1090,1090,0
20250401,153100,83347587,1090,1090,1090,1090,0
20250401,153000,83347587,1090,1090,1090,1090,12
20250401,152900,83334507,1090,1090,1090,1090,0
20250401,152800,83334507,1090,1090,1090,1090,0
20250401,152700,83334507,1090,1090,1090,1090,0
20250401,152600,83334507,1090,1090,1090,1090,0
20250401,152500,83334507,1090,1090,1090,1090,0
20250401,152400,83334507,1090,1090,1090,1090,0
20250401,152300,83334507,1090,1090,1090,1090,0
20250401,152200,83334507,1090,1090,1090,1090,0
20250401,152100,83334507,1090,1090,1090,1090,0
20250401,152000,83334507,1090,1090,1090,1090,0
20250401,151900,83334507,1090,1090,1090,1090,0
20250401,151800,83334507,1090,1090,1090,1090,0
20250401,151700,83334507,1090,1089,1090,1089,141
20250401,151600,83180948,1088,1089,1089,1088,1021
20250401,151500,82069181,1088,1082,1088,1082,1284
20250401,151400,80672195,1088,1088,1088,1088,0
20250401,151300,80672195,1088,1088,1088,1088,0
20250401,151200,80672195,1088,1088,1088,1088,735
20250401,151100,79872515,1088,1088,1088,1088,0
20250401,151000,79872515,1088,1088,1088,1088,0
20250401,150900,79872515,1088,1088,1088,1088,0
20250401,150800,79872515,1088,1088,1088,1088,0
20250401,150700,79872515,1088,1083,1088,1083,543
20250401,150600,79282677,1083,1083,1083,1083,0
20250401,150500,79282677,1083,1083,1083,1083,0
20250401,150400,79282677,1083,1083,1083,1083,0
20250401,150300,79282677,1083,1083,1083,1083,0
20250401,150200,79282677,1083,1083,1083,1083,0
20250401,150100,79282677,1083,1083,1083,1083,0
20250401,150000,79282677,1083,1083,1083,1083,0
20250401,145900,79282677,1083,1083,1083,1083,0
20250401,145800,79282677,1083,1083,1083,1083,0
20250401,145700,79282677,1083,1083,1083,1083,0
20250401,145600,79282677,1083,1083,1083,1083,0
20250401,145500,79282677,1083,1083,1083,1083,0
20250401,145400,79282677,1083,1083,1083,1083,0
20250401,145300,79282677,1083,1083,1083,1083,0
20250401,145200,79282677,1083,1083,1083,1083,0
20250401,145100,79282677,1083,1083,1083,1083,0
20250401,145000,79282677,1083,1083,1083,1083,0
20250401,144900,79282677,1083,1083,1083,1083,82
20250401,144800,79193871,1078,1078,1078,1078,0
20250401,144700,79193871,1078,1078,1078,1078,400
20250401,144600,78762671,1089,1089,1089,1089,0
20250401,144500,78762671,1089,1089,1089,1089,0
20250401,144400,78762671,1089,1089,1089,1089,0
20250401,144300,78762671,1089,1089,1089,1089,0
20250401,144200,78762671,1089,1089,1089,1089,0
20250401,144100,78762671,1089,1089,1089,1089,0
20250401,144000,78762671,1089,1089,1089,1089,0
20250401,143900,78762671,1089,1089,1089,1089,0
20250401,143800,78762671,1089,1089,1089,1089,0
20250401,143700,78762671,1089,1089,1089,1089,0
20250401,143600,78762671,1089,1089,1089,1089,0
20250401,143500,78762671,1089,1089,1089,1089,0
20250401,143400,78762671,1089,1089,1089,1089,0
20250401,143300,78762671,1089,1089,1089,1089,0
20250401,143200,78762671,1089,1089,1089,1089,0
20250401,143100,78762671,1089,1089,1089,1089,0
20250401,143000,78762671,1089,1089,1089,1089,0
20250401,142900,78762671,1089,1089,1089,1089,0
20250401,142800,78762671,1089,1089,1089,1089,1012
20250401,142700,77660603,1089,1089,1089,1089,0
20250401,142600,77660603,1089,1089,1089,1089,0
20250401,142500,77660603,1089,1089,1089,1089,0
20250401,142400,77660603,1089,1089,1089,1089,0
20250401,142300,77660603,1089,1089,1089,1089,0
20250401,142200,77660603,1089,1089,1089,1089,117
20250401,142100,77533190,1089,1089,1089,1089,28
20250401,142000,77502698,1090,1089,1090,1089,669
20250401,141900,76773917,1089,1089,1089,1089,0
20250401,141800,76773917,1089,1089,1089,1089,0
20250401,141700,76773917,1089,1089,1089,1089,0
20250401,141600,76773917,1089,1089,1089,1089,0
20250401,141500,76773917,1089,1089,1089,1089,0
20250401,141400,76773917,1089,1089,1089,1089,0
20250401,141300,76773917,1089,1089,1089,1089,0
20250401,141200,76773917,1089,1089,1089,1089,0
20250401,141100,76773917,1089,1089,1089,1089,0
20250401,141000,76773917,1089,1089,1089,1089,0
20250401,140900,76773917,1089,1089,1089,1089,0
20250401,140800,76773917,1089,1089,1089,1089,0
20250401,140700,76773917,1089,1089,1089,1089,0
20250401,140600,76773917,1089,1089,1089,1089,1
20250401,140500,76772828,1071,1071,1071,1071,0
20250401,140400,76772828,1071,1071,1071,1071,0
20250401,140300,76772828,1071,1071,1071,1071,0
20250401,140200,76772828,1071,1071,1071,1071,0
20250401,140100,76772828,1071,1071,1071,1071,0
20250401,140000,76772828,1071,1071,1071,1071,0
20250401,135900,76772828,1071,1071,1071,1071,0
20250401,135800,76772828,1071,1071,1071,1071,0
20250401,135700,76772828,1071,1071,1071,1071,0
20250401,135600,76772828,1071,1071,1071,1071,0
20250401,135500,76772828,1071,1071,1071,1071,0
20250401,135400,76772828,1071,1071,1071,1071,412
20250401,135300,76331576,1079,1079,1079,1079,0
20250401,135200,76331576,1079,1079,1079,1079,0
20250401,135100,76331576,1079,1079,1079,1079,490
20250401,135000,75802866,1090,1090,1090,1090,0
20250401,134900,75802866,1090,1090,1090,1090,0
20250401,134800,75802866,1090,1090,1090,1090,73
20250401,134700,75723296,1090,1090,1090,1090,0
20250401,134600,75723296,1090,1090,1090,1090,0
20250401,134500,75723296,1090,1090,1090,1090,0
20250401,134400,75723296,1090,1090,1090,1090,0
20250401,134300,75723296,1090,1090,1090,1090,24
20250401,134200,75697136,1085,1085,1085,1085,500
20250401,134100,75154636,1085,1085,1085,1085,0
20250401,134000,75154636,1085,1085,1085,1085,0
20250401,133900,75154636,1085,1084,1085,1084,30
20250401,133800,75122087,1077,1077,1077,1077,0
20250401,133700,75122087,1077,1077,1077,1077,0
20250401,133600,75122087,1077,1077,1077,1077,0
20250401,133500,75122087,1077,1077,1077,1077,0
20250401,133400,75122087,1077,1077,1077,1077,0
20250401,133300,75122087,1077,1071,1077,1071,2000
20250401,133200,72970707,1060,1060,1060,1060,0
20250401,133100,72970707,1060,1067,1067,1060,2000
20250401,133000,70844035,1067,1080,1080,1067,2100
20250401,132900,68590047,1089,1089,1089,1089,2044
20250401,132800,66364131,1081,1081,1081,1081,0
20250401,132700,66364131,1081,1081,1081,1081,0
20250401,132600,66364131,1081,1081,1081,1081,0
20250401,132500,66364131,1081,1081,1081,1081,0
20250401,132400,66364131,1081,1081,1081,1081,0
20250401,132300,66364131,1081,1081,1081,1081,0
20250401,132200,66364131,1081,1081,1081,1081,0
20250401,132100,66364131,1081,1081,1081,1081,0
20250401,132000,66364131,1081,1081,1081,1081,0
20250401,131900,66364131,1081,1081,1081,1081,0
20250401,131800,66364131,1081,1090,1090,1081,1174
20250401,131700,65086271,1090,1090,1090,1090,0
20250401,131600,65086271,1090,1090,1090,1090,0
20250401,131500,65086271,1090,1090,1090,1090,0
20250401,131400,65086271,1090,1090,1090,1090,0
20250401,131300,65086271,1090,1090,1090,1090,0
20250401,131200,65086271,1090,1090,1090,1090,0
20250401,131100,65086271,1090,1090,1090,1090,0
20250401,131000,65086271,1090,1090,1090,1090,0
20250401,130900,65086271,1090,1090,1090,1090,29
20250401,130800,65054661,1091,1090,1091,1090,1553
20250401,130700,63361626,1091,1091,1091,1091,0
20250401,130600,63361626,1091,1091,1091,1091,0
20250401,130500,63361626,1091,1091,1091,1091,0
20250401,130400,63361626,1091,1091,1091,1091,0
20250401,130300,63361626,1091,1091,1091,1091,0
20250401,130200,63361626,1091,1091,1091,1091,0
20250401,130100,63361626,1091,1091,1091,1091,17
20250401,130000,63343079,1091,1091,1091,1091,0
20250401,125900,63343079,1091,1091,1091,1091,0
20250401,125800,63343079,1091,1091,1091,1091,0
20250401,125700,63343079,1091,1091,1091,1091,0
20250401,125600,63343079,1091,1091,1091,1091,0
20250401,125500,63343079,1091,1091,1091,1091,0
20250401,125400,63343079,1091,1091,1091,1091,0
20250401,125300,63343079,1091,1091,1091,1091,178
20250401,125200,63148881,1091,1091,1091,1091,0
20250401,125100,63148881,1091,1091,1091,1091,0
20250401,125000,63148881,1091,1091,1091,1091,0
20250401,124900,63148881,1091,1091,1091,1091,192
20250401,124800,62939409,1091,1091,1091,1091,0
20250401,124700,62939409,1091,1091,1091,1091,0
20250401,124600,62939409,1091,1091,1091,1091,0
20250401,124500,62939409,1091,1091,1091,1091,0
20250401,124400,62939409,1091,1081,1091,1078,436
20250401,124300,62467680,1075,1075,1075,1075,0
20250401,124200,62467680,1075,1090,1090,1075,388
20250401,124100,62045549,1090,1090,1090,1090,0
20250401,124000,62045549,1090,1090,1090,1090,0
20250401,123900,62045549,1090,1090,1090,1090,223
20250401,123800,61802479,1090,1090,1090,1090,0
20250401,123700,61802479,1090,1090,1090,1090,3
20250401,123600,61799209,1093,1091,1093,1090,186
20250401,123500,61596258,1093,1093,1093,1093,5
20250401,123400,61590793,1090,1093,1093,1090,54
20250401,123300,61531783,1090,1090,1090,1090,0
20250401,123200,61531783,1090,1090,1090,1090,0
20250401,123100,61531783,1090,1090,1090,1090,0
20250401,123000,61531783,1090,1090,1090,1090,0
20250401,122900,61531783,1090,1090,1090,1090,0
20250401,122800,61531783,1090,1090,1090,1090,0
20250401,122700,61531783,1090,1090,1090,1090,1
20250401,122600,61530693,1090,1090,1090,1090,0
20250401,122500,61530693,1090,1090,1090,1090,0
20250401,122400,61530693,1090,1090,1090,1090,0
20250401,122300,61530693,1090,1090,1090,1090,0
20250401,122200,61530693,1090,1090,1090,1090,0
20250401,122100,61530693,1090,1090,1090,1090,0
20250401,122000,61530693,1090,1090,1090,1090,10
20250401,121900,61519793,1090,1090,1090,1090,0
20250401,121800,61519793,1090,1090,1090,1090,0
20250401,121700,61519793,1090,1090,1090,1090,12
20250401,121600,61506713,1090,1090,1090,1090,25
20250401,121500,61479463,1090,1090,1090,1090,10
20250401,121400,61468563,1095,1095,1095,1095,0
20250401,121300,61468563,1095,1095,1095,1095,0
20250401,121200,61468563,1095,1095,1095,1095,0
20250401,121100,61468563,1095,1095,1095,1095,0
20250401,121000,61468563,1095,1090,1095,1090,76
20250401,120900,61385393,1090,1090,1090,1090,0
20250401,120800,61385393,1090,1090,1090,1090,0
20250401,120700,61385393,1090,1090,1090,1090,0
20250401,120600,61385393,1090,1090,1090,1090,0
20250401,120500,61385393,1090,1090,1090,1090,10
20250401,120400,61374493,1090,1090,1090,1090,1
20250401,120300,61373403,1090,1090,1090,1090,0
20250401,120200,61373403,1090,1090,1090,1090,129
20250401,120100,61232793,1094,1094,1094,1094,0
20250401,120000,61232793,1094,1094,1094,1094,168
20250401,115900,61049001,1094,1094,1094,1094,0
20250401,115800,61049001,1094,1094,1094,1094,0
20250401,115700,61049001,1094,1094,1094,1094,0
20250401,115600,61049001,1094,1094,1094,1094,0
20250401,115500,61049001,1094,1094,1094,1094,1000
20250401,115400,59955001,1094,1094,1094,1094,0
20250401,115300,59955001,1094,1094,1094,1094,0
20250401,115200,59955001,1094,1095,1095,1094,3474
20250401,115100,56154439,1095,1095,1095,1095,176
20250401,115000,55961719,1095,1095,1095,1095,0
20250401,114900,55961719,1095,1095,1095,1095,176
20250401,114800,55768999,1094,1094,1094,1094,0
20250401,114700,55768999,1094,1094,1095,1094,277
20250401,114600,55465785,1095,1095,1095,1095,0
20250401,114500,55465785,1095,1095,1095,1095,176
20250401,114400,55273065,1095,1094,1095,1094,1241
20250401,114300,53914498,1095,1095,1095,1095,176
20250401,114200,53721778,1095,1095,1095,1095,0
20250401,114100,53721778,1095,1095,1095,1095,176
20250401,114000,53529058,1095,1095,1095,1095,0
20250401,113900,53529058,1095,1095,1095,1095,1200
20250401,113800,52215058,1095,1095,1095,1095,0
20250401,113700,52215058,1095,1093,1095,1093,3057
20250401,113600,48870989,1090,1090,1090,1090,665
20250401,113500,48146139,1093,1093,1093,1093,176
20250401,113400,47953771,1093,1093,1093,1093,0
20250401,113300,47953771,1093,1093,1093,1093,176
20250401,113200,47761403,1093,1093,1093,1093,0
20250401,113100,47761403,1093,1093,1093,1093,176
20250401,113000,47569035,1093,1093,1093,1093,50
20250401,112900,47514385,1093,1093,1093,1093,3701
20250401,112800,43469192,1093,1090,1093,1090,1538
20250401,112700,41789288,1092,1092,1092,1092,177
20250401,112600,41596004,1092,1089,1092,1089,1667
20250401,112500,39779053,1090,1080,1090,1080,517
20250401,112400,39220664,1080,1076,1080,1076,532
20250401,112300,38648220,1075,1075,1075,1075,672
20250401,112200,37925820,1075,1075,1075,1075,0
20250401,112100,37925820,1075,1075,1075,1075,177
20250401,112000,37735545,1075,1075,1075,1075,0
20250401,111900,37735545,1075,1072,1075,1072,177
20250401,111800,37545759,1060,1065,1065,1060,1409
20250401,111700,36050004,1072,1072,1072,1072,419
20250401,111600,35600836,1072,1072,1072,1072,0
20250401,111500,35600836,1072,1072,1072,1072,177
20250401,111400,35411092,1072,1072,1072,1072,0
20250401,111300,35411092,1072,1071,1072,1071,2187
20250401,111200,33068287,1071,1071,1071,1071,0
20250401,111100,33068287,1071,1071,1071,1071,0
20250401,111000,33068287,1071,1071,1071,1071,0
20250401,110900,33068287,1071,1071,1071,1071,300
20250401,110800,32746987,1071,1071,1071,1071,600
20250401,110700,32104387,1071,1071,1071,1071,5234
20250401,110600,26498773,1071,1071,1071,1071,0
20250401,110500,26498773,1071,1071,1071,1071,0
20250401,110400,26498773,1071,1071,1071,1071,0
20250401,110300,26498773,1071,1071,1071,1071,0
20250401,110200,26498773,1071,1071,1071,1071,10074
20250401,110100,15709519,1071,1071,1071,1071,0
20250401,110000,15709519,1071,1071,1071,1071,40
20250401,105900,15666679,1070,1070,1070,1070,0
20250401,105800,15666679,1070,1071,1071,1070,325
20250401,105700,15318889,1071,1071,1071,1071,256
20250401,105600,15044713,1071,1071,1071,1071,40
20250401,105500,15001873,1071,1071,1071,1071,0
20250401,105400,15001873,1071,1071,1071,1071,40
20250401,105300,14959033,1070,1070,1070,1070,38
20250401,105200,14918373,1071,1070,1071,1070,80
20250401,105100,14832733,1071,1071,1071,1071,500
20250401,105000,14297233,1071,1071,1071,1071,40
20250401,104900,14254393,1071,1071,1071,1071,0
20250401,104800,14254393,1071,1071,1071,1071,40
20250401,104700,14211553,1071,1070,1071,1070,27
20250401,104600,14182662,1071,1071,1071,1071,40
20250401,104500,14139822,1071,1071,1071,1071,0
20250401,104400,14139822,1071,1070,1071,1070,40
20250401,104300,14096988,1070,1070,1070,1070,0
20250401,104200,14096988,1070,1070,1070,1070,40
20250401,104100,14054188,1070,1070,1070,1070,0
20250401,104000,14054188,1070,1069,1070,1069,40
20250401,103900,14011393,1061,1061,1061,1061,0
20250401,103800,14011393,1061,1069,1069,1061,42
20250401,103700,13966511,1070,1070,1070,1070,0
20250401,103600,13966511,1070,1069,1070,1069,40
20250401,103500,13923749,1069,1068,1069,1068,935
20250401,103400,12924244,1070,1066,1070,1066,40
20250401,103300,12881456,1068,1068,1068,1068,0
20250401,103200,12881456,1068,1068,1068,1068,40
20250401,103100,12838736,1070,1070,1070,1070,0
20250401,103000,12838736,1070,1070,1070,1070,40
20250401,102900,12795936,1071,1071,1071,1071,0
20250401,102800,12795936,1071,1071,1071,1071,40
20250401,102700,12753096,1072,1072,1072,1072,0
20250401,102600,12753096,1072,1065,1072,1065,1040
20250401,102500,11638420,1065,1065,1065,1065,0
20250401,102400,11638420,1065,1064,1065,1064,40
20250401,102300,11595842,1067,1067,1067,1067,0
20250401,102200,11595842,1067,1067,1067,1067,0
20250401,102100,11595842,1067,1067,1067,1067,0
20250401,102000,11595842,1067,1067,1067,1067,0
20250401,101900,11595842,1067,1067,1067,1067,1
20250401,101800,11594775,1071,1071,1071,1071,0
20250401,101700,11594775,1071,1071,1071,1071,0
20250401,101600,11594775,1071,1071,1071,1071,3
20250401,101500,11591562,1061,1061,1061,1061,0
20250401,101400,11591562,1061,1066,1066,1061,1870
20250401,101300,9606492,1066,1066,1066,1066,0
20250401,101200,9606492,1066,1066,1066,1066,189
20250401,101100,9405018,1061,1061,1061,1061,2
20250401,101000,9402896,1069,1069,1069,1069,0
20250401,100900,9402896,1069,1069,1069,1069,0
20250401,100800,9402896,1069,1069,1069,1069,0
20250401,100700,9402896,1069,1069,1069,1069,189
20250401,100600,9200855,1065,1065,1065,1065,0
20250401,100500,9200855,1065,1063,1065,1063,300
20250401,100400,8881455,1065,1065,1065,1065,0
20250401,100300,8881455,1065,1065,1065,1065,0
20250401,100200,8881455,1065,1065,1065,1065,189
20250401,100100,8680170,1066,1066,1066,1066,1
20250401,100000,8679104,1073,1073,1073,1073,0
20250401,095900,8679104,1073,1073,1073,1073,0
20250401,095800,8679104,1073,1073,1073,1073,10
20250401,095700,8668374,1073,1073,1073,1073,189
20250401,095600,8465577,1065,1065,1065,1065,661
20250401,095500,7761612,1065,1065,1065,1065,0
20250401,095400,7761612,1065,1065,1065,1065,0
20250401,095300,7761612,1065,1072,1079,1065,263
20250401,095200,7480908,1080,1077,1080,1077,189
20250401,095100,7277085,1050,1050,1050,1050,0
20250401,095000,7277085,1050,1050,1050,1050,213
20250401,094900,7053435,1090,1090,1090,1090,0
20250401,094800,7053435,1090,1090,1090,1090,5
20250401,094700,7047985,1069,1065,1069,1065,301
20250401,094600,6726705,1043,1043,1043,1043,0
20250401,094500,6726705,1043,1043,1043,1043,0
20250401,094400,6726705,1043,1043,1043,1043,0
20250401,094300,6726705,1043,1043,1043,1043,0
20250401,094200,6726705,1043,1091,1093,1043,723
20250401,094100,5962446,1042,1042,1042,1042,0
20250401,094000,5962446,1042,1042,1042,1042,0
20250401,093900,5962446,1042,1042,1042,1042,0
20250401,093800,5962446,1042,1042,1042,1042,0
20250401,093700,5962446,1042,1042,1042,1042,0
20250401,093600,5962446,1042,1042,1042,1042,0
20250401,093500,5962446,1042,1042,1042,1042,0
20250401,093400,5962446,1042,1042,1042,1042,0
20250401,093300,5962446,1042,1042,1042,1042,0
20250401,093200,5962446,1042,1042,1042,1042,0
20250401,093100,5962446,1042,1042,1042,1042,0
20250401,093000,5962446,1042,1054,1054,1042,2222
20250401,092900,3634054,1095,1089,1095,1089,748
20250401,092800,2815677,1050,1050,1050,1050,0
20250401,092700,2815677,1050,1050,1050,1050,0
20250401,092600,2815677,1050,1050,1050,1050,0
20250401,092500,2815677,1050,1051,1051,1050,160
20250401,092400,2647657,1094,1069,1095,1069,751
20250401,092300,1833910,1047,1047,1047,1047,0
20250401,092200,1833910,1047,1047,1047,1047,0
20250401,092100,1833910,1047,1047,1047,1047,0
20250401,092000,1833910,1047,1047,1047,1047,0
20250401,091900,1833910,1047,1047,1047,1047,0
20250401,091800,1833910,1047,1047,1047,1047,0
20250401,091700,1833910,1047,1047,1047,1047,470
20250401,091600,1341820,1040,1040,1040,1040,0
20250401,091500,1341820,1040,1040,1040,1040,0
20250401,091400,1341820,1040,1040,1040,1040,0
20250401,091300,1341820,1040,1040,1040,1040,0
20250401,091200,1341820,1040,1040,1040,1040,0
20250401,091100,1341820,1040,1040,1040,1040,0
20250401,091000,1341820,1040,1040,1040,1040,0
20250401,090900,1341820,1040,1040,1040,1040,0
20250401,090800,1341820,1040,1040,1040,1040,0
20250401,090700,1341820,1040,1040,1040,1040,0
20250401,090600,1341820,1040,1040,1040,1040,0
20250401,090500,1341820,1040,1040,1040,1040,0
20250401,090400,1341820,1040,1040,1040,1040,0
20250401,090300,1341820,1040,1040,1040,1040,100
20250401,090200,1237820,1049,1049,1049,1049,0
20250401,090100,1237820,1049,1049,1049,1049,0
20250401,090000,1237820,1049,1049,1049,1049,1180
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 200700 83347587 1090 1090 1090 1090 12
3 20250401 200600 83347587 1090 1090 1090 1090 0
4 20250401 200500 83347587 1090 1090 1090 1090 0
5 20250401 200400 83347587 1090 1090 1090 1090 0
6 20250401 200300 83347587 1090 1090 1090 1090 0
7 20250401 200200 83347587 1090 1090 1090 1090 0
8 20250401 200100 83347587 1090 1090 1090 1090 0
9 20250401 200000 83347587 1090 1090 1090 1090 0
10 20250401 195900 83347587 1090 1090 1090 1090 0
11 20250401 195800 83347587 1090 1090 1090 1090 0
12 20250401 195700 83347587 1090 1090 1090 1090 0
13 20250401 195600 83347587 1090 1090 1090 1090 0
14 20250401 195500 83347587 1090 1090 1090 1090 0
15 20250401 195400 83347587 1090 1090 1090 1090 0
16 20250401 195300 83347587 1090 1090 1090 1090 0
17 20250401 195200 83347587 1090 1090 1090 1090 0
18 20250401 195100 83347587 1090 1090 1090 1090 0
19 20250401 195000 83347587 1090 1090 1090 1090 0
20 20250401 194900 83347587 1090 1090 1090 1090 0
21 20250401 194800 83347587 1090 1090 1090 1090 0
22 20250401 194700 83347587 1090 1090 1090 1090 0
23 20250401 194600 83347587 1090 1090 1090 1090 0
24 20250401 194500 83347587 1090 1090 1090 1090 0
25 20250401 194400 83347587 1090 1090 1090 1090 0
26 20250401 194300 83347587 1090 1090 1090 1090 0
27 20250401 194200 83347587 1090 1090 1090 1090 0
28 20250401 194100 83347587 1090 1090 1090 1090 0
29 20250401 194000 83347587 1090 1090 1090 1090 0
30 20250401 193900 83347587 1090 1090 1090 1090 0
31 20250401 193800 83347587 1090 1090 1090 1090 0
32 20250401 193700 83347587 1090 1090 1090 1090 12
33 20250401 193600 83347587 1090 1090 1090 1090 0
34 20250401 193500 83347587 1090 1090 1090 1090 0
35 20250401 193400 83347587 1090 1090 1090 1090 0
36 20250401 193300 83347587 1090 1090 1090 1090 0
37 20250401 193200 83347587 1090 1090 1090 1090 0
38 20250401 193100 83347587 1090 1090 1090 1090 0
39 20250401 193000 83347587 1090 1090 1090 1090 0
40 20250401 192900 83347587 1090 1090 1090 1090 0
41 20250401 192800 83347587 1090 1090 1090 1090 0
42 20250401 192700 83347587 1090 1090 1090 1090 0
43 20250401 192600 83347587 1090 1090 1090 1090 0
44 20250401 192500 83347587 1090 1090 1090 1090 0
45 20250401 192400 83347587 1090 1090 1090 1090 0
46 20250401 192300 83347587 1090 1090 1090 1090 0
47 20250401 192200 83347587 1090 1090 1090 1090 0
48 20250401 192100 83347587 1090 1090 1090 1090 0
49 20250401 192000 83347587 1090 1090 1090 1090 0
50 20250401 191900 83347587 1090 1090 1090 1090 0
51 20250401 191800 83347587 1090 1090 1090 1090 0
52 20250401 191700 83347587 1090 1090 1090 1090 0
53 20250401 191600 83347587 1090 1090 1090 1090 0
54 20250401 191500 83347587 1090 1090 1090 1090 0
55 20250401 191400 83347587 1090 1090 1090 1090 0
56 20250401 191300 83347587 1090 1090 1090 1090 0
57 20250401 191200 83347587 1090 1090 1090 1090 0
58 20250401 191100 83347587 1090 1090 1090 1090 0
59 20250401 191000 83347587 1090 1090 1090 1090 0
60 20250401 190900 83347587 1090 1090 1090 1090 0
61 20250401 190800 83347587 1090 1090 1090 1090 0
62 20250401 190700 83347587 1090 1090 1090 1090 12
63 20250401 190600 83347587 1090 1090 1090 1090 0
64 20250401 190500 83347587 1090 1090 1090 1090 0
65 20250401 190400 83347587 1090 1090 1090 1090 0
66 20250401 190300 83347587 1090 1090 1090 1090 0
67 20250401 190200 83347587 1090 1090 1090 1090 0
68 20250401 190100 83347587 1090 1090 1090 1090 0
69 20250401 190000 83347587 1090 1090 1090 1090 0
70 20250401 185900 83347587 1090 1090 1090 1090 0
71 20250401 185800 83347587 1090 1090 1090 1090 0
72 20250401 185700 83347587 1090 1090 1090 1090 0
73 20250401 185600 83347587 1090 1090 1090 1090 0
74 20250401 185500 83347587 1090 1090 1090 1090 0
75 20250401 185400 83347587 1090 1090 1090 1090 0
76 20250401 185300 83347587 1090 1090 1090 1090 0
77 20250401 185200 83347587 1090 1090 1090 1090 0
78 20250401 185100 83347587 1090 1090 1090 1090 0
79 20250401 185000 83347587 1090 1090 1090 1090 0
80 20250401 184900 83347587 1090 1090 1090 1090 0
81 20250401 184800 83347587 1090 1090 1090 1090 0
82 20250401 184700 83347587 1090 1090 1090 1090 0
83 20250401 184600 83347587 1090 1090 1090 1090 0
84 20250401 184500 83347587 1090 1090 1090 1090 0
85 20250401 184400 83347587 1090 1090 1090 1090 0
86 20250401 184300 83347587 1090 1090 1090 1090 0
87 20250401 184200 83347587 1090 1090 1090 1090 0
88 20250401 184100 83347587 1090 1090 1090 1090 0
89 20250401 184000 83347587 1090 1090 1090 1090 0
90 20250401 183900 83347587 1090 1090 1090 1090 0
91 20250401 183800 83347587 1090 1090 1090 1090 0
92 20250401 183700 83347587 1090 1090 1090 1090 12
93 20250401 183600 83347587 1090 1090 1090 1090 0
94 20250401 183500 83347587 1090 1090 1090 1090 0
95 20250401 183400 83347587 1090 1090 1090 1090 0
96 20250401 183300 83347587 1090 1090 1090 1090 0
97 20250401 183200 83347587 1090 1090 1090 1090 0
98 20250401 183100 83347587 1090 1090 1090 1090 0
99 20250401 183000 83347587 1090 1090 1090 1090 0
100 20250401 182900 83347587 1090 1090 1090 1090 0
101 20250401 182800 83347587 1090 1090 1090 1090 0
102 20250401 182700 83347587 1090 1090 1090 1090 0
103 20250401 182600 83347587 1090 1090 1090 1090 0
104 20250401 182500 83347587 1090 1090 1090 1090 0
105 20250401 182400 83347587 1090 1090 1090 1090 0
106 20250401 182300 83347587 1090 1090 1090 1090 0
107 20250401 182200 83347587 1090 1090 1090 1090 0
108 20250401 182100 83347587 1090 1090 1090 1090 0
109 20250401 182000 83347587 1090 1090 1090 1090 0
110 20250401 181900 83347587 1090 1090 1090 1090 0
111 20250401 181800 83347587 1090 1090 1090 1090 0
112 20250401 181700 83347587 1090 1090 1090 1090 0
113 20250401 181600 83347587 1090 1090 1090 1090 0
114 20250401 181500 83347587 1090 1090 1090 1090 0
115 20250401 181400 83347587 1090 1090 1090 1090 0
116 20250401 181300 83347587 1090 1090 1090 1090 0
117 20250401 181200 83347587 1090 1090 1090 1090 0
118 20250401 181100 83347587 1090 1090 1090 1090 0
119 20250401 181000 83347587 1090 1090 1090 1090 0
120 20250401 180900 83347587 1090 1090 1090 1090 0
121 20250401 180800 83347587 1090 1090 1090 1090 0
122 20250401 180700 83347587 1090 1090 1090 1090 12
123 20250401 180600 83347587 1090 1090 1090 1090 0
124 20250401 180500 83347587 1090 1090 1090 1090 0
125 20250401 180400 83347587 1090 1090 1090 1090 0
126 20250401 180300 83347587 1090 1090 1090 1090 0
127 20250401 180200 83347587 1090 1090 1090 1090 0
128 20250401 180100 83347587 1090 1090 1090 1090 0
129 20250401 180000 83347587 1090 1090 1090 1090 0
130 20250401 175900 83347587 1090 1090 1090 1090 0
131 20250401 175800 83347587 1090 1090 1090 1090 0
132 20250401 175700 83347587 1090 1090 1090 1090 0
133 20250401 175600 83347587 1090 1090 1090 1090 0
134 20250401 175500 83347587 1090 1090 1090 1090 0
135 20250401 175400 83347587 1090 1090 1090 1090 0
136 20250401 175300 83347587 1090 1090 1090 1090 0
137 20250401 175200 83347587 1090 1090 1090 1090 0
138 20250401 175100 83347587 1090 1090 1090 1090 0
139 20250401 175000 83347587 1090 1090 1090 1090 0
140 20250401 174900 83347587 1090 1090 1090 1090 0
141 20250401 174800 83347587 1090 1090 1090 1090 0
142 20250401 174700 83347587 1090 1090 1090 1090 0
143 20250401 174600 83347587 1090 1090 1090 1090 0
144 20250401 174500 83347587 1090 1090 1090 1090 0
145 20250401 174400 83347587 1090 1090 1090 1090 0
146 20250401 174300 83347587 1090 1090 1090 1090 0
147 20250401 174200 83347587 1090 1090 1090 1090 0
148 20250401 174100 83347587 1090 1090 1090 1090 0
149 20250401 174000 83347587 1090 1090 1090 1090 0
150 20250401 173900 83347587 1090 1090 1090 1090 0
151 20250401 173800 83347587 1090 1090 1090 1090 0
152 20250401 173700 83347587 1090 1090 1090 1090 12
153 20250401 173600 83347587 1090 1090 1090 1090 0
154 20250401 173500 83347587 1090 1090 1090 1090 0
155 20250401 173400 83347587 1090 1090 1090 1090 0
156 20250401 173300 83347587 1090 1090 1090 1090 0
157 20250401 173200 83347587 1090 1090 1090 1090 0
158 20250401 173100 83347587 1090 1090 1090 1090 0
159 20250401 173000 83347587 1090 1090 1090 1090 0
160 20250401 172900 83347587 1090 1090 1090 1090 0
161 20250401 172800 83347587 1090 1090 1090 1090 0
162 20250401 172700 83347587 1090 1090 1090 1090 0
163 20250401 172600 83347587 1090 1090 1090 1090 0
164 20250401 172500 83347587 1090 1090 1090 1090 0
165 20250401 172400 83347587 1090 1090 1090 1090 0
166 20250401 172300 83347587 1090 1090 1090 1090 0
167 20250401 172200 83347587 1090 1090 1090 1090 0
168 20250401 172100 83347587 1090 1090 1090 1090 0
169 20250401 172000 83347587 1090 1090 1090 1090 0
170 20250401 171900 83347587 1090 1090 1090 1090 0
171 20250401 171800 83347587 1090 1090 1090 1090 0
172 20250401 171700 83347587 1090 1090 1090 1090 0
173 20250401 171600 83347587 1090 1090 1090 1090 0
174 20250401 171500 83347587 1090 1090 1090 1090 0
175 20250401 171400 83347587 1090 1090 1090 1090 0
176 20250401 171300 83347587 1090 1090 1090 1090 0
177 20250401 171200 83347587 1090 1090 1090 1090 0
178 20250401 171100 83347587 1090 1090 1090 1090 0
179 20250401 171000 83347587 1090 1090 1090 1090 0
180 20250401 170900 83347587 1090 1090 1090 1090 0
181 20250401 170800 83347587 1090 1090 1090 1090 0
182 20250401 170700 83347587 1090 1090 1090 1090 12
183 20250401 170600 83347587 1090 1090 1090 1090 0
184 20250401 170500 83347587 1090 1090 1090 1090 0
185 20250401 170400 83347587 1090 1090 1090 1090 0
186 20250401 170300 83347587 1090 1090 1090 1090 0
187 20250401 170200 83347587 1090 1090 1090 1090 0
188 20250401 170100 83347587 1090 1090 1090 1090 0
189 20250401 170000 83347587 1090 1090 1090 1090 0
190 20250401 165900 83347587 1090 1090 1090 1090 0
191 20250401 165800 83347587 1090 1090 1090 1090 0
192 20250401 165700 83347587 1090 1090 1090 1090 0
193 20250401 165600 83347587 1090 1090 1090 1090 0
194 20250401 165500 83347587 1090 1090 1090 1090 0
195 20250401 165400 83347587 1090 1090 1090 1090 0
196 20250401 165300 83347587 1090 1090 1090 1090 0
197 20250401 165200 83347587 1090 1090 1090 1090 0
198 20250401 165100 83347587 1090 1090 1090 1090 0
199 20250401 165000 83347587 1090 1090 1090 1090 0
200 20250401 164900 83347587 1090 1090 1090 1090 0
201 20250401 164800 83347587 1090 1090 1090 1090 0
202 20250401 164700 83347587 1090 1090 1090 1090 0
203 20250401 164600 83347587 1090 1090 1090 1090 0
204 20250401 164500 83347587 1090 1090 1090 1090 0
205 20250401 164400 83347587 1090 1090 1090 1090 0
206 20250401 164300 83347587 1090 1090 1090 1090 0
207 20250401 164200 83347587 1090 1090 1090 1090 0
208 20250401 164100 83347587 1090 1090 1090 1090 0
209 20250401 164000 83347587 1090 1090 1090 1090 0
210 20250401 163900 83347587 1090 1090 1090 1090 0
211 20250401 163800 83347587 1090 1090 1090 1090 0
212 20250401 163700 83347587 1090 1090 1090 1090 12
213 20250401 163600 83347587 1090 1090 1090 1090 0
214 20250401 163500 83347587 1090 1090 1090 1090 0
215 20250401 163400 83347587 1090 1090 1090 1090 0
216 20250401 163300 83347587 1090 1090 1090 1090 0
217 20250401 163200 83347587 1090 1090 1090 1090 0
218 20250401 163100 83347587 1090 1090 1090 1090 0
219 20250401 163000 83347587 1090 1090 1090 1090 0
220 20250401 162900 83347587 1090 1090 1090 1090 0
221 20250401 162800 83347587 1090 1090 1090 1090 0
222 20250401 162700 83347587 1090 1090 1090 1090 0
223 20250401 162600 83347587 1090 1090 1090 1090 0
224 20250401 162500 83347587 1090 1090 1090 1090 0
225 20250401 162400 83347587 1090 1090 1090 1090 0
226 20250401 162300 83347587 1090 1090 1090 1090 0
227 20250401 162200 83347587 1090 1090 1090 1090 0
228 20250401 162100 83347587 1090 1090 1090 1090 0
229 20250401 162000 83347587 1090 1090 1090 1090 0
230 20250401 161900 83347587 1090 1090 1090 1090 0
231 20250401 161800 83347587 1090 1090 1090 1090 0
232 20250401 161700 83347587 1090 1090 1090 1090 0
233 20250401 161600 83347587 1090 1090 1090 1090 0
234 20250401 161500 83347587 1090 1090 1090 1090 0
235 20250401 161400 83347587 1090 1090 1090 1090 0
236 20250401 161300 83347587 1090 1090 1090 1090 0
237 20250401 161200 83347587 1090 1090 1090 1090 0
238 20250401 161100 83347587 1090 1090 1090 1090 0
239 20250401 161000 83347587 1090 1090 1090 1090 0
240 20250401 160900 83347587 1090 1090 1090 1090 0
241 20250401 160800 83347587 1090 1090 1090 1090 0
242 20250401 160700 83347587 1090 1090 1090 1090 12
243 20250401 160600 83347587 1090 1090 1090 1090 0
244 20250401 160500 83347587 1090 1090 1090 1090 0
245 20250401 160400 83347587 1090 1090 1090 1090 0
246 20250401 160300 83347587 1090 1090 1090 1090 0
247 20250401 160200 83347587 1090 1090 1090 1090 0
248 20250401 160100 83347587 1090 1090 1090 1090 0
249 20250401 160000 83347587 1090 1090 1090 1090 0
250 20250401 155900 83347587 1090 1090 1090 1090 0
251 20250401 155800 83347587 1090 1090 1090 1090 0
252 20250401 155700 83347587 1090 1090 1090 1090 0
253 20250401 155600 83347587 1090 1090 1090 1090 0
254 20250401 155500 83347587 1090 1090 1090 1090 0
255 20250401 155400 83347587 1090 1090 1090 1090 0
256 20250401 155300 83347587 1090 1090 1090 1090 0
257 20250401 155200 83347587 1090 1090 1090 1090 0
258 20250401 155100 83347587 1090 1090 1090 1090 0
259 20250401 155000 83347587 1090 1090 1090 1090 0
260 20250401 154900 83347587 1090 1090 1090 1090 0
261 20250401 154800 83347587 1090 1090 1090 1090 0
262 20250401 154700 83347587 1090 1090 1090 1090 0
263 20250401 154600 83347587 1090 1090 1090 1090 0
264 20250401 154500 83347587 1090 1090 1090 1090 0
265 20250401 154400 83347587 1090 1090 1090 1090 0
266 20250401 154300 83347587 1090 1090 1090 1090 0
267 20250401 154200 83347587 1090 1090 1090 1090 0
268 20250401 154100 83347587 1090 1090 1090 1090 0
269 20250401 154000 83347587 1090 1090 1090 1090 0
270 20250401 153900 83347587 1090 1090 1090 1090 0
271 20250401 153800 83347587 1090 1090 1090 1090 0
272 20250401 153700 83347587 1090 1090 1090 1090 12
273 20250401 153600 83347587 1090 1090 1090 1090 0
274 20250401 153500 83347587 1090 1090 1090 1090 0
275 20250401 153400 83347587 1090 1090 1090 1090 0
276 20250401 153300 83347587 1090 1090 1090 1090 0
277 20250401 153200 83347587 1090 1090 1090 1090 0
278 20250401 153100 83347587 1090 1090 1090 1090 0
279 20250401 153000 83347587 1090 1090 1090 1090 12
280 20250401 152900 83334507 1090 1090 1090 1090 0
281 20250401 152800 83334507 1090 1090 1090 1090 0
282 20250401 152700 83334507 1090 1090 1090 1090 0
283 20250401 152600 83334507 1090 1090 1090 1090 0
284 20250401 152500 83334507 1090 1090 1090 1090 0
285 20250401 152400 83334507 1090 1090 1090 1090 0
286 20250401 152300 83334507 1090 1090 1090 1090 0
287 20250401 152200 83334507 1090 1090 1090 1090 0
288 20250401 152100 83334507 1090 1090 1090 1090 0
289 20250401 152000 83334507 1090 1090 1090 1090 0
290 20250401 151900 83334507 1090 1090 1090 1090 0
291 20250401 151800 83334507 1090 1090 1090 1090 0
292 20250401 151700 83334507 1090 1089 1090 1089 141
293 20250401 151600 83180948 1088 1089 1089 1088 1021
294 20250401 151500 82069181 1088 1082 1088 1082 1284
295 20250401 151400 80672195 1088 1088 1088 1088 0
296 20250401 151300 80672195 1088 1088 1088 1088 0
297 20250401 151200 80672195 1088 1088 1088 1088 735
298 20250401 151100 79872515 1088 1088 1088 1088 0
299 20250401 151000 79872515 1088 1088 1088 1088 0
300 20250401 150900 79872515 1088 1088 1088 1088 0
301 20250401 150800 79872515 1088 1088 1088 1088 0
302 20250401 150700 79872515 1088 1083 1088 1083 543
303 20250401 150600 79282677 1083 1083 1083 1083 0
304 20250401 150500 79282677 1083 1083 1083 1083 0
305 20250401 150400 79282677 1083 1083 1083 1083 0
306 20250401 150300 79282677 1083 1083 1083 1083 0
307 20250401 150200 79282677 1083 1083 1083 1083 0
308 20250401 150100 79282677 1083 1083 1083 1083 0
309 20250401 150000 79282677 1083 1083 1083 1083 0
310 20250401 145900 79282677 1083 1083 1083 1083 0
311 20250401 145800 79282677 1083 1083 1083 1083 0
312 20250401 145700 79282677 1083 1083 1083 1083 0
313 20250401 145600 79282677 1083 1083 1083 1083 0
314 20250401 145500 79282677 1083 1083 1083 1083 0
315 20250401 145400 79282677 1083 1083 1083 1083 0
316 20250401 145300 79282677 1083 1083 1083 1083 0
317 20250401 145200 79282677 1083 1083 1083 1083 0
318 20250401 145100 79282677 1083 1083 1083 1083 0
319 20250401 145000 79282677 1083 1083 1083 1083 0
320 20250401 144900 79282677 1083 1083 1083 1083 82
321 20250401 144800 79193871 1078 1078 1078 1078 0
322 20250401 144700 79193871 1078 1078 1078 1078 400
323 20250401 144600 78762671 1089 1089 1089 1089 0
324 20250401 144500 78762671 1089 1089 1089 1089 0
325 20250401 144400 78762671 1089 1089 1089 1089 0
326 20250401 144300 78762671 1089 1089 1089 1089 0
327 20250401 144200 78762671 1089 1089 1089 1089 0
328 20250401 144100 78762671 1089 1089 1089 1089 0
329 20250401 144000 78762671 1089 1089 1089 1089 0
330 20250401 143900 78762671 1089 1089 1089 1089 0
331 20250401 143800 78762671 1089 1089 1089 1089 0
332 20250401 143700 78762671 1089 1089 1089 1089 0
333 20250401 143600 78762671 1089 1089 1089 1089 0
334 20250401 143500 78762671 1089 1089 1089 1089 0
335 20250401 143400 78762671 1089 1089 1089 1089 0
336 20250401 143300 78762671 1089 1089 1089 1089 0
337 20250401 143200 78762671 1089 1089 1089 1089 0
338 20250401 143100 78762671 1089 1089 1089 1089 0
339 20250401 143000 78762671 1089 1089 1089 1089 0
340 20250401 142900 78762671 1089 1089 1089 1089 0
341 20250401 142800 78762671 1089 1089 1089 1089 1012
342 20250401 142700 77660603 1089 1089 1089 1089 0
343 20250401 142600 77660603 1089 1089 1089 1089 0
344 20250401 142500 77660603 1089 1089 1089 1089 0
345 20250401 142400 77660603 1089 1089 1089 1089 0
346 20250401 142300 77660603 1089 1089 1089 1089 0
347 20250401 142200 77660603 1089 1089 1089 1089 117
348 20250401 142100 77533190 1089 1089 1089 1089 28
349 20250401 142000 77502698 1090 1089 1090 1089 669
350 20250401 141900 76773917 1089 1089 1089 1089 0
351 20250401 141800 76773917 1089 1089 1089 1089 0
352 20250401 141700 76773917 1089 1089 1089 1089 0
353 20250401 141600 76773917 1089 1089 1089 1089 0
354 20250401 141500 76773917 1089 1089 1089 1089 0
355 20250401 141400 76773917 1089 1089 1089 1089 0
356 20250401 141300 76773917 1089 1089 1089 1089 0
357 20250401 141200 76773917 1089 1089 1089 1089 0
358 20250401 141100 76773917 1089 1089 1089 1089 0
359 20250401 141000 76773917 1089 1089 1089 1089 0
360 20250401 140900 76773917 1089 1089 1089 1089 0
361 20250401 140800 76773917 1089 1089 1089 1089 0
362 20250401 140700 76773917 1089 1089 1089 1089 0
363 20250401 140600 76773917 1089 1089 1089 1089 1
364 20250401 140500 76772828 1071 1071 1071 1071 0
365 20250401 140400 76772828 1071 1071 1071 1071 0
366 20250401 140300 76772828 1071 1071 1071 1071 0
367 20250401 140200 76772828 1071 1071 1071 1071 0
368 20250401 140100 76772828 1071 1071 1071 1071 0
369 20250401 140000 76772828 1071 1071 1071 1071 0
370 20250401 135900 76772828 1071 1071 1071 1071 0
371 20250401 135800 76772828 1071 1071 1071 1071 0
372 20250401 135700 76772828 1071 1071 1071 1071 0
373 20250401 135600 76772828 1071 1071 1071 1071 0
374 20250401 135500 76772828 1071 1071 1071 1071 0
375 20250401 135400 76772828 1071 1071 1071 1071 412
376 20250401 135300 76331576 1079 1079 1079 1079 0
377 20250401 135200 76331576 1079 1079 1079 1079 0
378 20250401 135100 76331576 1079 1079 1079 1079 490
379 20250401 135000 75802866 1090 1090 1090 1090 0
380 20250401 134900 75802866 1090 1090 1090 1090 0
381 20250401 134800 75802866 1090 1090 1090 1090 73
382 20250401 134700 75723296 1090 1090 1090 1090 0
383 20250401 134600 75723296 1090 1090 1090 1090 0
384 20250401 134500 75723296 1090 1090 1090 1090 0
385 20250401 134400 75723296 1090 1090 1090 1090 0
386 20250401 134300 75723296 1090 1090 1090 1090 24
387 20250401 134200 75697136 1085 1085 1085 1085 500
388 20250401 134100 75154636 1085 1085 1085 1085 0
389 20250401 134000 75154636 1085 1085 1085 1085 0
390 20250401 133900 75154636 1085 1084 1085 1084 30
391 20250401 133800 75122087 1077 1077 1077 1077 0
392 20250401 133700 75122087 1077 1077 1077 1077 0
393 20250401 133600 75122087 1077 1077 1077 1077 0
394 20250401 133500 75122087 1077 1077 1077 1077 0
395 20250401 133400 75122087 1077 1077 1077 1077 0
396 20250401 133300 75122087 1077 1071 1077 1071 2000
397 20250401 133200 72970707 1060 1060 1060 1060 0
398 20250401 133100 72970707 1060 1067 1067 1060 2000
399 20250401 133000 70844035 1067 1080 1080 1067 2100
400 20250401 132900 68590047 1089 1089 1089 1089 2044
401 20250401 132800 66364131 1081 1081 1081 1081 0
402 20250401 132700 66364131 1081 1081 1081 1081 0
403 20250401 132600 66364131 1081 1081 1081 1081 0
404 20250401 132500 66364131 1081 1081 1081 1081 0
405 20250401 132400 66364131 1081 1081 1081 1081 0
406 20250401 132300 66364131 1081 1081 1081 1081 0
407 20250401 132200 66364131 1081 1081 1081 1081 0
408 20250401 132100 66364131 1081 1081 1081 1081 0
409 20250401 132000 66364131 1081 1081 1081 1081 0
410 20250401 131900 66364131 1081 1081 1081 1081 0
411 20250401 131800 66364131 1081 1090 1090 1081 1174
412 20250401 131700 65086271 1090 1090 1090 1090 0
413 20250401 131600 65086271 1090 1090 1090 1090 0
414 20250401 131500 65086271 1090 1090 1090 1090 0
415 20250401 131400 65086271 1090 1090 1090 1090 0
416 20250401 131300 65086271 1090 1090 1090 1090 0
417 20250401 131200 65086271 1090 1090 1090 1090 0
418 20250401 131100 65086271 1090 1090 1090 1090 0
419 20250401 131000 65086271 1090 1090 1090 1090 0
420 20250401 130900 65086271 1090 1090 1090 1090 29
421 20250401 130800 65054661 1091 1090 1091 1090 1553
422 20250401 130700 63361626 1091 1091 1091 1091 0
423 20250401 130600 63361626 1091 1091 1091 1091 0
424 20250401 130500 63361626 1091 1091 1091 1091 0
425 20250401 130400 63361626 1091 1091 1091 1091 0
426 20250401 130300 63361626 1091 1091 1091 1091 0
427 20250401 130200 63361626 1091 1091 1091 1091 0
428 20250401 130100 63361626 1091 1091 1091 1091 17
429 20250401 130000 63343079 1091 1091 1091 1091 0
430 20250401 125900 63343079 1091 1091 1091 1091 0
431 20250401 125800 63343079 1091 1091 1091 1091 0
432 20250401 125700 63343079 1091 1091 1091 1091 0
433 20250401 125600 63343079 1091 1091 1091 1091 0
434 20250401 125500 63343079 1091 1091 1091 1091 0
435 20250401 125400 63343079 1091 1091 1091 1091 0
436 20250401 125300 63343079 1091 1091 1091 1091 178
437 20250401 125200 63148881 1091 1091 1091 1091 0
438 20250401 125100 63148881 1091 1091 1091 1091 0
439 20250401 125000 63148881 1091 1091 1091 1091 0
440 20250401 124900 63148881 1091 1091 1091 1091 192
441 20250401 124800 62939409 1091 1091 1091 1091 0
442 20250401 124700 62939409 1091 1091 1091 1091 0
443 20250401 124600 62939409 1091 1091 1091 1091 0
444 20250401 124500 62939409 1091 1091 1091 1091 0
445 20250401 124400 62939409 1091 1081 1091 1078 436
446 20250401 124300 62467680 1075 1075 1075 1075 0
447 20250401 124200 62467680 1075 1090 1090 1075 388
448 20250401 124100 62045549 1090 1090 1090 1090 0
449 20250401 124000 62045549 1090 1090 1090 1090 0
450 20250401 123900 62045549 1090 1090 1090 1090 223
451 20250401 123800 61802479 1090 1090 1090 1090 0
452 20250401 123700 61802479 1090 1090 1090 1090 3
453 20250401 123600 61799209 1093 1091 1093 1090 186
454 20250401 123500 61596258 1093 1093 1093 1093 5
455 20250401 123400 61590793 1090 1093 1093 1090 54
456 20250401 123300 61531783 1090 1090 1090 1090 0
457 20250401 123200 61531783 1090 1090 1090 1090 0
458 20250401 123100 61531783 1090 1090 1090 1090 0
459 20250401 123000 61531783 1090 1090 1090 1090 0
460 20250401 122900 61531783 1090 1090 1090 1090 0
461 20250401 122800 61531783 1090 1090 1090 1090 0
462 20250401 122700 61531783 1090 1090 1090 1090 1
463 20250401 122600 61530693 1090 1090 1090 1090 0
464 20250401 122500 61530693 1090 1090 1090 1090 0
465 20250401 122400 61530693 1090 1090 1090 1090 0
466 20250401 122300 61530693 1090 1090 1090 1090 0
467 20250401 122200 61530693 1090 1090 1090 1090 0
468 20250401 122100 61530693 1090 1090 1090 1090 0
469 20250401 122000 61530693 1090 1090 1090 1090 10
470 20250401 121900 61519793 1090 1090 1090 1090 0
471 20250401 121800 61519793 1090 1090 1090 1090 0
472 20250401 121700 61519793 1090 1090 1090 1090 12
473 20250401 121600 61506713 1090 1090 1090 1090 25
474 20250401 121500 61479463 1090 1090 1090 1090 10
475 20250401 121400 61468563 1095 1095 1095 1095 0
476 20250401 121300 61468563 1095 1095 1095 1095 0
477 20250401 121200 61468563 1095 1095 1095 1095 0
478 20250401 121100 61468563 1095 1095 1095 1095 0
479 20250401 121000 61468563 1095 1090 1095 1090 76
480 20250401 120900 61385393 1090 1090 1090 1090 0
481 20250401 120800 61385393 1090 1090 1090 1090 0
482 20250401 120700 61385393 1090 1090 1090 1090 0
483 20250401 120600 61385393 1090 1090 1090 1090 0
484 20250401 120500 61385393 1090 1090 1090 1090 10
485 20250401 120400 61374493 1090 1090 1090 1090 1
486 20250401 120300 61373403 1090 1090 1090 1090 0
487 20250401 120200 61373403 1090 1090 1090 1090 129
488 20250401 120100 61232793 1094 1094 1094 1094 0
489 20250401 120000 61232793 1094 1094 1094 1094 168
490 20250401 115900 61049001 1094 1094 1094 1094 0
491 20250401 115800 61049001 1094 1094 1094 1094 0
492 20250401 115700 61049001 1094 1094 1094 1094 0
493 20250401 115600 61049001 1094 1094 1094 1094 0
494 20250401 115500 61049001 1094 1094 1094 1094 1000
495 20250401 115400 59955001 1094 1094 1094 1094 0
496 20250401 115300 59955001 1094 1094 1094 1094 0
497 20250401 115200 59955001 1094 1095 1095 1094 3474
498 20250401 115100 56154439 1095 1095 1095 1095 176
499 20250401 115000 55961719 1095 1095 1095 1095 0
500 20250401 114900 55961719 1095 1095 1095 1095 176
501 20250401 114800 55768999 1094 1094 1094 1094 0
502 20250401 114700 55768999 1094 1094 1095 1094 277
503 20250401 114600 55465785 1095 1095 1095 1095 0
504 20250401 114500 55465785 1095 1095 1095 1095 176
505 20250401 114400 55273065 1095 1094 1095 1094 1241
506 20250401 114300 53914498 1095 1095 1095 1095 176
507 20250401 114200 53721778 1095 1095 1095 1095 0
508 20250401 114100 53721778 1095 1095 1095 1095 176
509 20250401 114000 53529058 1095 1095 1095 1095 0
510 20250401 113900 53529058 1095 1095 1095 1095 1200
511 20250401 113800 52215058 1095 1095 1095 1095 0
512 20250401 113700 52215058 1095 1093 1095 1093 3057
513 20250401 113600 48870989 1090 1090 1090 1090 665
514 20250401 113500 48146139 1093 1093 1093 1093 176
515 20250401 113400 47953771 1093 1093 1093 1093 0
516 20250401 113300 47953771 1093 1093 1093 1093 176
517 20250401 113200 47761403 1093 1093 1093 1093 0
518 20250401 113100 47761403 1093 1093 1093 1093 176
519 20250401 113000 47569035 1093 1093 1093 1093 50
520 20250401 112900 47514385 1093 1093 1093 1093 3701
521 20250401 112800 43469192 1093 1090 1093 1090 1538
522 20250401 112700 41789288 1092 1092 1092 1092 177
523 20250401 112600 41596004 1092 1089 1092 1089 1667
524 20250401 112500 39779053 1090 1080 1090 1080 517
525 20250401 112400 39220664 1080 1076 1080 1076 532
526 20250401 112300 38648220 1075 1075 1075 1075 672
527 20250401 112200 37925820 1075 1075 1075 1075 0
528 20250401 112100 37925820 1075 1075 1075 1075 177
529 20250401 112000 37735545 1075 1075 1075 1075 0
530 20250401 111900 37735545 1075 1072 1075 1072 177
531 20250401 111800 37545759 1060 1065 1065 1060 1409
532 20250401 111700 36050004 1072 1072 1072 1072 419
533 20250401 111600 35600836 1072 1072 1072 1072 0
534 20250401 111500 35600836 1072 1072 1072 1072 177
535 20250401 111400 35411092 1072 1072 1072 1072 0
536 20250401 111300 35411092 1072 1071 1072 1071 2187
537 20250401 111200 33068287 1071 1071 1071 1071 0
538 20250401 111100 33068287 1071 1071 1071 1071 0
539 20250401 111000 33068287 1071 1071 1071 1071 0
540 20250401 110900 33068287 1071 1071 1071 1071 300
541 20250401 110800 32746987 1071 1071 1071 1071 600
542 20250401 110700 32104387 1071 1071 1071 1071 5234
543 20250401 110600 26498773 1071 1071 1071 1071 0
544 20250401 110500 26498773 1071 1071 1071 1071 0
545 20250401 110400 26498773 1071 1071 1071 1071 0
546 20250401 110300 26498773 1071 1071 1071 1071 0
547 20250401 110200 26498773 1071 1071 1071 1071 10074
548 20250401 110100 15709519 1071 1071 1071 1071 0
549 20250401 110000 15709519 1071 1071 1071 1071 40
550 20250401 105900 15666679 1070 1070 1070 1070 0
551 20250401 105800 15666679 1070 1071 1071 1070 325
552 20250401 105700 15318889 1071 1071 1071 1071 256
553 20250401 105600 15044713 1071 1071 1071 1071 40
554 20250401 105500 15001873 1071 1071 1071 1071 0
555 20250401 105400 15001873 1071 1071 1071 1071 40
556 20250401 105300 14959033 1070 1070 1070 1070 38
557 20250401 105200 14918373 1071 1070 1071 1070 80
558 20250401 105100 14832733 1071 1071 1071 1071 500
559 20250401 105000 14297233 1071 1071 1071 1071 40
560 20250401 104900 14254393 1071 1071 1071 1071 0
561 20250401 104800 14254393 1071 1071 1071 1071 40
562 20250401 104700 14211553 1071 1070 1071 1070 27
563 20250401 104600 14182662 1071 1071 1071 1071 40
564 20250401 104500 14139822 1071 1071 1071 1071 0
565 20250401 104400 14139822 1071 1070 1071 1070 40
566 20250401 104300 14096988 1070 1070 1070 1070 0
567 20250401 104200 14096988 1070 1070 1070 1070 40
568 20250401 104100 14054188 1070 1070 1070 1070 0
569 20250401 104000 14054188 1070 1069 1070 1069 40
570 20250401 103900 14011393 1061 1061 1061 1061 0
571 20250401 103800 14011393 1061 1069 1069 1061 42
572 20250401 103700 13966511 1070 1070 1070 1070 0
573 20250401 103600 13966511 1070 1069 1070 1069 40
574 20250401 103500 13923749 1069 1068 1069 1068 935
575 20250401 103400 12924244 1070 1066 1070 1066 40
576 20250401 103300 12881456 1068 1068 1068 1068 0
577 20250401 103200 12881456 1068 1068 1068 1068 40
578 20250401 103100 12838736 1070 1070 1070 1070 0
579 20250401 103000 12838736 1070 1070 1070 1070 40
580 20250401 102900 12795936 1071 1071 1071 1071 0
581 20250401 102800 12795936 1071 1071 1071 1071 40
582 20250401 102700 12753096 1072 1072 1072 1072 0
583 20250401 102600 12753096 1072 1065 1072 1065 1040
584 20250401 102500 11638420 1065 1065 1065 1065 0
585 20250401 102400 11638420 1065 1064 1065 1064 40
586 20250401 102300 11595842 1067 1067 1067 1067 0
587 20250401 102200 11595842 1067 1067 1067 1067 0
588 20250401 102100 11595842 1067 1067 1067 1067 0
589 20250401 102000 11595842 1067 1067 1067 1067 0
590 20250401 101900 11595842 1067 1067 1067 1067 1
591 20250401 101800 11594775 1071 1071 1071 1071 0
592 20250401 101700 11594775 1071 1071 1071 1071 0
593 20250401 101600 11594775 1071 1071 1071 1071 3
594 20250401 101500 11591562 1061 1061 1061 1061 0
595 20250401 101400 11591562 1061 1066 1066 1061 1870
596 20250401 101300 9606492 1066 1066 1066 1066 0
597 20250401 101200 9606492 1066 1066 1066 1066 189
598 20250401 101100 9405018 1061 1061 1061 1061 2
599 20250401 101000 9402896 1069 1069 1069 1069 0
600 20250401 100900 9402896 1069 1069 1069 1069 0
601 20250401 100800 9402896 1069 1069 1069 1069 0
602 20250401 100700 9402896 1069 1069 1069 1069 189
603 20250401 100600 9200855 1065 1065 1065 1065 0
604 20250401 100500 9200855 1065 1063 1065 1063 300
605 20250401 100400 8881455 1065 1065 1065 1065 0
606 20250401 100300 8881455 1065 1065 1065 1065 0
607 20250401 100200 8881455 1065 1065 1065 1065 189
608 20250401 100100 8680170 1066 1066 1066 1066 1
609 20250401 100000 8679104 1073 1073 1073 1073 0
610 20250401 095900 8679104 1073 1073 1073 1073 0
611 20250401 095800 8679104 1073 1073 1073 1073 10
612 20250401 095700 8668374 1073 1073 1073 1073 189
613 20250401 095600 8465577 1065 1065 1065 1065 661
614 20250401 095500 7761612 1065 1065 1065 1065 0
615 20250401 095400 7761612 1065 1065 1065 1065 0
616 20250401 095300 7761612 1065 1072 1079 1065 263
617 20250401 095200 7480908 1080 1077 1080 1077 189
618 20250401 095100 7277085 1050 1050 1050 1050 0
619 20250401 095000 7277085 1050 1050 1050 1050 213
620 20250401 094900 7053435 1090 1090 1090 1090 0
621 20250401 094800 7053435 1090 1090 1090 1090 5
622 20250401 094700 7047985 1069 1065 1069 1065 301
623 20250401 094600 6726705 1043 1043 1043 1043 0
624 20250401 094500 6726705 1043 1043 1043 1043 0
625 20250401 094400 6726705 1043 1043 1043 1043 0
626 20250401 094300 6726705 1043 1043 1043 1043 0
627 20250401 094200 6726705 1043 1091 1093 1043 723
628 20250401 094100 5962446 1042 1042 1042 1042 0
629 20250401 094000 5962446 1042 1042 1042 1042 0
630 20250401 093900 5962446 1042 1042 1042 1042 0
631 20250401 093800 5962446 1042 1042 1042 1042 0
632 20250401 093700 5962446 1042 1042 1042 1042 0
633 20250401 093600 5962446 1042 1042 1042 1042 0
634 20250401 093500 5962446 1042 1042 1042 1042 0
635 20250401 093400 5962446 1042 1042 1042 1042 0
636 20250401 093300 5962446 1042 1042 1042 1042 0
637 20250401 093200 5962446 1042 1042 1042 1042 0
638 20250401 093100 5962446 1042 1042 1042 1042 0
639 20250401 093000 5962446 1042 1054 1054 1042 2222
640 20250401 092900 3634054 1095 1089 1095 1089 748
641 20250401 092800 2815677 1050 1050 1050 1050 0
642 20250401 092700 2815677 1050 1050 1050 1050 0
643 20250401 092600 2815677 1050 1050 1050 1050 0
644 20250401 092500 2815677 1050 1051 1051 1050 160
645 20250401 092400 2647657 1094 1069 1095 1069 751
646 20250401 092300 1833910 1047 1047 1047 1047 0
647 20250401 092200 1833910 1047 1047 1047 1047 0
648 20250401 092100 1833910 1047 1047 1047 1047 0
649 20250401 092000 1833910 1047 1047 1047 1047 0
650 20250401 091900 1833910 1047 1047 1047 1047 0
651 20250401 091800 1833910 1047 1047 1047 1047 0
652 20250401 091700 1833910 1047 1047 1047 1047 470
653 20250401 091600 1341820 1040 1040 1040 1040 0
654 20250401 091500 1341820 1040 1040 1040 1040 0
655 20250401 091400 1341820 1040 1040 1040 1040 0
656 20250401 091300 1341820 1040 1040 1040 1040 0
657 20250401 091200 1341820 1040 1040 1040 1040 0
658 20250401 091100 1341820 1040 1040 1040 1040 0
659 20250401 091000 1341820 1040 1040 1040 1040 0
660 20250401 090900 1341820 1040 1040 1040 1040 0
661 20250401 090800 1341820 1040 1040 1040 1040 0
662 20250401 090700 1341820 1040 1040 1040 1040 0
663 20250401 090600 1341820 1040 1040 1040 1040 0
664 20250401 090500 1341820 1040 1040 1040 1040 0
665 20250401 090400 1341820 1040 1040 1040 1040 0
666 20250401 090300 1341820 1040 1040 1040 1040 100
667 20250401 090200 1237820 1049 1049 1049 1049 0
668 20250401 090100 1237820 1049 1049 1049 1049 0
669 20250401 090000 1237820 1049 1049 1049 1049 1180

1
084440/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,19712800,0,20797004000,0.00
20250327,0,19712800,0,21053270400,0.00
20250326,0,19712800,0,21368675200,0.00
20250325,0,19712800,0,21230685600,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 19712800 0 20797004000 0.00
3 20250327 0 19712800 0 21053270400 0.00
4 20250326 0 19712800 0 21368675200 0.00
5 20250325 0 19712800 0 21230685600 0.00