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

611
013700/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,611 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,190900,175085069,1190,1190,1190,1190,2961
20250401,190800,175085069,1190,1190,1190,1190,0
20250401,190700,175085069,1190,1190,1190,1190,0
20250401,190600,175085069,1190,1190,1190,1190,0
20250401,190500,175085069,1190,1190,1190,1190,0
20250401,190400,175085069,1190,1190,1190,1190,0
20250401,190300,175085069,1190,1190,1190,1190,0
20250401,190200,175085069,1190,1190,1190,1190,0
20250401,190100,175085069,1190,1190,1190,1190,0
20250401,190000,175085069,1190,1190,1190,1190,0
20250401,185900,175085069,1190,1190,1190,1190,0
20250401,185800,175085069,1190,1190,1190,1190,0
20250401,185700,175085069,1190,1190,1190,1190,0
20250401,185600,175085069,1190,1190,1190,1190,0
20250401,185500,175085069,1190,1190,1190,1190,0
20250401,185400,175085069,1190,1190,1190,1190,0
20250401,185300,175085069,1190,1190,1190,1190,0
20250401,185200,175085069,1190,1190,1190,1190,0
20250401,185100,175085069,1190,1190,1190,1190,0
20250401,185000,175085069,1190,1190,1190,1190,0
20250401,184900,175085069,1190,1190,1190,1190,0
20250401,184800,175085069,1190,1190,1190,1190,0
20250401,184700,175085069,1190,1190,1190,1190,0
20250401,184600,175085069,1190,1190,1190,1190,0
20250401,184500,175085069,1190,1190,1190,1190,0
20250401,184400,175085069,1190,1190,1190,1190,0
20250401,184300,175085069,1190,1190,1190,1190,0
20250401,184200,175085069,1190,1190,1190,1190,0
20250401,184100,175085069,1190,1190,1190,1190,0
20250401,184000,175085069,1190,1190,1190,1190,0
20250401,183900,175085069,1190,1190,1190,1190,2961
20250401,183800,175085069,1190,1190,1190,1190,0
20250401,183700,175085069,1190,1190,1190,1190,0
20250401,183600,175085069,1190,1190,1190,1190,0
20250401,183500,175085069,1190,1190,1190,1190,0
20250401,183400,175085069,1190,1190,1190,1190,0
20250401,183300,175085069,1190,1190,1190,1190,0
20250401,183200,175085069,1190,1190,1190,1190,0
20250401,183100,175085069,1190,1190,1190,1190,0
20250401,183000,175085069,1190,1190,1190,1190,0
20250401,182900,175085069,1190,1190,1190,1190,0
20250401,182800,175085069,1190,1190,1190,1190,0
20250401,182700,175085069,1190,1190,1190,1190,0
20250401,182600,175085069,1190,1190,1190,1190,0
20250401,182500,175085069,1190,1190,1190,1190,0
20250401,182400,175085069,1190,1190,1190,1190,0
20250401,182300,175085069,1190,1190,1190,1190,0
20250401,182200,175085069,1190,1190,1190,1190,0
20250401,182100,175085069,1190,1190,1190,1190,0
20250401,182000,175085069,1190,1190,1190,1190,0
20250401,181900,175085069,1190,1190,1190,1190,0
20250401,181800,175085069,1190,1190,1190,1190,0
20250401,181700,175085069,1190,1190,1190,1190,0
20250401,181600,175085069,1190,1190,1190,1190,0
20250401,181500,175085069,1190,1190,1190,1190,0
20250401,181400,175085069,1190,1190,1190,1190,0
20250401,181300,175085069,1190,1190,1190,1190,0
20250401,181200,175085069,1190,1190,1190,1190,0
20250401,181100,175085069,1190,1190,1190,1190,0
20250401,181000,175085069,1190,1190,1190,1190,0
20250401,180900,175085069,1190,1190,1190,1190,2961
20250401,180800,175085069,1190,1190,1190,1190,0
20250401,180700,175085069,1190,1190,1190,1190,0
20250401,180600,175085069,1190,1190,1190,1190,0
20250401,180500,175085069,1190,1190,1190,1190,0
20250401,180400,175085069,1190,1190,1190,1190,0
20250401,180300,175085069,1190,1190,1190,1190,0
20250401,180200,175085069,1190,1190,1190,1190,0
20250401,180100,175085069,1190,1190,1190,1190,0
20250401,180000,175085069,1190,1190,1190,1190,0
20250401,175900,175085069,1190,1190,1190,1190,0
20250401,175800,175085069,1190,1190,1190,1190,0
20250401,175700,175085069,1190,1190,1190,1190,0
20250401,175600,175085069,1190,1190,1190,1190,0
20250401,175500,175085069,1190,1190,1190,1190,0
20250401,175400,175085069,1190,1190,1190,1190,0
20250401,175300,175085069,1190,1190,1190,1190,0
20250401,175200,175085069,1190,1190,1190,1190,0
20250401,175100,175085069,1190,1190,1190,1190,0
20250401,175000,175085069,1190,1190,1190,1190,0
20250401,174900,175085069,1190,1190,1190,1190,0
20250401,174800,175085069,1190,1190,1190,1190,0
20250401,174700,175085069,1190,1190,1190,1190,0
20250401,174600,175085069,1190,1190,1190,1190,0
20250401,174500,175085069,1190,1190,1190,1190,0
20250401,174400,175085069,1190,1190,1190,1190,0
20250401,174300,175085069,1190,1190,1190,1190,0
20250401,174200,175085069,1190,1190,1190,1190,0
20250401,174100,175085069,1190,1190,1190,1190,0
20250401,174000,175085069,1190,1190,1190,1190,0
20250401,173900,175085069,1190,1190,1190,1190,2961
20250401,173800,175085069,1190,1190,1190,1190,0
20250401,173700,175085069,1190,1190,1190,1190,0
20250401,173600,175085069,1190,1190,1190,1190,0
20250401,173500,175085069,1190,1190,1190,1190,0
20250401,173400,175085069,1190,1190,1190,1190,0
20250401,173300,175085069,1190,1190,1190,1190,0
20250401,173200,175085069,1190,1190,1190,1190,0
20250401,173100,175085069,1190,1190,1190,1190,0
20250401,173000,175085069,1190,1190,1190,1190,0
20250401,172900,175085069,1190,1190,1190,1190,0
20250401,172800,175085069,1190,1190,1190,1190,0
20250401,172700,175085069,1190,1190,1190,1190,0
20250401,172600,175085069,1190,1190,1190,1190,0
20250401,172500,175085069,1190,1190,1190,1190,0
20250401,172400,175085069,1190,1190,1190,1190,0
20250401,172300,175085069,1190,1190,1190,1190,0
20250401,172200,175085069,1190,1190,1190,1190,0
20250401,172100,175085069,1190,1190,1190,1190,0
20250401,172000,175085069,1190,1190,1190,1190,0
20250401,171900,175085069,1190,1190,1190,1190,0
20250401,171800,175085069,1190,1190,1190,1190,0
20250401,171700,175085069,1190,1190,1190,1190,0
20250401,171600,175085069,1190,1190,1190,1190,0
20250401,171500,175085069,1190,1190,1190,1190,0
20250401,171400,175085069,1190,1190,1190,1190,0
20250401,171300,175085069,1190,1190,1190,1190,0
20250401,171200,175085069,1190,1190,1190,1190,0
20250401,171100,175085069,1190,1190,1190,1190,0
20250401,171000,175085069,1190,1190,1190,1190,0
20250401,170900,175085069,1190,1190,1190,1190,2961
20250401,170800,175085069,1190,1190,1190,1190,0
20250401,170700,175085069,1190,1190,1190,1190,0
20250401,170600,175085069,1190,1190,1190,1190,0
20250401,170500,175085069,1190,1190,1190,1190,0
20250401,170400,175085069,1190,1190,1190,1190,0
20250401,170300,175085069,1190,1190,1190,1190,0
20250401,170200,175085069,1190,1190,1190,1190,0
20250401,170100,175085069,1190,1190,1190,1190,0
20250401,170000,175085069,1190,1190,1190,1190,0
20250401,165900,175085069,1190,1190,1190,1190,0
20250401,165800,175085069,1190,1190,1190,1190,0
20250401,165700,175085069,1190,1190,1190,1190,0
20250401,165600,175085069,1190,1190,1190,1190,0
20250401,165500,175085069,1190,1190,1190,1190,0
20250401,165400,175085069,1190,1190,1190,1190,0
20250401,165300,175085069,1190,1190,1190,1190,0
20250401,165200,175085069,1190,1190,1190,1190,0
20250401,165100,175085069,1190,1190,1190,1190,0
20250401,165000,175085069,1190,1190,1190,1190,0
20250401,164900,175085069,1190,1190,1190,1190,0
20250401,164800,175085069,1190,1190,1190,1190,0
20250401,164700,175085069,1190,1190,1190,1190,0
20250401,164600,175085069,1190,1190,1190,1190,0
20250401,164500,175085069,1190,1190,1190,1190,0
20250401,164400,175085069,1190,1190,1190,1190,0
20250401,164300,175085069,1190,1190,1190,1190,0
20250401,164200,175085069,1190,1190,1190,1190,0
20250401,164100,175085069,1190,1190,1190,1190,0
20250401,164000,175085069,1190,1190,1190,1190,0
20250401,163900,175085069,1190,1190,1190,1190,2961
20250401,163800,175085069,1190,1190,1190,1190,0
20250401,163700,175085069,1190,1190,1190,1190,0
20250401,163600,175085069,1190,1190,1190,1190,0
20250401,163500,175085069,1190,1190,1190,1190,0
20250401,163400,175085069,1190,1190,1190,1190,0
20250401,163300,175085069,1190,1190,1190,1190,0
20250401,163200,175085069,1190,1190,1190,1190,0
20250401,163100,175085069,1190,1190,1190,1190,0
20250401,163000,175085069,1190,1190,1190,1190,0
20250401,162900,175085069,1190,1190,1190,1190,0
20250401,162800,175085069,1190,1190,1190,1190,0
20250401,162700,175085069,1190,1190,1190,1190,0
20250401,162600,175085069,1190,1190,1190,1190,0
20250401,162500,175085069,1190,1190,1190,1190,0
20250401,162400,175085069,1190,1190,1190,1190,0
20250401,162300,175085069,1190,1190,1190,1190,0
20250401,162200,175085069,1190,1190,1190,1190,0
20250401,162100,175085069,1190,1190,1190,1190,0
20250401,162000,175085069,1190,1190,1190,1190,0
20250401,161900,175085069,1190,1190,1190,1190,0
20250401,161800,175085069,1190,1190,1190,1190,0
20250401,161700,175085069,1190,1190,1190,1190,0
20250401,161600,175085069,1190,1190,1190,1190,0
20250401,161500,175085069,1190,1190,1190,1190,0
20250401,161400,175085069,1190,1190,1190,1190,0
20250401,161300,175085069,1190,1190,1190,1190,0
20250401,161200,175085069,1190,1190,1190,1190,0
20250401,161100,175085069,1190,1190,1190,1190,0
20250401,161000,175085069,1190,1190,1190,1190,0
20250401,160900,175085069,1190,1190,1190,1190,2961
20250401,160800,175085069,1190,1190,1190,1190,0
20250401,160700,175085069,1190,1190,1190,1190,0
20250401,160600,175085069,1190,1190,1190,1190,0
20250401,160500,175085069,1190,1190,1190,1190,0
20250401,160400,175085069,1190,1190,1190,1190,0
20250401,160300,175085069,1190,1190,1190,1190,0
20250401,160200,175085069,1190,1190,1190,1190,0
20250401,160100,175085069,1190,1190,1190,1190,0
20250401,160000,175085069,1190,1190,1190,1190,0
20250401,155900,175085069,1190,1190,1190,1190,0
20250401,155800,175085069,1190,1190,1190,1190,0
20250401,155700,175085069,1190,1190,1190,1190,0
20250401,155600,175085069,1190,1190,1190,1190,0
20250401,155500,175085069,1190,1190,1190,1190,0
20250401,155400,175085069,1190,1190,1190,1190,0
20250401,155300,175085069,1190,1190,1190,1190,0
20250401,155200,175085069,1190,1190,1190,1190,0
20250401,155100,175085069,1190,1190,1190,1190,0
20250401,155000,175085069,1190,1190,1190,1190,0
20250401,154900,175085069,1190,1190,1190,1190,0
20250401,154800,175085069,1190,1190,1190,1190,0
20250401,154700,175085069,1190,1190,1190,1190,0
20250401,154600,175085069,1190,1190,1190,1190,0
20250401,154500,175085069,1190,1190,1190,1190,0
20250401,154400,175085069,1190,1190,1190,1190,0
20250401,154300,175085069,1190,1190,1190,1190,0
20250401,154200,175085069,1190,1190,1190,1190,0
20250401,154100,175085069,1190,1190,1190,1190,0
20250401,154000,175085069,1190,1190,1190,1190,0
20250401,153900,175085069,1190,1190,1190,1190,2961
20250401,153800,175085069,1190,1190,1190,1190,0
20250401,153700,175085069,1190,1190,1190,1190,0
20250401,153600,175085069,1190,1190,1190,1190,0
20250401,153500,175085069,1190,1190,1190,1190,0
20250401,153400,175085069,1190,1190,1190,1190,0
20250401,153300,175085069,1190,1190,1190,1190,0
20250401,153200,175085069,1190,1190,1190,1190,0
20250401,153100,175085069,1190,1190,1190,1190,0
20250401,153000,175085069,1190,1190,1190,1190,2961
20250401,152900,171561479,1190,1190,1190,1190,0
20250401,152800,171561479,1190,1190,1190,1190,0
20250401,152700,171561479,1190,1190,1190,1190,0
20250401,152600,171561479,1190,1190,1190,1190,0
20250401,152500,171561479,1190,1190,1190,1190,0
20250401,152400,171561479,1190,1190,1190,1190,0
20250401,152300,171561479,1190,1190,1190,1190,0
20250401,152200,171561479,1190,1190,1190,1190,0
20250401,152100,171561479,1190,1190,1190,1190,0
20250401,152000,171561479,1190,1190,1190,1190,0
20250401,151900,171561479,1190,1190,1190,1190,0
20250401,151800,171561479,1190,1188,1190,1188,714
20250401,151700,170711921,1190,1182,1190,1182,1090
20250401,151600,169423127,1182,1182,1182,1182,0
20250401,151500,169423127,1182,1179,1182,1179,21
20250401,151400,169398365,1178,1178,1178,1178,150
20250401,151300,169221665,1182,1182,1182,1182,10
20250401,151200,169209845,1180,1178,1180,1178,2196
20250401,151100,166621949,1178,1178,1178,1178,0
20250401,151000,166621949,1178,1178,1178,1178,0
20250401,150900,166621949,1178,1178,1178,1178,0
20250401,150800,166621949,1178,1178,1178,1178,0
20250401,150700,166621949,1178,1177,1178,1177,100
20250401,150600,166504177,1176,1176,1176,1176,0
20250401,150500,166504177,1176,1176,1176,1176,400
20250401,150400,166033777,1176,1176,1176,1176,0
20250401,150300,166033777,1176,1176,1176,1176,80
20250401,150200,165939697,1176,1178,1178,1176,591
20250401,150100,165243619,1179,1179,1179,1179,0
20250401,150000,165243619,1179,1179,1179,1179,0
20250401,145900,165243619,1179,1179,1179,1179,0
20250401,145800,165243619,1179,1179,1179,1179,0
20250401,145700,165243619,1179,1179,1179,1179,0
20250401,145600,165243619,1179,1179,1179,1179,0
20250401,145500,165243619,1179,1179,1179,1179,30
20250401,145400,165208249,1179,1179,1179,1179,0
20250401,145300,165208249,1179,1179,1179,1179,50
20250401,145200,165149299,1179,1179,1179,1179,98
20250401,145100,165033757,1176,1176,1176,1176,0
20250401,145000,165033757,1176,1176,1176,1176,0
20250401,144900,165033757,1176,1176,1176,1176,0
20250401,144800,165033757,1176,1178,1179,1176,450
20250401,144700,164503239,1178,1177,1178,1177,100
20250401,144600,164385447,1177,1177,1177,1177,380
20250401,144500,163938187,1177,1177,1177,1177,233
20250401,144400,163663946,1177,1177,1177,1177,100
20250401,144300,163546246,1177,1177,1177,1177,0
20250401,144200,163546246,1177,1177,1177,1177,0
20250401,144100,163546246,1177,1177,1177,1177,1
20250401,144000,163545069,1176,1177,1177,1176,5
20250401,143900,163539185,1178,1178,1178,1178,0
20250401,143800,163539185,1178,1177,1178,1177,157
20250401,143700,163354395,1177,1176,1177,1176,77
20250401,143600,163263842,1176,1176,1176,1176,0
20250401,143500,163263842,1176,1176,1176,1176,100
20250401,143400,163146242,1176,1176,1176,1176,0
20250401,143300,163146242,1176,1175,1176,1175,215
20250401,143200,162893607,1176,1176,1176,1176,0
20250401,143100,162893607,1176,1175,1176,1175,341
20250401,143000,162492691,1176,1176,1176,1176,0
20250401,142900,162492691,1176,1175,1176,1175,401
20250401,142800,162021315,1175,1175,1175,1175,200
20250401,142700,161786315,1176,1176,1176,1176,0
20250401,142600,161786315,1176,1176,1176,1176,0
20250401,142500,161786315,1176,1176,1176,1176,512
20250401,142400,161184203,1176,1176,1176,1176,1
20250401,142300,161183027,1175,1175,1175,1175,528
20250401,142200,160562627,1175,1176,1176,1175,187
20250401,142100,160342862,1177,1177,1177,1177,0
20250401,142000,160342862,1177,1177,1177,1177,0
20250401,141900,160342862,1177,1177,1177,1177,0
20250401,141800,160342862,1177,1177,1177,1177,0
20250401,141700,160342862,1177,1177,1177,1177,0
20250401,141600,160342862,1177,1177,1177,1177,90
20250401,141500,160236932,1177,1174,1177,1173,4390
20250401,141400,155086839,1177,1173,1177,1173,383
20250401,141300,154637528,1173,1173,1173,1173,1
20250401,141200,154636355,1171,1173,1173,1171,200
20250401,141100,154401955,1173,1173,1173,1173,0
20250401,141000,154401955,1173,1173,1173,1173,0
20250401,140900,154401955,1173,1173,1173,1173,0
20250401,140800,154401955,1173,1173,1173,1173,5
20250401,140700,154396090,1173,1173,1173,1173,0
20250401,140600,154396090,1173,1173,1173,1173,0
20250401,140500,154396090,1173,1173,1173,1173,0
20250401,140400,154396090,1173,1173,1173,1173,100
20250401,140300,154278790,1173,1173,1173,1173,0
20250401,140200,154278790,1173,1173,1173,1173,0
20250401,140100,154278790,1173,1173,1173,1173,4
20250401,140000,154274098,1173,1173,1173,1173,86
20250401,135900,154173220,1173,1173,1173,1173,0
20250401,135800,154173220,1173,1173,1173,1173,0
20250401,135700,154173220,1173,1173,1173,1173,0
20250401,135600,154173220,1173,1173,1173,1173,0
20250401,135500,154173220,1173,1173,1173,1173,0
20250401,135400,154173220,1173,1173,1173,1173,0
20250401,135300,154173220,1173,1173,1173,1173,0
20250401,135200,154173220,1173,1173,1173,1173,1
20250401,135100,154172047,1173,1173,1173,1173,1
20250401,135000,154170874,1168,1168,1168,1168,0
20250401,134900,154170874,1168,1168,1168,1168,0
20250401,134800,154170874,1168,1167,1168,1167,358
20250401,134700,153753041,1163,1163,1163,1163,0
20250401,134600,153753041,1163,1166,1166,1163,221
20250401,134500,153495651,1165,1165,1165,1165,0
20250401,134400,153495651,1165,1167,1167,1165,609
20250401,134300,152785086,1172,1172,1172,1172,1
20250401,134200,152783914,1170,1176,1177,1170,127
20250401,134100,152635149,1177,1177,1177,1177,0
20250401,134000,152635149,1177,1177,1177,1177,0
20250401,133900,152635149,1177,1177,1177,1177,0
20250401,133800,152635149,1177,1177,1177,1177,0
20250401,133700,152635149,1177,1172,1177,1172,60
20250401,133600,152564675,1172,1172,1172,1172,500
20250401,133500,151978675,1172,1170,1172,1170,203
20250401,133400,151741054,1170,1167,1170,1167,100
20250401,133300,151624324,1169,1169,1169,1169,0
20250401,133200,151624324,1169,1167,1169,1167,177
20250401,133100,151417583,1169,1169,1169,1169,52
20250401,133000,151356795,1169,1169,1169,1169,0
20250401,132900,151356795,1169,1169,1169,1169,0
20250401,132800,151356795,1169,1169,1169,1169,0
20250401,132700,151356795,1169,1169,1169,1169,0
20250401,132600,151356795,1169,1169,1169,1169,130
20250401,132500,151204825,1169,1169,1169,1169,0
20250401,132400,151204825,1169,1168,1169,1168,603
20250401,132300,150500513,1168,1168,1168,1168,245
20250401,132200,150214353,1172,1172,1172,1172,0
20250401,132100,150214353,1172,1172,1172,1172,0
20250401,132000,150214353,1172,1172,1172,1172,0
20250401,131900,150214353,1172,1172,1172,1172,0
20250401,131800,150214353,1172,1172,1172,1172,0
20250401,131700,150214353,1172,1172,1172,1172,0
20250401,131600,150214353,1172,1172,1172,1172,0
20250401,131500,150214353,1172,1172,1172,1172,0
20250401,131400,150214353,1172,1172,1172,1172,10
20250401,131300,150202633,1172,1172,1172,1172,0
20250401,131200,150202633,1172,1172,1172,1172,0
20250401,131100,150202633,1172,1172,1172,1172,119
20250401,131000,150063165,1168,1168,1168,1168,0
20250401,130900,150063165,1168,1168,1168,1168,0
20250401,130800,150063165,1168,1168,1168,1168,0
20250401,130700,150063165,1168,1168,1168,1168,0
20250401,130600,150063165,1168,1168,1168,1168,0
20250401,130500,150063165,1168,1168,1168,1168,0
20250401,130400,150063165,1168,1168,1168,1168,0
20250401,130300,150063165,1168,1168,1168,1168,0
20250401,130200,150063165,1168,1168,1168,1160,1803
20250401,130100,147967336,1167,1167,1167,1167,0
20250401,130000,147967336,1167,1167,1167,1167,0
20250401,125900,147967336,1167,1167,1167,1167,35
20250401,125800,147926491,1167,1167,1167,1167,0
20250401,125700,147926491,1167,1167,1167,1165,365
20250401,125600,147500636,1169,1169,1169,1169,0
20250401,125500,147500636,1169,1169,1169,1169,1
20250401,125400,147499467,1170,1170,1170,1170,462
20250401,125300,146958927,1170,1170,1170,1170,0
20250401,125200,146958927,1170,1170,1170,1170,0
20250401,125100,146958927,1170,1170,1170,1170,400
20250401,125000,146490927,1170,1170,1170,1170,0
20250401,124900,146490927,1170,1170,1170,1170,0
20250401,124800,146490927,1170,1170,1170,1170,0
20250401,124700,146490927,1170,1170,1170,1170,0
20250401,124600,146490927,1170,1171,1171,1170,185
20250401,124500,146274430,1171,1171,1171,1171,0
20250401,124400,146274430,1171,1175,1175,1171,1168
20250401,124300,144902702,1176,1176,1176,1176,0
20250401,124200,144902702,1176,1176,1176,1176,0
20250401,124100,144902702,1176,1176,1176,1176,0
20250401,124000,144902702,1176,1176,1176,1176,100
20250401,123900,144785102,1177,1177,1177,1177,0
20250401,123800,144785102,1177,1177,1177,1177,26
20250401,123700,144754500,1180,1180,1180,1180,0
20250401,123600,144754500,1180,1180,1180,1180,0
20250401,123500,144754500,1180,1180,1180,1180,0
20250401,123400,144754500,1180,1180,1180,1180,0
20250401,123300,144754500,1180,1180,1180,1180,0
20250401,123200,144754500,1180,1180,1180,1180,0
20250401,123100,144754500,1180,1180,1180,1180,0
20250401,123000,144754500,1180,1180,1180,1180,0
20250401,122900,144754500,1180,1180,1180,1180,0
20250401,122800,144754500,1180,1174,1180,1174,2000
20250401,122700,142399119,1174,1174,1174,1174,0
20250401,122600,142399119,1174,1174,1174,1174,0
20250401,122500,142399119,1174,1174,1174,1174,1
20250401,122400,142397945,1173,1173,1173,1173,0
20250401,122300,142397945,1173,1173,1173,1173,0
20250401,122200,142397945,1173,1173,1173,1173,80
20250401,122100,142304105,1173,1173,1173,1173,0
20250401,122000,142304105,1173,1173,1173,1173,0
20250401,121900,142304105,1173,1173,1173,1173,0
20250401,121800,142304105,1173,1172,1173,1172,1002
20250401,121700,141129760,1165,1165,1165,1165,0
20250401,121600,141129760,1165,1165,1165,1165,0
20250401,121500,141129760,1165,1166,1166,1165,2072
20250401,121400,138715804,1166,1166,1166,1166,0
20250401,121300,138715804,1166,1166,1166,1166,25
20250401,121200,138686654,1165,1165,1165,1165,0
20250401,121100,138686654,1165,1162,1178,1162,14
20250401,121000,138670265,1160,1154,1160,1154,6
20250401,120900,138663317,1152,1175,1175,1130,10421
20250401,120800,126720346,1181,1181,1181,1181,0
20250401,120700,126720346,1181,1181,1181,1181,0
20250401,120600,126720346,1181,1181,1181,1181,0
20250401,120500,126720346,1181,1181,1181,1181,1
20250401,120400,126719165,1181,1181,1181,1181,0
20250401,120300,126719165,1181,1181,1181,1181,0
20250401,120200,126719165,1181,1181,1181,1181,0
20250401,120100,126719165,1181,1181,1181,1181,0
20250401,120000,126719165,1181,1181,1181,1181,0
20250401,115900,126719165,1181,1181,1181,1181,0
20250401,115800,126719165,1181,1181,1181,1181,0
20250401,115700,126719165,1181,1181,1181,1181,0
20250401,115600,126719165,1181,1181,1181,1181,10
20250401,115500,126707355,1172,1172,1172,1172,0
20250401,115400,126707355,1172,1175,1175,1172,210
20250401,115300,126460991,1182,1182,1182,1182,2
20250401,115200,126458627,1177,1177,1177,1177,34
20250401,115100,126418609,1177,1179,1183,1177,1635
20250401,115000,124493786,1179,1179,1179,1179,3
20250401,114900,124490249,1179,1183,1183,1179,1476
20250401,114800,122749783,1192,1185,1192,1185,26
20250401,114700,122718798,1198,1194,1198,1194,5176
20250401,114600,116538630,1198,1192,1198,1192,7563
20250401,114500,107503089,1192,1184,1192,1184,1599
20250401,114400,105607236,1172,1195,1195,1172,1383
20250401,114300,103974742,1195,1179,1196,1179,15680
20250401,114200,85422517,1174,1174,1174,1174,253
20250401,114100,85125495,1180,1179,1180,1179,140
20250401,114000,84960432,1181,1181,1181,1181,0
20250401,113900,84960432,1181,1181,1181,1181,0
20250401,113800,84960432,1181,1181,1181,1181,0
20250401,113700,84960432,1181,1181,1181,1181,500
20250401,113600,84369932,1182,1182,1182,1181,50
20250401,113500,84310851,1174,1171,1174,1171,737
20250401,113400,83446137,1173,1174,1174,1173,17
20250401,113300,83426190,1176,1176,1176,1176,2
20250401,113200,83423838,1174,1176,1176,1174,160
20250401,113100,83235978,1176,1182,1182,1175,72
20250401,113000,83151351,1176,1177,1177,1176,33
20250401,112900,83112527,1183,1183,1183,1177,12
20250401,112800,83098337,1178,1179,1183,1177,620
20250401,112700,82367972,1184,1184,1184,1184,0
20250401,112600,82367972,1184,1184,1184,1184,0
20250401,112500,82367972,1184,1184,1184,1184,0
20250401,112400,82367972,1184,1184,1184,1184,0
20250401,112300,82367972,1184,1184,1184,1184,0
20250401,112200,82367972,1184,1184,1184,1184,111
20250401,112100,82236548,1184,1184,1184,1184,2
20250401,112000,82234180,1180,1182,1182,1180,671
20250401,111900,81442303,1185,1183,1185,1183,500
20250401,111800,80849876,1185,1182,1185,1180,50
20250401,111700,80790803,1185,1185,1185,1185,126
20250401,111600,80641493,1185,1185,1185,1185,58
20250401,111500,80572763,1185,1185,1185,1185,588
20250401,111400,79875983,1185,1183,1185,1178,677
20250401,111300,79074096,1185,1185,1185,1185,50
20250401,111200,79014846,1185,1182,1185,1182,2069
20250401,111100,76565538,1184,1184,1184,1184,5
20250401,111000,76559618,1185,1185,1185,1185,0
20250401,110900,76559618,1185,1177,1185,1175,718
20250401,110800,75711762,1185,1185,1185,1185,0
20250401,110700,75711762,1185,1185,1185,1185,0
20250401,110600,75711762,1185,1185,1185,1185,253
20250401,110500,75411957,1186,1186,1186,1186,100
20250401,110400,75293357,1183,1179,1183,1179,1732
20250401,110300,73244741,1183,1182,1183,1182,30
20250401,110200,73209252,1183,1194,1196,1180,1926
20250401,110100,70931676,1183,1182,1196,1182,435
20250401,110000,70415336,1182,1182,1182,1182,0
20250401,105900,70415336,1182,1170,1182,1170,256
20250401,105800,70112873,1158,1178,1185,1158,8459
20250401,105700,60162179,1178,1174,1178,1170,6321
20250401,105600,52736305,1174,1172,1175,1167,1894
20250401,105500,50518497,1175,1171,1175,1171,5
20250401,105400,50512632,1173,1170,1173,1170,6697
20250401,105300,42657767,1170,1156,1170,1156,12625
20250401,105200,27998436,1155,1150,1155,1150,938
20250401,105100,26915803,1153,1153,1153,1153,0
20250401,105000,26915803,1153,1153,1153,1153,0
20250401,104900,26915803,1153,1153,1153,1153,110
20250401,104800,26788973,1152,1150,1152,1150,930
20250401,104700,25717715,1149,1149,1149,1149,0
20250401,104600,25717715,1149,1145,1149,1140,1698
20250401,104500,23772030,1140,1140,1140,1140,245
20250401,104400,23492730,1140,1139,1140,1139,1932
20250401,104300,21290355,1136,1136,1136,1136,135
20250401,104200,21136995,1136,1136,1136,1136,0
20250401,104100,21136995,1136,1136,1136,1136,0
20250401,104000,21136995,1136,1136,1136,1136,800
20250401,103900,20228195,1135,1135,1135,1135,100
20250401,103800,20114695,1135,1138,1138,1135,3840
20250401,103700,15751326,1139,1139,1139,1139,10
20250401,103600,15739936,1141,1141,1141,1141,0
20250401,103500,15739936,1141,1141,1141,1141,0
20250401,103400,15739936,1141,1141,1141,1141,0
20250401,103300,15739936,1141,1141,1141,1141,0
20250401,103200,15739936,1141,1141,1141,1141,0
20250401,103100,15739936,1141,1141,1141,1141,0
20250401,103000,15739936,1141,1141,1141,1141,0
20250401,102900,15739936,1141,1141,1141,1141,0
20250401,102800,15739936,1141,1141,1141,1141,0
20250401,102700,15739936,1141,1141,1141,1141,0
20250401,102600,15739936,1141,1141,1141,1141,1
20250401,102500,15738795,1138,1138,1138,1138,0
20250401,102400,15738795,1138,1138,1138,1138,0
20250401,102300,15738795,1138,1138,1138,1138,0
20250401,102200,15738795,1138,1138,1138,1138,0
20250401,102100,15738795,1138,1138,1138,1138,136
20250401,102000,15584027,1137,1137,1137,1137,0
20250401,101900,15584027,1137,1137,1137,1137,0
20250401,101800,15584027,1137,1137,1137,1137,0
20250401,101700,15584027,1137,1138,1138,1137,1000
20250401,101600,14447026,1141,1141,1141,1141,0
20250401,101500,14447026,1141,1141,1141,1141,0
20250401,101400,14447026,1141,1138,1141,1138,6
20250401,101300,14440192,1138,1138,1138,1138,0
20250401,101200,14440192,1138,1138,1138,1138,1
20250401,101100,14439054,1138,1138,1138,1138,0
20250401,101000,14439054,1138,1138,1138,1138,0
20250401,100900,14439054,1138,1138,1138,1138,0
20250401,100800,14439054,1138,1138,1138,1138,0
20250401,100700,14439054,1138,1138,1138,1138,0
20250401,100600,14439054,1138,1137,1138,1137,328
20250401,100500,14066097,1137,1137,1137,1137,230
20250401,100400,13804587,1137,1137,1137,1137,1
20250401,100300,13803450,1136,1136,1136,1136,0
20250401,100200,13803450,1136,1136,1136,1136,391
20250401,100100,13359274,1136,1136,1136,1136,1
20250401,100000,13358138,1137,1138,1138,1137,1044
20250401,095900,12171015,1138,1139,1139,1138,85
20250401,095800,12074264,1140,1141,1141,1140,2063
20250401,095700,9721750,1145,1145,1145,1145,10
20250401,095600,9710300,1145,1145,1145,1145,30
20250401,095500,9675950,1145,1145,1145,1145,0
20250401,095400,9675950,1145,1145,1145,1145,0
20250401,095300,9675950,1145,1145,1145,1145,0
20250401,095200,9675950,1145,1145,1145,1145,3
20250401,095100,9672515,1141,1141,1141,1141,0
20250401,095000,9672515,1141,1141,1141,1141,0
20250401,094900,9672515,1141,1141,1141,1141,0
20250401,094800,9672515,1141,1141,1141,1141,15
20250401,094700,9655400,1145,1145,1145,1145,0
20250401,094600,9655400,1145,1144,1145,1144,11
20250401,094500,9642815,1145,1145,1145,1145,0
20250401,094400,9642815,1145,1145,1145,1145,0
20250401,094300,9642815,1145,1145,1145,1145,0
20250401,094200,9642815,1145,1145,1145,1145,0
20250401,094100,9642815,1145,1145,1145,1145,0
20250401,094000,9642815,1145,1145,1145,1145,1
20250401,093900,9641670,1145,1145,1145,1145,0
20250401,093800,9641670,1145,1145,1145,1145,0
20250401,093700,9641670,1145,1145,1145,1145,0
20250401,093600,9641670,1145,1145,1145,1145,0
20250401,093500,9641670,1145,1145,1145,1145,1
20250401,093400,9640525,1143,1143,1143,1143,0
20250401,093300,9640525,1143,1143,1143,1143,0
20250401,093200,9640525,1143,1145,1145,1143,240
20250401,093100,9366165,1145,1145,1145,1145,100
20250401,093000,9251665,1143,1143,1143,1143,0
20250401,092900,9251665,1143,1143,1143,1143,0
20250401,092800,9251665,1143,1143,1143,1143,0
20250401,092700,9251665,1143,1143,1143,1143,0
20250401,092600,9251665,1143,1143,1143,1143,300
20250401,092500,8908765,1143,1142,1143,1142,1212
20250401,092400,7524659,1144,1144,1144,1144,180
20250401,092300,7318739,1144,1144,1144,1144,1754
20250401,092200,5312163,1145,1145,1145,1145,0
20250401,092100,5312163,1145,1145,1145,1145,0
20250401,092000,5312163,1145,1146,1146,1145,3563
20250401,091900,1232478,1145,1145,1145,1145,2
20250401,091800,1230188,1147,1147,1147,1147,0
20250401,091700,1230188,1147,1147,1147,1147,0
20250401,091600,1230188,1147,1150,1150,1147,9
20250401,091500,1219845,1150,1150,1150,1150,294
20250401,091400,881745,1150,1150,1150,1150,12
20250401,091300,867945,1153,1153,1153,1153,0
20250401,091200,867945,1153,1153,1153,1153,0
20250401,091100,867945,1153,1153,1153,1153,0
20250401,091000,867945,1153,1153,1153,1153,0
20250401,090900,867945,1153,1153,1153,1153,0
20250401,090800,867945,1153,1153,1153,1153,0
20250401,090700,867945,1153,1153,1153,1153,0
20250401,090600,867945,1153,1153,1153,1153,100
20250401,090500,752645,1153,1148,1153,1148,91
20250401,090400,648078,1148,1148,1148,1148,0
20250401,090300,648078,1148,1148,1148,1148,0
20250401,090200,648078,1148,1148,1148,1148,1
20250401,090100,646930,1148,1148,1148,1148,200
20250401,090000,417330,1149,1140,1149,1140,366
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 190900 175085069 1190 1190 1190 1190 2961
3 20250401 190800 175085069 1190 1190 1190 1190 0
4 20250401 190700 175085069 1190 1190 1190 1190 0
5 20250401 190600 175085069 1190 1190 1190 1190 0
6 20250401 190500 175085069 1190 1190 1190 1190 0
7 20250401 190400 175085069 1190 1190 1190 1190 0
8 20250401 190300 175085069 1190 1190 1190 1190 0
9 20250401 190200 175085069 1190 1190 1190 1190 0
10 20250401 190100 175085069 1190 1190 1190 1190 0
11 20250401 190000 175085069 1190 1190 1190 1190 0
12 20250401 185900 175085069 1190 1190 1190 1190 0
13 20250401 185800 175085069 1190 1190 1190 1190 0
14 20250401 185700 175085069 1190 1190 1190 1190 0
15 20250401 185600 175085069 1190 1190 1190 1190 0
16 20250401 185500 175085069 1190 1190 1190 1190 0
17 20250401 185400 175085069 1190 1190 1190 1190 0
18 20250401 185300 175085069 1190 1190 1190 1190 0
19 20250401 185200 175085069 1190 1190 1190 1190 0
20 20250401 185100 175085069 1190 1190 1190 1190 0
21 20250401 185000 175085069 1190 1190 1190 1190 0
22 20250401 184900 175085069 1190 1190 1190 1190 0
23 20250401 184800 175085069 1190 1190 1190 1190 0
24 20250401 184700 175085069 1190 1190 1190 1190 0
25 20250401 184600 175085069 1190 1190 1190 1190 0
26 20250401 184500 175085069 1190 1190 1190 1190 0
27 20250401 184400 175085069 1190 1190 1190 1190 0
28 20250401 184300 175085069 1190 1190 1190 1190 0
29 20250401 184200 175085069 1190 1190 1190 1190 0
30 20250401 184100 175085069 1190 1190 1190 1190 0
31 20250401 184000 175085069 1190 1190 1190 1190 0
32 20250401 183900 175085069 1190 1190 1190 1190 2961
33 20250401 183800 175085069 1190 1190 1190 1190 0
34 20250401 183700 175085069 1190 1190 1190 1190 0
35 20250401 183600 175085069 1190 1190 1190 1190 0
36 20250401 183500 175085069 1190 1190 1190 1190 0
37 20250401 183400 175085069 1190 1190 1190 1190 0
38 20250401 183300 175085069 1190 1190 1190 1190 0
39 20250401 183200 175085069 1190 1190 1190 1190 0
40 20250401 183100 175085069 1190 1190 1190 1190 0
41 20250401 183000 175085069 1190 1190 1190 1190 0
42 20250401 182900 175085069 1190 1190 1190 1190 0
43 20250401 182800 175085069 1190 1190 1190 1190 0
44 20250401 182700 175085069 1190 1190 1190 1190 0
45 20250401 182600 175085069 1190 1190 1190 1190 0
46 20250401 182500 175085069 1190 1190 1190 1190 0
47 20250401 182400 175085069 1190 1190 1190 1190 0
48 20250401 182300 175085069 1190 1190 1190 1190 0
49 20250401 182200 175085069 1190 1190 1190 1190 0
50 20250401 182100 175085069 1190 1190 1190 1190 0
51 20250401 182000 175085069 1190 1190 1190 1190 0
52 20250401 181900 175085069 1190 1190 1190 1190 0
53 20250401 181800 175085069 1190 1190 1190 1190 0
54 20250401 181700 175085069 1190 1190 1190 1190 0
55 20250401 181600 175085069 1190 1190 1190 1190 0
56 20250401 181500 175085069 1190 1190 1190 1190 0
57 20250401 181400 175085069 1190 1190 1190 1190 0
58 20250401 181300 175085069 1190 1190 1190 1190 0
59 20250401 181200 175085069 1190 1190 1190 1190 0
60 20250401 181100 175085069 1190 1190 1190 1190 0
61 20250401 181000 175085069 1190 1190 1190 1190 0
62 20250401 180900 175085069 1190 1190 1190 1190 2961
63 20250401 180800 175085069 1190 1190 1190 1190 0
64 20250401 180700 175085069 1190 1190 1190 1190 0
65 20250401 180600 175085069 1190 1190 1190 1190 0
66 20250401 180500 175085069 1190 1190 1190 1190 0
67 20250401 180400 175085069 1190 1190 1190 1190 0
68 20250401 180300 175085069 1190 1190 1190 1190 0
69 20250401 180200 175085069 1190 1190 1190 1190 0
70 20250401 180100 175085069 1190 1190 1190 1190 0
71 20250401 180000 175085069 1190 1190 1190 1190 0
72 20250401 175900 175085069 1190 1190 1190 1190 0
73 20250401 175800 175085069 1190 1190 1190 1190 0
74 20250401 175700 175085069 1190 1190 1190 1190 0
75 20250401 175600 175085069 1190 1190 1190 1190 0
76 20250401 175500 175085069 1190 1190 1190 1190 0
77 20250401 175400 175085069 1190 1190 1190 1190 0
78 20250401 175300 175085069 1190 1190 1190 1190 0
79 20250401 175200 175085069 1190 1190 1190 1190 0
80 20250401 175100 175085069 1190 1190 1190 1190 0
81 20250401 175000 175085069 1190 1190 1190 1190 0
82 20250401 174900 175085069 1190 1190 1190 1190 0
83 20250401 174800 175085069 1190 1190 1190 1190 0
84 20250401 174700 175085069 1190 1190 1190 1190 0
85 20250401 174600 175085069 1190 1190 1190 1190 0
86 20250401 174500 175085069 1190 1190 1190 1190 0
87 20250401 174400 175085069 1190 1190 1190 1190 0
88 20250401 174300 175085069 1190 1190 1190 1190 0
89 20250401 174200 175085069 1190 1190 1190 1190 0
90 20250401 174100 175085069 1190 1190 1190 1190 0
91 20250401 174000 175085069 1190 1190 1190 1190 0
92 20250401 173900 175085069 1190 1190 1190 1190 2961
93 20250401 173800 175085069 1190 1190 1190 1190 0
94 20250401 173700 175085069 1190 1190 1190 1190 0
95 20250401 173600 175085069 1190 1190 1190 1190 0
96 20250401 173500 175085069 1190 1190 1190 1190 0
97 20250401 173400 175085069 1190 1190 1190 1190 0
98 20250401 173300 175085069 1190 1190 1190 1190 0
99 20250401 173200 175085069 1190 1190 1190 1190 0
100 20250401 173100 175085069 1190 1190 1190 1190 0
101 20250401 173000 175085069 1190 1190 1190 1190 0
102 20250401 172900 175085069 1190 1190 1190 1190 0
103 20250401 172800 175085069 1190 1190 1190 1190 0
104 20250401 172700 175085069 1190 1190 1190 1190 0
105 20250401 172600 175085069 1190 1190 1190 1190 0
106 20250401 172500 175085069 1190 1190 1190 1190 0
107 20250401 172400 175085069 1190 1190 1190 1190 0
108 20250401 172300 175085069 1190 1190 1190 1190 0
109 20250401 172200 175085069 1190 1190 1190 1190 0
110 20250401 172100 175085069 1190 1190 1190 1190 0
111 20250401 172000 175085069 1190 1190 1190 1190 0
112 20250401 171900 175085069 1190 1190 1190 1190 0
113 20250401 171800 175085069 1190 1190 1190 1190 0
114 20250401 171700 175085069 1190 1190 1190 1190 0
115 20250401 171600 175085069 1190 1190 1190 1190 0
116 20250401 171500 175085069 1190 1190 1190 1190 0
117 20250401 171400 175085069 1190 1190 1190 1190 0
118 20250401 171300 175085069 1190 1190 1190 1190 0
119 20250401 171200 175085069 1190 1190 1190 1190 0
120 20250401 171100 175085069 1190 1190 1190 1190 0
121 20250401 171000 175085069 1190 1190 1190 1190 0
122 20250401 170900 175085069 1190 1190 1190 1190 2961
123 20250401 170800 175085069 1190 1190 1190 1190 0
124 20250401 170700 175085069 1190 1190 1190 1190 0
125 20250401 170600 175085069 1190 1190 1190 1190 0
126 20250401 170500 175085069 1190 1190 1190 1190 0
127 20250401 170400 175085069 1190 1190 1190 1190 0
128 20250401 170300 175085069 1190 1190 1190 1190 0
129 20250401 170200 175085069 1190 1190 1190 1190 0
130 20250401 170100 175085069 1190 1190 1190 1190 0
131 20250401 170000 175085069 1190 1190 1190 1190 0
132 20250401 165900 175085069 1190 1190 1190 1190 0
133 20250401 165800 175085069 1190 1190 1190 1190 0
134 20250401 165700 175085069 1190 1190 1190 1190 0
135 20250401 165600 175085069 1190 1190 1190 1190 0
136 20250401 165500 175085069 1190 1190 1190 1190 0
137 20250401 165400 175085069 1190 1190 1190 1190 0
138 20250401 165300 175085069 1190 1190 1190 1190 0
139 20250401 165200 175085069 1190 1190 1190 1190 0
140 20250401 165100 175085069 1190 1190 1190 1190 0
141 20250401 165000 175085069 1190 1190 1190 1190 0
142 20250401 164900 175085069 1190 1190 1190 1190 0
143 20250401 164800 175085069 1190 1190 1190 1190 0
144 20250401 164700 175085069 1190 1190 1190 1190 0
145 20250401 164600 175085069 1190 1190 1190 1190 0
146 20250401 164500 175085069 1190 1190 1190 1190 0
147 20250401 164400 175085069 1190 1190 1190 1190 0
148 20250401 164300 175085069 1190 1190 1190 1190 0
149 20250401 164200 175085069 1190 1190 1190 1190 0
150 20250401 164100 175085069 1190 1190 1190 1190 0
151 20250401 164000 175085069 1190 1190 1190 1190 0
152 20250401 163900 175085069 1190 1190 1190 1190 2961
153 20250401 163800 175085069 1190 1190 1190 1190 0
154 20250401 163700 175085069 1190 1190 1190 1190 0
155 20250401 163600 175085069 1190 1190 1190 1190 0
156 20250401 163500 175085069 1190 1190 1190 1190 0
157 20250401 163400 175085069 1190 1190 1190 1190 0
158 20250401 163300 175085069 1190 1190 1190 1190 0
159 20250401 163200 175085069 1190 1190 1190 1190 0
160 20250401 163100 175085069 1190 1190 1190 1190 0
161 20250401 163000 175085069 1190 1190 1190 1190 0
162 20250401 162900 175085069 1190 1190 1190 1190 0
163 20250401 162800 175085069 1190 1190 1190 1190 0
164 20250401 162700 175085069 1190 1190 1190 1190 0
165 20250401 162600 175085069 1190 1190 1190 1190 0
166 20250401 162500 175085069 1190 1190 1190 1190 0
167 20250401 162400 175085069 1190 1190 1190 1190 0
168 20250401 162300 175085069 1190 1190 1190 1190 0
169 20250401 162200 175085069 1190 1190 1190 1190 0
170 20250401 162100 175085069 1190 1190 1190 1190 0
171 20250401 162000 175085069 1190 1190 1190 1190 0
172 20250401 161900 175085069 1190 1190 1190 1190 0
173 20250401 161800 175085069 1190 1190 1190 1190 0
174 20250401 161700 175085069 1190 1190 1190 1190 0
175 20250401 161600 175085069 1190 1190 1190 1190 0
176 20250401 161500 175085069 1190 1190 1190 1190 0
177 20250401 161400 175085069 1190 1190 1190 1190 0
178 20250401 161300 175085069 1190 1190 1190 1190 0
179 20250401 161200 175085069 1190 1190 1190 1190 0
180 20250401 161100 175085069 1190 1190 1190 1190 0
181 20250401 161000 175085069 1190 1190 1190 1190 0
182 20250401 160900 175085069 1190 1190 1190 1190 2961
183 20250401 160800 175085069 1190 1190 1190 1190 0
184 20250401 160700 175085069 1190 1190 1190 1190 0
185 20250401 160600 175085069 1190 1190 1190 1190 0
186 20250401 160500 175085069 1190 1190 1190 1190 0
187 20250401 160400 175085069 1190 1190 1190 1190 0
188 20250401 160300 175085069 1190 1190 1190 1190 0
189 20250401 160200 175085069 1190 1190 1190 1190 0
190 20250401 160100 175085069 1190 1190 1190 1190 0
191 20250401 160000 175085069 1190 1190 1190 1190 0
192 20250401 155900 175085069 1190 1190 1190 1190 0
193 20250401 155800 175085069 1190 1190 1190 1190 0
194 20250401 155700 175085069 1190 1190 1190 1190 0
195 20250401 155600 175085069 1190 1190 1190 1190 0
196 20250401 155500 175085069 1190 1190 1190 1190 0
197 20250401 155400 175085069 1190 1190 1190 1190 0
198 20250401 155300 175085069 1190 1190 1190 1190 0
199 20250401 155200 175085069 1190 1190 1190 1190 0
200 20250401 155100 175085069 1190 1190 1190 1190 0
201 20250401 155000 175085069 1190 1190 1190 1190 0
202 20250401 154900 175085069 1190 1190 1190 1190 0
203 20250401 154800 175085069 1190 1190 1190 1190 0
204 20250401 154700 175085069 1190 1190 1190 1190 0
205 20250401 154600 175085069 1190 1190 1190 1190 0
206 20250401 154500 175085069 1190 1190 1190 1190 0
207 20250401 154400 175085069 1190 1190 1190 1190 0
208 20250401 154300 175085069 1190 1190 1190 1190 0
209 20250401 154200 175085069 1190 1190 1190 1190 0
210 20250401 154100 175085069 1190 1190 1190 1190 0
211 20250401 154000 175085069 1190 1190 1190 1190 0
212 20250401 153900 175085069 1190 1190 1190 1190 2961
213 20250401 153800 175085069 1190 1190 1190 1190 0
214 20250401 153700 175085069 1190 1190 1190 1190 0
215 20250401 153600 175085069 1190 1190 1190 1190 0
216 20250401 153500 175085069 1190 1190 1190 1190 0
217 20250401 153400 175085069 1190 1190 1190 1190 0
218 20250401 153300 175085069 1190 1190 1190 1190 0
219 20250401 153200 175085069 1190 1190 1190 1190 0
220 20250401 153100 175085069 1190 1190 1190 1190 0
221 20250401 153000 175085069 1190 1190 1190 1190 2961
222 20250401 152900 171561479 1190 1190 1190 1190 0
223 20250401 152800 171561479 1190 1190 1190 1190 0
224 20250401 152700 171561479 1190 1190 1190 1190 0
225 20250401 152600 171561479 1190 1190 1190 1190 0
226 20250401 152500 171561479 1190 1190 1190 1190 0
227 20250401 152400 171561479 1190 1190 1190 1190 0
228 20250401 152300 171561479 1190 1190 1190 1190 0
229 20250401 152200 171561479 1190 1190 1190 1190 0
230 20250401 152100 171561479 1190 1190 1190 1190 0
231 20250401 152000 171561479 1190 1190 1190 1190 0
232 20250401 151900 171561479 1190 1190 1190 1190 0
233 20250401 151800 171561479 1190 1188 1190 1188 714
234 20250401 151700 170711921 1190 1182 1190 1182 1090
235 20250401 151600 169423127 1182 1182 1182 1182 0
236 20250401 151500 169423127 1182 1179 1182 1179 21
237 20250401 151400 169398365 1178 1178 1178 1178 150
238 20250401 151300 169221665 1182 1182 1182 1182 10
239 20250401 151200 169209845 1180 1178 1180 1178 2196
240 20250401 151100 166621949 1178 1178 1178 1178 0
241 20250401 151000 166621949 1178 1178 1178 1178 0
242 20250401 150900 166621949 1178 1178 1178 1178 0
243 20250401 150800 166621949 1178 1178 1178 1178 0
244 20250401 150700 166621949 1178 1177 1178 1177 100
245 20250401 150600 166504177 1176 1176 1176 1176 0
246 20250401 150500 166504177 1176 1176 1176 1176 400
247 20250401 150400 166033777 1176 1176 1176 1176 0
248 20250401 150300 166033777 1176 1176 1176 1176 80
249 20250401 150200 165939697 1176 1178 1178 1176 591
250 20250401 150100 165243619 1179 1179 1179 1179 0
251 20250401 150000 165243619 1179 1179 1179 1179 0
252 20250401 145900 165243619 1179 1179 1179 1179 0
253 20250401 145800 165243619 1179 1179 1179 1179 0
254 20250401 145700 165243619 1179 1179 1179 1179 0
255 20250401 145600 165243619 1179 1179 1179 1179 0
256 20250401 145500 165243619 1179 1179 1179 1179 30
257 20250401 145400 165208249 1179 1179 1179 1179 0
258 20250401 145300 165208249 1179 1179 1179 1179 50
259 20250401 145200 165149299 1179 1179 1179 1179 98
260 20250401 145100 165033757 1176 1176 1176 1176 0
261 20250401 145000 165033757 1176 1176 1176 1176 0
262 20250401 144900 165033757 1176 1176 1176 1176 0
263 20250401 144800 165033757 1176 1178 1179 1176 450
264 20250401 144700 164503239 1178 1177 1178 1177 100
265 20250401 144600 164385447 1177 1177 1177 1177 380
266 20250401 144500 163938187 1177 1177 1177 1177 233
267 20250401 144400 163663946 1177 1177 1177 1177 100
268 20250401 144300 163546246 1177 1177 1177 1177 0
269 20250401 144200 163546246 1177 1177 1177 1177 0
270 20250401 144100 163546246 1177 1177 1177 1177 1
271 20250401 144000 163545069 1176 1177 1177 1176 5
272 20250401 143900 163539185 1178 1178 1178 1178 0
273 20250401 143800 163539185 1178 1177 1178 1177 157
274 20250401 143700 163354395 1177 1176 1177 1176 77
275 20250401 143600 163263842 1176 1176 1176 1176 0
276 20250401 143500 163263842 1176 1176 1176 1176 100
277 20250401 143400 163146242 1176 1176 1176 1176 0
278 20250401 143300 163146242 1176 1175 1176 1175 215
279 20250401 143200 162893607 1176 1176 1176 1176 0
280 20250401 143100 162893607 1176 1175 1176 1175 341
281 20250401 143000 162492691 1176 1176 1176 1176 0
282 20250401 142900 162492691 1176 1175 1176 1175 401
283 20250401 142800 162021315 1175 1175 1175 1175 200
284 20250401 142700 161786315 1176 1176 1176 1176 0
285 20250401 142600 161786315 1176 1176 1176 1176 0
286 20250401 142500 161786315 1176 1176 1176 1176 512
287 20250401 142400 161184203 1176 1176 1176 1176 1
288 20250401 142300 161183027 1175 1175 1175 1175 528
289 20250401 142200 160562627 1175 1176 1176 1175 187
290 20250401 142100 160342862 1177 1177 1177 1177 0
291 20250401 142000 160342862 1177 1177 1177 1177 0
292 20250401 141900 160342862 1177 1177 1177 1177 0
293 20250401 141800 160342862 1177 1177 1177 1177 0
294 20250401 141700 160342862 1177 1177 1177 1177 0
295 20250401 141600 160342862 1177 1177 1177 1177 90
296 20250401 141500 160236932 1177 1174 1177 1173 4390
297 20250401 141400 155086839 1177 1173 1177 1173 383
298 20250401 141300 154637528 1173 1173 1173 1173 1
299 20250401 141200 154636355 1171 1173 1173 1171 200
300 20250401 141100 154401955 1173 1173 1173 1173 0
301 20250401 141000 154401955 1173 1173 1173 1173 0
302 20250401 140900 154401955 1173 1173 1173 1173 0
303 20250401 140800 154401955 1173 1173 1173 1173 5
304 20250401 140700 154396090 1173 1173 1173 1173 0
305 20250401 140600 154396090 1173 1173 1173 1173 0
306 20250401 140500 154396090 1173 1173 1173 1173 0
307 20250401 140400 154396090 1173 1173 1173 1173 100
308 20250401 140300 154278790 1173 1173 1173 1173 0
309 20250401 140200 154278790 1173 1173 1173 1173 0
310 20250401 140100 154278790 1173 1173 1173 1173 4
311 20250401 140000 154274098 1173 1173 1173 1173 86
312 20250401 135900 154173220 1173 1173 1173 1173 0
313 20250401 135800 154173220 1173 1173 1173 1173 0
314 20250401 135700 154173220 1173 1173 1173 1173 0
315 20250401 135600 154173220 1173 1173 1173 1173 0
316 20250401 135500 154173220 1173 1173 1173 1173 0
317 20250401 135400 154173220 1173 1173 1173 1173 0
318 20250401 135300 154173220 1173 1173 1173 1173 0
319 20250401 135200 154173220 1173 1173 1173 1173 1
320 20250401 135100 154172047 1173 1173 1173 1173 1
321 20250401 135000 154170874 1168 1168 1168 1168 0
322 20250401 134900 154170874 1168 1168 1168 1168 0
323 20250401 134800 154170874 1168 1167 1168 1167 358
324 20250401 134700 153753041 1163 1163 1163 1163 0
325 20250401 134600 153753041 1163 1166 1166 1163 221
326 20250401 134500 153495651 1165 1165 1165 1165 0
327 20250401 134400 153495651 1165 1167 1167 1165 609
328 20250401 134300 152785086 1172 1172 1172 1172 1
329 20250401 134200 152783914 1170 1176 1177 1170 127
330 20250401 134100 152635149 1177 1177 1177 1177 0
331 20250401 134000 152635149 1177 1177 1177 1177 0
332 20250401 133900 152635149 1177 1177 1177 1177 0
333 20250401 133800 152635149 1177 1177 1177 1177 0
334 20250401 133700 152635149 1177 1172 1177 1172 60
335 20250401 133600 152564675 1172 1172 1172 1172 500
336 20250401 133500 151978675 1172 1170 1172 1170 203
337 20250401 133400 151741054 1170 1167 1170 1167 100
338 20250401 133300 151624324 1169 1169 1169 1169 0
339 20250401 133200 151624324 1169 1167 1169 1167 177
340 20250401 133100 151417583 1169 1169 1169 1169 52
341 20250401 133000 151356795 1169 1169 1169 1169 0
342 20250401 132900 151356795 1169 1169 1169 1169 0
343 20250401 132800 151356795 1169 1169 1169 1169 0
344 20250401 132700 151356795 1169 1169 1169 1169 0
345 20250401 132600 151356795 1169 1169 1169 1169 130
346 20250401 132500 151204825 1169 1169 1169 1169 0
347 20250401 132400 151204825 1169 1168 1169 1168 603
348 20250401 132300 150500513 1168 1168 1168 1168 245
349 20250401 132200 150214353 1172 1172 1172 1172 0
350 20250401 132100 150214353 1172 1172 1172 1172 0
351 20250401 132000 150214353 1172 1172 1172 1172 0
352 20250401 131900 150214353 1172 1172 1172 1172 0
353 20250401 131800 150214353 1172 1172 1172 1172 0
354 20250401 131700 150214353 1172 1172 1172 1172 0
355 20250401 131600 150214353 1172 1172 1172 1172 0
356 20250401 131500 150214353 1172 1172 1172 1172 0
357 20250401 131400 150214353 1172 1172 1172 1172 10
358 20250401 131300 150202633 1172 1172 1172 1172 0
359 20250401 131200 150202633 1172 1172 1172 1172 0
360 20250401 131100 150202633 1172 1172 1172 1172 119
361 20250401 131000 150063165 1168 1168 1168 1168 0
362 20250401 130900 150063165 1168 1168 1168 1168 0
363 20250401 130800 150063165 1168 1168 1168 1168 0
364 20250401 130700 150063165 1168 1168 1168 1168 0
365 20250401 130600 150063165 1168 1168 1168 1168 0
366 20250401 130500 150063165 1168 1168 1168 1168 0
367 20250401 130400 150063165 1168 1168 1168 1168 0
368 20250401 130300 150063165 1168 1168 1168 1168 0
369 20250401 130200 150063165 1168 1168 1168 1160 1803
370 20250401 130100 147967336 1167 1167 1167 1167 0
371 20250401 130000 147967336 1167 1167 1167 1167 0
372 20250401 125900 147967336 1167 1167 1167 1167 35
373 20250401 125800 147926491 1167 1167 1167 1167 0
374 20250401 125700 147926491 1167 1167 1167 1165 365
375 20250401 125600 147500636 1169 1169 1169 1169 0
376 20250401 125500 147500636 1169 1169 1169 1169 1
377 20250401 125400 147499467 1170 1170 1170 1170 462
378 20250401 125300 146958927 1170 1170 1170 1170 0
379 20250401 125200 146958927 1170 1170 1170 1170 0
380 20250401 125100 146958927 1170 1170 1170 1170 400
381 20250401 125000 146490927 1170 1170 1170 1170 0
382 20250401 124900 146490927 1170 1170 1170 1170 0
383 20250401 124800 146490927 1170 1170 1170 1170 0
384 20250401 124700 146490927 1170 1170 1170 1170 0
385 20250401 124600 146490927 1170 1171 1171 1170 185
386 20250401 124500 146274430 1171 1171 1171 1171 0
387 20250401 124400 146274430 1171 1175 1175 1171 1168
388 20250401 124300 144902702 1176 1176 1176 1176 0
389 20250401 124200 144902702 1176 1176 1176 1176 0
390 20250401 124100 144902702 1176 1176 1176 1176 0
391 20250401 124000 144902702 1176 1176 1176 1176 100
392 20250401 123900 144785102 1177 1177 1177 1177 0
393 20250401 123800 144785102 1177 1177 1177 1177 26
394 20250401 123700 144754500 1180 1180 1180 1180 0
395 20250401 123600 144754500 1180 1180 1180 1180 0
396 20250401 123500 144754500 1180 1180 1180 1180 0
397 20250401 123400 144754500 1180 1180 1180 1180 0
398 20250401 123300 144754500 1180 1180 1180 1180 0
399 20250401 123200 144754500 1180 1180 1180 1180 0
400 20250401 123100 144754500 1180 1180 1180 1180 0
401 20250401 123000 144754500 1180 1180 1180 1180 0
402 20250401 122900 144754500 1180 1180 1180 1180 0
403 20250401 122800 144754500 1180 1174 1180 1174 2000
404 20250401 122700 142399119 1174 1174 1174 1174 0
405 20250401 122600 142399119 1174 1174 1174 1174 0
406 20250401 122500 142399119 1174 1174 1174 1174 1
407 20250401 122400 142397945 1173 1173 1173 1173 0
408 20250401 122300 142397945 1173 1173 1173 1173 0
409 20250401 122200 142397945 1173 1173 1173 1173 80
410 20250401 122100 142304105 1173 1173 1173 1173 0
411 20250401 122000 142304105 1173 1173 1173 1173 0
412 20250401 121900 142304105 1173 1173 1173 1173 0
413 20250401 121800 142304105 1173 1172 1173 1172 1002
414 20250401 121700 141129760 1165 1165 1165 1165 0
415 20250401 121600 141129760 1165 1165 1165 1165 0
416 20250401 121500 141129760 1165 1166 1166 1165 2072
417 20250401 121400 138715804 1166 1166 1166 1166 0
418 20250401 121300 138715804 1166 1166 1166 1166 25
419 20250401 121200 138686654 1165 1165 1165 1165 0
420 20250401 121100 138686654 1165 1162 1178 1162 14
421 20250401 121000 138670265 1160 1154 1160 1154 6
422 20250401 120900 138663317 1152 1175 1175 1130 10421
423 20250401 120800 126720346 1181 1181 1181 1181 0
424 20250401 120700 126720346 1181 1181 1181 1181 0
425 20250401 120600 126720346 1181 1181 1181 1181 0
426 20250401 120500 126720346 1181 1181 1181 1181 1
427 20250401 120400 126719165 1181 1181 1181 1181 0
428 20250401 120300 126719165 1181 1181 1181 1181 0
429 20250401 120200 126719165 1181 1181 1181 1181 0
430 20250401 120100 126719165 1181 1181 1181 1181 0
431 20250401 120000 126719165 1181 1181 1181 1181 0
432 20250401 115900 126719165 1181 1181 1181 1181 0
433 20250401 115800 126719165 1181 1181 1181 1181 0
434 20250401 115700 126719165 1181 1181 1181 1181 0
435 20250401 115600 126719165 1181 1181 1181 1181 10
436 20250401 115500 126707355 1172 1172 1172 1172 0
437 20250401 115400 126707355 1172 1175 1175 1172 210
438 20250401 115300 126460991 1182 1182 1182 1182 2
439 20250401 115200 126458627 1177 1177 1177 1177 34
440 20250401 115100 126418609 1177 1179 1183 1177 1635
441 20250401 115000 124493786 1179 1179 1179 1179 3
442 20250401 114900 124490249 1179 1183 1183 1179 1476
443 20250401 114800 122749783 1192 1185 1192 1185 26
444 20250401 114700 122718798 1198 1194 1198 1194 5176
445 20250401 114600 116538630 1198 1192 1198 1192 7563
446 20250401 114500 107503089 1192 1184 1192 1184 1599
447 20250401 114400 105607236 1172 1195 1195 1172 1383
448 20250401 114300 103974742 1195 1179 1196 1179 15680
449 20250401 114200 85422517 1174 1174 1174 1174 253
450 20250401 114100 85125495 1180 1179 1180 1179 140
451 20250401 114000 84960432 1181 1181 1181 1181 0
452 20250401 113900 84960432 1181 1181 1181 1181 0
453 20250401 113800 84960432 1181 1181 1181 1181 0
454 20250401 113700 84960432 1181 1181 1181 1181 500
455 20250401 113600 84369932 1182 1182 1182 1181 50
456 20250401 113500 84310851 1174 1171 1174 1171 737
457 20250401 113400 83446137 1173 1174 1174 1173 17
458 20250401 113300 83426190 1176 1176 1176 1176 2
459 20250401 113200 83423838 1174 1176 1176 1174 160
460 20250401 113100 83235978 1176 1182 1182 1175 72
461 20250401 113000 83151351 1176 1177 1177 1176 33
462 20250401 112900 83112527 1183 1183 1183 1177 12
463 20250401 112800 83098337 1178 1179 1183 1177 620
464 20250401 112700 82367972 1184 1184 1184 1184 0
465 20250401 112600 82367972 1184 1184 1184 1184 0
466 20250401 112500 82367972 1184 1184 1184 1184 0
467 20250401 112400 82367972 1184 1184 1184 1184 0
468 20250401 112300 82367972 1184 1184 1184 1184 0
469 20250401 112200 82367972 1184 1184 1184 1184 111
470 20250401 112100 82236548 1184 1184 1184 1184 2
471 20250401 112000 82234180 1180 1182 1182 1180 671
472 20250401 111900 81442303 1185 1183 1185 1183 500
473 20250401 111800 80849876 1185 1182 1185 1180 50
474 20250401 111700 80790803 1185 1185 1185 1185 126
475 20250401 111600 80641493 1185 1185 1185 1185 58
476 20250401 111500 80572763 1185 1185 1185 1185 588
477 20250401 111400 79875983 1185 1183 1185 1178 677
478 20250401 111300 79074096 1185 1185 1185 1185 50
479 20250401 111200 79014846 1185 1182 1185 1182 2069
480 20250401 111100 76565538 1184 1184 1184 1184 5
481 20250401 111000 76559618 1185 1185 1185 1185 0
482 20250401 110900 76559618 1185 1177 1185 1175 718
483 20250401 110800 75711762 1185 1185 1185 1185 0
484 20250401 110700 75711762 1185 1185 1185 1185 0
485 20250401 110600 75711762 1185 1185 1185 1185 253
486 20250401 110500 75411957 1186 1186 1186 1186 100
487 20250401 110400 75293357 1183 1179 1183 1179 1732
488 20250401 110300 73244741 1183 1182 1183 1182 30
489 20250401 110200 73209252 1183 1194 1196 1180 1926
490 20250401 110100 70931676 1183 1182 1196 1182 435
491 20250401 110000 70415336 1182 1182 1182 1182 0
492 20250401 105900 70415336 1182 1170 1182 1170 256
493 20250401 105800 70112873 1158 1178 1185 1158 8459
494 20250401 105700 60162179 1178 1174 1178 1170 6321
495 20250401 105600 52736305 1174 1172 1175 1167 1894
496 20250401 105500 50518497 1175 1171 1175 1171 5
497 20250401 105400 50512632 1173 1170 1173 1170 6697
498 20250401 105300 42657767 1170 1156 1170 1156 12625
499 20250401 105200 27998436 1155 1150 1155 1150 938
500 20250401 105100 26915803 1153 1153 1153 1153 0
501 20250401 105000 26915803 1153 1153 1153 1153 0
502 20250401 104900 26915803 1153 1153 1153 1153 110
503 20250401 104800 26788973 1152 1150 1152 1150 930
504 20250401 104700 25717715 1149 1149 1149 1149 0
505 20250401 104600 25717715 1149 1145 1149 1140 1698
506 20250401 104500 23772030 1140 1140 1140 1140 245
507 20250401 104400 23492730 1140 1139 1140 1139 1932
508 20250401 104300 21290355 1136 1136 1136 1136 135
509 20250401 104200 21136995 1136 1136 1136 1136 0
510 20250401 104100 21136995 1136 1136 1136 1136 0
511 20250401 104000 21136995 1136 1136 1136 1136 800
512 20250401 103900 20228195 1135 1135 1135 1135 100
513 20250401 103800 20114695 1135 1138 1138 1135 3840
514 20250401 103700 15751326 1139 1139 1139 1139 10
515 20250401 103600 15739936 1141 1141 1141 1141 0
516 20250401 103500 15739936 1141 1141 1141 1141 0
517 20250401 103400 15739936 1141 1141 1141 1141 0
518 20250401 103300 15739936 1141 1141 1141 1141 0
519 20250401 103200 15739936 1141 1141 1141 1141 0
520 20250401 103100 15739936 1141 1141 1141 1141 0
521 20250401 103000 15739936 1141 1141 1141 1141 0
522 20250401 102900 15739936 1141 1141 1141 1141 0
523 20250401 102800 15739936 1141 1141 1141 1141 0
524 20250401 102700 15739936 1141 1141 1141 1141 0
525 20250401 102600 15739936 1141 1141 1141 1141 1
526 20250401 102500 15738795 1138 1138 1138 1138 0
527 20250401 102400 15738795 1138 1138 1138 1138 0
528 20250401 102300 15738795 1138 1138 1138 1138 0
529 20250401 102200 15738795 1138 1138 1138 1138 0
530 20250401 102100 15738795 1138 1138 1138 1138 136
531 20250401 102000 15584027 1137 1137 1137 1137 0
532 20250401 101900 15584027 1137 1137 1137 1137 0
533 20250401 101800 15584027 1137 1137 1137 1137 0
534 20250401 101700 15584027 1137 1138 1138 1137 1000
535 20250401 101600 14447026 1141 1141 1141 1141 0
536 20250401 101500 14447026 1141 1141 1141 1141 0
537 20250401 101400 14447026 1141 1138 1141 1138 6
538 20250401 101300 14440192 1138 1138 1138 1138 0
539 20250401 101200 14440192 1138 1138 1138 1138 1
540 20250401 101100 14439054 1138 1138 1138 1138 0
541 20250401 101000 14439054 1138 1138 1138 1138 0
542 20250401 100900 14439054 1138 1138 1138 1138 0
543 20250401 100800 14439054 1138 1138 1138 1138 0
544 20250401 100700 14439054 1138 1138 1138 1138 0
545 20250401 100600 14439054 1138 1137 1138 1137 328
546 20250401 100500 14066097 1137 1137 1137 1137 230
547 20250401 100400 13804587 1137 1137 1137 1137 1
548 20250401 100300 13803450 1136 1136 1136 1136 0
549 20250401 100200 13803450 1136 1136 1136 1136 391
550 20250401 100100 13359274 1136 1136 1136 1136 1
551 20250401 100000 13358138 1137 1138 1138 1137 1044
552 20250401 095900 12171015 1138 1139 1139 1138 85
553 20250401 095800 12074264 1140 1141 1141 1140 2063
554 20250401 095700 9721750 1145 1145 1145 1145 10
555 20250401 095600 9710300 1145 1145 1145 1145 30
556 20250401 095500 9675950 1145 1145 1145 1145 0
557 20250401 095400 9675950 1145 1145 1145 1145 0
558 20250401 095300 9675950 1145 1145 1145 1145 0
559 20250401 095200 9675950 1145 1145 1145 1145 3
560 20250401 095100 9672515 1141 1141 1141 1141 0
561 20250401 095000 9672515 1141 1141 1141 1141 0
562 20250401 094900 9672515 1141 1141 1141 1141 0
563 20250401 094800 9672515 1141 1141 1141 1141 15
564 20250401 094700 9655400 1145 1145 1145 1145 0
565 20250401 094600 9655400 1145 1144 1145 1144 11
566 20250401 094500 9642815 1145 1145 1145 1145 0
567 20250401 094400 9642815 1145 1145 1145 1145 0
568 20250401 094300 9642815 1145 1145 1145 1145 0
569 20250401 094200 9642815 1145 1145 1145 1145 0
570 20250401 094100 9642815 1145 1145 1145 1145 0
571 20250401 094000 9642815 1145 1145 1145 1145 1
572 20250401 093900 9641670 1145 1145 1145 1145 0
573 20250401 093800 9641670 1145 1145 1145 1145 0
574 20250401 093700 9641670 1145 1145 1145 1145 0
575 20250401 093600 9641670 1145 1145 1145 1145 0
576 20250401 093500 9641670 1145 1145 1145 1145 1
577 20250401 093400 9640525 1143 1143 1143 1143 0
578 20250401 093300 9640525 1143 1143 1143 1143 0
579 20250401 093200 9640525 1143 1145 1145 1143 240
580 20250401 093100 9366165 1145 1145 1145 1145 100
581 20250401 093000 9251665 1143 1143 1143 1143 0
582 20250401 092900 9251665 1143 1143 1143 1143 0
583 20250401 092800 9251665 1143 1143 1143 1143 0
584 20250401 092700 9251665 1143 1143 1143 1143 0
585 20250401 092600 9251665 1143 1143 1143 1143 300
586 20250401 092500 8908765 1143 1142 1143 1142 1212
587 20250401 092400 7524659 1144 1144 1144 1144 180
588 20250401 092300 7318739 1144 1144 1144 1144 1754
589 20250401 092200 5312163 1145 1145 1145 1145 0
590 20250401 092100 5312163 1145 1145 1145 1145 0
591 20250401 092000 5312163 1145 1146 1146 1145 3563
592 20250401 091900 1232478 1145 1145 1145 1145 2
593 20250401 091800 1230188 1147 1147 1147 1147 0
594 20250401 091700 1230188 1147 1147 1147 1147 0
595 20250401 091600 1230188 1147 1150 1150 1147 9
596 20250401 091500 1219845 1150 1150 1150 1150 294
597 20250401 091400 881745 1150 1150 1150 1150 12
598 20250401 091300 867945 1153 1153 1153 1153 0
599 20250401 091200 867945 1153 1153 1153 1153 0
600 20250401 091100 867945 1153 1153 1153 1153 0
601 20250401 091000 867945 1153 1153 1153 1153 0
602 20250401 090900 867945 1153 1153 1153 1153 0
603 20250401 090800 867945 1153 1153 1153 1153 0
604 20250401 090700 867945 1153 1153 1153 1153 0
605 20250401 090600 867945 1153 1153 1153 1153 100
606 20250401 090500 752645 1153 1148 1153 1148 91
607 20250401 090400 648078 1148 1148 1148 1148 0
608 20250401 090300 648078 1148 1148 1148 1148 0
609 20250401 090200 648078 1148 1148 1148 1148 1
610 20250401 090100 646930 1148 1148 1148 1148 200
611 20250401 090000 417330 1149 1140 1149 1140 366

1
013700/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,59750830,0,69490215290,0.00
20250327,0,59750830,0,69968221930,0.00
20250326,0,59750830,0,70625481060,0.00
20250325,0,59750830,0,70744982720,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 59750830 0 69490215290 0.00
3 20250327 0 59750830 0 69968221930 0.00
4 20250326 0 59750830 0 70625481060 0.00
5 20250325 0 59750830 0 70744982720 0.00