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

635
038540/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,635 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,193300,111403563,1708,1708,1708,1708,1081
20250401,193200,111403563,1708,1708,1708,1708,0
20250401,193100,111403563,1708,1708,1708,1708,0
20250401,193000,111403563,1708,1708,1708,1708,0
20250401,192900,111403563,1708,1708,1708,1708,0
20250401,192800,111403563,1708,1708,1708,1708,0
20250401,192700,111403563,1708,1708,1708,1708,0
20250401,192600,111403563,1708,1708,1708,1708,0
20250401,192500,111403563,1708,1708,1708,1708,0
20250401,192400,111403563,1708,1708,1708,1708,0
20250401,192300,111403563,1708,1708,1708,1708,0
20250401,192200,111403563,1708,1708,1708,1708,0
20250401,192100,111403563,1708,1708,1708,1708,0
20250401,192000,111403563,1708,1708,1708,1708,0
20250401,191900,111403563,1708,1708,1708,1708,0
20250401,191800,111403563,1708,1708,1708,1708,0
20250401,191700,111403563,1708,1708,1708,1708,0
20250401,191600,111403563,1708,1708,1708,1708,0
20250401,191500,111403563,1708,1708,1708,1708,0
20250401,191400,111403563,1708,1708,1708,1708,0
20250401,191300,111403563,1708,1708,1708,1708,0
20250401,191200,111403563,1708,1708,1708,1708,0
20250401,191100,111403563,1708,1708,1708,1708,0
20250401,191000,111403563,1708,1708,1708,1708,0
20250401,190900,111403563,1708,1708,1708,1708,0
20250401,190800,111403563,1708,1708,1708,1708,0
20250401,190700,111403563,1708,1708,1708,1708,0
20250401,190600,111403563,1708,1708,1708,1708,0
20250401,190500,111403563,1708,1708,1708,1708,0
20250401,190400,111403563,1708,1708,1708,1708,0
20250401,190300,111403563,1708,1708,1708,1708,1081
20250401,190200,111403563,1708,1708,1708,1708,0
20250401,190100,111403563,1708,1708,1708,1708,0
20250401,190000,111403563,1708,1708,1708,1708,0
20250401,185900,111403563,1708,1708,1708,1708,0
20250401,185800,111403563,1708,1708,1708,1708,0
20250401,185700,111403563,1708,1708,1708,1708,0
20250401,185600,111403563,1708,1708,1708,1708,0
20250401,185500,111403563,1708,1708,1708,1708,0
20250401,185400,111403563,1708,1708,1708,1708,0
20250401,185300,111403563,1708,1708,1708,1708,0
20250401,185200,111403563,1708,1708,1708,1708,0
20250401,185100,111403563,1708,1708,1708,1708,0
20250401,185000,111403563,1708,1708,1708,1708,0
20250401,184900,111403563,1708,1708,1708,1708,0
20250401,184800,111403563,1708,1708,1708,1708,0
20250401,184700,111403563,1708,1708,1708,1708,0
20250401,184600,111403563,1708,1708,1708,1708,0
20250401,184500,111403563,1708,1708,1708,1708,0
20250401,184400,111403563,1708,1708,1708,1708,0
20250401,184300,111403563,1708,1708,1708,1708,0
20250401,184200,111403563,1708,1708,1708,1708,0
20250401,184100,111403563,1708,1708,1708,1708,0
20250401,184000,111403563,1708,1708,1708,1708,0
20250401,183900,111403563,1708,1708,1708,1708,0
20250401,183800,111403563,1708,1708,1708,1708,0
20250401,183700,111403563,1708,1708,1708,1708,0
20250401,183600,111403563,1708,1708,1708,1708,0
20250401,183500,111403563,1708,1708,1708,1708,0
20250401,183400,111403563,1708,1708,1708,1708,0
20250401,183300,111403563,1708,1708,1708,1708,1081
20250401,183200,111403563,1708,1708,1708,1708,0
20250401,183100,111403563,1708,1708,1708,1708,0
20250401,183000,111403563,1708,1708,1708,1708,0
20250401,182900,111403563,1708,1708,1708,1708,0
20250401,182800,111403563,1708,1708,1708,1708,0
20250401,182700,111403563,1708,1708,1708,1708,0
20250401,182600,111403563,1708,1708,1708,1708,0
20250401,182500,111403563,1708,1708,1708,1708,0
20250401,182400,111403563,1708,1708,1708,1708,0
20250401,182300,111403563,1708,1708,1708,1708,0
20250401,182200,111403563,1708,1708,1708,1708,0
20250401,182100,111403563,1708,1708,1708,1708,0
20250401,182000,111403563,1708,1708,1708,1708,0
20250401,181900,111403563,1708,1708,1708,1708,0
20250401,181800,111403563,1708,1708,1708,1708,0
20250401,181700,111403563,1708,1708,1708,1708,0
20250401,181600,111403563,1708,1708,1708,1708,0
20250401,181500,111403563,1708,1708,1708,1708,0
20250401,181400,111403563,1708,1708,1708,1708,0
20250401,181300,111403563,1708,1708,1708,1708,0
20250401,181200,111403563,1708,1708,1708,1708,0
20250401,181100,111403563,1708,1708,1708,1708,0
20250401,181000,111403563,1708,1708,1708,1708,0
20250401,180900,111403563,1708,1708,1708,1708,0
20250401,180800,111403563,1708,1708,1708,1708,0
20250401,180700,111403563,1708,1708,1708,1708,0
20250401,180600,111403563,1708,1708,1708,1708,0
20250401,180500,111403563,1708,1708,1708,1708,0
20250401,180400,111403563,1708,1708,1708,1708,0
20250401,180300,111403563,1708,1708,1708,1708,1081
20250401,180200,111403563,1708,1708,1708,1708,0
20250401,180100,111403563,1708,1708,1708,1708,0
20250401,180000,111403563,1708,1708,1708,1708,0
20250401,175900,111403563,1708,1708,1708,1708,0
20250401,175800,111403563,1708,1708,1708,1708,0
20250401,175700,111403563,1708,1708,1708,1708,0
20250401,175600,111403563,1708,1708,1708,1708,0
20250401,175500,111403563,1708,1708,1708,1708,0
20250401,175400,111403563,1708,1708,1708,1708,0
20250401,175300,111403563,1708,1708,1708,1708,0
20250401,175200,111403563,1708,1708,1708,1708,0
20250401,175100,111403563,1708,1708,1708,1708,0
20250401,175000,111403563,1708,1708,1708,1708,0
20250401,174900,111403563,1708,1708,1708,1708,0
20250401,174800,111403563,1708,1708,1708,1708,0
20250401,174700,111403563,1708,1708,1708,1708,0
20250401,174600,111403563,1708,1708,1708,1708,0
20250401,174500,111403563,1708,1708,1708,1708,0
20250401,174400,111403563,1708,1708,1708,1708,0
20250401,174300,111403563,1708,1708,1708,1708,0
20250401,174200,111403563,1708,1708,1708,1708,0
20250401,174100,111403563,1708,1708,1708,1708,0
20250401,174000,111403563,1708,1708,1708,1708,0
20250401,173900,111403563,1708,1708,1708,1708,0
20250401,173800,111403563,1708,1708,1708,1708,0
20250401,173700,111403563,1708,1708,1708,1708,0
20250401,173600,111403563,1708,1708,1708,1708,0
20250401,173500,111403563,1708,1708,1708,1708,0
20250401,173400,111403563,1708,1708,1708,1708,0
20250401,173300,111403563,1708,1708,1708,1708,1081
20250401,173200,111403563,1708,1708,1708,1708,0
20250401,173100,111403563,1708,1708,1708,1708,0
20250401,173000,111403563,1708,1708,1708,1708,0
20250401,172900,111403563,1708,1708,1708,1708,0
20250401,172800,111403563,1708,1708,1708,1708,0
20250401,172700,111403563,1708,1708,1708,1708,0
20250401,172600,111403563,1708,1708,1708,1708,0
20250401,172500,111403563,1708,1708,1708,1708,0
20250401,172400,111403563,1708,1708,1708,1708,0
20250401,172300,111403563,1708,1708,1708,1708,0
20250401,172200,111403563,1708,1708,1708,1708,0
20250401,172100,111403563,1708,1708,1708,1708,0
20250401,172000,111403563,1708,1708,1708,1708,0
20250401,171900,111403563,1708,1708,1708,1708,0
20250401,171800,111403563,1708,1708,1708,1708,0
20250401,171700,111403563,1708,1708,1708,1708,0
20250401,171600,111403563,1708,1708,1708,1708,0
20250401,171500,111403563,1708,1708,1708,1708,0
20250401,171400,111403563,1708,1708,1708,1708,0
20250401,171300,111403563,1708,1708,1708,1708,0
20250401,171200,111403563,1708,1708,1708,1708,0
20250401,171100,111403563,1708,1708,1708,1708,0
20250401,171000,111403563,1708,1708,1708,1708,0
20250401,170900,111403563,1708,1708,1708,1708,0
20250401,170800,111403563,1708,1708,1708,1708,0
20250401,170700,111403563,1708,1708,1708,1708,0
20250401,170600,111403563,1708,1708,1708,1708,0
20250401,170500,111403563,1708,1708,1708,1708,0
20250401,170400,111403563,1708,1708,1708,1708,0
20250401,170300,111403563,1708,1708,1708,1708,1081
20250401,170200,111403563,1708,1708,1708,1708,0
20250401,170100,111403563,1708,1708,1708,1708,0
20250401,170000,111403563,1708,1708,1708,1708,0
20250401,165900,111403563,1708,1708,1708,1708,0
20250401,165800,111403563,1708,1708,1708,1708,0
20250401,165700,111403563,1708,1708,1708,1708,0
20250401,165600,111403563,1708,1708,1708,1708,0
20250401,165500,111403563,1708,1708,1708,1708,0
20250401,165400,111403563,1708,1708,1708,1708,0
20250401,165300,111403563,1708,1708,1708,1708,0
20250401,165200,111403563,1708,1708,1708,1708,0
20250401,165100,111403563,1708,1708,1708,1708,0
20250401,165000,111403563,1708,1708,1708,1708,0
20250401,164900,111403563,1708,1708,1708,1708,0
20250401,164800,111403563,1708,1708,1708,1708,0
20250401,164700,111403563,1708,1708,1708,1708,0
20250401,164600,111403563,1708,1708,1708,1708,0
20250401,164500,111403563,1708,1708,1708,1708,0
20250401,164400,111403563,1708,1708,1708,1708,0
20250401,164300,111403563,1708,1708,1708,1708,0
20250401,164200,111403563,1708,1708,1708,1708,0
20250401,164100,111403563,1708,1708,1708,1708,0
20250401,164000,111403563,1708,1708,1708,1708,0
20250401,163900,111403563,1708,1708,1708,1708,0
20250401,163800,111403563,1708,1708,1708,1708,0
20250401,163700,111403563,1708,1708,1708,1708,0
20250401,163600,111403563,1708,1708,1708,1708,0
20250401,163500,111403563,1708,1708,1708,1708,0
20250401,163400,111403563,1708,1708,1708,1708,0
20250401,163300,111403563,1708,1708,1708,1708,1081
20250401,163200,111403563,1708,1708,1708,1708,0
20250401,163100,111403563,1708,1708,1708,1708,0
20250401,163000,111403563,1708,1708,1708,1708,0
20250401,162900,111403563,1708,1708,1708,1708,0
20250401,162800,111403563,1708,1708,1708,1708,0
20250401,162700,111403563,1708,1708,1708,1708,0
20250401,162600,111403563,1708,1708,1708,1708,0
20250401,162500,111403563,1708,1708,1708,1708,0
20250401,162400,111403563,1708,1708,1708,1708,0
20250401,162300,111403563,1708,1708,1708,1708,0
20250401,162200,111403563,1708,1708,1708,1708,0
20250401,162100,111403563,1708,1708,1708,1708,0
20250401,162000,111403563,1708,1708,1708,1708,0
20250401,161900,111403563,1708,1708,1708,1708,0
20250401,161800,111403563,1708,1708,1708,1708,0
20250401,161700,111403563,1708,1708,1708,1708,0
20250401,161600,111403563,1708,1708,1708,1708,0
20250401,161500,111403563,1708,1708,1708,1708,0
20250401,161400,111403563,1708,1708,1708,1708,0
20250401,161300,111403563,1708,1708,1708,1708,0
20250401,161200,111403563,1708,1708,1708,1708,0
20250401,161100,111403563,1708,1708,1708,1708,0
20250401,161000,111403563,1708,1708,1708,1708,0
20250401,160900,111403563,1708,1708,1708,1708,0
20250401,160800,111403563,1708,1708,1708,1708,0
20250401,160700,111403563,1708,1708,1708,1708,0
20250401,160600,111403563,1708,1708,1708,1708,0
20250401,160500,111403563,1708,1708,1708,1708,0
20250401,160400,111403563,1708,1708,1708,1708,0
20250401,160300,111403563,1708,1708,1708,1708,1081
20250401,160200,111403563,1708,1708,1708,1708,0
20250401,160100,111403563,1708,1708,1708,1708,0
20250401,160000,111403563,1708,1708,1708,1708,0
20250401,155900,111403563,1708,1708,1708,1708,0
20250401,155800,111403563,1708,1708,1708,1708,0
20250401,155700,111403563,1708,1708,1708,1708,0
20250401,155600,111403563,1708,1708,1708,1708,0
20250401,155500,111403563,1708,1708,1708,1708,0
20250401,155400,111403563,1708,1708,1708,1708,0
20250401,155300,111403563,1708,1708,1708,1708,0
20250401,155200,111403563,1708,1708,1708,1708,0
20250401,155100,111403563,1708,1708,1708,1708,0
20250401,155000,111403563,1708,1708,1708,1708,0
20250401,154900,111403563,1708,1708,1708,1708,0
20250401,154800,111403563,1708,1708,1708,1708,0
20250401,154700,111403563,1708,1708,1708,1708,0
20250401,154600,111403563,1708,1708,1708,1708,0
20250401,154500,111403563,1708,1708,1708,1708,0
20250401,154400,111403563,1708,1708,1708,1708,0
20250401,154300,111403563,1708,1708,1708,1708,0
20250401,154200,111403563,1708,1708,1708,1708,0
20250401,154100,111403563,1708,1708,1708,1708,0
20250401,154000,111403563,1708,1708,1708,1708,0
20250401,153900,111403563,1708,1708,1708,1708,0
20250401,153800,111403563,1708,1708,1708,1708,0
20250401,153700,111403563,1708,1708,1708,1708,0
20250401,153600,111403563,1708,1708,1708,1708,0
20250401,153500,111403563,1708,1708,1708,1708,0
20250401,153400,111403563,1708,1708,1708,1708,0
20250401,153300,111403563,1708,1708,1708,1708,1081
20250401,153200,111403563,1708,1708,1708,1708,0
20250401,153100,111403563,1708,1708,1708,1708,0
20250401,153000,111403563,1708,1708,1708,1708,1081
20250401,152900,109557215,1739,1739,1739,1739,0
20250401,152800,109557215,1739,1739,1739,1739,0
20250401,152700,109557215,1739,1739,1739,1739,0
20250401,152600,109557215,1739,1739,1739,1739,0
20250401,152500,109557215,1739,1739,1739,1739,0
20250401,152400,109557215,1739,1739,1739,1739,0
20250401,152300,109557215,1739,1739,1739,1739,0
20250401,152200,109557215,1739,1739,1739,1739,0
20250401,152100,109557215,1739,1739,1739,1739,0
20250401,152000,109557215,1739,1739,1739,1739,0
20250401,151900,109557215,1739,1739,1739,1739,50
20250401,151800,109470265,1731,1731,1731,1731,50
20250401,151700,109383715,1731,1731,1731,1731,0
20250401,151600,109383715,1731,1731,1731,1731,220
20250401,151500,109002895,1731,1722,1735,1722,1541
20250401,151400,106335384,1722,1721,1723,1721,1465
20250401,151300,103812112,1735,1735,1735,1735,1000
20250401,151200,102077112,1726,1726,1726,1726,0
20250401,151100,102077112,1726,1726,1726,1726,610
20250401,151000,101024252,1745,1741,1745,1741,28
20250401,150900,100975428,1726,1726,1726,1726,0
20250401,150800,100975428,1726,1726,1726,1726,5
20250401,150700,100966798,1741,1741,1741,1741,99
20250401,150600,100794439,1741,1741,1741,1741,1
20250401,150500,100792698,1735,1738,1740,1735,2309
20250401,150400,96783119,1737,1732,1737,1732,2805
20250401,150300,91912893,1732,1732,1732,1732,0
20250401,150200,91912893,1732,1732,1732,1732,0
20250401,150100,91912893,1732,1732,1732,1732,0
20250401,150000,91912893,1732,1732,1732,1732,0
20250401,145900,91912893,1732,1732,1732,1732,28
20250401,145800,91864397,1733,1733,1733,1733,603
20250401,145700,90819398,1733,1729,1733,1729,1706
20250401,145600,87863986,1729,1723,1729,1723,1000
20250401,145500,86136693,1722,1722,1722,1722,0
20250401,145400,86136693,1722,1720,1722,1720,169
20250401,145300,85845811,1721,1718,1721,1718,350
20250401,145200,85243995,1718,1717,1719,1717,800
20250401,145100,83869305,1709,1709,1709,1709,0
20250401,145000,83869305,1709,1709,1709,1709,0
20250401,144900,83869305,1709,1709,1709,1709,0
20250401,144800,83869305,1709,1709,1709,1709,0
20250401,144700,83869305,1709,1709,1709,1709,0
20250401,144600,83869305,1709,1709,1709,1709,0
20250401,144500,83869305,1709,1709,1709,1709,0
20250401,144400,83869305,1709,1709,1709,1709,0
20250401,144300,83869305,1709,1709,1709,1709,0
20250401,144200,83869305,1709,1717,1717,1709,1700
20250401,144100,80956502,1717,1717,1717,1717,0
20250401,144000,80956502,1717,1717,1717,1717,53
20250401,143900,80865501,1709,1709,1709,1709,0
20250401,143800,80865501,1709,1709,1709,1709,0
20250401,143700,80865501,1709,1709,1709,1709,0
20250401,143600,80865501,1709,1709,1709,1709,500
20250401,143500,80011001,1708,1708,1708,1708,0
20250401,143400,80011001,1708,1708,1708,1708,1
20250401,143300,80009293,1721,1721,1721,1721,0
20250401,143200,80009293,1721,1721,1721,1721,0
20250401,143100,80009293,1721,1721,1721,1721,0
20250401,143000,80009293,1721,1721,1721,1721,0
20250401,142900,80009293,1721,1721,1721,1721,0
20250401,142800,80009293,1721,1707,1721,1707,20
20250401,142700,79975013,1707,1707,1707,1707,0
20250401,142600,79975013,1707,1707,1707,1707,0
20250401,142500,79975013,1707,1707,1707,1707,0
20250401,142400,79975013,1707,1707,1707,1707,0
20250401,142300,79975013,1707,1707,1707,1707,0
20250401,142200,79975013,1707,1707,1707,1707,1
20250401,142100,79973306,1721,1721,1721,1721,2
20250401,142000,79969864,1707,1715,1715,1707,355
20250401,141900,79362857,1715,1715,1715,1715,0
20250401,141800,79362857,1715,1715,1715,1715,0
20250401,141700,79362857,1715,1715,1715,1715,0
20250401,141600,79362857,1715,1715,1715,1715,0
20250401,141500,79362857,1715,1715,1715,1715,0
20250401,141400,79362857,1715,1715,1715,1715,0
20250401,141300,79362857,1715,1715,1715,1715,0
20250401,141200,79362857,1715,1715,1715,1715,0
20250401,141100,79362857,1715,1715,1715,1715,0
20250401,141000,79362857,1715,1715,1715,1715,0
20250401,140900,79362857,1715,1715,1715,1715,0
20250401,140800,79362857,1715,1715,1715,1715,0
20250401,140700,79362857,1715,1715,1715,1715,0
20250401,140600,79362857,1715,1715,1715,1715,24
20250401,140500,79321697,1714,1714,1714,1714,0
20250401,140400,79321697,1714,1714,1714,1714,9
20250401,140300,79306271,1715,1715,1715,1715,0
20250401,140200,79306271,1715,1715,1715,1715,0
20250401,140100,79306271,1715,1715,1715,1715,0
20250401,140000,79306271,1715,1715,1715,1715,700
20250401,135900,78105771,1703,1704,1704,1703,50
20250401,135800,78020612,1701,1720,1720,1701,300
20250401,135700,77507509,1721,1721,1721,1721,0
20250401,135600,77507509,1721,1721,1721,1721,0
20250401,135500,77507509,1721,1721,1721,1721,0
20250401,135400,77507509,1721,1721,1721,1721,0
20250401,135300,77507509,1721,1721,1721,1721,0
20250401,135200,77507509,1721,1721,1721,1721,0
20250401,135100,77507509,1721,1721,1721,1721,0
20250401,135000,77507509,1721,1720,1721,1720,230
20250401,134900,77111710,1720,1721,1721,1720,131
20250401,134800,76886389,1721,1721,1721,1721,0
20250401,134700,76886389,1721,1720,1721,1720,176
20250401,134600,76583619,1721,1716,1721,1715,392
20250401,134500,75909310,1715,1715,1715,1715,100
20250401,134400,75737810,1693,1693,1693,1693,0
20250401,134300,75737810,1693,1693,1693,1693,0
20250401,134200,75737810,1693,1717,1717,1693,757
20250401,134100,74451768,1717,1711,1717,1711,2500
20250401,134000,70163318,1711,1711,1711,1711,0
20250401,133900,70163318,1711,1711,1711,1711,1
20250401,133800,70161607,1691,1691,1691,1691,0
20250401,133700,70161607,1691,1705,1705,1691,512
20250401,133600,69290429,1707,1707,1707,1707,0
20250401,133500,69290429,1707,1707,1707,1707,0
20250401,133400,69290429,1707,1707,1707,1707,114
20250401,133300,69095831,1714,1714,1714,1714,0
20250401,133200,69095831,1714,1714,1714,1714,0
20250401,133100,69095831,1714,1714,1714,1714,0
20250401,133000,69095831,1714,1714,1714,1714,0
20250401,132900,69095831,1714,1714,1714,1714,0
20250401,132800,69095831,1714,1714,1714,1714,0
20250401,132700,69095831,1714,1714,1714,1714,119
20250401,132600,68891865,1715,1715,1715,1715,0
20250401,132500,68891865,1715,1714,1715,1714,100
20250401,132400,68720439,1707,1707,1707,1707,0
20250401,132300,68720439,1707,1707,1707,1707,0
20250401,132200,68720439,1707,1707,1707,1707,0
20250401,132100,68720439,1707,1707,1707,1707,5
20250401,132000,68711904,1715,1715,1715,1715,0
20250401,131900,68711904,1715,1715,1715,1715,0
20250401,131800,68711904,1715,1715,1715,1715,0
20250401,131700,68711904,1715,1715,1715,1715,512
20250401,131600,67833824,1715,1715,1715,1715,0
20250401,131500,67833824,1715,1715,1715,1715,50
20250401,131400,67748074,1715,1715,1715,1715,0
20250401,131300,67748074,1715,1715,1715,1715,8
20250401,131200,67734354,1715,1709,1715,1709,6267
20250401,131100,57016084,1704,1694,1704,1694,6099
20250401,131000,46642803,1694,1694,1694,1694,1187
20250401,130900,44632025,1685,1685,1685,1685,0
20250401,130800,44632025,1685,1685,1685,1685,1400
20250401,130700,42273025,1693,1693,1693,1693,365
20250401,130600,41655080,1694,1694,1694,1694,0
20250401,130500,41655080,1694,1694,1694,1694,0
20250401,130400,41655080,1694,1694,1694,1694,0
20250401,130300,41655080,1694,1693,1694,1693,400
20250401,130200,40977521,1693,1693,1693,1693,0
20250401,130100,40977521,1693,1693,1693,1693,0
20250401,130000,40977521,1693,1693,1693,1693,0
20250401,125900,40977521,1693,1693,1693,1693,0
20250401,125800,40977521,1693,1693,1693,1693,0
20250401,125700,40977521,1693,1693,1693,1693,290
20250401,125600,40486551,1693,1693,1693,1693,0
20250401,125500,40486551,1693,1693,1693,1693,0
20250401,125400,40486551,1693,1693,1693,1693,24
20250401,125300,40445919,1694,1694,1694,1694,0
20250401,125200,40445919,1694,1694,1694,1694,0
20250401,125100,40445919,1694,1694,1694,1694,0
20250401,125000,40445919,1694,1694,1694,1694,0
20250401,124900,40445919,1694,1694,1694,1694,0
20250401,124800,40445919,1694,1694,1694,1694,0
20250401,124700,40445919,1694,1694,1694,1694,0
20250401,124600,40445919,1694,1694,1694,1694,0
20250401,124500,40445919,1694,1694,1694,1694,0
20250401,124400,40445919,1694,1694,1694,1694,0
20250401,124300,40445919,1694,1692,1694,1692,500
20250401,124200,39599317,1686,1686,1686,1686,1000
20250401,124100,37913317,1686,1686,1686,1686,0
20250401,124000,37913317,1686,1686,1686,1686,6
20250401,123900,37903201,1692,1692,1692,1692,1
20250401,123800,37901509,1686,1686,1686,1686,200
20250401,123700,37564309,1694,1694,1694,1694,0
20250401,123600,37564309,1694,1694,1694,1694,0
20250401,123500,37564309,1694,1694,1694,1694,0
20250401,123400,37564309,1694,1694,1694,1694,0
20250401,123300,37564309,1694,1694,1694,1694,0
20250401,123200,37564309,1694,1694,1694,1694,0
20250401,123100,37564309,1694,1694,1694,1694,0
20250401,123000,37564309,1694,1694,1694,1694,0
20250401,122900,37564309,1694,1694,1694,1694,0
20250401,122800,37564309,1694,1694,1694,1694,0
20250401,122700,37564309,1694,1694,1694,1694,0
20250401,122600,37564309,1694,1694,1694,1694,0
20250401,122500,37564309,1694,1694,1694,1694,0
20250401,122400,37564309,1694,1694,1694,1694,0
20250401,122300,37564309,1694,1694,1694,1694,0
20250401,122200,37564309,1694,1694,1694,1694,0
20250401,122100,37564309,1694,1694,1694,1694,0
20250401,122000,37564309,1694,1694,1694,1694,0
20250401,121900,37564309,1694,1694,1694,1694,0
20250401,121800,37564309,1694,1694,1694,1694,0
20250401,121700,37564309,1694,1694,1694,1694,0
20250401,121600,37564309,1694,1694,1694,1694,0
20250401,121500,37564309,1694,1694,1694,1694,0
20250401,121400,37564309,1694,1694,1694,1694,0
20250401,121300,37564309,1694,1694,1694,1694,0
20250401,121200,37564309,1694,1694,1694,1694,1
20250401,121100,37562615,1681,1684,1684,1681,19
20250401,121000,37530649,1695,1695,1695,1695,0
20250401,120900,37530649,1695,1695,1695,1695,0
20250401,120800,37530649,1695,1695,1695,1695,0
20250401,120700,37530649,1695,1695,1695,1695,0
20250401,120600,37530649,1695,1695,1695,1695,0
20250401,120500,37530649,1695,1695,1695,1695,1191
20250401,120400,35511904,1695,1695,1695,1695,0
20250401,120300,35511904,1695,1695,1695,1695,0
20250401,120200,35511904,1695,1695,1695,1695,0
20250401,120100,35511904,1695,1695,1695,1695,0
20250401,120000,35511904,1695,1695,1695,1695,2
20250401,115900,35508514,1684,1684,1684,1684,0
20250401,115800,35508514,1684,1684,1684,1684,0
20250401,115700,35508514,1684,1684,1684,1684,0
20250401,115600,35508514,1684,1684,1684,1684,0
20250401,115500,35508514,1684,1684,1684,1684,1
20250401,115400,35506830,1695,1695,1695,1695,64
20250401,115300,35398350,1695,1695,1695,1695,0
20250401,115200,35398350,1695,1695,1695,1695,0
20250401,115100,35398350,1695,1695,1695,1695,0
20250401,115000,35398350,1695,1695,1695,1695,0
20250401,114900,35398350,1695,1695,1695,1695,0
20250401,114800,35398350,1695,1694,1695,1694,1842
20250401,114700,32276381,1689,1689,1689,1689,0
20250401,114600,32276381,1689,1689,1689,1689,0
20250401,114500,32276381,1689,1689,1689,1689,0
20250401,114400,32276381,1689,1689,1689,1689,0
20250401,114300,32276381,1689,1689,1689,1689,0
20250401,114200,32276381,1689,1689,1689,1689,0
20250401,114100,32276381,1689,1689,1689,1689,0
20250401,114000,32276381,1689,1689,1689,1689,0
20250401,113900,32276381,1689,1689,1689,1689,458
20250401,113800,31502819,1694,1694,1694,1694,0
20250401,113700,31502819,1694,1694,1694,1694,0
20250401,113600,31502819,1694,1694,1694,1694,0
20250401,113500,31502819,1694,1694,1694,1694,0
20250401,113400,31502819,1694,1694,1694,1694,0
20250401,113300,31502819,1694,1693,1694,1693,305
20250401,113200,30986294,1694,1694,1694,1694,0
20250401,113100,30986294,1694,1694,1694,1694,0
20250401,113000,30986294,1694,1694,1694,1694,0
20250401,112900,30986294,1694,1694,1694,1694,0
20250401,112800,30986294,1694,1694,1694,1694,0
20250401,112700,30986294,1694,1694,1694,1694,0
20250401,112600,30986294,1694,1694,1694,1694,968
20250401,112500,29346502,1689,1689,1689,1689,0
20250401,112400,29346502,1689,1689,1689,1689,0
20250401,112300,29346502,1689,1689,1689,1689,0
20250401,112200,29346502,1689,1689,1689,1689,0
20250401,112100,29346502,1689,1689,1689,1689,0
20250401,112000,29346502,1689,1686,1689,1686,2668
20250401,111900,24843488,1685,1685,1685,1685,0
20250401,111800,24843488,1685,1685,1685,1685,0
20250401,111700,24843488,1685,1685,1685,1685,0
20250401,111600,24843488,1685,1685,1685,1685,1
20250401,111500,24841803,1685,1685,1685,1685,5
20250401,111400,24833378,1685,1685,1685,1685,0
20250401,111300,24833378,1685,1685,1685,1685,0
20250401,111200,24833378,1685,1685,1685,1685,0
20250401,111100,24833378,1685,1685,1685,1685,0
20250401,111000,24833378,1685,1685,1685,1685,0
20250401,110900,24833378,1685,1685,1685,1685,400
20250401,110800,24159378,1685,1685,1685,1685,0
20250401,110700,24159378,1685,1685,1685,1685,0
20250401,110600,24159378,1685,1685,1685,1685,0
20250401,110500,24159378,1685,1685,1685,1685,0
20250401,110400,24159378,1685,1685,1685,1685,0
20250401,110300,24159378,1685,1685,1685,1685,0
20250401,110200,24159378,1685,1685,1685,1685,0
20250401,110100,24159378,1685,1685,1685,1685,0
20250401,110000,24159378,1685,1685,1685,1685,0
20250401,105900,24159378,1685,1685,1685,1685,0
20250401,105800,24159378,1685,1685,1685,1685,0
20250401,105700,24159378,1685,1685,1685,1685,1
20250401,105600,24157693,1675,1675,1675,1675,0
20250401,105500,24157693,1675,1675,1675,1675,0
20250401,105400,24157693,1675,1675,1675,1675,87
20250401,105300,24011968,1675,1675,1675,1675,0
20250401,105200,24011968,1675,1675,1675,1675,0
20250401,105100,24011968,1675,1675,1675,1675,0
20250401,105000,24011968,1675,1675,1675,1675,0
20250401,104900,24011968,1675,1675,1675,1675,20
20250401,104800,23978468,1674,1669,1674,1664,1655
20250401,104700,21221458,1664,1664,1664,1664,0
20250401,104600,21221458,1664,1664,1664,1664,0
20250401,104500,21221458,1664,1664,1664,1664,0
20250401,104400,21221458,1664,1664,1664,1664,0
20250401,104300,21221458,1664,1664,1664,1664,0
20250401,104200,21221458,1664,1685,1685,1664,2763
20250401,104100,16614654,1684,1684,1684,1684,0
20250401,104000,16614654,1684,1684,1684,1684,0
20250401,103900,16614654,1684,1684,1684,1684,0
20250401,103800,16614654,1684,1684,1684,1684,0
20250401,103700,16614654,1684,1684,1684,1684,0
20250401,103600,16614654,1684,1684,1684,1684,0
20250401,103500,16614654,1684,1684,1684,1684,0
20250401,103400,16614654,1684,1684,1684,1684,1
20250401,103300,16612970,1674,1674,1674,1674,0
20250401,103200,16612970,1674,1674,1674,1674,0
20250401,103100,16612970,1674,1674,1674,1674,0
20250401,103000,16612970,1674,1674,1674,1674,0
20250401,102900,16612970,1674,1674,1674,1674,0
20250401,102800,16612970,1674,1674,1674,1674,0
20250401,102700,16612970,1674,1674,1674,1674,0
20250401,102600,16612970,1674,1674,1674,1674,0
20250401,102500,16612970,1674,1674,1674,1674,0
20250401,102400,16612970,1674,1674,1674,1674,0
20250401,102300,16612970,1674,1674,1674,1674,0
20250401,102200,16612970,1674,1674,1674,1674,0
20250401,102100,16612970,1674,1674,1674,1674,0
20250401,102000,16612970,1674,1674,1674,1674,0
20250401,101900,16612970,1674,1674,1674,1674,0
20250401,101800,16612970,1674,1674,1674,1674,0
20250401,101700,16612970,1674,1674,1674,1674,0
20250401,101600,16612970,1674,1674,1674,1674,0
20250401,101500,16612970,1674,1674,1674,1674,0
20250401,101400,16612970,1674,1674,1674,1674,0
20250401,101300,16612970,1674,1674,1674,1674,0
20250401,101200,16612970,1674,1674,1674,1674,0
20250401,101100,16612970,1674,1674,1674,1674,370
20250401,101000,15993590,1674,1674,1674,1674,0
20250401,100900,15993590,1674,1674,1674,1674,698
20250401,100800,14825138,1674,1674,1674,1674,0
20250401,100700,14825138,1674,1674,1674,1674,2
20250401,100600,14821790,1664,1664,1664,1664,0
20250401,100500,14821790,1664,1664,1664,1664,0
20250401,100400,14821790,1664,1664,1664,1664,0
20250401,100300,14821790,1664,1664,1664,1664,0
20250401,100200,14821790,1664,1666,1666,1664,1800
20250401,100100,11826587,1674,1674,1674,1674,0
20250401,100000,11826587,1674,1674,1674,1674,0
20250401,095900,11826587,1674,1674,1674,1674,0
20250401,095800,11826587,1674,1674,1674,1674,0
20250401,095700,11826587,1674,1683,1683,1674,3322
20250401,095600,6258836,1683,1683,1683,1683,0
20250401,095500,6258836,1683,1683,1683,1683,0
20250401,095400,6258836,1683,1683,1683,1683,0
20250401,095300,6258836,1683,1683,1683,1683,3
20250401,095200,6253787,1683,1683,1683,1683,1000
20250401,095100,4570787,1683,1683,1683,1683,0
20250401,095000,4570787,1683,1694,1694,1683,738
20250401,094900,3321011,1694,1694,1694,1694,0
20250401,094800,3321011,1694,1694,1694,1694,1
20250401,094700,3319317,1685,1685,1685,1685,200
20250401,094600,2982317,1685,1685,1685,1685,0
20250401,094500,2982317,1685,1690,1690,1684,620
20250401,094400,1938089,1690,1690,1690,1690,15
20250401,094300,1912739,1690,1690,1690,1690,0
20250401,094200,1912739,1690,1690,1690,1690,0
20250401,094100,1912739,1690,1690,1690,1690,0
20250401,094000,1912739,1690,1690,1690,1690,0
20250401,093900,1912739,1690,1690,1690,1690,0
20250401,093800,1912739,1690,1690,1690,1690,0
20250401,093700,1912739,1690,1690,1690,1690,0
20250401,093600,1912739,1690,1690,1690,1690,0
20250401,093500,1912739,1690,1690,1690,1690,0
20250401,093400,1912739,1690,1690,1690,1690,9
20250401,093300,1897529,1696,1696,1696,1695,116
20250401,093200,1700903,1696,1700,1700,1696,695
20250401,093100,519791,1710,1710,1710,1710,0
20250401,093000,519791,1710,1710,1710,1710,0
20250401,092900,519791,1710,1710,1710,1710,0
20250401,092800,519791,1710,1710,1710,1710,0
20250401,092700,519791,1710,1710,1710,1710,0
20250401,092600,519791,1710,1710,1710,1710,0
20250401,092500,519791,1710,1710,1710,1710,0
20250401,092400,519791,1710,1710,1710,1710,0
20250401,092300,519791,1710,1710,1710,1710,0
20250401,092200,519791,1710,1710,1710,1710,0
20250401,092100,519791,1710,1710,1710,1710,0
20250401,092000,519791,1710,1710,1710,1710,0
20250401,091900,519791,1710,1710,1710,1710,1
20250401,091800,518081,1705,1705,1705,1705,0
20250401,091700,518081,1705,1705,1705,1705,0
20250401,091600,518081,1705,1705,1705,1705,0
20250401,091500,518081,1705,1705,1705,1705,0
20250401,091400,518081,1705,1705,1705,1705,0
20250401,091300,518081,1705,1705,1705,1705,0
20250401,091200,518081,1705,1705,1705,1705,0
20250401,091100,518081,1705,1705,1705,1705,0
20250401,091000,518081,1705,1705,1705,1705,0
20250401,090900,518081,1705,1705,1705,1705,0
20250401,090800,518081,1705,1705,1705,1705,5
20250401,090700,509556,1711,1711,1711,1711,0
20250401,090600,509556,1711,1711,1711,1711,20
20250401,090500,475336,1713,1713,1713,1713,0
20250401,090400,475336,1713,1713,1713,1713,1
20250401,090300,473623,1713,1713,1713,1713,1
20250401,090200,471910,1714,1714,1714,1714,1
20250401,090100,470196,1700,1700,1700,1700,0
20250401,090000,470196,1700,1687,1700,1687,278
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 193300 111403563 1708 1708 1708 1708 1081
3 20250401 193200 111403563 1708 1708 1708 1708 0
4 20250401 193100 111403563 1708 1708 1708 1708 0
5 20250401 193000 111403563 1708 1708 1708 1708 0
6 20250401 192900 111403563 1708 1708 1708 1708 0
7 20250401 192800 111403563 1708 1708 1708 1708 0
8 20250401 192700 111403563 1708 1708 1708 1708 0
9 20250401 192600 111403563 1708 1708 1708 1708 0
10 20250401 192500 111403563 1708 1708 1708 1708 0
11 20250401 192400 111403563 1708 1708 1708 1708 0
12 20250401 192300 111403563 1708 1708 1708 1708 0
13 20250401 192200 111403563 1708 1708 1708 1708 0
14 20250401 192100 111403563 1708 1708 1708 1708 0
15 20250401 192000 111403563 1708 1708 1708 1708 0
16 20250401 191900 111403563 1708 1708 1708 1708 0
17 20250401 191800 111403563 1708 1708 1708 1708 0
18 20250401 191700 111403563 1708 1708 1708 1708 0
19 20250401 191600 111403563 1708 1708 1708 1708 0
20 20250401 191500 111403563 1708 1708 1708 1708 0
21 20250401 191400 111403563 1708 1708 1708 1708 0
22 20250401 191300 111403563 1708 1708 1708 1708 0
23 20250401 191200 111403563 1708 1708 1708 1708 0
24 20250401 191100 111403563 1708 1708 1708 1708 0
25 20250401 191000 111403563 1708 1708 1708 1708 0
26 20250401 190900 111403563 1708 1708 1708 1708 0
27 20250401 190800 111403563 1708 1708 1708 1708 0
28 20250401 190700 111403563 1708 1708 1708 1708 0
29 20250401 190600 111403563 1708 1708 1708 1708 0
30 20250401 190500 111403563 1708 1708 1708 1708 0
31 20250401 190400 111403563 1708 1708 1708 1708 0
32 20250401 190300 111403563 1708 1708 1708 1708 1081
33 20250401 190200 111403563 1708 1708 1708 1708 0
34 20250401 190100 111403563 1708 1708 1708 1708 0
35 20250401 190000 111403563 1708 1708 1708 1708 0
36 20250401 185900 111403563 1708 1708 1708 1708 0
37 20250401 185800 111403563 1708 1708 1708 1708 0
38 20250401 185700 111403563 1708 1708 1708 1708 0
39 20250401 185600 111403563 1708 1708 1708 1708 0
40 20250401 185500 111403563 1708 1708 1708 1708 0
41 20250401 185400 111403563 1708 1708 1708 1708 0
42 20250401 185300 111403563 1708 1708 1708 1708 0
43 20250401 185200 111403563 1708 1708 1708 1708 0
44 20250401 185100 111403563 1708 1708 1708 1708 0
45 20250401 185000 111403563 1708 1708 1708 1708 0
46 20250401 184900 111403563 1708 1708 1708 1708 0
47 20250401 184800 111403563 1708 1708 1708 1708 0
48 20250401 184700 111403563 1708 1708 1708 1708 0
49 20250401 184600 111403563 1708 1708 1708 1708 0
50 20250401 184500 111403563 1708 1708 1708 1708 0
51 20250401 184400 111403563 1708 1708 1708 1708 0
52 20250401 184300 111403563 1708 1708 1708 1708 0
53 20250401 184200 111403563 1708 1708 1708 1708 0
54 20250401 184100 111403563 1708 1708 1708 1708 0
55 20250401 184000 111403563 1708 1708 1708 1708 0
56 20250401 183900 111403563 1708 1708 1708 1708 0
57 20250401 183800 111403563 1708 1708 1708 1708 0
58 20250401 183700 111403563 1708 1708 1708 1708 0
59 20250401 183600 111403563 1708 1708 1708 1708 0
60 20250401 183500 111403563 1708 1708 1708 1708 0
61 20250401 183400 111403563 1708 1708 1708 1708 0
62 20250401 183300 111403563 1708 1708 1708 1708 1081
63 20250401 183200 111403563 1708 1708 1708 1708 0
64 20250401 183100 111403563 1708 1708 1708 1708 0
65 20250401 183000 111403563 1708 1708 1708 1708 0
66 20250401 182900 111403563 1708 1708 1708 1708 0
67 20250401 182800 111403563 1708 1708 1708 1708 0
68 20250401 182700 111403563 1708 1708 1708 1708 0
69 20250401 182600 111403563 1708 1708 1708 1708 0
70 20250401 182500 111403563 1708 1708 1708 1708 0
71 20250401 182400 111403563 1708 1708 1708 1708 0
72 20250401 182300 111403563 1708 1708 1708 1708 0
73 20250401 182200 111403563 1708 1708 1708 1708 0
74 20250401 182100 111403563 1708 1708 1708 1708 0
75 20250401 182000 111403563 1708 1708 1708 1708 0
76 20250401 181900 111403563 1708 1708 1708 1708 0
77 20250401 181800 111403563 1708 1708 1708 1708 0
78 20250401 181700 111403563 1708 1708 1708 1708 0
79 20250401 181600 111403563 1708 1708 1708 1708 0
80 20250401 181500 111403563 1708 1708 1708 1708 0
81 20250401 181400 111403563 1708 1708 1708 1708 0
82 20250401 181300 111403563 1708 1708 1708 1708 0
83 20250401 181200 111403563 1708 1708 1708 1708 0
84 20250401 181100 111403563 1708 1708 1708 1708 0
85 20250401 181000 111403563 1708 1708 1708 1708 0
86 20250401 180900 111403563 1708 1708 1708 1708 0
87 20250401 180800 111403563 1708 1708 1708 1708 0
88 20250401 180700 111403563 1708 1708 1708 1708 0
89 20250401 180600 111403563 1708 1708 1708 1708 0
90 20250401 180500 111403563 1708 1708 1708 1708 0
91 20250401 180400 111403563 1708 1708 1708 1708 0
92 20250401 180300 111403563 1708 1708 1708 1708 1081
93 20250401 180200 111403563 1708 1708 1708 1708 0
94 20250401 180100 111403563 1708 1708 1708 1708 0
95 20250401 180000 111403563 1708 1708 1708 1708 0
96 20250401 175900 111403563 1708 1708 1708 1708 0
97 20250401 175800 111403563 1708 1708 1708 1708 0
98 20250401 175700 111403563 1708 1708 1708 1708 0
99 20250401 175600 111403563 1708 1708 1708 1708 0
100 20250401 175500 111403563 1708 1708 1708 1708 0
101 20250401 175400 111403563 1708 1708 1708 1708 0
102 20250401 175300 111403563 1708 1708 1708 1708 0
103 20250401 175200 111403563 1708 1708 1708 1708 0
104 20250401 175100 111403563 1708 1708 1708 1708 0
105 20250401 175000 111403563 1708 1708 1708 1708 0
106 20250401 174900 111403563 1708 1708 1708 1708 0
107 20250401 174800 111403563 1708 1708 1708 1708 0
108 20250401 174700 111403563 1708 1708 1708 1708 0
109 20250401 174600 111403563 1708 1708 1708 1708 0
110 20250401 174500 111403563 1708 1708 1708 1708 0
111 20250401 174400 111403563 1708 1708 1708 1708 0
112 20250401 174300 111403563 1708 1708 1708 1708 0
113 20250401 174200 111403563 1708 1708 1708 1708 0
114 20250401 174100 111403563 1708 1708 1708 1708 0
115 20250401 174000 111403563 1708 1708 1708 1708 0
116 20250401 173900 111403563 1708 1708 1708 1708 0
117 20250401 173800 111403563 1708 1708 1708 1708 0
118 20250401 173700 111403563 1708 1708 1708 1708 0
119 20250401 173600 111403563 1708 1708 1708 1708 0
120 20250401 173500 111403563 1708 1708 1708 1708 0
121 20250401 173400 111403563 1708 1708 1708 1708 0
122 20250401 173300 111403563 1708 1708 1708 1708 1081
123 20250401 173200 111403563 1708 1708 1708 1708 0
124 20250401 173100 111403563 1708 1708 1708 1708 0
125 20250401 173000 111403563 1708 1708 1708 1708 0
126 20250401 172900 111403563 1708 1708 1708 1708 0
127 20250401 172800 111403563 1708 1708 1708 1708 0
128 20250401 172700 111403563 1708 1708 1708 1708 0
129 20250401 172600 111403563 1708 1708 1708 1708 0
130 20250401 172500 111403563 1708 1708 1708 1708 0
131 20250401 172400 111403563 1708 1708 1708 1708 0
132 20250401 172300 111403563 1708 1708 1708 1708 0
133 20250401 172200 111403563 1708 1708 1708 1708 0
134 20250401 172100 111403563 1708 1708 1708 1708 0
135 20250401 172000 111403563 1708 1708 1708 1708 0
136 20250401 171900 111403563 1708 1708 1708 1708 0
137 20250401 171800 111403563 1708 1708 1708 1708 0
138 20250401 171700 111403563 1708 1708 1708 1708 0
139 20250401 171600 111403563 1708 1708 1708 1708 0
140 20250401 171500 111403563 1708 1708 1708 1708 0
141 20250401 171400 111403563 1708 1708 1708 1708 0
142 20250401 171300 111403563 1708 1708 1708 1708 0
143 20250401 171200 111403563 1708 1708 1708 1708 0
144 20250401 171100 111403563 1708 1708 1708 1708 0
145 20250401 171000 111403563 1708 1708 1708 1708 0
146 20250401 170900 111403563 1708 1708 1708 1708 0
147 20250401 170800 111403563 1708 1708 1708 1708 0
148 20250401 170700 111403563 1708 1708 1708 1708 0
149 20250401 170600 111403563 1708 1708 1708 1708 0
150 20250401 170500 111403563 1708 1708 1708 1708 0
151 20250401 170400 111403563 1708 1708 1708 1708 0
152 20250401 170300 111403563 1708 1708 1708 1708 1081
153 20250401 170200 111403563 1708 1708 1708 1708 0
154 20250401 170100 111403563 1708 1708 1708 1708 0
155 20250401 170000 111403563 1708 1708 1708 1708 0
156 20250401 165900 111403563 1708 1708 1708 1708 0
157 20250401 165800 111403563 1708 1708 1708 1708 0
158 20250401 165700 111403563 1708 1708 1708 1708 0
159 20250401 165600 111403563 1708 1708 1708 1708 0
160 20250401 165500 111403563 1708 1708 1708 1708 0
161 20250401 165400 111403563 1708 1708 1708 1708 0
162 20250401 165300 111403563 1708 1708 1708 1708 0
163 20250401 165200 111403563 1708 1708 1708 1708 0
164 20250401 165100 111403563 1708 1708 1708 1708 0
165 20250401 165000 111403563 1708 1708 1708 1708 0
166 20250401 164900 111403563 1708 1708 1708 1708 0
167 20250401 164800 111403563 1708 1708 1708 1708 0
168 20250401 164700 111403563 1708 1708 1708 1708 0
169 20250401 164600 111403563 1708 1708 1708 1708 0
170 20250401 164500 111403563 1708 1708 1708 1708 0
171 20250401 164400 111403563 1708 1708 1708 1708 0
172 20250401 164300 111403563 1708 1708 1708 1708 0
173 20250401 164200 111403563 1708 1708 1708 1708 0
174 20250401 164100 111403563 1708 1708 1708 1708 0
175 20250401 164000 111403563 1708 1708 1708 1708 0
176 20250401 163900 111403563 1708 1708 1708 1708 0
177 20250401 163800 111403563 1708 1708 1708 1708 0
178 20250401 163700 111403563 1708 1708 1708 1708 0
179 20250401 163600 111403563 1708 1708 1708 1708 0
180 20250401 163500 111403563 1708 1708 1708 1708 0
181 20250401 163400 111403563 1708 1708 1708 1708 0
182 20250401 163300 111403563 1708 1708 1708 1708 1081
183 20250401 163200 111403563 1708 1708 1708 1708 0
184 20250401 163100 111403563 1708 1708 1708 1708 0
185 20250401 163000 111403563 1708 1708 1708 1708 0
186 20250401 162900 111403563 1708 1708 1708 1708 0
187 20250401 162800 111403563 1708 1708 1708 1708 0
188 20250401 162700 111403563 1708 1708 1708 1708 0
189 20250401 162600 111403563 1708 1708 1708 1708 0
190 20250401 162500 111403563 1708 1708 1708 1708 0
191 20250401 162400 111403563 1708 1708 1708 1708 0
192 20250401 162300 111403563 1708 1708 1708 1708 0
193 20250401 162200 111403563 1708 1708 1708 1708 0
194 20250401 162100 111403563 1708 1708 1708 1708 0
195 20250401 162000 111403563 1708 1708 1708 1708 0
196 20250401 161900 111403563 1708 1708 1708 1708 0
197 20250401 161800 111403563 1708 1708 1708 1708 0
198 20250401 161700 111403563 1708 1708 1708 1708 0
199 20250401 161600 111403563 1708 1708 1708 1708 0
200 20250401 161500 111403563 1708 1708 1708 1708 0
201 20250401 161400 111403563 1708 1708 1708 1708 0
202 20250401 161300 111403563 1708 1708 1708 1708 0
203 20250401 161200 111403563 1708 1708 1708 1708 0
204 20250401 161100 111403563 1708 1708 1708 1708 0
205 20250401 161000 111403563 1708 1708 1708 1708 0
206 20250401 160900 111403563 1708 1708 1708 1708 0
207 20250401 160800 111403563 1708 1708 1708 1708 0
208 20250401 160700 111403563 1708 1708 1708 1708 0
209 20250401 160600 111403563 1708 1708 1708 1708 0
210 20250401 160500 111403563 1708 1708 1708 1708 0
211 20250401 160400 111403563 1708 1708 1708 1708 0
212 20250401 160300 111403563 1708 1708 1708 1708 1081
213 20250401 160200 111403563 1708 1708 1708 1708 0
214 20250401 160100 111403563 1708 1708 1708 1708 0
215 20250401 160000 111403563 1708 1708 1708 1708 0
216 20250401 155900 111403563 1708 1708 1708 1708 0
217 20250401 155800 111403563 1708 1708 1708 1708 0
218 20250401 155700 111403563 1708 1708 1708 1708 0
219 20250401 155600 111403563 1708 1708 1708 1708 0
220 20250401 155500 111403563 1708 1708 1708 1708 0
221 20250401 155400 111403563 1708 1708 1708 1708 0
222 20250401 155300 111403563 1708 1708 1708 1708 0
223 20250401 155200 111403563 1708 1708 1708 1708 0
224 20250401 155100 111403563 1708 1708 1708 1708 0
225 20250401 155000 111403563 1708 1708 1708 1708 0
226 20250401 154900 111403563 1708 1708 1708 1708 0
227 20250401 154800 111403563 1708 1708 1708 1708 0
228 20250401 154700 111403563 1708 1708 1708 1708 0
229 20250401 154600 111403563 1708 1708 1708 1708 0
230 20250401 154500 111403563 1708 1708 1708 1708 0
231 20250401 154400 111403563 1708 1708 1708 1708 0
232 20250401 154300 111403563 1708 1708 1708 1708 0
233 20250401 154200 111403563 1708 1708 1708 1708 0
234 20250401 154100 111403563 1708 1708 1708 1708 0
235 20250401 154000 111403563 1708 1708 1708 1708 0
236 20250401 153900 111403563 1708 1708 1708 1708 0
237 20250401 153800 111403563 1708 1708 1708 1708 0
238 20250401 153700 111403563 1708 1708 1708 1708 0
239 20250401 153600 111403563 1708 1708 1708 1708 0
240 20250401 153500 111403563 1708 1708 1708 1708 0
241 20250401 153400 111403563 1708 1708 1708 1708 0
242 20250401 153300 111403563 1708 1708 1708 1708 1081
243 20250401 153200 111403563 1708 1708 1708 1708 0
244 20250401 153100 111403563 1708 1708 1708 1708 0
245 20250401 153000 111403563 1708 1708 1708 1708 1081
246 20250401 152900 109557215 1739 1739 1739 1739 0
247 20250401 152800 109557215 1739 1739 1739 1739 0
248 20250401 152700 109557215 1739 1739 1739 1739 0
249 20250401 152600 109557215 1739 1739 1739 1739 0
250 20250401 152500 109557215 1739 1739 1739 1739 0
251 20250401 152400 109557215 1739 1739 1739 1739 0
252 20250401 152300 109557215 1739 1739 1739 1739 0
253 20250401 152200 109557215 1739 1739 1739 1739 0
254 20250401 152100 109557215 1739 1739 1739 1739 0
255 20250401 152000 109557215 1739 1739 1739 1739 0
256 20250401 151900 109557215 1739 1739 1739 1739 50
257 20250401 151800 109470265 1731 1731 1731 1731 50
258 20250401 151700 109383715 1731 1731 1731 1731 0
259 20250401 151600 109383715 1731 1731 1731 1731 220
260 20250401 151500 109002895 1731 1722 1735 1722 1541
261 20250401 151400 106335384 1722 1721 1723 1721 1465
262 20250401 151300 103812112 1735 1735 1735 1735 1000
263 20250401 151200 102077112 1726 1726 1726 1726 0
264 20250401 151100 102077112 1726 1726 1726 1726 610
265 20250401 151000 101024252 1745 1741 1745 1741 28
266 20250401 150900 100975428 1726 1726 1726 1726 0
267 20250401 150800 100975428 1726 1726 1726 1726 5
268 20250401 150700 100966798 1741 1741 1741 1741 99
269 20250401 150600 100794439 1741 1741 1741 1741 1
270 20250401 150500 100792698 1735 1738 1740 1735 2309
271 20250401 150400 96783119 1737 1732 1737 1732 2805
272 20250401 150300 91912893 1732 1732 1732 1732 0
273 20250401 150200 91912893 1732 1732 1732 1732 0
274 20250401 150100 91912893 1732 1732 1732 1732 0
275 20250401 150000 91912893 1732 1732 1732 1732 0
276 20250401 145900 91912893 1732 1732 1732 1732 28
277 20250401 145800 91864397 1733 1733 1733 1733 603
278 20250401 145700 90819398 1733 1729 1733 1729 1706
279 20250401 145600 87863986 1729 1723 1729 1723 1000
280 20250401 145500 86136693 1722 1722 1722 1722 0
281 20250401 145400 86136693 1722 1720 1722 1720 169
282 20250401 145300 85845811 1721 1718 1721 1718 350
283 20250401 145200 85243995 1718 1717 1719 1717 800
284 20250401 145100 83869305 1709 1709 1709 1709 0
285 20250401 145000 83869305 1709 1709 1709 1709 0
286 20250401 144900 83869305 1709 1709 1709 1709 0
287 20250401 144800 83869305 1709 1709 1709 1709 0
288 20250401 144700 83869305 1709 1709 1709 1709 0
289 20250401 144600 83869305 1709 1709 1709 1709 0
290 20250401 144500 83869305 1709 1709 1709 1709 0
291 20250401 144400 83869305 1709 1709 1709 1709 0
292 20250401 144300 83869305 1709 1709 1709 1709 0
293 20250401 144200 83869305 1709 1717 1717 1709 1700
294 20250401 144100 80956502 1717 1717 1717 1717 0
295 20250401 144000 80956502 1717 1717 1717 1717 53
296 20250401 143900 80865501 1709 1709 1709 1709 0
297 20250401 143800 80865501 1709 1709 1709 1709 0
298 20250401 143700 80865501 1709 1709 1709 1709 0
299 20250401 143600 80865501 1709 1709 1709 1709 500
300 20250401 143500 80011001 1708 1708 1708 1708 0
301 20250401 143400 80011001 1708 1708 1708 1708 1
302 20250401 143300 80009293 1721 1721 1721 1721 0
303 20250401 143200 80009293 1721 1721 1721 1721 0
304 20250401 143100 80009293 1721 1721 1721 1721 0
305 20250401 143000 80009293 1721 1721 1721 1721 0
306 20250401 142900 80009293 1721 1721 1721 1721 0
307 20250401 142800 80009293 1721 1707 1721 1707 20
308 20250401 142700 79975013 1707 1707 1707 1707 0
309 20250401 142600 79975013 1707 1707 1707 1707 0
310 20250401 142500 79975013 1707 1707 1707 1707 0
311 20250401 142400 79975013 1707 1707 1707 1707 0
312 20250401 142300 79975013 1707 1707 1707 1707 0
313 20250401 142200 79975013 1707 1707 1707 1707 1
314 20250401 142100 79973306 1721 1721 1721 1721 2
315 20250401 142000 79969864 1707 1715 1715 1707 355
316 20250401 141900 79362857 1715 1715 1715 1715 0
317 20250401 141800 79362857 1715 1715 1715 1715 0
318 20250401 141700 79362857 1715 1715 1715 1715 0
319 20250401 141600 79362857 1715 1715 1715 1715 0
320 20250401 141500 79362857 1715 1715 1715 1715 0
321 20250401 141400 79362857 1715 1715 1715 1715 0
322 20250401 141300 79362857 1715 1715 1715 1715 0
323 20250401 141200 79362857 1715 1715 1715 1715 0
324 20250401 141100 79362857 1715 1715 1715 1715 0
325 20250401 141000 79362857 1715 1715 1715 1715 0
326 20250401 140900 79362857 1715 1715 1715 1715 0
327 20250401 140800 79362857 1715 1715 1715 1715 0
328 20250401 140700 79362857 1715 1715 1715 1715 0
329 20250401 140600 79362857 1715 1715 1715 1715 24
330 20250401 140500 79321697 1714 1714 1714 1714 0
331 20250401 140400 79321697 1714 1714 1714 1714 9
332 20250401 140300 79306271 1715 1715 1715 1715 0
333 20250401 140200 79306271 1715 1715 1715 1715 0
334 20250401 140100 79306271 1715 1715 1715 1715 0
335 20250401 140000 79306271 1715 1715 1715 1715 700
336 20250401 135900 78105771 1703 1704 1704 1703 50
337 20250401 135800 78020612 1701 1720 1720 1701 300
338 20250401 135700 77507509 1721 1721 1721 1721 0
339 20250401 135600 77507509 1721 1721 1721 1721 0
340 20250401 135500 77507509 1721 1721 1721 1721 0
341 20250401 135400 77507509 1721 1721 1721 1721 0
342 20250401 135300 77507509 1721 1721 1721 1721 0
343 20250401 135200 77507509 1721 1721 1721 1721 0
344 20250401 135100 77507509 1721 1721 1721 1721 0
345 20250401 135000 77507509 1721 1720 1721 1720 230
346 20250401 134900 77111710 1720 1721 1721 1720 131
347 20250401 134800 76886389 1721 1721 1721 1721 0
348 20250401 134700 76886389 1721 1720 1721 1720 176
349 20250401 134600 76583619 1721 1716 1721 1715 392
350 20250401 134500 75909310 1715 1715 1715 1715 100
351 20250401 134400 75737810 1693 1693 1693 1693 0
352 20250401 134300 75737810 1693 1693 1693 1693 0
353 20250401 134200 75737810 1693 1717 1717 1693 757
354 20250401 134100 74451768 1717 1711 1717 1711 2500
355 20250401 134000 70163318 1711 1711 1711 1711 0
356 20250401 133900 70163318 1711 1711 1711 1711 1
357 20250401 133800 70161607 1691 1691 1691 1691 0
358 20250401 133700 70161607 1691 1705 1705 1691 512
359 20250401 133600 69290429 1707 1707 1707 1707 0
360 20250401 133500 69290429 1707 1707 1707 1707 0
361 20250401 133400 69290429 1707 1707 1707 1707 114
362 20250401 133300 69095831 1714 1714 1714 1714 0
363 20250401 133200 69095831 1714 1714 1714 1714 0
364 20250401 133100 69095831 1714 1714 1714 1714 0
365 20250401 133000 69095831 1714 1714 1714 1714 0
366 20250401 132900 69095831 1714 1714 1714 1714 0
367 20250401 132800 69095831 1714 1714 1714 1714 0
368 20250401 132700 69095831 1714 1714 1714 1714 119
369 20250401 132600 68891865 1715 1715 1715 1715 0
370 20250401 132500 68891865 1715 1714 1715 1714 100
371 20250401 132400 68720439 1707 1707 1707 1707 0
372 20250401 132300 68720439 1707 1707 1707 1707 0
373 20250401 132200 68720439 1707 1707 1707 1707 0
374 20250401 132100 68720439 1707 1707 1707 1707 5
375 20250401 132000 68711904 1715 1715 1715 1715 0
376 20250401 131900 68711904 1715 1715 1715 1715 0
377 20250401 131800 68711904 1715 1715 1715 1715 0
378 20250401 131700 68711904 1715 1715 1715 1715 512
379 20250401 131600 67833824 1715 1715 1715 1715 0
380 20250401 131500 67833824 1715 1715 1715 1715 50
381 20250401 131400 67748074 1715 1715 1715 1715 0
382 20250401 131300 67748074 1715 1715 1715 1715 8
383 20250401 131200 67734354 1715 1709 1715 1709 6267
384 20250401 131100 57016084 1704 1694 1704 1694 6099
385 20250401 131000 46642803 1694 1694 1694 1694 1187
386 20250401 130900 44632025 1685 1685 1685 1685 0
387 20250401 130800 44632025 1685 1685 1685 1685 1400
388 20250401 130700 42273025 1693 1693 1693 1693 365
389 20250401 130600 41655080 1694 1694 1694 1694 0
390 20250401 130500 41655080 1694 1694 1694 1694 0
391 20250401 130400 41655080 1694 1694 1694 1694 0
392 20250401 130300 41655080 1694 1693 1694 1693 400
393 20250401 130200 40977521 1693 1693 1693 1693 0
394 20250401 130100 40977521 1693 1693 1693 1693 0
395 20250401 130000 40977521 1693 1693 1693 1693 0
396 20250401 125900 40977521 1693 1693 1693 1693 0
397 20250401 125800 40977521 1693 1693 1693 1693 0
398 20250401 125700 40977521 1693 1693 1693 1693 290
399 20250401 125600 40486551 1693 1693 1693 1693 0
400 20250401 125500 40486551 1693 1693 1693 1693 0
401 20250401 125400 40486551 1693 1693 1693 1693 24
402 20250401 125300 40445919 1694 1694 1694 1694 0
403 20250401 125200 40445919 1694 1694 1694 1694 0
404 20250401 125100 40445919 1694 1694 1694 1694 0
405 20250401 125000 40445919 1694 1694 1694 1694 0
406 20250401 124900 40445919 1694 1694 1694 1694 0
407 20250401 124800 40445919 1694 1694 1694 1694 0
408 20250401 124700 40445919 1694 1694 1694 1694 0
409 20250401 124600 40445919 1694 1694 1694 1694 0
410 20250401 124500 40445919 1694 1694 1694 1694 0
411 20250401 124400 40445919 1694 1694 1694 1694 0
412 20250401 124300 40445919 1694 1692 1694 1692 500
413 20250401 124200 39599317 1686 1686 1686 1686 1000
414 20250401 124100 37913317 1686 1686 1686 1686 0
415 20250401 124000 37913317 1686 1686 1686 1686 6
416 20250401 123900 37903201 1692 1692 1692 1692 1
417 20250401 123800 37901509 1686 1686 1686 1686 200
418 20250401 123700 37564309 1694 1694 1694 1694 0
419 20250401 123600 37564309 1694 1694 1694 1694 0
420 20250401 123500 37564309 1694 1694 1694 1694 0
421 20250401 123400 37564309 1694 1694 1694 1694 0
422 20250401 123300 37564309 1694 1694 1694 1694 0
423 20250401 123200 37564309 1694 1694 1694 1694 0
424 20250401 123100 37564309 1694 1694 1694 1694 0
425 20250401 123000 37564309 1694 1694 1694 1694 0
426 20250401 122900 37564309 1694 1694 1694 1694 0
427 20250401 122800 37564309 1694 1694 1694 1694 0
428 20250401 122700 37564309 1694 1694 1694 1694 0
429 20250401 122600 37564309 1694 1694 1694 1694 0
430 20250401 122500 37564309 1694 1694 1694 1694 0
431 20250401 122400 37564309 1694 1694 1694 1694 0
432 20250401 122300 37564309 1694 1694 1694 1694 0
433 20250401 122200 37564309 1694 1694 1694 1694 0
434 20250401 122100 37564309 1694 1694 1694 1694 0
435 20250401 122000 37564309 1694 1694 1694 1694 0
436 20250401 121900 37564309 1694 1694 1694 1694 0
437 20250401 121800 37564309 1694 1694 1694 1694 0
438 20250401 121700 37564309 1694 1694 1694 1694 0
439 20250401 121600 37564309 1694 1694 1694 1694 0
440 20250401 121500 37564309 1694 1694 1694 1694 0
441 20250401 121400 37564309 1694 1694 1694 1694 0
442 20250401 121300 37564309 1694 1694 1694 1694 0
443 20250401 121200 37564309 1694 1694 1694 1694 1
444 20250401 121100 37562615 1681 1684 1684 1681 19
445 20250401 121000 37530649 1695 1695 1695 1695 0
446 20250401 120900 37530649 1695 1695 1695 1695 0
447 20250401 120800 37530649 1695 1695 1695 1695 0
448 20250401 120700 37530649 1695 1695 1695 1695 0
449 20250401 120600 37530649 1695 1695 1695 1695 0
450 20250401 120500 37530649 1695 1695 1695 1695 1191
451 20250401 120400 35511904 1695 1695 1695 1695 0
452 20250401 120300 35511904 1695 1695 1695 1695 0
453 20250401 120200 35511904 1695 1695 1695 1695 0
454 20250401 120100 35511904 1695 1695 1695 1695 0
455 20250401 120000 35511904 1695 1695 1695 1695 2
456 20250401 115900 35508514 1684 1684 1684 1684 0
457 20250401 115800 35508514 1684 1684 1684 1684 0
458 20250401 115700 35508514 1684 1684 1684 1684 0
459 20250401 115600 35508514 1684 1684 1684 1684 0
460 20250401 115500 35508514 1684 1684 1684 1684 1
461 20250401 115400 35506830 1695 1695 1695 1695 64
462 20250401 115300 35398350 1695 1695 1695 1695 0
463 20250401 115200 35398350 1695 1695 1695 1695 0
464 20250401 115100 35398350 1695 1695 1695 1695 0
465 20250401 115000 35398350 1695 1695 1695 1695 0
466 20250401 114900 35398350 1695 1695 1695 1695 0
467 20250401 114800 35398350 1695 1694 1695 1694 1842
468 20250401 114700 32276381 1689 1689 1689 1689 0
469 20250401 114600 32276381 1689 1689 1689 1689 0
470 20250401 114500 32276381 1689 1689 1689 1689 0
471 20250401 114400 32276381 1689 1689 1689 1689 0
472 20250401 114300 32276381 1689 1689 1689 1689 0
473 20250401 114200 32276381 1689 1689 1689 1689 0
474 20250401 114100 32276381 1689 1689 1689 1689 0
475 20250401 114000 32276381 1689 1689 1689 1689 0
476 20250401 113900 32276381 1689 1689 1689 1689 458
477 20250401 113800 31502819 1694 1694 1694 1694 0
478 20250401 113700 31502819 1694 1694 1694 1694 0
479 20250401 113600 31502819 1694 1694 1694 1694 0
480 20250401 113500 31502819 1694 1694 1694 1694 0
481 20250401 113400 31502819 1694 1694 1694 1694 0
482 20250401 113300 31502819 1694 1693 1694 1693 305
483 20250401 113200 30986294 1694 1694 1694 1694 0
484 20250401 113100 30986294 1694 1694 1694 1694 0
485 20250401 113000 30986294 1694 1694 1694 1694 0
486 20250401 112900 30986294 1694 1694 1694 1694 0
487 20250401 112800 30986294 1694 1694 1694 1694 0
488 20250401 112700 30986294 1694 1694 1694 1694 0
489 20250401 112600 30986294 1694 1694 1694 1694 968
490 20250401 112500 29346502 1689 1689 1689 1689 0
491 20250401 112400 29346502 1689 1689 1689 1689 0
492 20250401 112300 29346502 1689 1689 1689 1689 0
493 20250401 112200 29346502 1689 1689 1689 1689 0
494 20250401 112100 29346502 1689 1689 1689 1689 0
495 20250401 112000 29346502 1689 1686 1689 1686 2668
496 20250401 111900 24843488 1685 1685 1685 1685 0
497 20250401 111800 24843488 1685 1685 1685 1685 0
498 20250401 111700 24843488 1685 1685 1685 1685 0
499 20250401 111600 24843488 1685 1685 1685 1685 1
500 20250401 111500 24841803 1685 1685 1685 1685 5
501 20250401 111400 24833378 1685 1685 1685 1685 0
502 20250401 111300 24833378 1685 1685 1685 1685 0
503 20250401 111200 24833378 1685 1685 1685 1685 0
504 20250401 111100 24833378 1685 1685 1685 1685 0
505 20250401 111000 24833378 1685 1685 1685 1685 0
506 20250401 110900 24833378 1685 1685 1685 1685 400
507 20250401 110800 24159378 1685 1685 1685 1685 0
508 20250401 110700 24159378 1685 1685 1685 1685 0
509 20250401 110600 24159378 1685 1685 1685 1685 0
510 20250401 110500 24159378 1685 1685 1685 1685 0
511 20250401 110400 24159378 1685 1685 1685 1685 0
512 20250401 110300 24159378 1685 1685 1685 1685 0
513 20250401 110200 24159378 1685 1685 1685 1685 0
514 20250401 110100 24159378 1685 1685 1685 1685 0
515 20250401 110000 24159378 1685 1685 1685 1685 0
516 20250401 105900 24159378 1685 1685 1685 1685 0
517 20250401 105800 24159378 1685 1685 1685 1685 0
518 20250401 105700 24159378 1685 1685 1685 1685 1
519 20250401 105600 24157693 1675 1675 1675 1675 0
520 20250401 105500 24157693 1675 1675 1675 1675 0
521 20250401 105400 24157693 1675 1675 1675 1675 87
522 20250401 105300 24011968 1675 1675 1675 1675 0
523 20250401 105200 24011968 1675 1675 1675 1675 0
524 20250401 105100 24011968 1675 1675 1675 1675 0
525 20250401 105000 24011968 1675 1675 1675 1675 0
526 20250401 104900 24011968 1675 1675 1675 1675 20
527 20250401 104800 23978468 1674 1669 1674 1664 1655
528 20250401 104700 21221458 1664 1664 1664 1664 0
529 20250401 104600 21221458 1664 1664 1664 1664 0
530 20250401 104500 21221458 1664 1664 1664 1664 0
531 20250401 104400 21221458 1664 1664 1664 1664 0
532 20250401 104300 21221458 1664 1664 1664 1664 0
533 20250401 104200 21221458 1664 1685 1685 1664 2763
534 20250401 104100 16614654 1684 1684 1684 1684 0
535 20250401 104000 16614654 1684 1684 1684 1684 0
536 20250401 103900 16614654 1684 1684 1684 1684 0
537 20250401 103800 16614654 1684 1684 1684 1684 0
538 20250401 103700 16614654 1684 1684 1684 1684 0
539 20250401 103600 16614654 1684 1684 1684 1684 0
540 20250401 103500 16614654 1684 1684 1684 1684 0
541 20250401 103400 16614654 1684 1684 1684 1684 1
542 20250401 103300 16612970 1674 1674 1674 1674 0
543 20250401 103200 16612970 1674 1674 1674 1674 0
544 20250401 103100 16612970 1674 1674 1674 1674 0
545 20250401 103000 16612970 1674 1674 1674 1674 0
546 20250401 102900 16612970 1674 1674 1674 1674 0
547 20250401 102800 16612970 1674 1674 1674 1674 0
548 20250401 102700 16612970 1674 1674 1674 1674 0
549 20250401 102600 16612970 1674 1674 1674 1674 0
550 20250401 102500 16612970 1674 1674 1674 1674 0
551 20250401 102400 16612970 1674 1674 1674 1674 0
552 20250401 102300 16612970 1674 1674 1674 1674 0
553 20250401 102200 16612970 1674 1674 1674 1674 0
554 20250401 102100 16612970 1674 1674 1674 1674 0
555 20250401 102000 16612970 1674 1674 1674 1674 0
556 20250401 101900 16612970 1674 1674 1674 1674 0
557 20250401 101800 16612970 1674 1674 1674 1674 0
558 20250401 101700 16612970 1674 1674 1674 1674 0
559 20250401 101600 16612970 1674 1674 1674 1674 0
560 20250401 101500 16612970 1674 1674 1674 1674 0
561 20250401 101400 16612970 1674 1674 1674 1674 0
562 20250401 101300 16612970 1674 1674 1674 1674 0
563 20250401 101200 16612970 1674 1674 1674 1674 0
564 20250401 101100 16612970 1674 1674 1674 1674 370
565 20250401 101000 15993590 1674 1674 1674 1674 0
566 20250401 100900 15993590 1674 1674 1674 1674 698
567 20250401 100800 14825138 1674 1674 1674 1674 0
568 20250401 100700 14825138 1674 1674 1674 1674 2
569 20250401 100600 14821790 1664 1664 1664 1664 0
570 20250401 100500 14821790 1664 1664 1664 1664 0
571 20250401 100400 14821790 1664 1664 1664 1664 0
572 20250401 100300 14821790 1664 1664 1664 1664 0
573 20250401 100200 14821790 1664 1666 1666 1664 1800
574 20250401 100100 11826587 1674 1674 1674 1674 0
575 20250401 100000 11826587 1674 1674 1674 1674 0
576 20250401 095900 11826587 1674 1674 1674 1674 0
577 20250401 095800 11826587 1674 1674 1674 1674 0
578 20250401 095700 11826587 1674 1683 1683 1674 3322
579 20250401 095600 6258836 1683 1683 1683 1683 0
580 20250401 095500 6258836 1683 1683 1683 1683 0
581 20250401 095400 6258836 1683 1683 1683 1683 0
582 20250401 095300 6258836 1683 1683 1683 1683 3
583 20250401 095200 6253787 1683 1683 1683 1683 1000
584 20250401 095100 4570787 1683 1683 1683 1683 0
585 20250401 095000 4570787 1683 1694 1694 1683 738
586 20250401 094900 3321011 1694 1694 1694 1694 0
587 20250401 094800 3321011 1694 1694 1694 1694 1
588 20250401 094700 3319317 1685 1685 1685 1685 200
589 20250401 094600 2982317 1685 1685 1685 1685 0
590 20250401 094500 2982317 1685 1690 1690 1684 620
591 20250401 094400 1938089 1690 1690 1690 1690 15
592 20250401 094300 1912739 1690 1690 1690 1690 0
593 20250401 094200 1912739 1690 1690 1690 1690 0
594 20250401 094100 1912739 1690 1690 1690 1690 0
595 20250401 094000 1912739 1690 1690 1690 1690 0
596 20250401 093900 1912739 1690 1690 1690 1690 0
597 20250401 093800 1912739 1690 1690 1690 1690 0
598 20250401 093700 1912739 1690 1690 1690 1690 0
599 20250401 093600 1912739 1690 1690 1690 1690 0
600 20250401 093500 1912739 1690 1690 1690 1690 0
601 20250401 093400 1912739 1690 1690 1690 1690 9
602 20250401 093300 1897529 1696 1696 1696 1695 116
603 20250401 093200 1700903 1696 1700 1700 1696 695
604 20250401 093100 519791 1710 1710 1710 1710 0
605 20250401 093000 519791 1710 1710 1710 1710 0
606 20250401 092900 519791 1710 1710 1710 1710 0
607 20250401 092800 519791 1710 1710 1710 1710 0
608 20250401 092700 519791 1710 1710 1710 1710 0
609 20250401 092600 519791 1710 1710 1710 1710 0
610 20250401 092500 519791 1710 1710 1710 1710 0
611 20250401 092400 519791 1710 1710 1710 1710 0
612 20250401 092300 519791 1710 1710 1710 1710 0
613 20250401 092200 519791 1710 1710 1710 1710 0
614 20250401 092100 519791 1710 1710 1710 1710 0
615 20250401 092000 519791 1710 1710 1710 1710 0
616 20250401 091900 519791 1710 1710 1710 1710 1
617 20250401 091800 518081 1705 1705 1705 1705 0
618 20250401 091700 518081 1705 1705 1705 1705 0
619 20250401 091600 518081 1705 1705 1705 1705 0
620 20250401 091500 518081 1705 1705 1705 1705 0
621 20250401 091400 518081 1705 1705 1705 1705 0
622 20250401 091300 518081 1705 1705 1705 1705 0
623 20250401 091200 518081 1705 1705 1705 1705 0
624 20250401 091100 518081 1705 1705 1705 1705 0
625 20250401 091000 518081 1705 1705 1705 1705 0
626 20250401 090900 518081 1705 1705 1705 1705 0
627 20250401 090800 518081 1705 1705 1705 1705 5
628 20250401 090700 509556 1711 1711 1711 1711 0
629 20250401 090600 509556 1711 1711 1711 1711 20
630 20250401 090500 475336 1713 1713 1713 1713 0
631 20250401 090400 475336 1713 1713 1713 1713 1
632 20250401 090300 473623 1713 1713 1713 1713 1
633 20250401 090200 471910 1714 1714 1714 1714 1
634 20250401 090100 470196 1700 1700 1700 1700 0
635 20250401 090000 470196 1700 1687 1700 1687 278

1
038540/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,941884,55328313,1662425260,97654472445,1.70
20250327,941906,55328313,1673766962,98318412201,1.70
20250326,939884,55328313,1730326444,101859424233,1.70
20250325,937539,55328313,1734447150,102357379050,1.69
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 941884 55328313 1662425260 97654472445 1.70
3 20250327 941906 55328313 1673766962 98318412201 1.70
4 20250326 939884 55328313 1730326444 101859424233 1.70
5 20250325 937539 55328313 1734447150 102357379050 1.69