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

638
042110/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,638 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,193600,142590305,1435,1435,1435,1435,13086
20250401,193500,142590305,1435,1435,1435,1435,0
20250401,193400,142590305,1435,1435,1435,1435,0
20250401,193300,142590305,1435,1435,1435,1435,0
20250401,193200,142590305,1435,1435,1435,1435,0
20250401,193100,142590305,1435,1435,1435,1435,0
20250401,193000,142590305,1435,1435,1435,1435,0
20250401,192900,142590305,1435,1435,1435,1435,0
20250401,192800,142590305,1435,1435,1435,1435,0
20250401,192700,142590305,1435,1435,1435,1435,0
20250401,192600,142590305,1435,1435,1435,1435,0
20250401,192500,142590305,1435,1435,1435,1435,0
20250401,192400,142590305,1435,1435,1435,1435,0
20250401,192300,142590305,1435,1435,1435,1435,0
20250401,192200,142590305,1435,1435,1435,1435,0
20250401,192100,142590305,1435,1435,1435,1435,0
20250401,192000,142590305,1435,1435,1435,1435,0
20250401,191900,142590305,1435,1435,1435,1435,0
20250401,191800,142590305,1435,1435,1435,1435,0
20250401,191700,142590305,1435,1435,1435,1435,0
20250401,191600,142590305,1435,1435,1435,1435,0
20250401,191500,142590305,1435,1435,1435,1435,0
20250401,191400,142590305,1435,1435,1435,1435,0
20250401,191300,142590305,1435,1435,1435,1435,0
20250401,191200,142590305,1435,1435,1435,1435,0
20250401,191100,142590305,1435,1435,1435,1435,0
20250401,191000,142590305,1435,1435,1435,1435,0
20250401,190900,142590305,1435,1435,1435,1435,0
20250401,190800,142590305,1435,1435,1435,1435,0
20250401,190700,142590305,1435,1435,1435,1435,0
20250401,190600,142590305,1435,1435,1435,1435,13086
20250401,190500,142590305,1435,1435,1435,1435,0
20250401,190400,142590305,1435,1435,1435,1435,0
20250401,190300,142590305,1435,1435,1435,1435,0
20250401,190200,142590305,1435,1435,1435,1435,0
20250401,190100,142590305,1435,1435,1435,1435,0
20250401,190000,142590305,1435,1435,1435,1435,0
20250401,185900,142590305,1435,1435,1435,1435,0
20250401,185800,142590305,1435,1435,1435,1435,0
20250401,185700,142590305,1435,1435,1435,1435,0
20250401,185600,142590305,1435,1435,1435,1435,0
20250401,185500,142590305,1435,1435,1435,1435,0
20250401,185400,142590305,1435,1435,1435,1435,0
20250401,185300,142590305,1435,1435,1435,1435,0
20250401,185200,142590305,1435,1435,1435,1435,0
20250401,185100,142590305,1435,1435,1435,1435,0
20250401,185000,142590305,1435,1435,1435,1435,0
20250401,184900,142590305,1435,1435,1435,1435,0
20250401,184800,142590305,1435,1435,1435,1435,0
20250401,184700,142590305,1435,1435,1435,1435,0
20250401,184600,142590305,1435,1435,1435,1435,0
20250401,184500,142590305,1435,1435,1435,1435,0
20250401,184400,142590305,1435,1435,1435,1435,0
20250401,184300,142590305,1435,1435,1435,1435,0
20250401,184200,142590305,1435,1435,1435,1435,0
20250401,184100,142590305,1435,1435,1435,1435,0
20250401,184000,142590305,1435,1435,1435,1435,0
20250401,183900,142590305,1435,1435,1435,1435,0
20250401,183800,142590305,1435,1435,1435,1435,0
20250401,183700,142590305,1435,1435,1435,1435,0
20250401,183600,142590305,1435,1435,1435,1435,13086
20250401,183500,142590305,1435,1435,1435,1435,0
20250401,183400,142590305,1435,1435,1435,1435,0
20250401,183300,142590305,1435,1435,1435,1435,0
20250401,183200,142590305,1435,1435,1435,1435,0
20250401,183100,142590305,1435,1435,1435,1435,0
20250401,183000,142590305,1435,1435,1435,1435,0
20250401,182900,142590305,1435,1435,1435,1435,0
20250401,182800,142590305,1435,1435,1435,1435,0
20250401,182700,142590305,1435,1435,1435,1435,0
20250401,182600,142590305,1435,1435,1435,1435,0
20250401,182500,142590305,1435,1435,1435,1435,0
20250401,182400,142590305,1435,1435,1435,1435,0
20250401,182300,142590305,1435,1435,1435,1435,0
20250401,182200,142590305,1435,1435,1435,1435,0
20250401,182100,142590305,1435,1435,1435,1435,0
20250401,182000,142590305,1435,1435,1435,1435,0
20250401,181900,142590305,1435,1435,1435,1435,0
20250401,181800,142590305,1435,1435,1435,1435,0
20250401,181700,142590305,1435,1435,1435,1435,0
20250401,181600,142590305,1435,1435,1435,1435,0
20250401,181500,142590305,1435,1435,1435,1435,0
20250401,181400,142590305,1435,1435,1435,1435,0
20250401,181300,142590305,1435,1435,1435,1435,0
20250401,181200,142590305,1435,1435,1435,1435,0
20250401,181100,142590305,1435,1435,1435,1435,0
20250401,181000,142590305,1435,1435,1435,1435,0
20250401,180900,142590305,1435,1435,1435,1435,0
20250401,180800,142590305,1435,1435,1435,1435,0
20250401,180700,142590305,1435,1435,1435,1435,0
20250401,180600,142590305,1435,1435,1435,1435,13086
20250401,180500,142590305,1435,1435,1435,1435,0
20250401,180400,142590305,1435,1435,1435,1435,0
20250401,180300,142590305,1435,1435,1435,1435,0
20250401,180200,142590305,1435,1435,1435,1435,0
20250401,180100,142590305,1435,1435,1435,1435,0
20250401,180000,142590305,1435,1435,1435,1435,0
20250401,175900,142590305,1435,1435,1435,1435,0
20250401,175800,142590305,1435,1435,1435,1435,0
20250401,175700,142590305,1435,1435,1435,1435,0
20250401,175600,142590305,1435,1435,1435,1435,0
20250401,175500,142590305,1435,1435,1435,1435,0
20250401,175400,142590305,1435,1435,1435,1435,0
20250401,175300,142590305,1435,1435,1435,1435,0
20250401,175200,142590305,1435,1435,1435,1435,0
20250401,175100,142590305,1435,1435,1435,1435,0
20250401,175000,142590305,1435,1435,1435,1435,0
20250401,174900,142590305,1435,1435,1435,1435,0
20250401,174800,142590305,1435,1435,1435,1435,0
20250401,174700,142590305,1435,1435,1435,1435,0
20250401,174600,142590305,1435,1435,1435,1435,0
20250401,174500,142590305,1435,1435,1435,1435,0
20250401,174400,142590305,1435,1435,1435,1435,0
20250401,174300,142590305,1435,1435,1435,1435,0
20250401,174200,142590305,1435,1435,1435,1435,0
20250401,174100,142590305,1435,1435,1435,1435,0
20250401,174000,142590305,1435,1435,1435,1435,0
20250401,173900,142590305,1435,1435,1435,1435,0
20250401,173800,142590305,1435,1435,1435,1435,0
20250401,173700,142590305,1435,1435,1435,1435,0
20250401,173600,142590305,1435,1435,1435,1435,13086
20250401,173500,142590305,1435,1435,1435,1435,0
20250401,173400,142590305,1435,1435,1435,1435,0
20250401,173300,142590305,1435,1435,1435,1435,0
20250401,173200,142590305,1435,1435,1435,1435,0
20250401,173100,142590305,1435,1435,1435,1435,0
20250401,173000,142590305,1435,1435,1435,1435,0
20250401,172900,142590305,1435,1435,1435,1435,0
20250401,172800,142590305,1435,1435,1435,1435,0
20250401,172700,142590305,1435,1435,1435,1435,0
20250401,172600,142590305,1435,1435,1435,1435,0
20250401,172500,142590305,1435,1435,1435,1435,0
20250401,172400,142590305,1435,1435,1435,1435,0
20250401,172300,142590305,1435,1435,1435,1435,0
20250401,172200,142590305,1435,1435,1435,1435,0
20250401,172100,142590305,1435,1435,1435,1435,0
20250401,172000,142590305,1435,1435,1435,1435,0
20250401,171900,142590305,1435,1435,1435,1435,0
20250401,171800,142590305,1435,1435,1435,1435,0
20250401,171700,142590305,1435,1435,1435,1435,0
20250401,171600,142590305,1435,1435,1435,1435,0
20250401,171500,142590305,1435,1435,1435,1435,0
20250401,171400,142590305,1435,1435,1435,1435,0
20250401,171300,142590305,1435,1435,1435,1435,0
20250401,171200,142590305,1435,1435,1435,1435,0
20250401,171100,142590305,1435,1435,1435,1435,0
20250401,171000,142590305,1435,1435,1435,1435,0
20250401,170900,142590305,1435,1435,1435,1435,0
20250401,170800,142590305,1435,1435,1435,1435,0
20250401,170700,142590305,1435,1435,1435,1435,0
20250401,170600,142590305,1435,1435,1435,1435,13086
20250401,170500,142590305,1435,1435,1435,1435,0
20250401,170400,142590305,1435,1435,1435,1435,0
20250401,170300,142590305,1435,1435,1435,1435,0
20250401,170200,142590305,1435,1435,1435,1435,0
20250401,170100,142590305,1435,1435,1435,1435,0
20250401,170000,142590305,1435,1435,1435,1435,0
20250401,165900,142590305,1435,1435,1435,1435,0
20250401,165800,142590305,1435,1435,1435,1435,0
20250401,165700,142590305,1435,1435,1435,1435,0
20250401,165600,142590305,1435,1435,1435,1435,0
20250401,165500,142590305,1435,1435,1435,1435,0
20250401,165400,142590305,1435,1435,1435,1435,0
20250401,165300,142590305,1435,1435,1435,1435,0
20250401,165200,142590305,1435,1435,1435,1435,0
20250401,165100,142590305,1435,1435,1435,1435,0
20250401,165000,142590305,1435,1435,1435,1435,0
20250401,164900,142590305,1435,1435,1435,1435,0
20250401,164800,142590305,1435,1435,1435,1435,0
20250401,164700,142590305,1435,1435,1435,1435,0
20250401,164600,142590305,1435,1435,1435,1435,0
20250401,164500,142590305,1435,1435,1435,1435,0
20250401,164400,142590305,1435,1435,1435,1435,0
20250401,164300,142590305,1435,1435,1435,1435,0
20250401,164200,142590305,1435,1435,1435,1435,0
20250401,164100,142590305,1435,1435,1435,1435,0
20250401,164000,142590305,1435,1435,1435,1435,0
20250401,163900,142590305,1435,1435,1435,1435,0
20250401,163800,142590305,1435,1435,1435,1435,0
20250401,163700,142590305,1435,1435,1435,1435,0
20250401,163600,142590305,1435,1435,1435,1435,13086
20250401,163500,142590305,1435,1435,1435,1435,0
20250401,163400,142590305,1435,1435,1435,1435,0
20250401,163300,142590305,1435,1435,1435,1435,0
20250401,163200,142590305,1435,1435,1435,1435,0
20250401,163100,142590305,1435,1435,1435,1435,0
20250401,163000,142590305,1435,1435,1435,1435,0
20250401,162900,142590305,1435,1435,1435,1435,0
20250401,162800,142590305,1435,1435,1435,1435,0
20250401,162700,142590305,1435,1435,1435,1435,0
20250401,162600,142590305,1435,1435,1435,1435,0
20250401,162500,142590305,1435,1435,1435,1435,0
20250401,162400,142590305,1435,1435,1435,1435,0
20250401,162300,142590305,1435,1435,1435,1435,0
20250401,162200,142590305,1435,1435,1435,1435,0
20250401,162100,142590305,1435,1435,1435,1435,0
20250401,162000,142590305,1435,1435,1435,1435,0
20250401,161900,142590305,1435,1435,1435,1435,0
20250401,161800,142590305,1435,1435,1435,1435,0
20250401,161700,142590305,1435,1435,1435,1435,0
20250401,161600,142590305,1435,1435,1435,1435,0
20250401,161500,142590305,1435,1435,1435,1435,0
20250401,161400,142590305,1435,1435,1435,1435,0
20250401,161300,142590305,1435,1435,1435,1435,0
20250401,161200,142590305,1435,1435,1435,1435,0
20250401,161100,142590305,1435,1435,1435,1435,0
20250401,161000,142590305,1435,1435,1435,1435,0
20250401,160900,142590305,1435,1435,1435,1435,0
20250401,160800,142590305,1435,1435,1435,1435,0
20250401,160700,142590305,1435,1435,1435,1435,0
20250401,160600,142590305,1435,1435,1435,1435,13086
20250401,160500,142590305,1435,1435,1435,1435,0
20250401,160400,142590305,1435,1435,1435,1435,0
20250401,160300,142590305,1435,1435,1435,1435,0
20250401,160200,142590305,1435,1435,1435,1435,0
20250401,160100,142590305,1435,1435,1435,1435,0
20250401,160000,142590305,1435,1435,1435,1435,0
20250401,155900,142590305,1435,1435,1435,1435,0
20250401,155800,142590305,1435,1435,1435,1435,0
20250401,155700,142590305,1435,1435,1435,1435,0
20250401,155600,142590305,1435,1435,1435,1435,0
20250401,155500,142590305,1435,1435,1435,1435,0
20250401,155400,142590305,1435,1435,1435,1435,0
20250401,155300,142590305,1435,1435,1435,1435,0
20250401,155200,142590305,1435,1435,1435,1435,0
20250401,155100,142590305,1435,1435,1435,1435,0
20250401,155000,142590305,1435,1435,1435,1435,0
20250401,154900,142590305,1435,1435,1435,1435,0
20250401,154800,142590305,1435,1435,1435,1435,0
20250401,154700,142590305,1435,1435,1435,1435,0
20250401,154600,142590305,1435,1435,1435,1435,0
20250401,154500,142590305,1435,1435,1435,1435,0
20250401,154400,142590305,1435,1435,1435,1435,0
20250401,154300,142590305,1435,1435,1435,1435,0
20250401,154200,142590305,1435,1435,1435,1435,0
20250401,154100,142590305,1435,1435,1435,1435,0
20250401,154000,142590305,1435,1435,1435,1435,0
20250401,153900,142590305,1435,1435,1435,1435,0
20250401,153800,142590305,1435,1435,1435,1435,0
20250401,153700,142590305,1435,1435,1435,1435,0
20250401,153600,142590305,1435,1435,1435,1435,13086
20250401,153500,142590305,1435,1435,1435,1435,0
20250401,153400,142590305,1435,1435,1435,1435,0
20250401,153300,142590305,1435,1435,1435,1435,0
20250401,153200,142590305,1435,1435,1435,1435,0
20250401,153100,142590305,1435,1435,1435,1435,0
20250401,153000,142590305,1435,1435,1435,1435,13086
20250401,152900,123811895,1440,1440,1440,1440,0
20250401,152800,123811895,1440,1440,1440,1440,0
20250401,152700,123811895,1440,1440,1440,1440,0
20250401,152600,123811895,1440,1440,1440,1440,0
20250401,152500,123811895,1440,1440,1440,1440,0
20250401,152400,123811895,1440,1440,1440,1440,0
20250401,152300,123811895,1440,1440,1440,1440,0
20250401,152200,123811895,1440,1440,1440,1440,0
20250401,152100,123811895,1440,1440,1440,1440,0
20250401,152000,123811895,1440,1440,1440,1440,0
20250401,151900,123811895,1440,1429,1440,1429,7502
20250401,151800,113054120,1429,1428,1429,1428,3
20250401,151700,113049835,1429,1429,1429,1429,0
20250401,151600,113049835,1429,1429,1429,1429,5
20250401,151500,113042690,1429,1429,1429,1429,1
20250401,151400,113041261,1430,1428,1430,1428,1001
20250401,151300,111610804,1429,1424,1429,1424,2525
20250401,151200,108010163,1424,1424,1424,1424,0
20250401,151100,108010163,1424,1424,1424,1424,3001
20250401,151000,103736739,1424,1424,1424,1424,858
20250401,150900,102514947,1424,1424,1424,1424,458
20250401,150800,101862755,1424,1421,1424,1421,2000
20250401,150700,99018760,1421,1419,1421,1418,388
20250401,150600,98468554,1421,1421,1421,1421,0
20250401,150500,98468554,1421,1421,1421,1421,5
20250401,150400,98461449,1421,1421,1421,1421,0
20250401,150300,98461449,1421,1421,1421,1421,8
20250401,150200,98450081,1421,1419,1421,1419,300
20250401,150100,98024243,1420,1420,1420,1420,1
20250401,150000,98022823,1420,1420,1420,1420,0
20250401,145900,98022823,1420,1420,1420,1420,0
20250401,145800,98022823,1420,1420,1420,1420,0
20250401,145700,98022823,1420,1420,1420,1420,0
20250401,145600,98022823,1420,1420,1420,1420,0
20250401,145500,98022823,1420,1420,1420,1420,1
20250401,145400,98021403,1418,1418,1418,1418,0
20250401,145300,98021403,1418,1419,1419,1418,729
20250401,145200,96987678,1420,1420,1420,1420,0
20250401,145100,96987678,1420,1420,1420,1420,0
20250401,145000,96987678,1420,1420,1420,1420,0
20250401,144900,96987678,1420,1420,1420,1420,0
20250401,144800,96987678,1420,1420,1420,1420,0
20250401,144700,96987678,1420,1420,1420,1420,0
20250401,144600,96987678,1420,1420,1420,1420,2
20250401,144500,96984838,1421,1421,1421,1421,0
20250401,144400,96984838,1421,1421,1421,1421,0
20250401,144300,96984838,1421,1421,1421,1421,0
20250401,144200,96984838,1421,1421,1421,1421,0
20250401,144100,96984838,1421,1421,1421,1421,0
20250401,144000,96984838,1421,1421,1421,1421,2
20250401,143900,96981996,1418,1418,1418,1418,943
20250401,143800,95644822,1421,1421,1421,1421,0
20250401,143700,95644822,1421,1421,1421,1421,1
20250401,143600,95643401,1419,1422,1422,1419,2640
20250401,143500,91897227,1422,1422,1422,1422,30
20250401,143400,91854567,1423,1423,1423,1423,0
20250401,143300,91854567,1423,1423,1423,1423,0
20250401,143200,91854567,1423,1423,1423,1423,0
20250401,143100,91854567,1423,1423,1423,1423,0
20250401,143000,91854567,1423,1423,1423,1423,0
20250401,142900,91854567,1423,1423,1423,1423,0
20250401,142800,91854567,1423,1423,1423,1423,0
20250401,142700,91854567,1423,1423,1423,1423,0
20250401,142600,91854567,1423,1423,1423,1423,0
20250401,142500,91854567,1423,1423,1423,1423,0
20250401,142400,91854567,1423,1423,1423,1423,0
20250401,142300,91854567,1423,1423,1423,1423,0
20250401,142200,91854567,1423,1423,1423,1423,1
20250401,142100,91853144,1419,1419,1419,1419,0
20250401,142000,91853144,1419,1419,1419,1419,0
20250401,141900,91853144,1419,1423,1423,1419,731
20250401,141800,90815277,1421,1421,1421,1421,0
20250401,141700,90815277,1421,1421,1421,1421,200
20250401,141600,90531077,1423,1423,1423,1423,1
20250401,141500,90529654,1421,1421,1421,1421,290
20250401,141400,90117564,1425,1425,1425,1425,0
20250401,141300,90117564,1425,1425,1425,1425,0
20250401,141200,90117564,1425,1425,1425,1425,0
20250401,141100,90117564,1425,1425,1425,1425,0
20250401,141000,90117564,1425,1425,1425,1425,0
20250401,140900,90117564,1425,1425,1425,1425,0
20250401,140800,90117564,1425,1425,1425,1425,550
20250401,140700,89333814,1425,1425,1425,1425,0
20250401,140600,89333814,1425,1425,1425,1425,0
20250401,140500,89333814,1425,1425,1425,1425,0
20250401,140400,89333814,1425,1425,1425,1425,0
20250401,140300,89333814,1425,1425,1425,1425,1
20250401,140200,89332389,1420,1425,1425,1420,829
20250401,140100,88154159,1422,1422,1422,1422,281
20250401,140000,87754577,1422,1422,1422,1422,0
20250401,135900,87754577,1422,1422,1422,1422,0
20250401,135800,87754577,1422,1422,1422,1422,0
20250401,135700,87754577,1422,1422,1422,1422,0
20250401,135600,87754577,1422,1422,1422,1422,0
20250401,135500,87754577,1422,1422,1422,1422,0
20250401,135400,87754577,1422,1422,1422,1422,0
20250401,135300,87754577,1422,1422,1422,1422,0
20250401,135200,87754577,1422,1422,1422,1422,100
20250401,135100,87612377,1425,1425,1425,1425,0
20250401,135000,87612377,1425,1425,1425,1425,0
20250401,134900,87612377,1425,1425,1425,1425,0
20250401,134800,87612377,1425,1425,1425,1425,0
20250401,134700,87612377,1425,1425,1425,1425,0
20250401,134600,87612377,1425,1425,1425,1425,0
20250401,134500,87612377,1425,1420,1425,1420,1110
20250401,134400,86036172,1420,1420,1420,1420,0
20250401,134300,86036172,1420,1420,1420,1420,4
20250401,134200,86030492,1421,1421,1421,1421,0
20250401,134100,86030492,1421,1421,1421,1421,8
20250401,134000,86019124,1425,1425,1425,1425,1
20250401,133900,86017699,1421,1423,1423,1421,11
20250401,133800,86002066,1427,1427,1427,1427,0
20250401,133700,86002066,1427,1427,1427,1427,1
20250401,133600,86000639,1426,1426,1426,1426,0
20250401,133500,86000639,1426,1425,1426,1425,301
20250401,133400,85571713,1425,1423,1425,1423,5
20250401,133300,85564596,1424,1424,1425,1424,402
20250401,133200,84991854,1424,1420,1424,1420,1422
20250401,133100,82971783,1420,1420,1420,1420,0
20250401,133000,82971783,1420,1420,1420,1420,0
20250401,132900,82971783,1420,1420,1420,1420,1
20250401,132800,82970363,1418,1415,1418,1415,1727
20250401,132700,80523664,1418,1418,1418,1418,2
20250401,132600,80520828,1415,1415,1415,1415,500
20250401,132500,79813328,1417,1417,1417,1417,499
20250401,132400,79106245,1417,1417,1417,1417,1
20250401,132300,79104828,1415,1415,1415,1415,0
20250401,132200,79104828,1415,1415,1415,1415,0
20250401,132100,79104828,1415,1415,1415,1415,0
20250401,132000,79104828,1415,1415,1415,1415,0
20250401,131900,79104828,1415,1415,1415,1415,100
20250401,131800,78963328,1418,1418,1418,1418,0
20250401,131700,78963328,1418,1418,1418,1418,0
20250401,131600,78963328,1418,1418,1418,1418,0
20250401,131500,78963328,1418,1418,1418,1418,0
20250401,131400,78963328,1418,1418,1418,1418,1
20250401,131300,78961910,1415,1415,1415,1415,0
20250401,131200,78961910,1415,1415,1415,1415,0
20250401,131100,78961910,1415,1416,1416,1415,729
20250401,131000,77930336,1418,1418,1418,1418,0
20250401,130900,77930336,1418,1418,1418,1418,617
20250401,130800,77055430,1418,1418,1418,1418,0
20250401,130700,77055430,1418,1418,1418,1418,0
20250401,130600,77055430,1418,1418,1418,1418,1
20250401,130500,77054012,1418,1418,1418,1418,1
20250401,130400,77052594,1415,1415,1415,1415,380
20250401,130300,76514894,1415,1415,1415,1415,1965
20250401,130200,73734419,1414,1414,1414,1414,0
20250401,130100,73734419,1414,1414,1414,1414,0
20250401,130000,73734419,1414,1414,1414,1414,700
20250401,125900,72744619,1414,1415,1415,1414,3455
20250401,125800,67858749,1414,1414,1414,1414,0
20250401,125700,67858749,1414,1414,1414,1414,0
20250401,125600,67858749,1414,1414,1414,1414,0
20250401,125500,67858749,1414,1414,1414,1414,0
20250401,125400,67858749,1414,1415,1415,1414,729
20250401,125300,66827923,1419,1419,1419,1419,0
20250401,125200,66827923,1419,1419,1419,1419,0
20250401,125100,66827923,1419,1419,1419,1419,0
20250401,125000,66827923,1419,1419,1419,1419,0
20250401,124900,66827923,1419,1419,1419,1419,0
20250401,124800,66827923,1419,1419,1419,1419,0
20250401,124700,66827923,1419,1419,1419,1419,0
20250401,124600,66827923,1419,1419,1419,1419,1
20250401,124500,66826504,1414,1414,1414,1414,0
20250401,124400,66826504,1414,1414,1414,1414,0
20250401,124300,66826504,1414,1414,1414,1414,0
20250401,124200,66826504,1414,1414,1414,1414,0
20250401,124100,66826504,1414,1414,1414,1414,0
20250401,124000,66826504,1414,1414,1414,1414,0
20250401,123900,66826504,1414,1415,1415,1414,5
20250401,123800,66819433,1419,1419,1419,1419,1
20250401,123700,66818014,1414,1415,1415,1414,729
20250401,123600,65787045,1415,1415,1419,1415,9
20250401,123500,65774306,1420,1420,1420,1420,0
20250401,123400,65774306,1420,1420,1420,1420,0
20250401,123300,65774306,1420,1420,1420,1420,0
20250401,123200,65774306,1420,1420,1420,1420,11
20250401,123100,65758686,1420,1420,1420,1420,1
20250401,123000,65757266,1413,1413,1413,1413,10
20250401,122900,65743136,1420,1420,1420,1420,0
20250401,122800,65743136,1420,1420,1420,1420,0
20250401,122700,65743136,1420,1415,1420,1413,297
20250401,122600,65323365,1420,1420,1420,1420,0
20250401,122500,65323365,1420,1420,1420,1420,0
20250401,122400,65323365,1420,1420,1420,1420,0
20250401,122300,65323365,1420,1420,1420,1420,0
20250401,122200,65323365,1420,1420,1420,1420,0
20250401,122100,65323365,1420,1420,1420,1420,1
20250401,122000,65321945,1413,1415,1415,1413,729
20250401,121900,64291417,1420,1420,1420,1420,0
20250401,121800,64291417,1420,1420,1420,1420,0
20250401,121700,64291417,1420,1420,1420,1420,3
20250401,121600,64287157,1420,1420,1420,1420,0
20250401,121500,64287157,1420,1420,1420,1420,0
20250401,121400,64287157,1420,1420,1420,1420,0
20250401,121300,64287157,1420,1420,1420,1420,0
20250401,121200,64287157,1420,1420,1420,1420,0
20250401,121100,64287157,1420,1420,1420,1420,0
20250401,121000,64287157,1420,1420,1420,1420,0
20250401,120900,64287157,1420,1420,1420,1420,0
20250401,120800,64287157,1420,1420,1420,1420,0
20250401,120700,64287157,1420,1420,1420,1420,0
20250401,120600,64287157,1420,1420,1420,1420,0
20250401,120500,64287157,1420,1420,1420,1420,0
20250401,120400,64287157,1420,1420,1420,1420,1
20250401,120300,64285737,1414,1414,1414,1414,729
20250401,120200,63254931,1420,1420,1420,1420,0
20250401,120100,63254931,1420,1420,1420,1420,0
20250401,120000,63254931,1420,1420,1420,1420,0
20250401,115900,63254931,1420,1420,1420,1420,0
20250401,115800,63254931,1420,1420,1420,1420,0
20250401,115700,63254931,1420,1420,1420,1420,0
20250401,115600,63254931,1420,1420,1420,1420,0
20250401,115500,63254931,1420,1420,1420,1420,0
20250401,115400,63254931,1420,1420,1420,1420,0
20250401,115300,63254931,1420,1420,1420,1420,0
20250401,115200,63254931,1420,1420,1420,1420,0
20250401,115100,63254931,1420,1420,1420,1420,0
20250401,115000,63254931,1420,1420,1420,1420,0
20250401,114900,63254931,1420,1420,1420,1420,1
20250401,114800,63253511,1414,1414,1414,1414,60
20250401,114700,63168671,1419,1420,1420,1419,134
20250401,114600,62978515,1419,1419,1420,1419,3591
20250401,114500,57882842,1419,1419,1419,1419,0
20250401,114400,57882842,1419,1419,1419,1419,1
20250401,114300,57881423,1412,1419,1419,1412,3303
20250401,114200,53217573,1413,1413,1413,1413,2271
20250401,114100,50008650,1419,1419,1419,1419,0
20250401,114000,50008650,1419,1419,1419,1419,0
20250401,113900,50008650,1419,1416,1419,1413,1159
20250401,113800,48369845,1419,1419,1419,1419,0
20250401,113700,48369845,1419,1419,1419,1419,0
20250401,113600,48369845,1419,1419,1419,1419,0
20250401,113500,48369845,1419,1419,1419,1419,0
20250401,113400,48369845,1419,1419,1419,1419,33
20250401,113300,48323018,1419,1419,1419,1419,2
20250401,113200,48320180,1418,1418,1418,1418,2000
20250401,113100,45484180,1418,1418,1418,1418,0
20250401,113000,45484180,1418,1418,1418,1418,0
20250401,112900,45484180,1418,1415,1418,1413,730
20250401,112800,44452621,1418,1418,1418,1418,10
20250401,112700,44438441,1418,1418,1418,1418,0
20250401,112600,44438441,1418,1418,1418,1418,0
20250401,112500,44438441,1418,1418,1418,1418,0
20250401,112400,44438441,1418,1418,1418,1418,0
20250401,112300,44438441,1418,1418,1418,1418,0
20250401,112200,44438441,1418,1418,1418,1418,0
20250401,112100,44438441,1418,1418,1418,1418,0
20250401,112000,44438441,1418,1418,1418,1418,0
20250401,111900,44438441,1418,1418,1418,1418,0
20250401,111800,44438441,1418,1418,1418,1418,0
20250401,111700,44438441,1418,1418,1418,1418,0
20250401,111600,44438441,1418,1418,1418,1418,0
20250401,111500,44438441,1418,1418,1418,1418,0
20250401,111400,44438441,1418,1418,1418,1418,0
20250401,111300,44438441,1418,1418,1418,1418,1
20250401,111200,44437023,1414,1414,1414,1414,729
20250401,111100,43406217,1419,1419,1419,1419,0
20250401,111000,43406217,1419,1419,1419,1419,0
20250401,110900,43406217,1419,1419,1419,1419,33
20250401,110800,43359390,1420,1420,1420,1420,0
20250401,110700,43359390,1420,1420,1420,1420,0
20250401,110600,43359390,1420,1420,1420,1420,0
20250401,110500,43359390,1420,1415,1420,1414,501
20250401,110400,42650965,1420,1420,1420,1420,0
20250401,110300,42650965,1420,1420,1420,1420,0
20250401,110200,42650965,1420,1420,1420,1420,0
20250401,110100,42650965,1420,1420,1420,1420,0
20250401,110000,42650965,1420,1420,1420,1420,2
20250401,105900,42648125,1415,1415,1415,1415,100
20250401,105800,42506625,1420,1420,1420,1420,0
20250401,105700,42506625,1420,1420,1420,1420,0
20250401,105600,42506625,1420,1420,1420,1420,2
20250401,105500,42503785,1413,1414,1414,1413,729
20250401,105400,41473008,1420,1420,1420,1420,0
20250401,105300,41473008,1420,1420,1420,1420,0
20250401,105200,41473008,1420,1420,1420,1420,0
20250401,105100,41473008,1420,1420,1420,1420,0
20250401,105000,41473008,1420,1420,1420,1420,0
20250401,104900,41473008,1420,1420,1420,1420,0
20250401,104800,41473008,1420,1420,1420,1420,0
20250401,104700,41473008,1420,1420,1420,1420,0
20250401,104600,41473008,1420,1420,1420,1420,0
20250401,104500,41473008,1420,1420,1420,1420,0
20250401,104400,41473008,1420,1420,1420,1420,0
20250401,104300,41473008,1420,1420,1420,1420,0
20250401,104200,41473008,1420,1420,1420,1420,0
20250401,104100,41473008,1420,1420,1420,1420,0
20250401,104000,41473008,1420,1420,1420,1420,0
20250401,103900,41473008,1420,1420,1420,1420,0
20250401,103800,41473008,1420,1419,1420,1413,742
20250401,103700,40424481,1413,1413,1413,1413,10
20250401,103600,40410351,1413,1413,1413,1413,1080
20250401,103500,38884311,1420,1420,1420,1420,0
20250401,103400,38884311,1420,1420,1420,1420,0
20250401,103300,38884311,1420,1420,1420,1420,60
20250401,103200,38799111,1420,1420,1420,1420,0
20250401,103100,38799111,1420,1420,1420,1420,0
20250401,103000,38799111,1420,1420,1420,1420,9
20250401,102900,38786331,1420,1420,1420,1420,6
20250401,102800,38777811,1420,1420,1420,1420,0
20250401,102700,38777811,1420,1420,1420,1420,0
20250401,102600,38777811,1420,1420,1420,1420,5
20250401,102500,38770711,1420,1420,1420,1420,0
20250401,102400,38770711,1420,1420,1420,1420,1
20250401,102300,38769291,1413,1413,1413,1413,0
20250401,102200,38769291,1413,1413,1413,1413,0
20250401,102100,38769291,1413,1413,1413,1413,732
20250401,102000,37734975,1420,1420,1420,1420,0
20250401,101900,37734975,1420,1420,1420,1420,0
20250401,101800,37734975,1420,1420,1420,1420,50
20250401,101700,37663975,1420,1420,1420,1420,0
20250401,101600,37663975,1420,1420,1420,1420,0
20250401,101500,37663975,1420,1420,1420,1420,0
20250401,101400,37663975,1420,1420,1420,1420,0
20250401,101300,37663975,1420,1420,1420,1420,0
20250401,101200,37663975,1420,1420,1420,1420,1
20250401,101100,37662555,1420,1420,1420,1420,2
20250401,101000,37659715,1419,1419,1419,1419,0
20250401,100900,37659715,1419,1419,1419,1419,0
20250401,100800,37659715,1419,1419,1419,1419,0
20250401,100700,37659715,1419,1419,1419,1419,3
20250401,100600,37655458,1412,1413,1413,1412,1911
20250401,100500,34955591,1414,1414,1414,1414,0
20250401,100400,34955591,1414,1415,1415,1414,730
20250401,100300,33923097,1420,1420,1420,1420,0
20250401,100200,33923097,1420,1420,1420,1420,0
20250401,100100,33923097,1420,1420,1420,1420,0
20250401,100000,33923097,1420,1420,1420,1420,0
20250401,095900,33923097,1420,1420,1420,1420,5
20250401,095800,33915997,1420,1420,1420,1420,0
20250401,095700,33915997,1420,1420,1420,1420,0
20250401,095600,33915997,1420,1420,1420,1420,51
20250401,095500,33843577,1415,1415,1415,1415,0
20250401,095400,33843577,1415,1415,1415,1415,209
20250401,095300,33547842,1421,1421,1421,1421,0
20250401,095200,33547842,1421,1421,1421,1421,0
20250401,095100,33547842,1421,1421,1421,1421,0
20250401,095000,33547842,1421,1421,1421,1421,0
20250401,094900,33547842,1421,1421,1421,1421,2
20250401,094800,33545000,1415,1415,1415,1415,100
20250401,094700,33403500,1415,1415,1415,1415,730
20250401,094600,32370550,1423,1423,1423,1423,0
20250401,094500,32370550,1423,1423,1423,1423,0
20250401,094400,32370550,1423,1423,1423,1423,0
20250401,094300,32370550,1423,1423,1423,1423,0
20250401,094200,32370550,1423,1423,1423,1423,0
20250401,094100,32370550,1423,1423,1423,1423,0
20250401,094000,32370550,1423,1423,1423,1423,1
20250401,093900,32369127,1423,1423,1423,1423,0
20250401,093800,32369127,1423,1423,1423,1423,0
20250401,093700,32369127,1423,1423,1423,1423,0
20250401,093600,32369127,1423,1423,1423,1423,0
20250401,093500,32369127,1423,1423,1423,1423,0
20250401,093400,32369127,1423,1423,1423,1423,0
20250401,093300,32369127,1423,1423,1423,1423,50
20250401,093200,32297977,1423,1423,1423,1423,31
20250401,093100,32253864,1414,1414,1414,1414,158
20250401,093000,32030452,1414,1417,1417,1414,876
20250401,092900,30791528,1419,1419,1419,1419,0
20250401,092800,30791528,1419,1419,1419,1419,57
20250401,092700,30710645,1420,1420,1420,1420,40
20250401,092600,30653845,1423,1423,1423,1423,0
20250401,092500,30653845,1423,1420,1423,1419,28
20250401,092400,30614069,1423,1423,1423,1423,50
20250401,092300,30542919,1419,1421,1424,1419,36
20250401,092200,30491795,1422,1422,1422,1422,10
20250401,092100,30477575,1424,1424,1424,1424,3414
20250401,092000,25616039,1424,1424,1424,1424,3400
20250401,091900,20774439,1430,1430,1430,1430,0
20250401,091800,20774439,1430,1430,1430,1430,0
20250401,091700,20774439,1430,1430,1430,1430,0
20250401,091600,20774439,1430,1430,1430,1430,0
20250401,091500,20774439,1430,1430,1430,1430,0
20250401,091400,20774439,1430,1430,1430,1430,0
20250401,091300,20774439,1430,1424,1430,1423,1475
20250401,091200,18675488,1425,1423,1430,1423,4523
20250401,091100,12233731,1422,1420,1422,1420,3333
20250401,091000,7497338,1421,1421,1421,1421,0
20250401,090900,7497338,1421,1415,1421,1410,3772
20250401,090800,2168554,1422,1422,1422,1415,5
20250401,090700,2161451,1422,1422,1422,1422,2
20250401,090600,2158607,1420,1422,1422,1420,361
20250401,090500,1645983,1420,1420,1420,1420,141
20250401,090400,1445763,1422,1422,1422,1422,0
20250401,090300,1445763,1422,1422,1422,1422,0
20250401,090200,1445763,1422,1422,1422,1422,4
20250401,090100,1440075,1422,1422,1422,1422,1
20250401,090000,1438653,1423,1423,1423,1423,1011
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 193600 142590305 1435 1435 1435 1435 13086
3 20250401 193500 142590305 1435 1435 1435 1435 0
4 20250401 193400 142590305 1435 1435 1435 1435 0
5 20250401 193300 142590305 1435 1435 1435 1435 0
6 20250401 193200 142590305 1435 1435 1435 1435 0
7 20250401 193100 142590305 1435 1435 1435 1435 0
8 20250401 193000 142590305 1435 1435 1435 1435 0
9 20250401 192900 142590305 1435 1435 1435 1435 0
10 20250401 192800 142590305 1435 1435 1435 1435 0
11 20250401 192700 142590305 1435 1435 1435 1435 0
12 20250401 192600 142590305 1435 1435 1435 1435 0
13 20250401 192500 142590305 1435 1435 1435 1435 0
14 20250401 192400 142590305 1435 1435 1435 1435 0
15 20250401 192300 142590305 1435 1435 1435 1435 0
16 20250401 192200 142590305 1435 1435 1435 1435 0
17 20250401 192100 142590305 1435 1435 1435 1435 0
18 20250401 192000 142590305 1435 1435 1435 1435 0
19 20250401 191900 142590305 1435 1435 1435 1435 0
20 20250401 191800 142590305 1435 1435 1435 1435 0
21 20250401 191700 142590305 1435 1435 1435 1435 0
22 20250401 191600 142590305 1435 1435 1435 1435 0
23 20250401 191500 142590305 1435 1435 1435 1435 0
24 20250401 191400 142590305 1435 1435 1435 1435 0
25 20250401 191300 142590305 1435 1435 1435 1435 0
26 20250401 191200 142590305 1435 1435 1435 1435 0
27 20250401 191100 142590305 1435 1435 1435 1435 0
28 20250401 191000 142590305 1435 1435 1435 1435 0
29 20250401 190900 142590305 1435 1435 1435 1435 0
30 20250401 190800 142590305 1435 1435 1435 1435 0
31 20250401 190700 142590305 1435 1435 1435 1435 0
32 20250401 190600 142590305 1435 1435 1435 1435 13086
33 20250401 190500 142590305 1435 1435 1435 1435 0
34 20250401 190400 142590305 1435 1435 1435 1435 0
35 20250401 190300 142590305 1435 1435 1435 1435 0
36 20250401 190200 142590305 1435 1435 1435 1435 0
37 20250401 190100 142590305 1435 1435 1435 1435 0
38 20250401 190000 142590305 1435 1435 1435 1435 0
39 20250401 185900 142590305 1435 1435 1435 1435 0
40 20250401 185800 142590305 1435 1435 1435 1435 0
41 20250401 185700 142590305 1435 1435 1435 1435 0
42 20250401 185600 142590305 1435 1435 1435 1435 0
43 20250401 185500 142590305 1435 1435 1435 1435 0
44 20250401 185400 142590305 1435 1435 1435 1435 0
45 20250401 185300 142590305 1435 1435 1435 1435 0
46 20250401 185200 142590305 1435 1435 1435 1435 0
47 20250401 185100 142590305 1435 1435 1435 1435 0
48 20250401 185000 142590305 1435 1435 1435 1435 0
49 20250401 184900 142590305 1435 1435 1435 1435 0
50 20250401 184800 142590305 1435 1435 1435 1435 0
51 20250401 184700 142590305 1435 1435 1435 1435 0
52 20250401 184600 142590305 1435 1435 1435 1435 0
53 20250401 184500 142590305 1435 1435 1435 1435 0
54 20250401 184400 142590305 1435 1435 1435 1435 0
55 20250401 184300 142590305 1435 1435 1435 1435 0
56 20250401 184200 142590305 1435 1435 1435 1435 0
57 20250401 184100 142590305 1435 1435 1435 1435 0
58 20250401 184000 142590305 1435 1435 1435 1435 0
59 20250401 183900 142590305 1435 1435 1435 1435 0
60 20250401 183800 142590305 1435 1435 1435 1435 0
61 20250401 183700 142590305 1435 1435 1435 1435 0
62 20250401 183600 142590305 1435 1435 1435 1435 13086
63 20250401 183500 142590305 1435 1435 1435 1435 0
64 20250401 183400 142590305 1435 1435 1435 1435 0
65 20250401 183300 142590305 1435 1435 1435 1435 0
66 20250401 183200 142590305 1435 1435 1435 1435 0
67 20250401 183100 142590305 1435 1435 1435 1435 0
68 20250401 183000 142590305 1435 1435 1435 1435 0
69 20250401 182900 142590305 1435 1435 1435 1435 0
70 20250401 182800 142590305 1435 1435 1435 1435 0
71 20250401 182700 142590305 1435 1435 1435 1435 0
72 20250401 182600 142590305 1435 1435 1435 1435 0
73 20250401 182500 142590305 1435 1435 1435 1435 0
74 20250401 182400 142590305 1435 1435 1435 1435 0
75 20250401 182300 142590305 1435 1435 1435 1435 0
76 20250401 182200 142590305 1435 1435 1435 1435 0
77 20250401 182100 142590305 1435 1435 1435 1435 0
78 20250401 182000 142590305 1435 1435 1435 1435 0
79 20250401 181900 142590305 1435 1435 1435 1435 0
80 20250401 181800 142590305 1435 1435 1435 1435 0
81 20250401 181700 142590305 1435 1435 1435 1435 0
82 20250401 181600 142590305 1435 1435 1435 1435 0
83 20250401 181500 142590305 1435 1435 1435 1435 0
84 20250401 181400 142590305 1435 1435 1435 1435 0
85 20250401 181300 142590305 1435 1435 1435 1435 0
86 20250401 181200 142590305 1435 1435 1435 1435 0
87 20250401 181100 142590305 1435 1435 1435 1435 0
88 20250401 181000 142590305 1435 1435 1435 1435 0
89 20250401 180900 142590305 1435 1435 1435 1435 0
90 20250401 180800 142590305 1435 1435 1435 1435 0
91 20250401 180700 142590305 1435 1435 1435 1435 0
92 20250401 180600 142590305 1435 1435 1435 1435 13086
93 20250401 180500 142590305 1435 1435 1435 1435 0
94 20250401 180400 142590305 1435 1435 1435 1435 0
95 20250401 180300 142590305 1435 1435 1435 1435 0
96 20250401 180200 142590305 1435 1435 1435 1435 0
97 20250401 180100 142590305 1435 1435 1435 1435 0
98 20250401 180000 142590305 1435 1435 1435 1435 0
99 20250401 175900 142590305 1435 1435 1435 1435 0
100 20250401 175800 142590305 1435 1435 1435 1435 0
101 20250401 175700 142590305 1435 1435 1435 1435 0
102 20250401 175600 142590305 1435 1435 1435 1435 0
103 20250401 175500 142590305 1435 1435 1435 1435 0
104 20250401 175400 142590305 1435 1435 1435 1435 0
105 20250401 175300 142590305 1435 1435 1435 1435 0
106 20250401 175200 142590305 1435 1435 1435 1435 0
107 20250401 175100 142590305 1435 1435 1435 1435 0
108 20250401 175000 142590305 1435 1435 1435 1435 0
109 20250401 174900 142590305 1435 1435 1435 1435 0
110 20250401 174800 142590305 1435 1435 1435 1435 0
111 20250401 174700 142590305 1435 1435 1435 1435 0
112 20250401 174600 142590305 1435 1435 1435 1435 0
113 20250401 174500 142590305 1435 1435 1435 1435 0
114 20250401 174400 142590305 1435 1435 1435 1435 0
115 20250401 174300 142590305 1435 1435 1435 1435 0
116 20250401 174200 142590305 1435 1435 1435 1435 0
117 20250401 174100 142590305 1435 1435 1435 1435 0
118 20250401 174000 142590305 1435 1435 1435 1435 0
119 20250401 173900 142590305 1435 1435 1435 1435 0
120 20250401 173800 142590305 1435 1435 1435 1435 0
121 20250401 173700 142590305 1435 1435 1435 1435 0
122 20250401 173600 142590305 1435 1435 1435 1435 13086
123 20250401 173500 142590305 1435 1435 1435 1435 0
124 20250401 173400 142590305 1435 1435 1435 1435 0
125 20250401 173300 142590305 1435 1435 1435 1435 0
126 20250401 173200 142590305 1435 1435 1435 1435 0
127 20250401 173100 142590305 1435 1435 1435 1435 0
128 20250401 173000 142590305 1435 1435 1435 1435 0
129 20250401 172900 142590305 1435 1435 1435 1435 0
130 20250401 172800 142590305 1435 1435 1435 1435 0
131 20250401 172700 142590305 1435 1435 1435 1435 0
132 20250401 172600 142590305 1435 1435 1435 1435 0
133 20250401 172500 142590305 1435 1435 1435 1435 0
134 20250401 172400 142590305 1435 1435 1435 1435 0
135 20250401 172300 142590305 1435 1435 1435 1435 0
136 20250401 172200 142590305 1435 1435 1435 1435 0
137 20250401 172100 142590305 1435 1435 1435 1435 0
138 20250401 172000 142590305 1435 1435 1435 1435 0
139 20250401 171900 142590305 1435 1435 1435 1435 0
140 20250401 171800 142590305 1435 1435 1435 1435 0
141 20250401 171700 142590305 1435 1435 1435 1435 0
142 20250401 171600 142590305 1435 1435 1435 1435 0
143 20250401 171500 142590305 1435 1435 1435 1435 0
144 20250401 171400 142590305 1435 1435 1435 1435 0
145 20250401 171300 142590305 1435 1435 1435 1435 0
146 20250401 171200 142590305 1435 1435 1435 1435 0
147 20250401 171100 142590305 1435 1435 1435 1435 0
148 20250401 171000 142590305 1435 1435 1435 1435 0
149 20250401 170900 142590305 1435 1435 1435 1435 0
150 20250401 170800 142590305 1435 1435 1435 1435 0
151 20250401 170700 142590305 1435 1435 1435 1435 0
152 20250401 170600 142590305 1435 1435 1435 1435 13086
153 20250401 170500 142590305 1435 1435 1435 1435 0
154 20250401 170400 142590305 1435 1435 1435 1435 0
155 20250401 170300 142590305 1435 1435 1435 1435 0
156 20250401 170200 142590305 1435 1435 1435 1435 0
157 20250401 170100 142590305 1435 1435 1435 1435 0
158 20250401 170000 142590305 1435 1435 1435 1435 0
159 20250401 165900 142590305 1435 1435 1435 1435 0
160 20250401 165800 142590305 1435 1435 1435 1435 0
161 20250401 165700 142590305 1435 1435 1435 1435 0
162 20250401 165600 142590305 1435 1435 1435 1435 0
163 20250401 165500 142590305 1435 1435 1435 1435 0
164 20250401 165400 142590305 1435 1435 1435 1435 0
165 20250401 165300 142590305 1435 1435 1435 1435 0
166 20250401 165200 142590305 1435 1435 1435 1435 0
167 20250401 165100 142590305 1435 1435 1435 1435 0
168 20250401 165000 142590305 1435 1435 1435 1435 0
169 20250401 164900 142590305 1435 1435 1435 1435 0
170 20250401 164800 142590305 1435 1435 1435 1435 0
171 20250401 164700 142590305 1435 1435 1435 1435 0
172 20250401 164600 142590305 1435 1435 1435 1435 0
173 20250401 164500 142590305 1435 1435 1435 1435 0
174 20250401 164400 142590305 1435 1435 1435 1435 0
175 20250401 164300 142590305 1435 1435 1435 1435 0
176 20250401 164200 142590305 1435 1435 1435 1435 0
177 20250401 164100 142590305 1435 1435 1435 1435 0
178 20250401 164000 142590305 1435 1435 1435 1435 0
179 20250401 163900 142590305 1435 1435 1435 1435 0
180 20250401 163800 142590305 1435 1435 1435 1435 0
181 20250401 163700 142590305 1435 1435 1435 1435 0
182 20250401 163600 142590305 1435 1435 1435 1435 13086
183 20250401 163500 142590305 1435 1435 1435 1435 0
184 20250401 163400 142590305 1435 1435 1435 1435 0
185 20250401 163300 142590305 1435 1435 1435 1435 0
186 20250401 163200 142590305 1435 1435 1435 1435 0
187 20250401 163100 142590305 1435 1435 1435 1435 0
188 20250401 163000 142590305 1435 1435 1435 1435 0
189 20250401 162900 142590305 1435 1435 1435 1435 0
190 20250401 162800 142590305 1435 1435 1435 1435 0
191 20250401 162700 142590305 1435 1435 1435 1435 0
192 20250401 162600 142590305 1435 1435 1435 1435 0
193 20250401 162500 142590305 1435 1435 1435 1435 0
194 20250401 162400 142590305 1435 1435 1435 1435 0
195 20250401 162300 142590305 1435 1435 1435 1435 0
196 20250401 162200 142590305 1435 1435 1435 1435 0
197 20250401 162100 142590305 1435 1435 1435 1435 0
198 20250401 162000 142590305 1435 1435 1435 1435 0
199 20250401 161900 142590305 1435 1435 1435 1435 0
200 20250401 161800 142590305 1435 1435 1435 1435 0
201 20250401 161700 142590305 1435 1435 1435 1435 0
202 20250401 161600 142590305 1435 1435 1435 1435 0
203 20250401 161500 142590305 1435 1435 1435 1435 0
204 20250401 161400 142590305 1435 1435 1435 1435 0
205 20250401 161300 142590305 1435 1435 1435 1435 0
206 20250401 161200 142590305 1435 1435 1435 1435 0
207 20250401 161100 142590305 1435 1435 1435 1435 0
208 20250401 161000 142590305 1435 1435 1435 1435 0
209 20250401 160900 142590305 1435 1435 1435 1435 0
210 20250401 160800 142590305 1435 1435 1435 1435 0
211 20250401 160700 142590305 1435 1435 1435 1435 0
212 20250401 160600 142590305 1435 1435 1435 1435 13086
213 20250401 160500 142590305 1435 1435 1435 1435 0
214 20250401 160400 142590305 1435 1435 1435 1435 0
215 20250401 160300 142590305 1435 1435 1435 1435 0
216 20250401 160200 142590305 1435 1435 1435 1435 0
217 20250401 160100 142590305 1435 1435 1435 1435 0
218 20250401 160000 142590305 1435 1435 1435 1435 0
219 20250401 155900 142590305 1435 1435 1435 1435 0
220 20250401 155800 142590305 1435 1435 1435 1435 0
221 20250401 155700 142590305 1435 1435 1435 1435 0
222 20250401 155600 142590305 1435 1435 1435 1435 0
223 20250401 155500 142590305 1435 1435 1435 1435 0
224 20250401 155400 142590305 1435 1435 1435 1435 0
225 20250401 155300 142590305 1435 1435 1435 1435 0
226 20250401 155200 142590305 1435 1435 1435 1435 0
227 20250401 155100 142590305 1435 1435 1435 1435 0
228 20250401 155000 142590305 1435 1435 1435 1435 0
229 20250401 154900 142590305 1435 1435 1435 1435 0
230 20250401 154800 142590305 1435 1435 1435 1435 0
231 20250401 154700 142590305 1435 1435 1435 1435 0
232 20250401 154600 142590305 1435 1435 1435 1435 0
233 20250401 154500 142590305 1435 1435 1435 1435 0
234 20250401 154400 142590305 1435 1435 1435 1435 0
235 20250401 154300 142590305 1435 1435 1435 1435 0
236 20250401 154200 142590305 1435 1435 1435 1435 0
237 20250401 154100 142590305 1435 1435 1435 1435 0
238 20250401 154000 142590305 1435 1435 1435 1435 0
239 20250401 153900 142590305 1435 1435 1435 1435 0
240 20250401 153800 142590305 1435 1435 1435 1435 0
241 20250401 153700 142590305 1435 1435 1435 1435 0
242 20250401 153600 142590305 1435 1435 1435 1435 13086
243 20250401 153500 142590305 1435 1435 1435 1435 0
244 20250401 153400 142590305 1435 1435 1435 1435 0
245 20250401 153300 142590305 1435 1435 1435 1435 0
246 20250401 153200 142590305 1435 1435 1435 1435 0
247 20250401 153100 142590305 1435 1435 1435 1435 0
248 20250401 153000 142590305 1435 1435 1435 1435 13086
249 20250401 152900 123811895 1440 1440 1440 1440 0
250 20250401 152800 123811895 1440 1440 1440 1440 0
251 20250401 152700 123811895 1440 1440 1440 1440 0
252 20250401 152600 123811895 1440 1440 1440 1440 0
253 20250401 152500 123811895 1440 1440 1440 1440 0
254 20250401 152400 123811895 1440 1440 1440 1440 0
255 20250401 152300 123811895 1440 1440 1440 1440 0
256 20250401 152200 123811895 1440 1440 1440 1440 0
257 20250401 152100 123811895 1440 1440 1440 1440 0
258 20250401 152000 123811895 1440 1440 1440 1440 0
259 20250401 151900 123811895 1440 1429 1440 1429 7502
260 20250401 151800 113054120 1429 1428 1429 1428 3
261 20250401 151700 113049835 1429 1429 1429 1429 0
262 20250401 151600 113049835 1429 1429 1429 1429 5
263 20250401 151500 113042690 1429 1429 1429 1429 1
264 20250401 151400 113041261 1430 1428 1430 1428 1001
265 20250401 151300 111610804 1429 1424 1429 1424 2525
266 20250401 151200 108010163 1424 1424 1424 1424 0
267 20250401 151100 108010163 1424 1424 1424 1424 3001
268 20250401 151000 103736739 1424 1424 1424 1424 858
269 20250401 150900 102514947 1424 1424 1424 1424 458
270 20250401 150800 101862755 1424 1421 1424 1421 2000
271 20250401 150700 99018760 1421 1419 1421 1418 388
272 20250401 150600 98468554 1421 1421 1421 1421 0
273 20250401 150500 98468554 1421 1421 1421 1421 5
274 20250401 150400 98461449 1421 1421 1421 1421 0
275 20250401 150300 98461449 1421 1421 1421 1421 8
276 20250401 150200 98450081 1421 1419 1421 1419 300
277 20250401 150100 98024243 1420 1420 1420 1420 1
278 20250401 150000 98022823 1420 1420 1420 1420 0
279 20250401 145900 98022823 1420 1420 1420 1420 0
280 20250401 145800 98022823 1420 1420 1420 1420 0
281 20250401 145700 98022823 1420 1420 1420 1420 0
282 20250401 145600 98022823 1420 1420 1420 1420 0
283 20250401 145500 98022823 1420 1420 1420 1420 1
284 20250401 145400 98021403 1418 1418 1418 1418 0
285 20250401 145300 98021403 1418 1419 1419 1418 729
286 20250401 145200 96987678 1420 1420 1420 1420 0
287 20250401 145100 96987678 1420 1420 1420 1420 0
288 20250401 145000 96987678 1420 1420 1420 1420 0
289 20250401 144900 96987678 1420 1420 1420 1420 0
290 20250401 144800 96987678 1420 1420 1420 1420 0
291 20250401 144700 96987678 1420 1420 1420 1420 0
292 20250401 144600 96987678 1420 1420 1420 1420 2
293 20250401 144500 96984838 1421 1421 1421 1421 0
294 20250401 144400 96984838 1421 1421 1421 1421 0
295 20250401 144300 96984838 1421 1421 1421 1421 0
296 20250401 144200 96984838 1421 1421 1421 1421 0
297 20250401 144100 96984838 1421 1421 1421 1421 0
298 20250401 144000 96984838 1421 1421 1421 1421 2
299 20250401 143900 96981996 1418 1418 1418 1418 943
300 20250401 143800 95644822 1421 1421 1421 1421 0
301 20250401 143700 95644822 1421 1421 1421 1421 1
302 20250401 143600 95643401 1419 1422 1422 1419 2640
303 20250401 143500 91897227 1422 1422 1422 1422 30
304 20250401 143400 91854567 1423 1423 1423 1423 0
305 20250401 143300 91854567 1423 1423 1423 1423 0
306 20250401 143200 91854567 1423 1423 1423 1423 0
307 20250401 143100 91854567 1423 1423 1423 1423 0
308 20250401 143000 91854567 1423 1423 1423 1423 0
309 20250401 142900 91854567 1423 1423 1423 1423 0
310 20250401 142800 91854567 1423 1423 1423 1423 0
311 20250401 142700 91854567 1423 1423 1423 1423 0
312 20250401 142600 91854567 1423 1423 1423 1423 0
313 20250401 142500 91854567 1423 1423 1423 1423 0
314 20250401 142400 91854567 1423 1423 1423 1423 0
315 20250401 142300 91854567 1423 1423 1423 1423 0
316 20250401 142200 91854567 1423 1423 1423 1423 1
317 20250401 142100 91853144 1419 1419 1419 1419 0
318 20250401 142000 91853144 1419 1419 1419 1419 0
319 20250401 141900 91853144 1419 1423 1423 1419 731
320 20250401 141800 90815277 1421 1421 1421 1421 0
321 20250401 141700 90815277 1421 1421 1421 1421 200
322 20250401 141600 90531077 1423 1423 1423 1423 1
323 20250401 141500 90529654 1421 1421 1421 1421 290
324 20250401 141400 90117564 1425 1425 1425 1425 0
325 20250401 141300 90117564 1425 1425 1425 1425 0
326 20250401 141200 90117564 1425 1425 1425 1425 0
327 20250401 141100 90117564 1425 1425 1425 1425 0
328 20250401 141000 90117564 1425 1425 1425 1425 0
329 20250401 140900 90117564 1425 1425 1425 1425 0
330 20250401 140800 90117564 1425 1425 1425 1425 550
331 20250401 140700 89333814 1425 1425 1425 1425 0
332 20250401 140600 89333814 1425 1425 1425 1425 0
333 20250401 140500 89333814 1425 1425 1425 1425 0
334 20250401 140400 89333814 1425 1425 1425 1425 0
335 20250401 140300 89333814 1425 1425 1425 1425 1
336 20250401 140200 89332389 1420 1425 1425 1420 829
337 20250401 140100 88154159 1422 1422 1422 1422 281
338 20250401 140000 87754577 1422 1422 1422 1422 0
339 20250401 135900 87754577 1422 1422 1422 1422 0
340 20250401 135800 87754577 1422 1422 1422 1422 0
341 20250401 135700 87754577 1422 1422 1422 1422 0
342 20250401 135600 87754577 1422 1422 1422 1422 0
343 20250401 135500 87754577 1422 1422 1422 1422 0
344 20250401 135400 87754577 1422 1422 1422 1422 0
345 20250401 135300 87754577 1422 1422 1422 1422 0
346 20250401 135200 87754577 1422 1422 1422 1422 100
347 20250401 135100 87612377 1425 1425 1425 1425 0
348 20250401 135000 87612377 1425 1425 1425 1425 0
349 20250401 134900 87612377 1425 1425 1425 1425 0
350 20250401 134800 87612377 1425 1425 1425 1425 0
351 20250401 134700 87612377 1425 1425 1425 1425 0
352 20250401 134600 87612377 1425 1425 1425 1425 0
353 20250401 134500 87612377 1425 1420 1425 1420 1110
354 20250401 134400 86036172 1420 1420 1420 1420 0
355 20250401 134300 86036172 1420 1420 1420 1420 4
356 20250401 134200 86030492 1421 1421 1421 1421 0
357 20250401 134100 86030492 1421 1421 1421 1421 8
358 20250401 134000 86019124 1425 1425 1425 1425 1
359 20250401 133900 86017699 1421 1423 1423 1421 11
360 20250401 133800 86002066 1427 1427 1427 1427 0
361 20250401 133700 86002066 1427 1427 1427 1427 1
362 20250401 133600 86000639 1426 1426 1426 1426 0
363 20250401 133500 86000639 1426 1425 1426 1425 301
364 20250401 133400 85571713 1425 1423 1425 1423 5
365 20250401 133300 85564596 1424 1424 1425 1424 402
366 20250401 133200 84991854 1424 1420 1424 1420 1422
367 20250401 133100 82971783 1420 1420 1420 1420 0
368 20250401 133000 82971783 1420 1420 1420 1420 0
369 20250401 132900 82971783 1420 1420 1420 1420 1
370 20250401 132800 82970363 1418 1415 1418 1415 1727
371 20250401 132700 80523664 1418 1418 1418 1418 2
372 20250401 132600 80520828 1415 1415 1415 1415 500
373 20250401 132500 79813328 1417 1417 1417 1417 499
374 20250401 132400 79106245 1417 1417 1417 1417 1
375 20250401 132300 79104828 1415 1415 1415 1415 0
376 20250401 132200 79104828 1415 1415 1415 1415 0
377 20250401 132100 79104828 1415 1415 1415 1415 0
378 20250401 132000 79104828 1415 1415 1415 1415 0
379 20250401 131900 79104828 1415 1415 1415 1415 100
380 20250401 131800 78963328 1418 1418 1418 1418 0
381 20250401 131700 78963328 1418 1418 1418 1418 0
382 20250401 131600 78963328 1418 1418 1418 1418 0
383 20250401 131500 78963328 1418 1418 1418 1418 0
384 20250401 131400 78963328 1418 1418 1418 1418 1
385 20250401 131300 78961910 1415 1415 1415 1415 0
386 20250401 131200 78961910 1415 1415 1415 1415 0
387 20250401 131100 78961910 1415 1416 1416 1415 729
388 20250401 131000 77930336 1418 1418 1418 1418 0
389 20250401 130900 77930336 1418 1418 1418 1418 617
390 20250401 130800 77055430 1418 1418 1418 1418 0
391 20250401 130700 77055430 1418 1418 1418 1418 0
392 20250401 130600 77055430 1418 1418 1418 1418 1
393 20250401 130500 77054012 1418 1418 1418 1418 1
394 20250401 130400 77052594 1415 1415 1415 1415 380
395 20250401 130300 76514894 1415 1415 1415 1415 1965
396 20250401 130200 73734419 1414 1414 1414 1414 0
397 20250401 130100 73734419 1414 1414 1414 1414 0
398 20250401 130000 73734419 1414 1414 1414 1414 700
399 20250401 125900 72744619 1414 1415 1415 1414 3455
400 20250401 125800 67858749 1414 1414 1414 1414 0
401 20250401 125700 67858749 1414 1414 1414 1414 0
402 20250401 125600 67858749 1414 1414 1414 1414 0
403 20250401 125500 67858749 1414 1414 1414 1414 0
404 20250401 125400 67858749 1414 1415 1415 1414 729
405 20250401 125300 66827923 1419 1419 1419 1419 0
406 20250401 125200 66827923 1419 1419 1419 1419 0
407 20250401 125100 66827923 1419 1419 1419 1419 0
408 20250401 125000 66827923 1419 1419 1419 1419 0
409 20250401 124900 66827923 1419 1419 1419 1419 0
410 20250401 124800 66827923 1419 1419 1419 1419 0
411 20250401 124700 66827923 1419 1419 1419 1419 0
412 20250401 124600 66827923 1419 1419 1419 1419 1
413 20250401 124500 66826504 1414 1414 1414 1414 0
414 20250401 124400 66826504 1414 1414 1414 1414 0
415 20250401 124300 66826504 1414 1414 1414 1414 0
416 20250401 124200 66826504 1414 1414 1414 1414 0
417 20250401 124100 66826504 1414 1414 1414 1414 0
418 20250401 124000 66826504 1414 1414 1414 1414 0
419 20250401 123900 66826504 1414 1415 1415 1414 5
420 20250401 123800 66819433 1419 1419 1419 1419 1
421 20250401 123700 66818014 1414 1415 1415 1414 729
422 20250401 123600 65787045 1415 1415 1419 1415 9
423 20250401 123500 65774306 1420 1420 1420 1420 0
424 20250401 123400 65774306 1420 1420 1420 1420 0
425 20250401 123300 65774306 1420 1420 1420 1420 0
426 20250401 123200 65774306 1420 1420 1420 1420 11
427 20250401 123100 65758686 1420 1420 1420 1420 1
428 20250401 123000 65757266 1413 1413 1413 1413 10
429 20250401 122900 65743136 1420 1420 1420 1420 0
430 20250401 122800 65743136 1420 1420 1420 1420 0
431 20250401 122700 65743136 1420 1415 1420 1413 297
432 20250401 122600 65323365 1420 1420 1420 1420 0
433 20250401 122500 65323365 1420 1420 1420 1420 0
434 20250401 122400 65323365 1420 1420 1420 1420 0
435 20250401 122300 65323365 1420 1420 1420 1420 0
436 20250401 122200 65323365 1420 1420 1420 1420 0
437 20250401 122100 65323365 1420 1420 1420 1420 1
438 20250401 122000 65321945 1413 1415 1415 1413 729
439 20250401 121900 64291417 1420 1420 1420 1420 0
440 20250401 121800 64291417 1420 1420 1420 1420 0
441 20250401 121700 64291417 1420 1420 1420 1420 3
442 20250401 121600 64287157 1420 1420 1420 1420 0
443 20250401 121500 64287157 1420 1420 1420 1420 0
444 20250401 121400 64287157 1420 1420 1420 1420 0
445 20250401 121300 64287157 1420 1420 1420 1420 0
446 20250401 121200 64287157 1420 1420 1420 1420 0
447 20250401 121100 64287157 1420 1420 1420 1420 0
448 20250401 121000 64287157 1420 1420 1420 1420 0
449 20250401 120900 64287157 1420 1420 1420 1420 0
450 20250401 120800 64287157 1420 1420 1420 1420 0
451 20250401 120700 64287157 1420 1420 1420 1420 0
452 20250401 120600 64287157 1420 1420 1420 1420 0
453 20250401 120500 64287157 1420 1420 1420 1420 0
454 20250401 120400 64287157 1420 1420 1420 1420 1
455 20250401 120300 64285737 1414 1414 1414 1414 729
456 20250401 120200 63254931 1420 1420 1420 1420 0
457 20250401 120100 63254931 1420 1420 1420 1420 0
458 20250401 120000 63254931 1420 1420 1420 1420 0
459 20250401 115900 63254931 1420 1420 1420 1420 0
460 20250401 115800 63254931 1420 1420 1420 1420 0
461 20250401 115700 63254931 1420 1420 1420 1420 0
462 20250401 115600 63254931 1420 1420 1420 1420 0
463 20250401 115500 63254931 1420 1420 1420 1420 0
464 20250401 115400 63254931 1420 1420 1420 1420 0
465 20250401 115300 63254931 1420 1420 1420 1420 0
466 20250401 115200 63254931 1420 1420 1420 1420 0
467 20250401 115100 63254931 1420 1420 1420 1420 0
468 20250401 115000 63254931 1420 1420 1420 1420 0
469 20250401 114900 63254931 1420 1420 1420 1420 1
470 20250401 114800 63253511 1414 1414 1414 1414 60
471 20250401 114700 63168671 1419 1420 1420 1419 134
472 20250401 114600 62978515 1419 1419 1420 1419 3591
473 20250401 114500 57882842 1419 1419 1419 1419 0
474 20250401 114400 57882842 1419 1419 1419 1419 1
475 20250401 114300 57881423 1412 1419 1419 1412 3303
476 20250401 114200 53217573 1413 1413 1413 1413 2271
477 20250401 114100 50008650 1419 1419 1419 1419 0
478 20250401 114000 50008650 1419 1419 1419 1419 0
479 20250401 113900 50008650 1419 1416 1419 1413 1159
480 20250401 113800 48369845 1419 1419 1419 1419 0
481 20250401 113700 48369845 1419 1419 1419 1419 0
482 20250401 113600 48369845 1419 1419 1419 1419 0
483 20250401 113500 48369845 1419 1419 1419 1419 0
484 20250401 113400 48369845 1419 1419 1419 1419 33
485 20250401 113300 48323018 1419 1419 1419 1419 2
486 20250401 113200 48320180 1418 1418 1418 1418 2000
487 20250401 113100 45484180 1418 1418 1418 1418 0
488 20250401 113000 45484180 1418 1418 1418 1418 0
489 20250401 112900 45484180 1418 1415 1418 1413 730
490 20250401 112800 44452621 1418 1418 1418 1418 10
491 20250401 112700 44438441 1418 1418 1418 1418 0
492 20250401 112600 44438441 1418 1418 1418 1418 0
493 20250401 112500 44438441 1418 1418 1418 1418 0
494 20250401 112400 44438441 1418 1418 1418 1418 0
495 20250401 112300 44438441 1418 1418 1418 1418 0
496 20250401 112200 44438441 1418 1418 1418 1418 0
497 20250401 112100 44438441 1418 1418 1418 1418 0
498 20250401 112000 44438441 1418 1418 1418 1418 0
499 20250401 111900 44438441 1418 1418 1418 1418 0
500 20250401 111800 44438441 1418 1418 1418 1418 0
501 20250401 111700 44438441 1418 1418 1418 1418 0
502 20250401 111600 44438441 1418 1418 1418 1418 0
503 20250401 111500 44438441 1418 1418 1418 1418 0
504 20250401 111400 44438441 1418 1418 1418 1418 0
505 20250401 111300 44438441 1418 1418 1418 1418 1
506 20250401 111200 44437023 1414 1414 1414 1414 729
507 20250401 111100 43406217 1419 1419 1419 1419 0
508 20250401 111000 43406217 1419 1419 1419 1419 0
509 20250401 110900 43406217 1419 1419 1419 1419 33
510 20250401 110800 43359390 1420 1420 1420 1420 0
511 20250401 110700 43359390 1420 1420 1420 1420 0
512 20250401 110600 43359390 1420 1420 1420 1420 0
513 20250401 110500 43359390 1420 1415 1420 1414 501
514 20250401 110400 42650965 1420 1420 1420 1420 0
515 20250401 110300 42650965 1420 1420 1420 1420 0
516 20250401 110200 42650965 1420 1420 1420 1420 0
517 20250401 110100 42650965 1420 1420 1420 1420 0
518 20250401 110000 42650965 1420 1420 1420 1420 2
519 20250401 105900 42648125 1415 1415 1415 1415 100
520 20250401 105800 42506625 1420 1420 1420 1420 0
521 20250401 105700 42506625 1420 1420 1420 1420 0
522 20250401 105600 42506625 1420 1420 1420 1420 2
523 20250401 105500 42503785 1413 1414 1414 1413 729
524 20250401 105400 41473008 1420 1420 1420 1420 0
525 20250401 105300 41473008 1420 1420 1420 1420 0
526 20250401 105200 41473008 1420 1420 1420 1420 0
527 20250401 105100 41473008 1420 1420 1420 1420 0
528 20250401 105000 41473008 1420 1420 1420 1420 0
529 20250401 104900 41473008 1420 1420 1420 1420 0
530 20250401 104800 41473008 1420 1420 1420 1420 0
531 20250401 104700 41473008 1420 1420 1420 1420 0
532 20250401 104600 41473008 1420 1420 1420 1420 0
533 20250401 104500 41473008 1420 1420 1420 1420 0
534 20250401 104400 41473008 1420 1420 1420 1420 0
535 20250401 104300 41473008 1420 1420 1420 1420 0
536 20250401 104200 41473008 1420 1420 1420 1420 0
537 20250401 104100 41473008 1420 1420 1420 1420 0
538 20250401 104000 41473008 1420 1420 1420 1420 0
539 20250401 103900 41473008 1420 1420 1420 1420 0
540 20250401 103800 41473008 1420 1419 1420 1413 742
541 20250401 103700 40424481 1413 1413 1413 1413 10
542 20250401 103600 40410351 1413 1413 1413 1413 1080
543 20250401 103500 38884311 1420 1420 1420 1420 0
544 20250401 103400 38884311 1420 1420 1420 1420 0
545 20250401 103300 38884311 1420 1420 1420 1420 60
546 20250401 103200 38799111 1420 1420 1420 1420 0
547 20250401 103100 38799111 1420 1420 1420 1420 0
548 20250401 103000 38799111 1420 1420 1420 1420 9
549 20250401 102900 38786331 1420 1420 1420 1420 6
550 20250401 102800 38777811 1420 1420 1420 1420 0
551 20250401 102700 38777811 1420 1420 1420 1420 0
552 20250401 102600 38777811 1420 1420 1420 1420 5
553 20250401 102500 38770711 1420 1420 1420 1420 0
554 20250401 102400 38770711 1420 1420 1420 1420 1
555 20250401 102300 38769291 1413 1413 1413 1413 0
556 20250401 102200 38769291 1413 1413 1413 1413 0
557 20250401 102100 38769291 1413 1413 1413 1413 732
558 20250401 102000 37734975 1420 1420 1420 1420 0
559 20250401 101900 37734975 1420 1420 1420 1420 0
560 20250401 101800 37734975 1420 1420 1420 1420 50
561 20250401 101700 37663975 1420 1420 1420 1420 0
562 20250401 101600 37663975 1420 1420 1420 1420 0
563 20250401 101500 37663975 1420 1420 1420 1420 0
564 20250401 101400 37663975 1420 1420 1420 1420 0
565 20250401 101300 37663975 1420 1420 1420 1420 0
566 20250401 101200 37663975 1420 1420 1420 1420 1
567 20250401 101100 37662555 1420 1420 1420 1420 2
568 20250401 101000 37659715 1419 1419 1419 1419 0
569 20250401 100900 37659715 1419 1419 1419 1419 0
570 20250401 100800 37659715 1419 1419 1419 1419 0
571 20250401 100700 37659715 1419 1419 1419 1419 3
572 20250401 100600 37655458 1412 1413 1413 1412 1911
573 20250401 100500 34955591 1414 1414 1414 1414 0
574 20250401 100400 34955591 1414 1415 1415 1414 730
575 20250401 100300 33923097 1420 1420 1420 1420 0
576 20250401 100200 33923097 1420 1420 1420 1420 0
577 20250401 100100 33923097 1420 1420 1420 1420 0
578 20250401 100000 33923097 1420 1420 1420 1420 0
579 20250401 095900 33923097 1420 1420 1420 1420 5
580 20250401 095800 33915997 1420 1420 1420 1420 0
581 20250401 095700 33915997 1420 1420 1420 1420 0
582 20250401 095600 33915997 1420 1420 1420 1420 51
583 20250401 095500 33843577 1415 1415 1415 1415 0
584 20250401 095400 33843577 1415 1415 1415 1415 209
585 20250401 095300 33547842 1421 1421 1421 1421 0
586 20250401 095200 33547842 1421 1421 1421 1421 0
587 20250401 095100 33547842 1421 1421 1421 1421 0
588 20250401 095000 33547842 1421 1421 1421 1421 0
589 20250401 094900 33547842 1421 1421 1421 1421 2
590 20250401 094800 33545000 1415 1415 1415 1415 100
591 20250401 094700 33403500 1415 1415 1415 1415 730
592 20250401 094600 32370550 1423 1423 1423 1423 0
593 20250401 094500 32370550 1423 1423 1423 1423 0
594 20250401 094400 32370550 1423 1423 1423 1423 0
595 20250401 094300 32370550 1423 1423 1423 1423 0
596 20250401 094200 32370550 1423 1423 1423 1423 0
597 20250401 094100 32370550 1423 1423 1423 1423 0
598 20250401 094000 32370550 1423 1423 1423 1423 1
599 20250401 093900 32369127 1423 1423 1423 1423 0
600 20250401 093800 32369127 1423 1423 1423 1423 0
601 20250401 093700 32369127 1423 1423 1423 1423 0
602 20250401 093600 32369127 1423 1423 1423 1423 0
603 20250401 093500 32369127 1423 1423 1423 1423 0
604 20250401 093400 32369127 1423 1423 1423 1423 0
605 20250401 093300 32369127 1423 1423 1423 1423 50
606 20250401 093200 32297977 1423 1423 1423 1423 31
607 20250401 093100 32253864 1414 1414 1414 1414 158
608 20250401 093000 32030452 1414 1417 1417 1414 876
609 20250401 092900 30791528 1419 1419 1419 1419 0
610 20250401 092800 30791528 1419 1419 1419 1419 57
611 20250401 092700 30710645 1420 1420 1420 1420 40
612 20250401 092600 30653845 1423 1423 1423 1423 0
613 20250401 092500 30653845 1423 1420 1423 1419 28
614 20250401 092400 30614069 1423 1423 1423 1423 50
615 20250401 092300 30542919 1419 1421 1424 1419 36
616 20250401 092200 30491795 1422 1422 1422 1422 10
617 20250401 092100 30477575 1424 1424 1424 1424 3414
618 20250401 092000 25616039 1424 1424 1424 1424 3400
619 20250401 091900 20774439 1430 1430 1430 1430 0
620 20250401 091800 20774439 1430 1430 1430 1430 0
621 20250401 091700 20774439 1430 1430 1430 1430 0
622 20250401 091600 20774439 1430 1430 1430 1430 0
623 20250401 091500 20774439 1430 1430 1430 1430 0
624 20250401 091400 20774439 1430 1430 1430 1430 0
625 20250401 091300 20774439 1430 1424 1430 1423 1475
626 20250401 091200 18675488 1425 1423 1430 1423 4523
627 20250401 091100 12233731 1422 1420 1422 1420 3333
628 20250401 091000 7497338 1421 1421 1421 1421 0
629 20250401 090900 7497338 1421 1415 1421 1410 3772
630 20250401 090800 2168554 1422 1422 1422 1415 5
631 20250401 090700 2161451 1422 1422 1422 1422 2
632 20250401 090600 2158607 1420 1422 1422 1420 361
633 20250401 090500 1645983 1420 1420 1420 1420 141
634 20250401 090400 1445763 1422 1422 1422 1422 0
635 20250401 090300 1445763 1422 1422 1422 1422 0
636 20250401 090200 1445763 1422 1422 1422 1422 4
637 20250401 090100 1440075 1422 1422 1422 1422 1
638 20250401 090000 1438653 1423 1423 1423 1423 1011

1
042110/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,48329564,0,69691231288,0.00
20250327,0,48329564,0,69932879108,0.00
20250326,0,48329564,0,69884549544,0.00
20250325,0,48329564,0,69884549544,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 48329564 0 69691231288 0.00
3 20250327 0 48329564 0 69932879108 0.00
4 20250326 0 48329564 0 69884549544 0.00
5 20250325 0 48329564 0 69884549544 0.00