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

640
043260/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,640 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,193800,91569779,1012,1012,1012,1012,13525
20250401,193700,91569779,1012,1012,1012,1012,0
20250401,193600,91569779,1012,1012,1012,1012,0
20250401,193500,91569779,1012,1012,1012,1012,0
20250401,193400,91569779,1012,1012,1012,1012,0
20250401,193300,91569779,1012,1012,1012,1012,0
20250401,193200,91569779,1012,1012,1012,1012,0
20250401,193100,91569779,1012,1012,1012,1012,0
20250401,193000,91569779,1012,1012,1012,1012,0
20250401,192900,91569779,1012,1012,1012,1012,0
20250401,192800,91569779,1012,1012,1012,1012,0
20250401,192700,91569779,1012,1012,1012,1012,0
20250401,192600,91569779,1012,1012,1012,1012,0
20250401,192500,91569779,1012,1012,1012,1012,0
20250401,192400,91569779,1012,1012,1012,1012,0
20250401,192300,91569779,1012,1012,1012,1012,0
20250401,192200,91569779,1012,1012,1012,1012,0
20250401,192100,91569779,1012,1012,1012,1012,0
20250401,192000,91569779,1012,1012,1012,1012,0
20250401,191900,91569779,1012,1012,1012,1012,0
20250401,191800,91569779,1012,1012,1012,1012,0
20250401,191700,91569779,1012,1012,1012,1012,0
20250401,191600,91569779,1012,1012,1012,1012,0
20250401,191500,91569779,1012,1012,1012,1012,0
20250401,191400,91569779,1012,1012,1012,1012,0
20250401,191300,91569779,1012,1012,1012,1012,0
20250401,191200,91569779,1012,1012,1012,1012,0
20250401,191100,91569779,1012,1012,1012,1012,0
20250401,191000,91569779,1012,1012,1012,1012,0
20250401,190900,91569779,1012,1012,1012,1012,0
20250401,190800,91569779,1012,1012,1012,1012,13525
20250401,190700,91569779,1012,1012,1012,1012,0
20250401,190600,91569779,1012,1012,1012,1012,0
20250401,190500,91569779,1012,1012,1012,1012,0
20250401,190400,91569779,1012,1012,1012,1012,0
20250401,190300,91569779,1012,1012,1012,1012,0
20250401,190200,91569779,1012,1012,1012,1012,0
20250401,190100,91569779,1012,1012,1012,1012,0
20250401,190000,91569779,1012,1012,1012,1012,0
20250401,185900,91569779,1012,1012,1012,1012,0
20250401,185800,91569779,1012,1012,1012,1012,0
20250401,185700,91569779,1012,1012,1012,1012,0
20250401,185600,91569779,1012,1012,1012,1012,0
20250401,185500,91569779,1012,1012,1012,1012,0
20250401,185400,91569779,1012,1012,1012,1012,0
20250401,185300,91569779,1012,1012,1012,1012,0
20250401,185200,91569779,1012,1012,1012,1012,0
20250401,185100,91569779,1012,1012,1012,1012,0
20250401,185000,91569779,1012,1012,1012,1012,0
20250401,184900,91569779,1012,1012,1012,1012,0
20250401,184800,91569779,1012,1012,1012,1012,0
20250401,184700,91569779,1012,1012,1012,1012,0
20250401,184600,91569779,1012,1012,1012,1012,0
20250401,184500,91569779,1012,1012,1012,1012,0
20250401,184400,91569779,1012,1012,1012,1012,0
20250401,184300,91569779,1012,1012,1012,1012,0
20250401,184200,91569779,1012,1012,1012,1012,0
20250401,184100,91569779,1012,1012,1012,1012,0
20250401,184000,91569779,1012,1012,1012,1012,0
20250401,183900,91569779,1012,1012,1012,1012,0
20250401,183800,91569779,1012,1012,1012,1012,13525
20250401,183700,91569779,1012,1012,1012,1012,0
20250401,183600,91569779,1012,1012,1012,1012,0
20250401,183500,91569779,1012,1012,1012,1012,0
20250401,183400,91569779,1012,1012,1012,1012,0
20250401,183300,91569779,1012,1012,1012,1012,0
20250401,183200,91569779,1012,1012,1012,1012,0
20250401,183100,91569779,1012,1012,1012,1012,0
20250401,183000,91569779,1012,1012,1012,1012,0
20250401,182900,91569779,1012,1012,1012,1012,0
20250401,182800,91569779,1012,1012,1012,1012,0
20250401,182700,91569779,1012,1012,1012,1012,0
20250401,182600,91569779,1012,1012,1012,1012,0
20250401,182500,91569779,1012,1012,1012,1012,0
20250401,182400,91569779,1012,1012,1012,1012,0
20250401,182300,91569779,1012,1012,1012,1012,0
20250401,182200,91569779,1012,1012,1012,1012,0
20250401,182100,91569779,1012,1012,1012,1012,0
20250401,182000,91569779,1012,1012,1012,1012,0
20250401,181900,91569779,1012,1012,1012,1012,0
20250401,181800,91569779,1012,1012,1012,1012,0
20250401,181700,91569779,1012,1012,1012,1012,0
20250401,181600,91569779,1012,1012,1012,1012,0
20250401,181500,91569779,1012,1012,1012,1012,0
20250401,181400,91569779,1012,1012,1012,1012,0
20250401,181300,91569779,1012,1012,1012,1012,0
20250401,181200,91569779,1012,1012,1012,1012,0
20250401,181100,91569779,1012,1012,1012,1012,0
20250401,181000,91569779,1012,1012,1012,1012,0
20250401,180900,91569779,1012,1012,1012,1012,0
20250401,180800,91569779,1012,1012,1012,1012,13525
20250401,180700,91569779,1012,1012,1012,1012,0
20250401,180600,91569779,1012,1012,1012,1012,0
20250401,180500,91569779,1012,1012,1012,1012,0
20250401,180400,91569779,1012,1012,1012,1012,0
20250401,180300,91569779,1012,1012,1012,1012,0
20250401,180200,91569779,1012,1012,1012,1012,0
20250401,180100,91569779,1012,1012,1012,1012,0
20250401,180000,91569779,1012,1012,1012,1012,0
20250401,175900,91569779,1012,1012,1012,1012,0
20250401,175800,91569779,1012,1012,1012,1012,0
20250401,175700,91569779,1012,1012,1012,1012,0
20250401,175600,91569779,1012,1012,1012,1012,0
20250401,175500,91569779,1012,1012,1012,1012,0
20250401,175400,91569779,1012,1012,1012,1012,0
20250401,175300,91569779,1012,1012,1012,1012,0
20250401,175200,91569779,1012,1012,1012,1012,0
20250401,175100,91569779,1012,1012,1012,1012,0
20250401,175000,91569779,1012,1012,1012,1012,0
20250401,174900,91569779,1012,1012,1012,1012,0
20250401,174800,91569779,1012,1012,1012,1012,0
20250401,174700,91569779,1012,1012,1012,1012,0
20250401,174600,91569779,1012,1012,1012,1012,0
20250401,174500,91569779,1012,1012,1012,1012,0
20250401,174400,91569779,1012,1012,1012,1012,0
20250401,174300,91569779,1012,1012,1012,1012,0
20250401,174200,91569779,1012,1012,1012,1012,0
20250401,174100,91569779,1012,1012,1012,1012,0
20250401,174000,91569779,1012,1012,1012,1012,0
20250401,173900,91569779,1012,1012,1012,1012,0
20250401,173800,91569779,1012,1012,1012,1012,13525
20250401,173700,91569779,1012,1012,1012,1012,0
20250401,173600,91569779,1012,1012,1012,1012,0
20250401,173500,91569779,1012,1012,1012,1012,0
20250401,173400,91569779,1012,1012,1012,1012,0
20250401,173300,91569779,1012,1012,1012,1012,0
20250401,173200,91569779,1012,1012,1012,1012,0
20250401,173100,91569779,1012,1012,1012,1012,0
20250401,173000,91569779,1012,1012,1012,1012,0
20250401,172900,91569779,1012,1012,1012,1012,0
20250401,172800,91569779,1012,1012,1012,1012,0
20250401,172700,91569779,1012,1012,1012,1012,0
20250401,172600,91569779,1012,1012,1012,1012,0
20250401,172500,91569779,1012,1012,1012,1012,0
20250401,172400,91569779,1012,1012,1012,1012,0
20250401,172300,91569779,1012,1012,1012,1012,0
20250401,172200,91569779,1012,1012,1012,1012,0
20250401,172100,91569779,1012,1012,1012,1012,0
20250401,172000,91569779,1012,1012,1012,1012,0
20250401,171900,91569779,1012,1012,1012,1012,0
20250401,171800,91569779,1012,1012,1012,1012,0
20250401,171700,91569779,1012,1012,1012,1012,0
20250401,171600,91569779,1012,1012,1012,1012,0
20250401,171500,91569779,1012,1012,1012,1012,0
20250401,171400,91569779,1012,1012,1012,1012,0
20250401,171300,91569779,1012,1012,1012,1012,0
20250401,171200,91569779,1012,1012,1012,1012,0
20250401,171100,91569779,1012,1012,1012,1012,0
20250401,171000,91569779,1012,1012,1012,1012,0
20250401,170900,91569779,1012,1012,1012,1012,0
20250401,170800,91569779,1012,1012,1012,1012,13525
20250401,170700,91569779,1012,1012,1012,1012,0
20250401,170600,91569779,1012,1012,1012,1012,0
20250401,170500,91569779,1012,1012,1012,1012,0
20250401,170400,91569779,1012,1012,1012,1012,0
20250401,170300,91569779,1012,1012,1012,1012,0
20250401,170200,91569779,1012,1012,1012,1012,0
20250401,170100,91569779,1012,1012,1012,1012,0
20250401,170000,91569779,1012,1012,1012,1012,0
20250401,165900,91569779,1012,1012,1012,1012,0
20250401,165800,91569779,1012,1012,1012,1012,0
20250401,165700,91569779,1012,1012,1012,1012,0
20250401,165600,91569779,1012,1012,1012,1012,0
20250401,165500,91569779,1012,1012,1012,1012,0
20250401,165400,91569779,1012,1012,1012,1012,0
20250401,165300,91569779,1012,1012,1012,1012,0
20250401,165200,91569779,1012,1012,1012,1012,0
20250401,165100,91569779,1012,1012,1012,1012,0
20250401,165000,91569779,1012,1012,1012,1012,0
20250401,164900,91569779,1012,1012,1012,1012,0
20250401,164800,91569779,1012,1012,1012,1012,0
20250401,164700,91569779,1012,1012,1012,1012,0
20250401,164600,91569779,1012,1012,1012,1012,0
20250401,164500,91569779,1012,1012,1012,1012,0
20250401,164400,91569779,1012,1012,1012,1012,0
20250401,164300,91569779,1012,1012,1012,1012,0
20250401,164200,91569779,1012,1012,1012,1012,0
20250401,164100,91569779,1012,1012,1012,1012,0
20250401,164000,91569779,1012,1012,1012,1012,0
20250401,163900,91569779,1012,1012,1012,1012,0
20250401,163800,91569779,1012,1012,1012,1012,13525
20250401,163700,91569779,1012,1012,1012,1012,0
20250401,163600,91569779,1012,1012,1012,1012,0
20250401,163500,91569779,1012,1012,1012,1012,0
20250401,163400,91569779,1012,1012,1012,1012,0
20250401,163300,91569779,1012,1012,1012,1012,0
20250401,163200,91569779,1012,1012,1012,1012,0
20250401,163100,91569779,1012,1012,1012,1012,0
20250401,163000,91569779,1012,1012,1012,1012,0
20250401,162900,91569779,1012,1012,1012,1012,0
20250401,162800,91569779,1012,1012,1012,1012,0
20250401,162700,91569779,1012,1012,1012,1012,0
20250401,162600,91569779,1012,1012,1012,1012,0
20250401,162500,91569779,1012,1012,1012,1012,0
20250401,162400,91569779,1012,1012,1012,1012,0
20250401,162300,91569779,1012,1012,1012,1012,0
20250401,162200,91569779,1012,1012,1012,1012,0
20250401,162100,91569779,1012,1012,1012,1012,0
20250401,162000,91569779,1012,1012,1012,1012,0
20250401,161900,91569779,1012,1012,1012,1012,0
20250401,161800,91569779,1012,1012,1012,1012,0
20250401,161700,91569779,1012,1012,1012,1012,0
20250401,161600,91569779,1012,1012,1012,1012,0
20250401,161500,91569779,1012,1012,1012,1012,0
20250401,161400,91569779,1012,1012,1012,1012,0
20250401,161300,91569779,1012,1012,1012,1012,0
20250401,161200,91569779,1012,1012,1012,1012,0
20250401,161100,91569779,1012,1012,1012,1012,0
20250401,161000,91569779,1012,1012,1012,1012,0
20250401,160900,91569779,1012,1012,1012,1012,0
20250401,160800,91569779,1012,1012,1012,1012,13525
20250401,160700,91569779,1012,1012,1012,1012,0
20250401,160600,91569779,1012,1012,1012,1012,0
20250401,160500,91569779,1012,1012,1012,1012,0
20250401,160400,91569779,1012,1012,1012,1012,0
20250401,160300,91569779,1012,1012,1012,1012,0
20250401,160200,91569779,1012,1012,1012,1012,0
20250401,160100,91569779,1012,1012,1012,1012,0
20250401,160000,91569779,1012,1012,1012,1012,0
20250401,155900,91569779,1012,1012,1012,1012,0
20250401,155800,91569779,1012,1012,1012,1012,0
20250401,155700,91569779,1012,1012,1012,1012,0
20250401,155600,91569779,1012,1012,1012,1012,0
20250401,155500,91569779,1012,1012,1012,1012,0
20250401,155400,91569779,1012,1012,1012,1012,0
20250401,155300,91569779,1012,1012,1012,1012,0
20250401,155200,91569779,1012,1012,1012,1012,0
20250401,155100,91569779,1012,1012,1012,1012,0
20250401,155000,91569779,1012,1012,1012,1012,0
20250401,154900,91569779,1012,1012,1012,1012,0
20250401,154800,91569779,1012,1012,1012,1012,0
20250401,154700,91569779,1012,1012,1012,1012,0
20250401,154600,91569779,1012,1012,1012,1012,0
20250401,154500,91569779,1012,1012,1012,1012,0
20250401,154400,91569779,1012,1012,1012,1012,0
20250401,154300,91569779,1012,1012,1012,1012,0
20250401,154200,91569779,1012,1012,1012,1012,0
20250401,154100,91569779,1012,1012,1012,1012,0
20250401,154000,91569779,1012,1012,1012,1012,0
20250401,153900,91569779,1012,1012,1012,1012,0
20250401,153800,91569779,1012,1012,1012,1012,13525
20250401,153700,91569779,1012,1012,1012,1012,0
20250401,153600,91569779,1012,1012,1012,1012,0
20250401,153500,91569779,1012,1012,1012,1012,0
20250401,153400,91569779,1012,1012,1012,1012,0
20250401,153300,91569779,1012,1012,1012,1012,0
20250401,153200,91569779,1012,1012,1012,1012,0
20250401,153100,91569779,1012,1012,1012,1012,0
20250401,153000,91569779,1012,1012,1012,1012,13525
20250401,152900,77882479,1019,1019,1019,1019,0
20250401,152800,77882479,1019,1019,1019,1019,0
20250401,152700,77882479,1019,1019,1019,1019,0
20250401,152600,77882479,1019,1019,1019,1019,0
20250401,152500,77882479,1019,1019,1019,1019,0
20250401,152400,77882479,1019,1019,1019,1019,0
20250401,152300,77882479,1019,1019,1019,1019,0
20250401,152200,77882479,1019,1019,1019,1019,0
20250401,152100,77882479,1019,1019,1019,1019,0
20250401,152000,77882479,1019,1019,1019,1019,0
20250401,151900,77882479,1019,1019,1019,1017,324
20250401,151800,77552359,1020,1019,1020,1018,739
20250401,151700,76799766,1020,1019,1020,1019,70
20250401,151600,76728367,1018,1018,1018,1018,1
20250401,151500,76727349,1017,1020,1020,1016,15
20250401,151400,76712068,1020,1020,1020,1020,0
20250401,151300,76712068,1020,1020,1020,1020,49
20250401,151200,76662088,1020,1020,1020,1020,0
20250401,151100,76662088,1020,1020,1020,1020,1
20250401,151000,76661068,1020,1020,1020,1020,10
20250401,150900,76650868,1017,1017,1017,1017,50
20250401,150800,76600018,1016,1015,1018,1015,574
20250401,150700,76016273,1018,1018,1018,1018,0
20250401,150600,76016273,1018,1018,1018,1018,0
20250401,150500,76016273,1018,1017,1018,1017,396
20250401,150400,75613345,1018,1018,1018,1018,0
20250401,150300,75613345,1018,1017,1018,1017,134
20250401,150200,75477066,1013,1013,1013,1013,0
20250401,150100,75477066,1013,1016,1016,1013,2000
20250401,150000,73448659,1015,1015,1015,1015,0
20250401,145900,73448659,1015,1016,1016,1015,500
20250401,145800,72941155,1015,1015,1022,1015,1702
20250401,145700,71213607,1015,1020,1020,1015,2154
20250401,145600,69021559,1022,1022,1022,1022,0
20250401,145500,69021559,1022,1022,1022,1022,300
20250401,145400,68714959,1022,1022,1022,1022,2
20250401,145300,68712915,1020,1020,1020,1020,0
20250401,145200,68712915,1020,1020,1020,1020,0
20250401,145100,68712915,1020,1020,1020,1020,0
20250401,145000,68712915,1020,1020,1020,1020,0
20250401,144900,68712915,1020,1020,1020,1020,0
20250401,144800,68712915,1020,1020,1020,1020,0
20250401,144700,68712915,1020,1020,1020,1020,0
20250401,144600,68712915,1020,1020,1020,1020,0
20250401,144500,68712915,1020,1020,1020,1020,0
20250401,144400,68712915,1020,1020,1022,1020,3
20250401,144300,68709853,1022,1022,1022,1022,0
20250401,144200,68709853,1022,1022,1022,1022,0
20250401,144100,68709853,1022,1022,1022,1022,0
20250401,144000,68709853,1022,1022,1022,1022,343
20250401,143900,68359307,1021,1021,1021,1021,0
20250401,143800,68359307,1021,1021,1021,1021,0
20250401,143700,68359307,1021,1021,1021,1021,0
20250401,143600,68359307,1021,1021,1021,1021,0
20250401,143500,68359307,1021,1021,1021,1021,1000
20250401,143400,67338307,1023,1023,1023,1023,0
20250401,143300,67338307,1023,1023,1023,1023,0
20250401,143200,67338307,1023,1023,1023,1023,0
20250401,143100,67338307,1023,1023,1023,1023,0
20250401,143000,67338307,1023,1023,1023,1023,0
20250401,142900,67338307,1023,1023,1023,1023,2
20250401,142800,67336261,1022,1022,1022,1022,0
20250401,142700,67336261,1022,1022,1022,1022,0
20250401,142600,67336261,1022,1022,1022,1022,0
20250401,142500,67336261,1022,1022,1022,1022,22
20250401,142400,67313777,1023,1023,1023,1023,0
20250401,142300,67313777,1023,1023,1023,1023,0
20250401,142200,67313777,1023,1023,1023,1023,0
20250401,142100,67313777,1023,1023,1023,1023,0
20250401,142000,67313777,1023,1023,1023,1023,0
20250401,141900,67313777,1023,1023,1023,1023,2
20250401,141800,67311731,1023,1022,1023,1022,976
20250401,141700,66314024,1023,1023,1023,1023,0
20250401,141600,66314024,1023,1023,1023,1023,1
20250401,141500,66313001,1023,1023,1023,1023,12
20250401,141400,66300725,1023,1023,1023,1023,0
20250401,141300,66300725,1023,1023,1023,1023,0
20250401,141200,66300725,1023,1023,1023,1023,0
20250401,141100,66300725,1023,1023,1023,1023,0
20250401,141000,66300725,1023,1023,1023,1023,0
20250401,140900,66300725,1023,1023,1023,1023,0
20250401,140800,66300725,1023,1023,1023,1023,0
20250401,140700,66300725,1023,1023,1023,1023,0
20250401,140600,66300725,1023,1023,1023,1023,0
20250401,140500,66300725,1023,1023,1023,1023,0
20250401,140400,66300725,1023,1023,1023,1023,0
20250401,140300,66300725,1023,1023,1023,1023,1
20250401,140200,66299702,1022,1022,1022,1022,0
20250401,140100,66299702,1022,1022,1022,1022,2
20250401,140000,66297658,1022,1022,1022,1022,12
20250401,135900,66285394,1024,1024,1024,1024,0
20250401,135800,66285394,1024,1024,1024,1024,0
20250401,135700,66285394,1024,1024,1024,1024,0
20250401,135600,66285394,1024,1024,1024,1024,0
20250401,135500,66285394,1024,1024,1024,1024,0
20250401,135400,66285394,1024,1024,1024,1024,0
20250401,135300,66285394,1024,1024,1024,1024,0
20250401,135200,66285394,1024,1024,1024,1024,0
20250401,135100,66285394,1024,1024,1024,1024,0
20250401,135000,66285394,1024,1024,1024,1024,0
20250401,134900,66285394,1024,1024,1024,1024,0
20250401,134800,66285394,1024,1024,1024,1024,0
20250401,134700,66285394,1024,1024,1024,1024,0
20250401,134600,66285394,1024,1024,1024,1024,0
20250401,134500,66285394,1024,1024,1024,1024,97
20250401,134400,66186066,1024,1024,1024,1024,10
20250401,134300,66175826,1024,1024,1024,1024,0
20250401,134200,66175826,1024,1024,1024,1024,0
20250401,134100,66175826,1024,1024,1024,1024,1
20250401,134000,66174802,1024,1024,1024,1024,0
20250401,133900,66174802,1024,1024,1024,1024,0
20250401,133800,66174802,1024,1024,1024,1024,0
20250401,133700,66174802,1024,1022,1024,1022,502
20250401,133600,65661754,1024,1024,1024,1024,0
20250401,133500,65661754,1024,1024,1024,1024,0
20250401,133400,65661754,1024,1024,1024,1024,2
20250401,133300,65659706,1023,1023,1023,1023,553
20250401,133200,65093987,1023,1023,1023,1023,19
20250401,133100,65074550,1023,1023,1023,1023,0
20250401,133000,65074550,1023,1023,1023,1023,0
20250401,132900,65074550,1023,1023,1023,1023,0
20250401,132800,65074550,1023,1023,1023,1023,0
20250401,132700,65074550,1023,1023,1023,1023,0
20250401,132600,65074550,1023,1023,1023,1023,0
20250401,132500,65074550,1023,1023,1023,1023,0
20250401,132400,65074550,1023,1023,1023,1023,8
20250401,132300,65066366,1023,1023,1023,1023,0
20250401,132200,65066366,1023,1023,1023,1023,0
20250401,132100,65066366,1023,1023,1023,1023,0
20250401,132000,65066366,1023,1023,1023,1023,10
20250401,131900,65056136,1023,1023,1023,1023,0
20250401,131800,65056136,1023,1023,1023,1023,0
20250401,131700,65056136,1023,1023,1023,1023,716
20250401,131600,64323668,1023,1022,1023,1022,3314
20250401,131500,60936384,1022,1022,1022,1022,0
20250401,131400,60936384,1022,1022,1022,1022,12
20250401,131300,60924120,1022,1022,1022,1022,50
20250401,131200,60873020,1019,1019,1019,1019,0
20250401,131100,60873020,1019,1019,1019,1019,0
20250401,131000,60873020,1019,1019,1019,1019,0
20250401,130900,60873020,1019,1019,1019,1019,0
20250401,130800,60873020,1019,1019,1019,1019,0
20250401,130700,60873020,1019,1019,1019,1019,0
20250401,130600,60873020,1019,1019,1019,1019,150
20250401,130500,60720170,1020,1020,1020,1020,0
20250401,130400,60720170,1020,1020,1020,1020,0
20250401,130300,60720170,1020,1020,1020,1020,0
20250401,130200,60720170,1020,1020,1020,1020,0
20250401,130100,60720170,1020,1020,1020,1020,0
20250401,130000,60720170,1020,1020,1020,1020,15
20250401,125900,60704870,1020,1020,1020,1020,0
20250401,125800,60704870,1020,1020,1020,1020,0
20250401,125700,60704870,1020,1020,1020,1020,0
20250401,125600,60704870,1020,1020,1020,1020,0
20250401,125500,60704870,1020,1020,1020,1020,0
20250401,125400,60704870,1020,1020,1020,1020,0
20250401,125300,60704870,1020,1020,1020,1020,0
20250401,125200,60704870,1020,1020,1020,1020,650
20250401,125100,60041870,1020,1020,1020,1020,14
20250401,125000,60027590,1023,1023,1023,1023,0
20250401,124900,60027590,1023,1023,1023,1023,0
20250401,124800,60027590,1023,1023,1023,1023,0
20250401,124700,60027590,1023,1023,1023,1023,0
20250401,124600,60027590,1023,1023,1023,1023,0
20250401,124500,60027590,1023,1023,1023,1023,0
20250401,124400,60027590,1023,1023,1023,1023,0
20250401,124300,60027590,1023,1023,1023,1023,0
20250401,124200,60027590,1023,1023,1023,1023,0
20250401,124100,60027590,1023,1023,1023,1023,0
20250401,124000,60027590,1023,1023,1023,1023,0
20250401,123900,60027590,1023,1023,1023,1023,0
20250401,123800,60027590,1023,1023,1023,1023,0
20250401,123700,60027590,1023,1023,1023,1023,3226
20250401,123600,56727392,1023,1023,1023,1023,0
20250401,123500,56727392,1023,1023,1023,1023,0
20250401,123400,56727392,1023,1023,1023,1023,0
20250401,123300,56727392,1023,1023,1023,1023,0
20250401,123200,56727392,1023,1023,1023,1023,0
20250401,123100,56727392,1023,1023,1023,1023,0
20250401,123000,56727392,1023,1023,1023,1023,0
20250401,122900,56727392,1023,1023,1023,1023,0
20250401,122800,56727392,1023,1023,1023,1023,0
20250401,122700,56727392,1023,1023,1023,1023,0
20250401,122600,56727392,1023,1023,1023,1023,0
20250401,122500,56727392,1023,1022,1023,1022,125
20250401,122400,56599627,1020,1020,1020,1020,0
20250401,122300,56599627,1020,1020,1020,1020,0
20250401,122200,56599627,1020,1020,1020,1020,50
20250401,122100,56548627,1020,1020,1020,1020,0
20250401,122000,56548627,1020,1020,1020,1020,0
20250401,121900,56548627,1020,1020,1020,1020,0
20250401,121800,56548627,1020,1021,1021,1020,190
20250401,121700,56354748,1022,1022,1022,1022,0
20250401,121600,56354748,1022,1022,1022,1022,166
20250401,121500,56185096,1025,1025,1025,1025,0
20250401,121400,56185096,1025,1025,1025,1025,0
20250401,121300,56185096,1025,1025,1025,1025,0
20250401,121200,56185096,1025,1025,1025,1025,0
20250401,121100,56185096,1025,1025,1025,1025,0
20250401,121000,56185096,1025,1025,1025,1025,0
20250401,120900,56185096,1025,1025,1025,1025,0
20250401,120800,56185096,1025,1025,1025,1025,0
20250401,120700,56185096,1025,1025,1025,1025,0
20250401,120600,56185096,1025,1025,1025,1025,0
20250401,120500,56185096,1025,1025,1025,1025,0
20250401,120400,56185096,1025,1025,1025,1025,0
20250401,120300,56185096,1025,1025,1025,1025,0
20250401,120200,56185096,1025,1025,1025,1025,0
20250401,120100,56185096,1025,1025,1025,1025,0
20250401,120000,56185096,1025,1025,1025,1025,1
20250401,115900,56184071,1020,1020,1020,1020,0
20250401,115800,56184071,1020,1020,1020,1020,0
20250401,115700,56184071,1020,1020,1020,1020,0
20250401,115600,56184071,1020,1020,1020,1020,0
20250401,115500,56184071,1020,1020,1020,1020,0
20250401,115400,56184071,1020,1021,1021,1020,125
20250401,115300,56056521,1025,1025,1025,1025,0
20250401,115200,56056521,1025,1025,1025,1025,0
20250401,115100,56056521,1025,1025,1025,1025,0
20250401,115000,56056521,1025,1025,1025,1025,0
20250401,114900,56056521,1025,1025,1025,1025,1
20250401,114800,56055496,1025,1025,1025,1025,0
20250401,114700,56055496,1025,1025,1025,1025,25
20250401,114600,56029871,1025,1024,1025,1024,500
20250401,114500,55517381,1026,1026,1026,1026,0
20250401,114400,55517381,1026,1026,1026,1026,0
20250401,114300,55517381,1026,1026,1026,1026,0
20250401,114200,55517381,1026,1026,1026,1026,0
20250401,114100,55517381,1026,1026,1026,1026,0
20250401,114000,55517381,1026,1026,1026,1026,0
20250401,113900,55517381,1026,1026,1026,1026,0
20250401,113800,55517381,1026,1026,1026,1026,0
20250401,113700,55517381,1026,1026,1026,1026,0
20250401,113600,55517381,1026,1026,1026,1026,0
20250401,113500,55517381,1026,1026,1026,1026,0
20250401,113400,55517381,1026,1026,1026,1026,0
20250401,113300,55517381,1026,1026,1026,1026,0
20250401,113200,55517381,1026,1026,1026,1026,0
20250401,113100,55517381,1026,1026,1026,1026,0
20250401,113000,55517381,1026,1026,1026,1026,0
20250401,112900,55517381,1026,1026,1026,1026,0
20250401,112800,55517381,1026,1026,1026,1026,0
20250401,112700,55517381,1026,1026,1026,1026,0
20250401,112600,55517381,1026,1026,1026,1026,0
20250401,112500,55517381,1026,1026,1026,1026,0
20250401,112400,55517381,1026,1026,1026,1026,0
20250401,112300,55517381,1026,1024,1026,1024,3782
20250401,112200,51640787,1024,1024,1024,1024,0
20250401,112100,51640787,1024,1024,1024,1024,0
20250401,112000,51640787,1024,1023,1024,1023,442
20250401,111900,51188499,1017,1017,1017,1017,2
20250401,111800,51186465,1023,1022,1023,1022,740
20250401,111700,50430183,1022,1021,1022,1021,18
20250401,111600,50411802,1022,1022,1022,1022,0
20250401,111500,50411802,1022,1020,1022,1020,1652
20250401,111400,48725458,1022,1022,1022,1022,0
20250401,111300,48725458,1022,1022,1022,1022,0
20250401,111200,48725458,1022,1022,1022,1022,0
20250401,111100,48725458,1022,1022,1022,1022,0
20250401,111000,48725458,1022,1022,1022,1022,0
20250401,110900,48725458,1022,1022,1022,1022,0
20250401,110800,48725458,1022,1022,1022,1022,0
20250401,110700,48725458,1022,1017,1022,1017,70
20250401,110600,48653923,1022,1021,1022,1021,10
20250401,110500,48643708,1022,1022,1022,1022,0
20250401,110400,48643708,1022,1022,1022,1022,0
20250401,110300,48643708,1022,1022,1022,1022,0
20250401,110200,48643708,1022,1022,1022,1022,0
20250401,110100,48643708,1022,1022,1022,1022,0
20250401,110000,48643708,1022,1022,1022,1022,0
20250401,105900,48643708,1022,1018,1022,1018,4479
20250401,105800,44077646,1018,1018,1018,1018,300
20250401,105700,43772246,1019,1019,1019,1019,0
20250401,105600,43772246,1019,1017,1019,1017,1436
20250401,105500,42311830,1017,1016,1017,1016,1283
20250401,105400,41008300,1016,1016,1016,1016,0
20250401,105300,41008300,1016,1016,1016,1016,83
20250401,105200,40923972,1016,1016,1016,1016,0
20250401,105100,40923972,1016,1016,1016,1016,0
20250401,105000,40923972,1016,1014,1016,1014,5897
20250401,104900,34940410,1014,1014,1014,1014,0
20250401,104800,34940410,1014,1014,1014,1014,0
20250401,104700,34940410,1014,1014,1014,1014,0
20250401,104600,34940410,1014,1014,1014,1014,415
20250401,104500,34519600,1014,1014,1014,1014,29
20250401,104400,34490194,1014,1007,1014,1007,2336
20250401,104300,32133264,1007,1006,1007,1006,446
20250401,104200,31684256,1006,1006,1006,1006,0
20250401,104100,31684256,1006,1006,1006,1006,0
20250401,104000,31684256,1006,1006,1006,1006,0
20250401,103900,31684256,1006,1006,1006,1006,1
20250401,103800,31683250,1004,1004,1004,1004,0
20250401,103700,31683250,1004,1004,1004,1004,0
20250401,103600,31683250,1004,1004,1004,1004,16
20250401,103500,31667186,1007,1007,1007,1007,0
20250401,103400,31667186,1007,1007,1007,1007,0
20250401,103300,31667186,1007,1007,1007,1007,0
20250401,103200,31667186,1007,1007,1007,1007,0
20250401,103100,31667186,1007,1007,1007,1007,0
20250401,103000,31667186,1007,1007,1007,1007,0
20250401,102900,31667186,1007,1007,1007,1007,0
20250401,102800,31667186,1007,1007,1007,1007,0
20250401,102700,31667186,1007,1007,1007,1007,0
20250401,102600,31667186,1007,1007,1007,1007,0
20250401,102500,31667186,1007,1007,1007,1007,0
20250401,102400,31667186,1007,1007,1007,1007,0
20250401,102300,31667186,1007,1007,1007,1007,0
20250401,102200,31667186,1007,1007,1007,1007,0
20250401,102100,31667186,1007,1007,1007,1007,0
20250401,102000,31667186,1007,1007,1007,1007,8
20250401,101900,31659130,1007,1007,1007,1007,0
20250401,101800,31659130,1007,1007,1007,1007,0
20250401,101700,31659130,1007,1007,1007,1007,0
20250401,101600,31659130,1007,1007,1007,1007,0
20250401,101500,31659130,1007,1007,1007,1007,0
20250401,101400,31659130,1007,1007,1007,1007,0
20250401,101300,31659130,1007,1007,1007,1007,0
20250401,101200,31659130,1007,1007,1007,1007,0
20250401,101100,31659130,1007,1007,1007,1007,0
20250401,101000,31659130,1007,1001,1007,1001,4819
20250401,100900,26834998,1000,1000,1000,1000,43
20250401,100800,26791998,999,999,999,999,20
20250401,100700,26772018,999,999,999,999,16
20250401,100600,26756034,1001,1001,1001,1001,0
20250401,100500,26756034,1001,1001,1001,1001,0
20250401,100400,26756034,1001,1001,1001,1001,2
20250401,100300,26754032,1002,1002,1002,1002,0
20250401,100200,26754032,1002,1002,1002,1002,0
20250401,100100,26754032,1002,1002,1002,1002,0
20250401,100000,26754032,1002,1002,1002,1002,59
20250401,095900,26694914,1002,1002,1002,1002,0
20250401,095800,26694914,1002,1002,1002,1002,0
20250401,095700,26694914,1002,1002,1002,1002,0
20250401,095600,26694914,1002,1007,1007,1002,52
20250401,095500,26642560,1008,1008,1008,1008,0
20250401,095400,26642560,1008,1008,1008,1008,4
20250401,095300,26638528,1008,1008,1008,1008,0
20250401,095200,26638528,1008,1008,1008,1008,0
20250401,095100,26638528,1008,1008,1008,1008,0
20250401,095000,26638528,1008,1008,1008,1008,50
20250401,094900,26588128,1007,1007,1007,1007,0
20250401,094800,26588128,1007,1007,1008,1007,117
20250401,094700,26470307,1007,1007,1007,1007,38
20250401,094600,26432041,1000,1000,1000,1000,36
20250401,094500,26396041,1000,1000,1000,1000,0
20250401,094400,26396041,1000,1000,1000,1000,0
20250401,094300,26396041,1000,1000,1000,1000,0
20250401,094200,26396041,1000,1000,1000,1000,0
20250401,094100,26396041,1000,1001,1001,1000,1700
20250401,094000,24695756,1001,1003,1003,1001,100
20250401,093900,24595536,1008,1008,1008,1008,49
20250401,093800,24546144,1008,1007,1008,1007,50
20250401,093700,24495785,1009,1008,1009,1008,202
20250401,093600,24292126,1009,1009,1009,1009,0
20250401,093500,24292126,1009,1005,1015,1003,873
20250401,093400,23415799,1016,1007,1016,1007,302
20250401,093300,23111667,1007,1005,1007,1005,281
20250401,093200,22829258,1007,1007,1007,1006,323
20250401,093100,22504035,1007,1007,1007,1007,400
20250401,093000,22101235,1017,1017,1017,1017,21
20250401,092900,22079878,1018,1018,1018,1018,0
20250401,092800,22079878,1018,1018,1018,1018,0
20250401,092700,22079878,1018,1018,1018,1018,0
20250401,092600,22079878,1018,1017,1018,1017,401
20250401,092500,21671960,1009,1009,1009,1009,300
20250401,092400,21369260,1011,1012,1012,1011,358
20250401,092300,21006984,1011,1011,1011,1011,0
20250401,092200,21006984,1011,1011,1011,1011,0
20250401,092100,21006984,1011,1011,1011,1011,300
20250401,092000,20703684,1019,1019,1019,1019,0
20250401,091900,20703684,1019,1019,1019,1019,0
20250401,091800,20703684,1019,1019,1019,1019,0
20250401,091700,20703684,1019,1019,1019,1019,0
20250401,091600,20703684,1019,1019,1019,1019,0
20250401,091500,20703684,1019,1019,1019,1019,0
20250401,091400,20703684,1019,1018,1019,1018,100
20250401,091300,20601807,1018,1018,1018,1018,8
20250401,091200,20593663,1019,1019,1019,1019,0
20250401,091100,20593663,1019,1018,1019,1018,1223
20250401,091000,19348647,1018,1018,1018,1018,0
20250401,090900,19348647,1018,1018,1018,1018,0
20250401,090800,19348647,1018,1009,1018,1009,8627
20250401,090700,10615210,1009,1009,1009,1009,999
20250401,090600,9607219,1010,1010,1010,1010,0
20250401,090500,9607219,1010,1010,1010,1010,0
20250401,090400,9607219,1010,1010,1010,1010,1201
20250401,090300,8394209,1005,1008,1009,1005,1390
20250401,090200,6992613,1009,1009,1009,1009,0
20250401,090100,6992613,1009,1009,1009,1009,198
20250401,090000,6792831,1010,995,1010,995,6823
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 193800 91569779 1012 1012 1012 1012 13525
3 20250401 193700 91569779 1012 1012 1012 1012 0
4 20250401 193600 91569779 1012 1012 1012 1012 0
5 20250401 193500 91569779 1012 1012 1012 1012 0
6 20250401 193400 91569779 1012 1012 1012 1012 0
7 20250401 193300 91569779 1012 1012 1012 1012 0
8 20250401 193200 91569779 1012 1012 1012 1012 0
9 20250401 193100 91569779 1012 1012 1012 1012 0
10 20250401 193000 91569779 1012 1012 1012 1012 0
11 20250401 192900 91569779 1012 1012 1012 1012 0
12 20250401 192800 91569779 1012 1012 1012 1012 0
13 20250401 192700 91569779 1012 1012 1012 1012 0
14 20250401 192600 91569779 1012 1012 1012 1012 0
15 20250401 192500 91569779 1012 1012 1012 1012 0
16 20250401 192400 91569779 1012 1012 1012 1012 0
17 20250401 192300 91569779 1012 1012 1012 1012 0
18 20250401 192200 91569779 1012 1012 1012 1012 0
19 20250401 192100 91569779 1012 1012 1012 1012 0
20 20250401 192000 91569779 1012 1012 1012 1012 0
21 20250401 191900 91569779 1012 1012 1012 1012 0
22 20250401 191800 91569779 1012 1012 1012 1012 0
23 20250401 191700 91569779 1012 1012 1012 1012 0
24 20250401 191600 91569779 1012 1012 1012 1012 0
25 20250401 191500 91569779 1012 1012 1012 1012 0
26 20250401 191400 91569779 1012 1012 1012 1012 0
27 20250401 191300 91569779 1012 1012 1012 1012 0
28 20250401 191200 91569779 1012 1012 1012 1012 0
29 20250401 191100 91569779 1012 1012 1012 1012 0
30 20250401 191000 91569779 1012 1012 1012 1012 0
31 20250401 190900 91569779 1012 1012 1012 1012 0
32 20250401 190800 91569779 1012 1012 1012 1012 13525
33 20250401 190700 91569779 1012 1012 1012 1012 0
34 20250401 190600 91569779 1012 1012 1012 1012 0
35 20250401 190500 91569779 1012 1012 1012 1012 0
36 20250401 190400 91569779 1012 1012 1012 1012 0
37 20250401 190300 91569779 1012 1012 1012 1012 0
38 20250401 190200 91569779 1012 1012 1012 1012 0
39 20250401 190100 91569779 1012 1012 1012 1012 0
40 20250401 190000 91569779 1012 1012 1012 1012 0
41 20250401 185900 91569779 1012 1012 1012 1012 0
42 20250401 185800 91569779 1012 1012 1012 1012 0
43 20250401 185700 91569779 1012 1012 1012 1012 0
44 20250401 185600 91569779 1012 1012 1012 1012 0
45 20250401 185500 91569779 1012 1012 1012 1012 0
46 20250401 185400 91569779 1012 1012 1012 1012 0
47 20250401 185300 91569779 1012 1012 1012 1012 0
48 20250401 185200 91569779 1012 1012 1012 1012 0
49 20250401 185100 91569779 1012 1012 1012 1012 0
50 20250401 185000 91569779 1012 1012 1012 1012 0
51 20250401 184900 91569779 1012 1012 1012 1012 0
52 20250401 184800 91569779 1012 1012 1012 1012 0
53 20250401 184700 91569779 1012 1012 1012 1012 0
54 20250401 184600 91569779 1012 1012 1012 1012 0
55 20250401 184500 91569779 1012 1012 1012 1012 0
56 20250401 184400 91569779 1012 1012 1012 1012 0
57 20250401 184300 91569779 1012 1012 1012 1012 0
58 20250401 184200 91569779 1012 1012 1012 1012 0
59 20250401 184100 91569779 1012 1012 1012 1012 0
60 20250401 184000 91569779 1012 1012 1012 1012 0
61 20250401 183900 91569779 1012 1012 1012 1012 0
62 20250401 183800 91569779 1012 1012 1012 1012 13525
63 20250401 183700 91569779 1012 1012 1012 1012 0
64 20250401 183600 91569779 1012 1012 1012 1012 0
65 20250401 183500 91569779 1012 1012 1012 1012 0
66 20250401 183400 91569779 1012 1012 1012 1012 0
67 20250401 183300 91569779 1012 1012 1012 1012 0
68 20250401 183200 91569779 1012 1012 1012 1012 0
69 20250401 183100 91569779 1012 1012 1012 1012 0
70 20250401 183000 91569779 1012 1012 1012 1012 0
71 20250401 182900 91569779 1012 1012 1012 1012 0
72 20250401 182800 91569779 1012 1012 1012 1012 0
73 20250401 182700 91569779 1012 1012 1012 1012 0
74 20250401 182600 91569779 1012 1012 1012 1012 0
75 20250401 182500 91569779 1012 1012 1012 1012 0
76 20250401 182400 91569779 1012 1012 1012 1012 0
77 20250401 182300 91569779 1012 1012 1012 1012 0
78 20250401 182200 91569779 1012 1012 1012 1012 0
79 20250401 182100 91569779 1012 1012 1012 1012 0
80 20250401 182000 91569779 1012 1012 1012 1012 0
81 20250401 181900 91569779 1012 1012 1012 1012 0
82 20250401 181800 91569779 1012 1012 1012 1012 0
83 20250401 181700 91569779 1012 1012 1012 1012 0
84 20250401 181600 91569779 1012 1012 1012 1012 0
85 20250401 181500 91569779 1012 1012 1012 1012 0
86 20250401 181400 91569779 1012 1012 1012 1012 0
87 20250401 181300 91569779 1012 1012 1012 1012 0
88 20250401 181200 91569779 1012 1012 1012 1012 0
89 20250401 181100 91569779 1012 1012 1012 1012 0
90 20250401 181000 91569779 1012 1012 1012 1012 0
91 20250401 180900 91569779 1012 1012 1012 1012 0
92 20250401 180800 91569779 1012 1012 1012 1012 13525
93 20250401 180700 91569779 1012 1012 1012 1012 0
94 20250401 180600 91569779 1012 1012 1012 1012 0
95 20250401 180500 91569779 1012 1012 1012 1012 0
96 20250401 180400 91569779 1012 1012 1012 1012 0
97 20250401 180300 91569779 1012 1012 1012 1012 0
98 20250401 180200 91569779 1012 1012 1012 1012 0
99 20250401 180100 91569779 1012 1012 1012 1012 0
100 20250401 180000 91569779 1012 1012 1012 1012 0
101 20250401 175900 91569779 1012 1012 1012 1012 0
102 20250401 175800 91569779 1012 1012 1012 1012 0
103 20250401 175700 91569779 1012 1012 1012 1012 0
104 20250401 175600 91569779 1012 1012 1012 1012 0
105 20250401 175500 91569779 1012 1012 1012 1012 0
106 20250401 175400 91569779 1012 1012 1012 1012 0
107 20250401 175300 91569779 1012 1012 1012 1012 0
108 20250401 175200 91569779 1012 1012 1012 1012 0
109 20250401 175100 91569779 1012 1012 1012 1012 0
110 20250401 175000 91569779 1012 1012 1012 1012 0
111 20250401 174900 91569779 1012 1012 1012 1012 0
112 20250401 174800 91569779 1012 1012 1012 1012 0
113 20250401 174700 91569779 1012 1012 1012 1012 0
114 20250401 174600 91569779 1012 1012 1012 1012 0
115 20250401 174500 91569779 1012 1012 1012 1012 0
116 20250401 174400 91569779 1012 1012 1012 1012 0
117 20250401 174300 91569779 1012 1012 1012 1012 0
118 20250401 174200 91569779 1012 1012 1012 1012 0
119 20250401 174100 91569779 1012 1012 1012 1012 0
120 20250401 174000 91569779 1012 1012 1012 1012 0
121 20250401 173900 91569779 1012 1012 1012 1012 0
122 20250401 173800 91569779 1012 1012 1012 1012 13525
123 20250401 173700 91569779 1012 1012 1012 1012 0
124 20250401 173600 91569779 1012 1012 1012 1012 0
125 20250401 173500 91569779 1012 1012 1012 1012 0
126 20250401 173400 91569779 1012 1012 1012 1012 0
127 20250401 173300 91569779 1012 1012 1012 1012 0
128 20250401 173200 91569779 1012 1012 1012 1012 0
129 20250401 173100 91569779 1012 1012 1012 1012 0
130 20250401 173000 91569779 1012 1012 1012 1012 0
131 20250401 172900 91569779 1012 1012 1012 1012 0
132 20250401 172800 91569779 1012 1012 1012 1012 0
133 20250401 172700 91569779 1012 1012 1012 1012 0
134 20250401 172600 91569779 1012 1012 1012 1012 0
135 20250401 172500 91569779 1012 1012 1012 1012 0
136 20250401 172400 91569779 1012 1012 1012 1012 0
137 20250401 172300 91569779 1012 1012 1012 1012 0
138 20250401 172200 91569779 1012 1012 1012 1012 0
139 20250401 172100 91569779 1012 1012 1012 1012 0
140 20250401 172000 91569779 1012 1012 1012 1012 0
141 20250401 171900 91569779 1012 1012 1012 1012 0
142 20250401 171800 91569779 1012 1012 1012 1012 0
143 20250401 171700 91569779 1012 1012 1012 1012 0
144 20250401 171600 91569779 1012 1012 1012 1012 0
145 20250401 171500 91569779 1012 1012 1012 1012 0
146 20250401 171400 91569779 1012 1012 1012 1012 0
147 20250401 171300 91569779 1012 1012 1012 1012 0
148 20250401 171200 91569779 1012 1012 1012 1012 0
149 20250401 171100 91569779 1012 1012 1012 1012 0
150 20250401 171000 91569779 1012 1012 1012 1012 0
151 20250401 170900 91569779 1012 1012 1012 1012 0
152 20250401 170800 91569779 1012 1012 1012 1012 13525
153 20250401 170700 91569779 1012 1012 1012 1012 0
154 20250401 170600 91569779 1012 1012 1012 1012 0
155 20250401 170500 91569779 1012 1012 1012 1012 0
156 20250401 170400 91569779 1012 1012 1012 1012 0
157 20250401 170300 91569779 1012 1012 1012 1012 0
158 20250401 170200 91569779 1012 1012 1012 1012 0
159 20250401 170100 91569779 1012 1012 1012 1012 0
160 20250401 170000 91569779 1012 1012 1012 1012 0
161 20250401 165900 91569779 1012 1012 1012 1012 0
162 20250401 165800 91569779 1012 1012 1012 1012 0
163 20250401 165700 91569779 1012 1012 1012 1012 0
164 20250401 165600 91569779 1012 1012 1012 1012 0
165 20250401 165500 91569779 1012 1012 1012 1012 0
166 20250401 165400 91569779 1012 1012 1012 1012 0
167 20250401 165300 91569779 1012 1012 1012 1012 0
168 20250401 165200 91569779 1012 1012 1012 1012 0
169 20250401 165100 91569779 1012 1012 1012 1012 0
170 20250401 165000 91569779 1012 1012 1012 1012 0
171 20250401 164900 91569779 1012 1012 1012 1012 0
172 20250401 164800 91569779 1012 1012 1012 1012 0
173 20250401 164700 91569779 1012 1012 1012 1012 0
174 20250401 164600 91569779 1012 1012 1012 1012 0
175 20250401 164500 91569779 1012 1012 1012 1012 0
176 20250401 164400 91569779 1012 1012 1012 1012 0
177 20250401 164300 91569779 1012 1012 1012 1012 0
178 20250401 164200 91569779 1012 1012 1012 1012 0
179 20250401 164100 91569779 1012 1012 1012 1012 0
180 20250401 164000 91569779 1012 1012 1012 1012 0
181 20250401 163900 91569779 1012 1012 1012 1012 0
182 20250401 163800 91569779 1012 1012 1012 1012 13525
183 20250401 163700 91569779 1012 1012 1012 1012 0
184 20250401 163600 91569779 1012 1012 1012 1012 0
185 20250401 163500 91569779 1012 1012 1012 1012 0
186 20250401 163400 91569779 1012 1012 1012 1012 0
187 20250401 163300 91569779 1012 1012 1012 1012 0
188 20250401 163200 91569779 1012 1012 1012 1012 0
189 20250401 163100 91569779 1012 1012 1012 1012 0
190 20250401 163000 91569779 1012 1012 1012 1012 0
191 20250401 162900 91569779 1012 1012 1012 1012 0
192 20250401 162800 91569779 1012 1012 1012 1012 0
193 20250401 162700 91569779 1012 1012 1012 1012 0
194 20250401 162600 91569779 1012 1012 1012 1012 0
195 20250401 162500 91569779 1012 1012 1012 1012 0
196 20250401 162400 91569779 1012 1012 1012 1012 0
197 20250401 162300 91569779 1012 1012 1012 1012 0
198 20250401 162200 91569779 1012 1012 1012 1012 0
199 20250401 162100 91569779 1012 1012 1012 1012 0
200 20250401 162000 91569779 1012 1012 1012 1012 0
201 20250401 161900 91569779 1012 1012 1012 1012 0
202 20250401 161800 91569779 1012 1012 1012 1012 0
203 20250401 161700 91569779 1012 1012 1012 1012 0
204 20250401 161600 91569779 1012 1012 1012 1012 0
205 20250401 161500 91569779 1012 1012 1012 1012 0
206 20250401 161400 91569779 1012 1012 1012 1012 0
207 20250401 161300 91569779 1012 1012 1012 1012 0
208 20250401 161200 91569779 1012 1012 1012 1012 0
209 20250401 161100 91569779 1012 1012 1012 1012 0
210 20250401 161000 91569779 1012 1012 1012 1012 0
211 20250401 160900 91569779 1012 1012 1012 1012 0
212 20250401 160800 91569779 1012 1012 1012 1012 13525
213 20250401 160700 91569779 1012 1012 1012 1012 0
214 20250401 160600 91569779 1012 1012 1012 1012 0
215 20250401 160500 91569779 1012 1012 1012 1012 0
216 20250401 160400 91569779 1012 1012 1012 1012 0
217 20250401 160300 91569779 1012 1012 1012 1012 0
218 20250401 160200 91569779 1012 1012 1012 1012 0
219 20250401 160100 91569779 1012 1012 1012 1012 0
220 20250401 160000 91569779 1012 1012 1012 1012 0
221 20250401 155900 91569779 1012 1012 1012 1012 0
222 20250401 155800 91569779 1012 1012 1012 1012 0
223 20250401 155700 91569779 1012 1012 1012 1012 0
224 20250401 155600 91569779 1012 1012 1012 1012 0
225 20250401 155500 91569779 1012 1012 1012 1012 0
226 20250401 155400 91569779 1012 1012 1012 1012 0
227 20250401 155300 91569779 1012 1012 1012 1012 0
228 20250401 155200 91569779 1012 1012 1012 1012 0
229 20250401 155100 91569779 1012 1012 1012 1012 0
230 20250401 155000 91569779 1012 1012 1012 1012 0
231 20250401 154900 91569779 1012 1012 1012 1012 0
232 20250401 154800 91569779 1012 1012 1012 1012 0
233 20250401 154700 91569779 1012 1012 1012 1012 0
234 20250401 154600 91569779 1012 1012 1012 1012 0
235 20250401 154500 91569779 1012 1012 1012 1012 0
236 20250401 154400 91569779 1012 1012 1012 1012 0
237 20250401 154300 91569779 1012 1012 1012 1012 0
238 20250401 154200 91569779 1012 1012 1012 1012 0
239 20250401 154100 91569779 1012 1012 1012 1012 0
240 20250401 154000 91569779 1012 1012 1012 1012 0
241 20250401 153900 91569779 1012 1012 1012 1012 0
242 20250401 153800 91569779 1012 1012 1012 1012 13525
243 20250401 153700 91569779 1012 1012 1012 1012 0
244 20250401 153600 91569779 1012 1012 1012 1012 0
245 20250401 153500 91569779 1012 1012 1012 1012 0
246 20250401 153400 91569779 1012 1012 1012 1012 0
247 20250401 153300 91569779 1012 1012 1012 1012 0
248 20250401 153200 91569779 1012 1012 1012 1012 0
249 20250401 153100 91569779 1012 1012 1012 1012 0
250 20250401 153000 91569779 1012 1012 1012 1012 13525
251 20250401 152900 77882479 1019 1019 1019 1019 0
252 20250401 152800 77882479 1019 1019 1019 1019 0
253 20250401 152700 77882479 1019 1019 1019 1019 0
254 20250401 152600 77882479 1019 1019 1019 1019 0
255 20250401 152500 77882479 1019 1019 1019 1019 0
256 20250401 152400 77882479 1019 1019 1019 1019 0
257 20250401 152300 77882479 1019 1019 1019 1019 0
258 20250401 152200 77882479 1019 1019 1019 1019 0
259 20250401 152100 77882479 1019 1019 1019 1019 0
260 20250401 152000 77882479 1019 1019 1019 1019 0
261 20250401 151900 77882479 1019 1019 1019 1017 324
262 20250401 151800 77552359 1020 1019 1020 1018 739
263 20250401 151700 76799766 1020 1019 1020 1019 70
264 20250401 151600 76728367 1018 1018 1018 1018 1
265 20250401 151500 76727349 1017 1020 1020 1016 15
266 20250401 151400 76712068 1020 1020 1020 1020 0
267 20250401 151300 76712068 1020 1020 1020 1020 49
268 20250401 151200 76662088 1020 1020 1020 1020 0
269 20250401 151100 76662088 1020 1020 1020 1020 1
270 20250401 151000 76661068 1020 1020 1020 1020 10
271 20250401 150900 76650868 1017 1017 1017 1017 50
272 20250401 150800 76600018 1016 1015 1018 1015 574
273 20250401 150700 76016273 1018 1018 1018 1018 0
274 20250401 150600 76016273 1018 1018 1018 1018 0
275 20250401 150500 76016273 1018 1017 1018 1017 396
276 20250401 150400 75613345 1018 1018 1018 1018 0
277 20250401 150300 75613345 1018 1017 1018 1017 134
278 20250401 150200 75477066 1013 1013 1013 1013 0
279 20250401 150100 75477066 1013 1016 1016 1013 2000
280 20250401 150000 73448659 1015 1015 1015 1015 0
281 20250401 145900 73448659 1015 1016 1016 1015 500
282 20250401 145800 72941155 1015 1015 1022 1015 1702
283 20250401 145700 71213607 1015 1020 1020 1015 2154
284 20250401 145600 69021559 1022 1022 1022 1022 0
285 20250401 145500 69021559 1022 1022 1022 1022 300
286 20250401 145400 68714959 1022 1022 1022 1022 2
287 20250401 145300 68712915 1020 1020 1020 1020 0
288 20250401 145200 68712915 1020 1020 1020 1020 0
289 20250401 145100 68712915 1020 1020 1020 1020 0
290 20250401 145000 68712915 1020 1020 1020 1020 0
291 20250401 144900 68712915 1020 1020 1020 1020 0
292 20250401 144800 68712915 1020 1020 1020 1020 0
293 20250401 144700 68712915 1020 1020 1020 1020 0
294 20250401 144600 68712915 1020 1020 1020 1020 0
295 20250401 144500 68712915 1020 1020 1020 1020 0
296 20250401 144400 68712915 1020 1020 1022 1020 3
297 20250401 144300 68709853 1022 1022 1022 1022 0
298 20250401 144200 68709853 1022 1022 1022 1022 0
299 20250401 144100 68709853 1022 1022 1022 1022 0
300 20250401 144000 68709853 1022 1022 1022 1022 343
301 20250401 143900 68359307 1021 1021 1021 1021 0
302 20250401 143800 68359307 1021 1021 1021 1021 0
303 20250401 143700 68359307 1021 1021 1021 1021 0
304 20250401 143600 68359307 1021 1021 1021 1021 0
305 20250401 143500 68359307 1021 1021 1021 1021 1000
306 20250401 143400 67338307 1023 1023 1023 1023 0
307 20250401 143300 67338307 1023 1023 1023 1023 0
308 20250401 143200 67338307 1023 1023 1023 1023 0
309 20250401 143100 67338307 1023 1023 1023 1023 0
310 20250401 143000 67338307 1023 1023 1023 1023 0
311 20250401 142900 67338307 1023 1023 1023 1023 2
312 20250401 142800 67336261 1022 1022 1022 1022 0
313 20250401 142700 67336261 1022 1022 1022 1022 0
314 20250401 142600 67336261 1022 1022 1022 1022 0
315 20250401 142500 67336261 1022 1022 1022 1022 22
316 20250401 142400 67313777 1023 1023 1023 1023 0
317 20250401 142300 67313777 1023 1023 1023 1023 0
318 20250401 142200 67313777 1023 1023 1023 1023 0
319 20250401 142100 67313777 1023 1023 1023 1023 0
320 20250401 142000 67313777 1023 1023 1023 1023 0
321 20250401 141900 67313777 1023 1023 1023 1023 2
322 20250401 141800 67311731 1023 1022 1023 1022 976
323 20250401 141700 66314024 1023 1023 1023 1023 0
324 20250401 141600 66314024 1023 1023 1023 1023 1
325 20250401 141500 66313001 1023 1023 1023 1023 12
326 20250401 141400 66300725 1023 1023 1023 1023 0
327 20250401 141300 66300725 1023 1023 1023 1023 0
328 20250401 141200 66300725 1023 1023 1023 1023 0
329 20250401 141100 66300725 1023 1023 1023 1023 0
330 20250401 141000 66300725 1023 1023 1023 1023 0
331 20250401 140900 66300725 1023 1023 1023 1023 0
332 20250401 140800 66300725 1023 1023 1023 1023 0
333 20250401 140700 66300725 1023 1023 1023 1023 0
334 20250401 140600 66300725 1023 1023 1023 1023 0
335 20250401 140500 66300725 1023 1023 1023 1023 0
336 20250401 140400 66300725 1023 1023 1023 1023 0
337 20250401 140300 66300725 1023 1023 1023 1023 1
338 20250401 140200 66299702 1022 1022 1022 1022 0
339 20250401 140100 66299702 1022 1022 1022 1022 2
340 20250401 140000 66297658 1022 1022 1022 1022 12
341 20250401 135900 66285394 1024 1024 1024 1024 0
342 20250401 135800 66285394 1024 1024 1024 1024 0
343 20250401 135700 66285394 1024 1024 1024 1024 0
344 20250401 135600 66285394 1024 1024 1024 1024 0
345 20250401 135500 66285394 1024 1024 1024 1024 0
346 20250401 135400 66285394 1024 1024 1024 1024 0
347 20250401 135300 66285394 1024 1024 1024 1024 0
348 20250401 135200 66285394 1024 1024 1024 1024 0
349 20250401 135100 66285394 1024 1024 1024 1024 0
350 20250401 135000 66285394 1024 1024 1024 1024 0
351 20250401 134900 66285394 1024 1024 1024 1024 0
352 20250401 134800 66285394 1024 1024 1024 1024 0
353 20250401 134700 66285394 1024 1024 1024 1024 0
354 20250401 134600 66285394 1024 1024 1024 1024 0
355 20250401 134500 66285394 1024 1024 1024 1024 97
356 20250401 134400 66186066 1024 1024 1024 1024 10
357 20250401 134300 66175826 1024 1024 1024 1024 0
358 20250401 134200 66175826 1024 1024 1024 1024 0
359 20250401 134100 66175826 1024 1024 1024 1024 1
360 20250401 134000 66174802 1024 1024 1024 1024 0
361 20250401 133900 66174802 1024 1024 1024 1024 0
362 20250401 133800 66174802 1024 1024 1024 1024 0
363 20250401 133700 66174802 1024 1022 1024 1022 502
364 20250401 133600 65661754 1024 1024 1024 1024 0
365 20250401 133500 65661754 1024 1024 1024 1024 0
366 20250401 133400 65661754 1024 1024 1024 1024 2
367 20250401 133300 65659706 1023 1023 1023 1023 553
368 20250401 133200 65093987 1023 1023 1023 1023 19
369 20250401 133100 65074550 1023 1023 1023 1023 0
370 20250401 133000 65074550 1023 1023 1023 1023 0
371 20250401 132900 65074550 1023 1023 1023 1023 0
372 20250401 132800 65074550 1023 1023 1023 1023 0
373 20250401 132700 65074550 1023 1023 1023 1023 0
374 20250401 132600 65074550 1023 1023 1023 1023 0
375 20250401 132500 65074550 1023 1023 1023 1023 0
376 20250401 132400 65074550 1023 1023 1023 1023 8
377 20250401 132300 65066366 1023 1023 1023 1023 0
378 20250401 132200 65066366 1023 1023 1023 1023 0
379 20250401 132100 65066366 1023 1023 1023 1023 0
380 20250401 132000 65066366 1023 1023 1023 1023 10
381 20250401 131900 65056136 1023 1023 1023 1023 0
382 20250401 131800 65056136 1023 1023 1023 1023 0
383 20250401 131700 65056136 1023 1023 1023 1023 716
384 20250401 131600 64323668 1023 1022 1023 1022 3314
385 20250401 131500 60936384 1022 1022 1022 1022 0
386 20250401 131400 60936384 1022 1022 1022 1022 12
387 20250401 131300 60924120 1022 1022 1022 1022 50
388 20250401 131200 60873020 1019 1019 1019 1019 0
389 20250401 131100 60873020 1019 1019 1019 1019 0
390 20250401 131000 60873020 1019 1019 1019 1019 0
391 20250401 130900 60873020 1019 1019 1019 1019 0
392 20250401 130800 60873020 1019 1019 1019 1019 0
393 20250401 130700 60873020 1019 1019 1019 1019 0
394 20250401 130600 60873020 1019 1019 1019 1019 150
395 20250401 130500 60720170 1020 1020 1020 1020 0
396 20250401 130400 60720170 1020 1020 1020 1020 0
397 20250401 130300 60720170 1020 1020 1020 1020 0
398 20250401 130200 60720170 1020 1020 1020 1020 0
399 20250401 130100 60720170 1020 1020 1020 1020 0
400 20250401 130000 60720170 1020 1020 1020 1020 15
401 20250401 125900 60704870 1020 1020 1020 1020 0
402 20250401 125800 60704870 1020 1020 1020 1020 0
403 20250401 125700 60704870 1020 1020 1020 1020 0
404 20250401 125600 60704870 1020 1020 1020 1020 0
405 20250401 125500 60704870 1020 1020 1020 1020 0
406 20250401 125400 60704870 1020 1020 1020 1020 0
407 20250401 125300 60704870 1020 1020 1020 1020 0
408 20250401 125200 60704870 1020 1020 1020 1020 650
409 20250401 125100 60041870 1020 1020 1020 1020 14
410 20250401 125000 60027590 1023 1023 1023 1023 0
411 20250401 124900 60027590 1023 1023 1023 1023 0
412 20250401 124800 60027590 1023 1023 1023 1023 0
413 20250401 124700 60027590 1023 1023 1023 1023 0
414 20250401 124600 60027590 1023 1023 1023 1023 0
415 20250401 124500 60027590 1023 1023 1023 1023 0
416 20250401 124400 60027590 1023 1023 1023 1023 0
417 20250401 124300 60027590 1023 1023 1023 1023 0
418 20250401 124200 60027590 1023 1023 1023 1023 0
419 20250401 124100 60027590 1023 1023 1023 1023 0
420 20250401 124000 60027590 1023 1023 1023 1023 0
421 20250401 123900 60027590 1023 1023 1023 1023 0
422 20250401 123800 60027590 1023 1023 1023 1023 0
423 20250401 123700 60027590 1023 1023 1023 1023 3226
424 20250401 123600 56727392 1023 1023 1023 1023 0
425 20250401 123500 56727392 1023 1023 1023 1023 0
426 20250401 123400 56727392 1023 1023 1023 1023 0
427 20250401 123300 56727392 1023 1023 1023 1023 0
428 20250401 123200 56727392 1023 1023 1023 1023 0
429 20250401 123100 56727392 1023 1023 1023 1023 0
430 20250401 123000 56727392 1023 1023 1023 1023 0
431 20250401 122900 56727392 1023 1023 1023 1023 0
432 20250401 122800 56727392 1023 1023 1023 1023 0
433 20250401 122700 56727392 1023 1023 1023 1023 0
434 20250401 122600 56727392 1023 1023 1023 1023 0
435 20250401 122500 56727392 1023 1022 1023 1022 125
436 20250401 122400 56599627 1020 1020 1020 1020 0
437 20250401 122300 56599627 1020 1020 1020 1020 0
438 20250401 122200 56599627 1020 1020 1020 1020 50
439 20250401 122100 56548627 1020 1020 1020 1020 0
440 20250401 122000 56548627 1020 1020 1020 1020 0
441 20250401 121900 56548627 1020 1020 1020 1020 0
442 20250401 121800 56548627 1020 1021 1021 1020 190
443 20250401 121700 56354748 1022 1022 1022 1022 0
444 20250401 121600 56354748 1022 1022 1022 1022 166
445 20250401 121500 56185096 1025 1025 1025 1025 0
446 20250401 121400 56185096 1025 1025 1025 1025 0
447 20250401 121300 56185096 1025 1025 1025 1025 0
448 20250401 121200 56185096 1025 1025 1025 1025 0
449 20250401 121100 56185096 1025 1025 1025 1025 0
450 20250401 121000 56185096 1025 1025 1025 1025 0
451 20250401 120900 56185096 1025 1025 1025 1025 0
452 20250401 120800 56185096 1025 1025 1025 1025 0
453 20250401 120700 56185096 1025 1025 1025 1025 0
454 20250401 120600 56185096 1025 1025 1025 1025 0
455 20250401 120500 56185096 1025 1025 1025 1025 0
456 20250401 120400 56185096 1025 1025 1025 1025 0
457 20250401 120300 56185096 1025 1025 1025 1025 0
458 20250401 120200 56185096 1025 1025 1025 1025 0
459 20250401 120100 56185096 1025 1025 1025 1025 0
460 20250401 120000 56185096 1025 1025 1025 1025 1
461 20250401 115900 56184071 1020 1020 1020 1020 0
462 20250401 115800 56184071 1020 1020 1020 1020 0
463 20250401 115700 56184071 1020 1020 1020 1020 0
464 20250401 115600 56184071 1020 1020 1020 1020 0
465 20250401 115500 56184071 1020 1020 1020 1020 0
466 20250401 115400 56184071 1020 1021 1021 1020 125
467 20250401 115300 56056521 1025 1025 1025 1025 0
468 20250401 115200 56056521 1025 1025 1025 1025 0
469 20250401 115100 56056521 1025 1025 1025 1025 0
470 20250401 115000 56056521 1025 1025 1025 1025 0
471 20250401 114900 56056521 1025 1025 1025 1025 1
472 20250401 114800 56055496 1025 1025 1025 1025 0
473 20250401 114700 56055496 1025 1025 1025 1025 25
474 20250401 114600 56029871 1025 1024 1025 1024 500
475 20250401 114500 55517381 1026 1026 1026 1026 0
476 20250401 114400 55517381 1026 1026 1026 1026 0
477 20250401 114300 55517381 1026 1026 1026 1026 0
478 20250401 114200 55517381 1026 1026 1026 1026 0
479 20250401 114100 55517381 1026 1026 1026 1026 0
480 20250401 114000 55517381 1026 1026 1026 1026 0
481 20250401 113900 55517381 1026 1026 1026 1026 0
482 20250401 113800 55517381 1026 1026 1026 1026 0
483 20250401 113700 55517381 1026 1026 1026 1026 0
484 20250401 113600 55517381 1026 1026 1026 1026 0
485 20250401 113500 55517381 1026 1026 1026 1026 0
486 20250401 113400 55517381 1026 1026 1026 1026 0
487 20250401 113300 55517381 1026 1026 1026 1026 0
488 20250401 113200 55517381 1026 1026 1026 1026 0
489 20250401 113100 55517381 1026 1026 1026 1026 0
490 20250401 113000 55517381 1026 1026 1026 1026 0
491 20250401 112900 55517381 1026 1026 1026 1026 0
492 20250401 112800 55517381 1026 1026 1026 1026 0
493 20250401 112700 55517381 1026 1026 1026 1026 0
494 20250401 112600 55517381 1026 1026 1026 1026 0
495 20250401 112500 55517381 1026 1026 1026 1026 0
496 20250401 112400 55517381 1026 1026 1026 1026 0
497 20250401 112300 55517381 1026 1024 1026 1024 3782
498 20250401 112200 51640787 1024 1024 1024 1024 0
499 20250401 112100 51640787 1024 1024 1024 1024 0
500 20250401 112000 51640787 1024 1023 1024 1023 442
501 20250401 111900 51188499 1017 1017 1017 1017 2
502 20250401 111800 51186465 1023 1022 1023 1022 740
503 20250401 111700 50430183 1022 1021 1022 1021 18
504 20250401 111600 50411802 1022 1022 1022 1022 0
505 20250401 111500 50411802 1022 1020 1022 1020 1652
506 20250401 111400 48725458 1022 1022 1022 1022 0
507 20250401 111300 48725458 1022 1022 1022 1022 0
508 20250401 111200 48725458 1022 1022 1022 1022 0
509 20250401 111100 48725458 1022 1022 1022 1022 0
510 20250401 111000 48725458 1022 1022 1022 1022 0
511 20250401 110900 48725458 1022 1022 1022 1022 0
512 20250401 110800 48725458 1022 1022 1022 1022 0
513 20250401 110700 48725458 1022 1017 1022 1017 70
514 20250401 110600 48653923 1022 1021 1022 1021 10
515 20250401 110500 48643708 1022 1022 1022 1022 0
516 20250401 110400 48643708 1022 1022 1022 1022 0
517 20250401 110300 48643708 1022 1022 1022 1022 0
518 20250401 110200 48643708 1022 1022 1022 1022 0
519 20250401 110100 48643708 1022 1022 1022 1022 0
520 20250401 110000 48643708 1022 1022 1022 1022 0
521 20250401 105900 48643708 1022 1018 1022 1018 4479
522 20250401 105800 44077646 1018 1018 1018 1018 300
523 20250401 105700 43772246 1019 1019 1019 1019 0
524 20250401 105600 43772246 1019 1017 1019 1017 1436
525 20250401 105500 42311830 1017 1016 1017 1016 1283
526 20250401 105400 41008300 1016 1016 1016 1016 0
527 20250401 105300 41008300 1016 1016 1016 1016 83
528 20250401 105200 40923972 1016 1016 1016 1016 0
529 20250401 105100 40923972 1016 1016 1016 1016 0
530 20250401 105000 40923972 1016 1014 1016 1014 5897
531 20250401 104900 34940410 1014 1014 1014 1014 0
532 20250401 104800 34940410 1014 1014 1014 1014 0
533 20250401 104700 34940410 1014 1014 1014 1014 0
534 20250401 104600 34940410 1014 1014 1014 1014 415
535 20250401 104500 34519600 1014 1014 1014 1014 29
536 20250401 104400 34490194 1014 1007 1014 1007 2336
537 20250401 104300 32133264 1007 1006 1007 1006 446
538 20250401 104200 31684256 1006 1006 1006 1006 0
539 20250401 104100 31684256 1006 1006 1006 1006 0
540 20250401 104000 31684256 1006 1006 1006 1006 0
541 20250401 103900 31684256 1006 1006 1006 1006 1
542 20250401 103800 31683250 1004 1004 1004 1004 0
543 20250401 103700 31683250 1004 1004 1004 1004 0
544 20250401 103600 31683250 1004 1004 1004 1004 16
545 20250401 103500 31667186 1007 1007 1007 1007 0
546 20250401 103400 31667186 1007 1007 1007 1007 0
547 20250401 103300 31667186 1007 1007 1007 1007 0
548 20250401 103200 31667186 1007 1007 1007 1007 0
549 20250401 103100 31667186 1007 1007 1007 1007 0
550 20250401 103000 31667186 1007 1007 1007 1007 0
551 20250401 102900 31667186 1007 1007 1007 1007 0
552 20250401 102800 31667186 1007 1007 1007 1007 0
553 20250401 102700 31667186 1007 1007 1007 1007 0
554 20250401 102600 31667186 1007 1007 1007 1007 0
555 20250401 102500 31667186 1007 1007 1007 1007 0
556 20250401 102400 31667186 1007 1007 1007 1007 0
557 20250401 102300 31667186 1007 1007 1007 1007 0
558 20250401 102200 31667186 1007 1007 1007 1007 0
559 20250401 102100 31667186 1007 1007 1007 1007 0
560 20250401 102000 31667186 1007 1007 1007 1007 8
561 20250401 101900 31659130 1007 1007 1007 1007 0
562 20250401 101800 31659130 1007 1007 1007 1007 0
563 20250401 101700 31659130 1007 1007 1007 1007 0
564 20250401 101600 31659130 1007 1007 1007 1007 0
565 20250401 101500 31659130 1007 1007 1007 1007 0
566 20250401 101400 31659130 1007 1007 1007 1007 0
567 20250401 101300 31659130 1007 1007 1007 1007 0
568 20250401 101200 31659130 1007 1007 1007 1007 0
569 20250401 101100 31659130 1007 1007 1007 1007 0
570 20250401 101000 31659130 1007 1001 1007 1001 4819
571 20250401 100900 26834998 1000 1000 1000 1000 43
572 20250401 100800 26791998 999 999 999 999 20
573 20250401 100700 26772018 999 999 999 999 16
574 20250401 100600 26756034 1001 1001 1001 1001 0
575 20250401 100500 26756034 1001 1001 1001 1001 0
576 20250401 100400 26756034 1001 1001 1001 1001 2
577 20250401 100300 26754032 1002 1002 1002 1002 0
578 20250401 100200 26754032 1002 1002 1002 1002 0
579 20250401 100100 26754032 1002 1002 1002 1002 0
580 20250401 100000 26754032 1002 1002 1002 1002 59
581 20250401 095900 26694914 1002 1002 1002 1002 0
582 20250401 095800 26694914 1002 1002 1002 1002 0
583 20250401 095700 26694914 1002 1002 1002 1002 0
584 20250401 095600 26694914 1002 1007 1007 1002 52
585 20250401 095500 26642560 1008 1008 1008 1008 0
586 20250401 095400 26642560 1008 1008 1008 1008 4
587 20250401 095300 26638528 1008 1008 1008 1008 0
588 20250401 095200 26638528 1008 1008 1008 1008 0
589 20250401 095100 26638528 1008 1008 1008 1008 0
590 20250401 095000 26638528 1008 1008 1008 1008 50
591 20250401 094900 26588128 1007 1007 1007 1007 0
592 20250401 094800 26588128 1007 1007 1008 1007 117
593 20250401 094700 26470307 1007 1007 1007 1007 38
594 20250401 094600 26432041 1000 1000 1000 1000 36
595 20250401 094500 26396041 1000 1000 1000 1000 0
596 20250401 094400 26396041 1000 1000 1000 1000 0
597 20250401 094300 26396041 1000 1000 1000 1000 0
598 20250401 094200 26396041 1000 1000 1000 1000 0
599 20250401 094100 26396041 1000 1001 1001 1000 1700
600 20250401 094000 24695756 1001 1003 1003 1001 100
601 20250401 093900 24595536 1008 1008 1008 1008 49
602 20250401 093800 24546144 1008 1007 1008 1007 50
603 20250401 093700 24495785 1009 1008 1009 1008 202
604 20250401 093600 24292126 1009 1009 1009 1009 0
605 20250401 093500 24292126 1009 1005 1015 1003 873
606 20250401 093400 23415799 1016 1007 1016 1007 302
607 20250401 093300 23111667 1007 1005 1007 1005 281
608 20250401 093200 22829258 1007 1007 1007 1006 323
609 20250401 093100 22504035 1007 1007 1007 1007 400
610 20250401 093000 22101235 1017 1017 1017 1017 21
611 20250401 092900 22079878 1018 1018 1018 1018 0
612 20250401 092800 22079878 1018 1018 1018 1018 0
613 20250401 092700 22079878 1018 1018 1018 1018 0
614 20250401 092600 22079878 1018 1017 1018 1017 401
615 20250401 092500 21671960 1009 1009 1009 1009 300
616 20250401 092400 21369260 1011 1012 1012 1011 358
617 20250401 092300 21006984 1011 1011 1011 1011 0
618 20250401 092200 21006984 1011 1011 1011 1011 0
619 20250401 092100 21006984 1011 1011 1011 1011 300
620 20250401 092000 20703684 1019 1019 1019 1019 0
621 20250401 091900 20703684 1019 1019 1019 1019 0
622 20250401 091800 20703684 1019 1019 1019 1019 0
623 20250401 091700 20703684 1019 1019 1019 1019 0
624 20250401 091600 20703684 1019 1019 1019 1019 0
625 20250401 091500 20703684 1019 1019 1019 1019 0
626 20250401 091400 20703684 1019 1018 1019 1018 100
627 20250401 091300 20601807 1018 1018 1018 1018 8
628 20250401 091200 20593663 1019 1019 1019 1019 0
629 20250401 091100 20593663 1019 1018 1019 1018 1223
630 20250401 091000 19348647 1018 1018 1018 1018 0
631 20250401 090900 19348647 1018 1018 1018 1018 0
632 20250401 090800 19348647 1018 1009 1018 1009 8627
633 20250401 090700 10615210 1009 1009 1009 1009 999
634 20250401 090600 9607219 1010 1010 1010 1010 0
635 20250401 090500 9607219 1010 1010 1010 1010 0
636 20250401 090400 9607219 1010 1010 1010 1010 1201
637 20250401 090300 8394209 1005 1008 1009 1005 1390
638 20250401 090200 6992613 1009 1009 1009 1009 0
639 20250401 090100 6992613 1009 1009 1009 1009 198
640 20250401 090000 6792831 1010 995 1010 995 6823

1
043260/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,61002189,0,61490206512,0.00
20250327,0,61002189,0,63564280938,0.00
20250326,0,61002189,0,65211340041,0.00
20250325,0,61002189,0,65211340041,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 61002189 0 61490206512 0.00
3 20250327 0 61002189 0 63564280938 0.00
4 20250326 0 61002189 0 65211340041 0.00
5 20250325 0 61002189 0 65211340041 0.00