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

643
048550/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,643 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,194100,150602272,1367,1367,1367,1367,14210
20250401,194000,150602272,1367,1367,1367,1367,0
20250401,193900,150602272,1367,1367,1367,1367,0
20250401,193800,150602272,1367,1367,1367,1367,0
20250401,193700,150602272,1367,1367,1367,1367,0
20250401,193600,150602272,1367,1367,1367,1367,0
20250401,193500,150602272,1367,1367,1367,1367,0
20250401,193400,150602272,1367,1367,1367,1367,0
20250401,193300,150602272,1367,1367,1367,1367,0
20250401,193200,150602272,1367,1367,1367,1367,0
20250401,193100,150602272,1367,1367,1367,1367,0
20250401,193000,150602272,1367,1367,1367,1367,0
20250401,192900,150602272,1367,1367,1367,1367,0
20250401,192800,150602272,1367,1367,1367,1367,0
20250401,192700,150602272,1367,1367,1367,1367,0
20250401,192600,150602272,1367,1367,1367,1367,0
20250401,192500,150602272,1367,1367,1367,1367,0
20250401,192400,150602272,1367,1367,1367,1367,0
20250401,192300,150602272,1367,1367,1367,1367,0
20250401,192200,150602272,1367,1367,1367,1367,0
20250401,192100,150602272,1367,1367,1367,1367,0
20250401,192000,150602272,1367,1367,1367,1367,0
20250401,191900,150602272,1367,1367,1367,1367,0
20250401,191800,150602272,1367,1367,1367,1367,0
20250401,191700,150602272,1367,1367,1367,1367,0
20250401,191600,150602272,1367,1367,1367,1367,0
20250401,191500,150602272,1367,1367,1367,1367,0
20250401,191400,150602272,1367,1367,1367,1367,0
20250401,191300,150602272,1367,1367,1367,1367,0
20250401,191200,150602272,1367,1367,1367,1367,0
20250401,191100,150602272,1367,1367,1367,1367,14210
20250401,191000,150602272,1367,1367,1367,1367,0
20250401,190900,150602272,1367,1367,1367,1367,0
20250401,190800,150602272,1367,1367,1367,1367,0
20250401,190700,150602272,1367,1367,1367,1367,0
20250401,190600,150602272,1367,1367,1367,1367,0
20250401,190500,150602272,1367,1367,1367,1367,0
20250401,190400,150602272,1367,1367,1367,1367,0
20250401,190300,150602272,1367,1367,1367,1367,0
20250401,190200,150602272,1367,1367,1367,1367,0
20250401,190100,150602272,1367,1367,1367,1367,0
20250401,190000,150602272,1367,1367,1367,1367,0
20250401,185900,150602272,1367,1367,1367,1367,0
20250401,185800,150602272,1367,1367,1367,1367,0
20250401,185700,150602272,1367,1367,1367,1367,0
20250401,185600,150602272,1367,1367,1367,1367,0
20250401,185500,150602272,1367,1367,1367,1367,0
20250401,185400,150602272,1367,1367,1367,1367,0
20250401,185300,150602272,1367,1367,1367,1367,0
20250401,185200,150602272,1367,1367,1367,1367,0
20250401,185100,150602272,1367,1367,1367,1367,0
20250401,185000,150602272,1367,1367,1367,1367,0
20250401,184900,150602272,1367,1367,1367,1367,0
20250401,184800,150602272,1367,1367,1367,1367,0
20250401,184700,150602272,1367,1367,1367,1367,0
20250401,184600,150602272,1367,1367,1367,1367,0
20250401,184500,150602272,1367,1367,1367,1367,0
20250401,184400,150602272,1367,1367,1367,1367,0
20250401,184300,150602272,1367,1367,1367,1367,0
20250401,184200,150602272,1367,1367,1367,1367,0
20250401,184100,150602272,1367,1367,1367,1367,14210
20250401,184000,150602272,1367,1367,1367,1367,0
20250401,183900,150602272,1367,1367,1367,1367,0
20250401,183800,150602272,1367,1367,1367,1367,0
20250401,183700,150602272,1367,1367,1367,1367,0
20250401,183600,150602272,1367,1367,1367,1367,0
20250401,183500,150602272,1367,1367,1367,1367,0
20250401,183400,150602272,1367,1367,1367,1367,0
20250401,183300,150602272,1367,1367,1367,1367,0
20250401,183200,150602272,1367,1367,1367,1367,0
20250401,183100,150602272,1367,1367,1367,1367,0
20250401,183000,150602272,1367,1367,1367,1367,0
20250401,182900,150602272,1367,1367,1367,1367,0
20250401,182800,150602272,1367,1367,1367,1367,0
20250401,182700,150602272,1367,1367,1367,1367,0
20250401,182600,150602272,1367,1367,1367,1367,0
20250401,182500,150602272,1367,1367,1367,1367,0
20250401,182400,150602272,1367,1367,1367,1367,0
20250401,182300,150602272,1367,1367,1367,1367,0
20250401,182200,150602272,1367,1367,1367,1367,0
20250401,182100,150602272,1367,1367,1367,1367,0
20250401,182000,150602272,1367,1367,1367,1367,0
20250401,181900,150602272,1367,1367,1367,1367,0
20250401,181800,150602272,1367,1367,1367,1367,0
20250401,181700,150602272,1367,1367,1367,1367,0
20250401,181600,150602272,1367,1367,1367,1367,0
20250401,181500,150602272,1367,1367,1367,1367,0
20250401,181400,150602272,1367,1367,1367,1367,0
20250401,181300,150602272,1367,1367,1367,1367,0
20250401,181200,150602272,1367,1367,1367,1367,0
20250401,181100,150602272,1367,1367,1367,1367,14210
20250401,181000,150602272,1367,1367,1367,1367,0
20250401,180900,150602272,1367,1367,1367,1367,0
20250401,180800,150602272,1367,1367,1367,1367,0
20250401,180700,150602272,1367,1367,1367,1367,0
20250401,180600,150602272,1367,1367,1367,1367,0
20250401,180500,150602272,1367,1367,1367,1367,0
20250401,180400,150602272,1367,1367,1367,1367,0
20250401,180300,150602272,1367,1367,1367,1367,0
20250401,180200,150602272,1367,1367,1367,1367,0
20250401,180100,150602272,1367,1367,1367,1367,0
20250401,180000,150602272,1367,1367,1367,1367,0
20250401,175900,150602272,1367,1367,1367,1367,0
20250401,175800,150602272,1367,1367,1367,1367,0
20250401,175700,150602272,1367,1367,1367,1367,0
20250401,175600,150602272,1367,1367,1367,1367,0
20250401,175500,150602272,1367,1367,1367,1367,0
20250401,175400,150602272,1367,1367,1367,1367,0
20250401,175300,150602272,1367,1367,1367,1367,0
20250401,175200,150602272,1367,1367,1367,1367,0
20250401,175100,150602272,1367,1367,1367,1367,0
20250401,175000,150602272,1367,1367,1367,1367,0
20250401,174900,150602272,1367,1367,1367,1367,0
20250401,174800,150602272,1367,1367,1367,1367,0
20250401,174700,150602272,1367,1367,1367,1367,0
20250401,174600,150602272,1367,1367,1367,1367,0
20250401,174500,150602272,1367,1367,1367,1367,0
20250401,174400,150602272,1367,1367,1367,1367,0
20250401,174300,150602272,1367,1367,1367,1367,0
20250401,174200,150602272,1367,1367,1367,1367,0
20250401,174100,150602272,1367,1367,1367,1367,14210
20250401,174000,150602272,1367,1367,1367,1367,0
20250401,173900,150602272,1367,1367,1367,1367,0
20250401,173800,150602272,1367,1367,1367,1367,0
20250401,173700,150602272,1367,1367,1367,1367,0
20250401,173600,150602272,1367,1367,1367,1367,0
20250401,173500,150602272,1367,1367,1367,1367,0
20250401,173400,150602272,1367,1367,1367,1367,0
20250401,173300,150602272,1367,1367,1367,1367,0
20250401,173200,150602272,1367,1367,1367,1367,0
20250401,173100,150602272,1367,1367,1367,1367,0
20250401,173000,150602272,1367,1367,1367,1367,0
20250401,172900,150602272,1367,1367,1367,1367,0
20250401,172800,150602272,1367,1367,1367,1367,0
20250401,172700,150602272,1367,1367,1367,1367,0
20250401,172600,150602272,1367,1367,1367,1367,0
20250401,172500,150602272,1367,1367,1367,1367,0
20250401,172400,150602272,1367,1367,1367,1367,0
20250401,172300,150602272,1367,1367,1367,1367,0
20250401,172200,150602272,1367,1367,1367,1367,0
20250401,172100,150602272,1367,1367,1367,1367,0
20250401,172000,150602272,1367,1367,1367,1367,0
20250401,171900,150602272,1367,1367,1367,1367,0
20250401,171800,150602272,1367,1367,1367,1367,0
20250401,171700,150602272,1367,1367,1367,1367,0
20250401,171600,150602272,1367,1367,1367,1367,0
20250401,171500,150602272,1367,1367,1367,1367,0
20250401,171400,150602272,1367,1367,1367,1367,0
20250401,171300,150602272,1367,1367,1367,1367,0
20250401,171200,150602272,1367,1367,1367,1367,0
20250401,171100,150602272,1367,1367,1367,1367,14210
20250401,171000,150602272,1367,1367,1367,1367,0
20250401,170900,150602272,1367,1367,1367,1367,0
20250401,170800,150602272,1367,1367,1367,1367,0
20250401,170700,150602272,1367,1367,1367,1367,0
20250401,170600,150602272,1367,1367,1367,1367,0
20250401,170500,150602272,1367,1367,1367,1367,0
20250401,170400,150602272,1367,1367,1367,1367,0
20250401,170300,150602272,1367,1367,1367,1367,0
20250401,170200,150602272,1367,1367,1367,1367,0
20250401,170100,150602272,1367,1367,1367,1367,0
20250401,170000,150602272,1367,1367,1367,1367,0
20250401,165900,150602272,1367,1367,1367,1367,0
20250401,165800,150602272,1367,1367,1367,1367,0
20250401,165700,150602272,1367,1367,1367,1367,0
20250401,165600,150602272,1367,1367,1367,1367,0
20250401,165500,150602272,1367,1367,1367,1367,0
20250401,165400,150602272,1367,1367,1367,1367,0
20250401,165300,150602272,1367,1367,1367,1367,0
20250401,165200,150602272,1367,1367,1367,1367,0
20250401,165100,150602272,1367,1367,1367,1367,0
20250401,165000,150602272,1367,1367,1367,1367,0
20250401,164900,150602272,1367,1367,1367,1367,0
20250401,164800,150602272,1367,1367,1367,1367,0
20250401,164700,150602272,1367,1367,1367,1367,0
20250401,164600,150602272,1367,1367,1367,1367,0
20250401,164500,150602272,1367,1367,1367,1367,0
20250401,164400,150602272,1367,1367,1367,1367,0
20250401,164300,150602272,1367,1367,1367,1367,0
20250401,164200,150602272,1367,1367,1367,1367,0
20250401,164100,150602272,1367,1367,1367,1367,14210
20250401,164000,150602272,1367,1367,1367,1367,0
20250401,163900,150602272,1367,1367,1367,1367,0
20250401,163800,150602272,1367,1367,1367,1367,0
20250401,163700,150602272,1367,1367,1367,1367,0
20250401,163600,150602272,1367,1367,1367,1367,0
20250401,163500,150602272,1367,1367,1367,1367,0
20250401,163400,150602272,1367,1367,1367,1367,0
20250401,163300,150602272,1367,1367,1367,1367,0
20250401,163200,150602272,1367,1367,1367,1367,0
20250401,163100,150602272,1367,1367,1367,1367,0
20250401,163000,150602272,1367,1367,1367,1367,0
20250401,162900,150602272,1367,1367,1367,1367,0
20250401,162800,150602272,1367,1367,1367,1367,0
20250401,162700,150602272,1367,1367,1367,1367,0
20250401,162600,150602272,1367,1367,1367,1367,0
20250401,162500,150602272,1367,1367,1367,1367,0
20250401,162400,150602272,1367,1367,1367,1367,0
20250401,162300,150602272,1367,1367,1367,1367,0
20250401,162200,150602272,1367,1367,1367,1367,0
20250401,162100,150602272,1367,1367,1367,1367,0
20250401,162000,150602272,1367,1367,1367,1367,0
20250401,161900,150602272,1367,1367,1367,1367,0
20250401,161800,150602272,1367,1367,1367,1367,0
20250401,161700,150602272,1367,1367,1367,1367,0
20250401,161600,150602272,1367,1367,1367,1367,0
20250401,161500,150602272,1367,1367,1367,1367,0
20250401,161400,150602272,1367,1367,1367,1367,0
20250401,161300,150602272,1367,1367,1367,1367,0
20250401,161200,150602272,1367,1367,1367,1367,0
20250401,161100,150602272,1367,1367,1367,1367,14210
20250401,161000,150602272,1367,1367,1367,1367,0
20250401,160900,150602272,1367,1367,1367,1367,0
20250401,160800,150602272,1367,1367,1367,1367,0
20250401,160700,150602272,1367,1367,1367,1367,0
20250401,160600,150602272,1367,1367,1367,1367,0
20250401,160500,150602272,1367,1367,1367,1367,0
20250401,160400,150602272,1367,1367,1367,1367,0
20250401,160300,150602272,1367,1367,1367,1367,0
20250401,160200,150602272,1367,1367,1367,1367,0
20250401,160100,150602272,1367,1367,1367,1367,0
20250401,160000,150602272,1367,1367,1367,1367,0
20250401,155900,150602272,1367,1367,1367,1367,0
20250401,155800,150602272,1367,1367,1367,1367,0
20250401,155700,150602272,1367,1367,1367,1367,0
20250401,155600,150602272,1367,1367,1367,1367,0
20250401,155500,150602272,1367,1367,1367,1367,0
20250401,155400,150602272,1367,1367,1367,1367,0
20250401,155300,150602272,1367,1367,1367,1367,0
20250401,155200,150602272,1367,1367,1367,1367,0
20250401,155100,150602272,1367,1367,1367,1367,0
20250401,155000,150602272,1367,1367,1367,1367,0
20250401,154900,150602272,1367,1367,1367,1367,0
20250401,154800,150602272,1367,1367,1367,1367,0
20250401,154700,150602272,1367,1367,1367,1367,0
20250401,154600,150602272,1367,1367,1367,1367,0
20250401,154500,150602272,1367,1367,1367,1367,0
20250401,154400,150602272,1367,1367,1367,1367,0
20250401,154300,150602272,1367,1367,1367,1367,0
20250401,154200,150602272,1367,1367,1367,1367,0
20250401,154100,150602272,1367,1367,1367,1367,14210
20250401,154000,150602272,1367,1367,1367,1367,0
20250401,153900,150602272,1367,1367,1367,1367,0
20250401,153800,150602272,1367,1367,1367,1367,0
20250401,153700,150602272,1367,1367,1367,1367,0
20250401,153600,150602272,1367,1367,1367,1367,0
20250401,153500,150602272,1367,1367,1367,1367,0
20250401,153400,150602272,1367,1367,1367,1367,0
20250401,153300,150602272,1367,1367,1367,1367,0
20250401,153200,150602272,1367,1367,1367,1367,0
20250401,153100,150602272,1367,1367,1367,1367,0
20250401,153000,150602272,1367,1367,1367,1367,14210
20250401,152900,131177202,1379,1379,1379,1379,0
20250401,152800,131177202,1379,1379,1379,1379,0
20250401,152700,131177202,1379,1379,1379,1379,0
20250401,152600,131177202,1379,1379,1379,1379,0
20250401,152500,131177202,1379,1379,1379,1379,0
20250401,152400,131177202,1379,1379,1379,1379,0
20250401,152300,131177202,1379,1379,1379,1379,0
20250401,152200,131177202,1379,1379,1379,1379,0
20250401,152100,131177202,1379,1379,1379,1379,0
20250401,152000,131177202,1379,1379,1379,1379,0
20250401,151900,131177202,1379,1379,1379,1379,192
20250401,151800,130912434,1379,1379,1379,1379,0
20250401,151700,130912434,1379,1380,1380,1379,1328
20250401,151600,129080522,1385,1385,1385,1385,0
20250401,151500,129080522,1385,1385,1385,1385,0
20250401,151400,129080522,1385,1385,1385,1385,262
20250401,151300,128717652,1385,1385,1385,1385,0
20250401,151200,128717652,1385,1385,1385,1385,0
20250401,151100,128717652,1385,1385,1385,1385,6
20250401,151000,128709342,1385,1385,1385,1385,500
20250401,150900,128016842,1386,1386,1386,1386,3537
20250401,150800,123114560,1387,1387,1387,1387,0
20250401,150700,123114560,1387,1385,1387,1385,26
20250401,150600,123078533,1385,1385,1385,1385,0
20250401,150500,123078533,1385,1384,1385,1384,1121
20250401,150400,121526951,1382,1382,1382,1382,527
20250401,150300,120798637,1380,1380,1380,1380,200
20250401,150200,120522637,1380,1379,1380,1379,2224
20250401,150100,117453542,1380,1380,1380,1380,0
20250401,150000,117453542,1380,1380,1380,1380,100
20250401,145900,117315542,1380,1380,1380,1380,0
20250401,145800,117315542,1380,1379,1380,1379,2
20250401,145700,117312783,1380,1380,1380,1380,700
20250401,145600,116346783,1380,1380,1380,1380,0
20250401,145500,116346783,1380,1380,1380,1380,0
20250401,145400,116346783,1380,1380,1380,1380,4
20250401,145300,116341263,1380,1380,1380,1380,0
20250401,145200,116341263,1380,1380,1380,1380,60
20250401,145100,116258463,1380,1380,1380,1380,14
20250401,145000,116239143,1380,1380,1380,1380,150
20250401,144900,116032143,1382,1382,1382,1382,0
20250401,144800,116032143,1382,1382,1382,1382,0
20250401,144700,116032143,1382,1382,1382,1382,0
20250401,144600,116032143,1382,1382,1382,1382,5
20250401,144500,116025233,1382,1382,1382,1382,0
20250401,144400,116025233,1382,1382,1382,1382,0
20250401,144300,116025233,1382,1382,1382,1382,10
20250401,144200,116011413,1382,1380,1382,1380,120
20250401,144100,115845773,1380,1380,1380,1380,0
20250401,144000,115845773,1380,1380,1380,1380,46
20250401,143900,115782293,1380,1380,1380,1380,300
20250401,143800,115368293,1382,1382,1382,1382,0
20250401,143700,115368293,1382,1382,1382,1382,1
20250401,143600,115366911,1379,1379,1379,1379,0
20250401,143500,115366911,1379,1379,1379,1379,0
20250401,143400,115366911,1379,1379,1379,1379,0
20250401,143300,115366911,1379,1379,1379,1379,0
20250401,143200,115366911,1379,1380,1380,1379,50
20250401,143100,115297944,1380,1380,1380,1380,0
20250401,143000,115297944,1380,1380,1380,1380,0
20250401,142900,115297944,1380,1380,1380,1380,0
20250401,142800,115297944,1380,1380,1380,1380,0
20250401,142700,115297944,1380,1380,1380,1380,0
20250401,142600,115297944,1380,1380,1380,1380,8
20250401,142500,115286904,1380,1380,1380,1380,0
20250401,142400,115286904,1380,1380,1380,1380,0
20250401,142300,115286904,1380,1380,1380,1380,4
20250401,142200,115281384,1382,1382,1382,1382,0
20250401,142100,115281384,1382,1382,1382,1382,0
20250401,142000,115281384,1382,1382,1382,1382,0
20250401,141900,115281384,1382,1382,1382,1382,0
20250401,141800,115281384,1382,1382,1382,1382,0
20250401,141700,115281384,1382,1382,1382,1382,1
20250401,141600,115280002,1378,1378,1378,1378,26
20250401,141500,115244174,1380,1380,1380,1380,51
20250401,141400,115173794,1382,1382,1382,1382,0
20250401,141300,115173794,1382,1382,1382,1382,0
20250401,141200,115173794,1382,1382,1382,1382,0
20250401,141100,115173794,1382,1382,1382,1382,0
20250401,141000,115173794,1382,1382,1382,1382,0
20250401,140900,115173794,1382,1382,1382,1382,0
20250401,140800,115173794,1382,1382,1382,1382,26
20250401,140700,115137862,1382,1382,1382,1382,1
20250401,140600,115136480,1384,1384,1384,1384,0
20250401,140500,115136480,1384,1384,1384,1384,0
20250401,140400,115136480,1384,1384,1384,1384,0
20250401,140300,115136480,1384,1382,1384,1382,131
20250401,140200,114955393,1381,1381,1381,1381,224
20250401,140100,114646049,1381,1381,1381,1381,0
20250401,140000,114646049,1381,1381,1381,1381,0
20250401,135900,114646049,1381,1381,1381,1381,0
20250401,135800,114646049,1381,1380,1381,1380,150
20250401,135700,114439048,1378,1378,1378,1378,0
20250401,135600,114439048,1378,1378,1378,1378,1
20250401,135500,114437670,1378,1378,1378,1378,0
20250401,135400,114437670,1378,1378,1378,1378,0
20250401,135300,114437670,1378,1378,1378,1378,218
20250401,135200,114137266,1378,1378,1378,1378,0
20250401,135100,114137266,1378,1378,1378,1378,0
20250401,135000,114137266,1378,1378,1378,1378,1
20250401,134900,114135888,1378,1378,1378,1378,0
20250401,134800,114135888,1378,1378,1378,1378,0
20250401,134700,114135888,1378,1378,1378,1378,2
20250401,134600,114133132,1370,1370,1370,1370,1
20250401,134500,114131762,1378,1378,1378,1378,0
20250401,134400,114131762,1378,1378,1378,1378,0
20250401,134300,114131762,1378,1378,1378,1378,0
20250401,134200,114131762,1378,1378,1378,1378,0
20250401,134100,114131762,1378,1377,1378,1377,4
20250401,134000,114126253,1378,1378,1378,1378,0
20250401,133900,114126253,1378,1378,1378,1378,0
20250401,133800,114126253,1378,1378,1378,1378,0
20250401,133700,114126253,1378,1378,1378,1378,0
20250401,133600,114126253,1378,1378,1378,1378,0
20250401,133500,114126253,1378,1378,1378,1378,0
20250401,133400,114126253,1378,1378,1378,1378,0
20250401,133300,114126253,1378,1378,1378,1378,0
20250401,133200,114126253,1378,1378,1378,1378,0
20250401,133100,114126253,1378,1378,1378,1378,0
20250401,133000,114126253,1378,1378,1378,1378,0
20250401,132900,114126253,1378,1378,1378,1378,0
20250401,132800,114126253,1378,1378,1378,1378,0
20250401,132700,114126253,1378,1377,1378,1377,150
20250401,132600,113919572,1378,1378,1378,1378,0
20250401,132500,113919572,1378,1378,1378,1378,0
20250401,132400,113919572,1378,1366,1378,1366,360
20250401,132300,113424212,1378,1378,1378,1378,0
20250401,132200,113424212,1378,1378,1378,1378,0
20250401,132100,113424212,1378,1378,1378,1378,0
20250401,132000,113424212,1378,1378,1378,1378,0
20250401,131900,113424212,1378,1378,1378,1378,0
20250401,131800,113424212,1378,1378,1378,1378,0
20250401,131700,113424212,1378,1378,1378,1361,1652
20250401,131600,111157161,1378,1378,1378,1378,1
20250401,131500,111155783,1378,1378,1378,1378,188
20250401,131400,110896719,1378,1378,1378,1378,0
20250401,131300,110896719,1378,1378,1378,1378,59
20250401,131200,110815417,1378,1378,1378,1378,0
20250401,131100,110815417,1378,1378,1378,1378,0
20250401,131000,110815417,1378,1378,1378,1378,0
20250401,130900,110815417,1378,1378,1378,1378,11
20250401,130800,110800259,1378,1378,1378,1378,0
20250401,130700,110800259,1378,1378,1378,1378,1
20250401,130600,110798881,1378,1378,1378,1378,0
20250401,130500,110798881,1378,1378,1378,1378,0
20250401,130400,110798881,1378,1378,1378,1378,0
20250401,130300,110798881,1378,1378,1378,1378,0
20250401,130200,110798881,1378,1378,1378,1378,1
20250401,130100,110797503,1378,1378,1378,1378,2
20250401,130000,110794747,1378,1378,1378,1378,0
20250401,125900,110794747,1378,1378,1378,1378,0
20250401,125800,110794747,1378,1378,1378,1378,0
20250401,125700,110794747,1378,1378,1378,1378,0
20250401,125600,110794747,1378,1378,1378,1378,1
20250401,125500,110793369,1378,1378,1378,1378,0
20250401,125400,110793369,1378,1378,1378,1378,0
20250401,125300,110793369,1378,1378,1378,1378,0
20250401,125200,110793369,1378,1378,1378,1378,0
20250401,125100,110793369,1378,1378,1378,1378,0
20250401,125000,110793369,1378,1378,1378,1378,0
20250401,124900,110793369,1378,1378,1378,1378,0
20250401,124800,110793369,1378,1378,1378,1378,0
20250401,124700,110793369,1378,1378,1378,1378,0
20250401,124600,110793369,1378,1378,1378,1378,0
20250401,124500,110793369,1378,1378,1378,1378,0
20250401,124400,110793369,1378,1378,1378,1378,9
20250401,124300,110780967,1378,1378,1378,1378,0
20250401,124200,110780967,1378,1378,1378,1378,4
20250401,124100,110775455,1380,1380,1380,1380,0
20250401,124000,110775455,1380,1380,1380,1380,0
20250401,123900,110775455,1380,1380,1380,1380,0
20250401,123800,110775455,1380,1380,1380,1380,0
20250401,123700,110775455,1380,1378,1381,1378,7
20250401,123600,110765800,1378,1378,1378,1378,0
20250401,123500,110765800,1378,1378,1378,1378,0
20250401,123400,110765800,1378,1378,1378,1378,65
20250401,123300,110676230,1378,1378,1378,1378,32
20250401,123200,110632134,1378,1378,1378,1378,0
20250401,123100,110632134,1378,1378,1378,1378,0
20250401,123000,110632134,1378,1378,1378,1378,30
20250401,122900,110590794,1381,1381,1381,1381,6
20250401,122800,110582508,1381,1381,1381,1381,71
20250401,122700,110484457,1381,1381,1381,1381,10
20250401,122600,110470647,1381,1381,1381,1381,1
20250401,122500,110469266,1381,1381,1381,1381,0
20250401,122400,110469266,1381,1381,1381,1381,0
20250401,122300,110469266,1381,1381,1381,1381,0
20250401,122200,110469266,1381,1381,1381,1381,6
20250401,122100,110460980,1382,1382,1382,1382,0
20250401,122000,110460980,1382,1382,1382,1382,0
20250401,121900,110460980,1382,1382,1382,1382,0
20250401,121800,110460980,1382,1382,1382,1382,0
20250401,121700,110460980,1382,1382,1382,1382,0
20250401,121600,110460980,1382,1382,1382,1382,0
20250401,121500,110460980,1382,1382,1382,1382,5
20250401,121400,110454070,1382,1382,1382,1382,0
20250401,121300,110454070,1382,1382,1382,1382,0
20250401,121200,110454070,1382,1382,1382,1382,0
20250401,121100,110454070,1382,1382,1382,1382,4
20250401,121000,110448542,1383,1383,1383,1383,6585
20250401,120900,101341487,1383,1379,1383,1379,300
20250401,120800,100927489,1380,1380,1380,1380,0
20250401,120700,100927489,1380,1380,1380,1380,50
20250401,120600,100858489,1380,1380,1380,1380,1671
20250401,120500,98552509,1380,1380,1380,1380,229
20250401,120400,98236489,1383,1374,1383,1374,8204
20250401,120300,86932278,1374,1372,1374,1372,839
20250401,120200,85780892,1374,1374,1374,1374,0
20250401,120100,85780892,1374,1374,1374,1374,0
20250401,120000,85780892,1374,1374,1374,1374,0
20250401,115900,85780892,1374,1374,1374,1374,0
20250401,115800,85780892,1374,1374,1374,1374,4
20250401,115700,85775396,1374,1374,1374,1374,0
20250401,115600,85775396,1374,1374,1374,1374,454
20250401,115500,85151600,1373,1373,1373,1373,100
20250401,115400,85014300,1374,1374,1374,1374,0
20250401,115300,85014300,1374,1373,1374,1373,34
20250401,115200,84967617,1361,1373,1374,1356,4109
20250401,115100,79376808,1376,1375,1376,1375,77
20250401,115000,79270926,1375,1375,1375,1375,0
20250401,114900,79270926,1375,1375,1375,1375,4
20250401,114800,79265426,1375,1375,1375,1375,0
20250401,114700,79265426,1375,1375,1375,1375,11
20250401,114600,79250301,1375,1375,1375,1375,0
20250401,114500,79250301,1375,1375,1375,1375,0
20250401,114400,79250301,1375,1375,1375,1375,0
20250401,114300,79250301,1375,1375,1375,1375,1
20250401,114200,79248926,1371,1371,1371,1371,0
20250401,114100,79248926,1371,1371,1371,1371,0
20250401,114000,79248926,1371,1371,1371,1371,0
20250401,113900,79248926,1371,1371,1371,1371,5
20250401,113800,79242071,1371,1371,1371,1371,3
20250401,113700,79237958,1371,1370,1371,1370,4
20250401,113600,79232477,1377,1377,1377,1377,0
20250401,113500,79232477,1377,1377,1377,1377,0
20250401,113400,79232477,1377,1377,1377,1377,0
20250401,113300,79232477,1377,1377,1377,1377,0
20250401,113200,79232477,1377,1377,1377,1377,0
20250401,113100,79232477,1377,1377,1377,1377,0
20250401,113000,79232477,1377,1377,1377,1377,3
20250401,112900,79228346,1377,1377,1377,1377,1
20250401,112800,79226969,1368,1368,1368,1368,0
20250401,112700,79226969,1368,1368,1368,1368,5
20250401,112600,79220129,1368,1369,1369,1368,280
20250401,112500,78836886,1378,1378,1378,1378,0
20250401,112400,78836886,1378,1378,1378,1378,0
20250401,112300,78836886,1378,1376,1378,1376,556
20250401,112200,78070784,1376,1376,1376,1376,4
20250401,112100,78065280,1376,1375,1376,1375,426
20250401,112000,77479114,1375,1375,1375,1375,649
20250401,111900,76586739,1376,1376,1376,1376,0
20250401,111800,76586739,1376,1376,1376,1376,0
20250401,111700,76586739,1376,1376,1376,1376,0
20250401,111600,76586739,1376,1376,1376,1376,0
20250401,111500,76586739,1376,1376,1376,1376,0
20250401,111400,76586739,1376,1376,1376,1376,0
20250401,111300,76586739,1376,1376,1376,1376,0
20250401,111200,76586739,1376,1376,1376,1376,1
20250401,111100,76585363,1376,1376,1376,1376,0
20250401,111000,76585363,1376,1376,1376,1376,0
20250401,110900,76585363,1376,1376,1376,1376,0
20250401,110800,76585363,1376,1376,1376,1376,0
20250401,110700,76585363,1376,1376,1376,1376,1043
20250401,110600,75150195,1356,1379,1379,1356,5806
20250401,110500,67237995,1377,1376,1377,1376,2034
20250401,110400,64437187,1375,1375,1375,1375,0
20250401,110300,64437187,1375,1375,1375,1375,15
20250401,110200,64416562,1376,1376,1376,1376,28
20250401,110100,64378034,1376,1375,1376,1375,3477
20250401,110000,59596257,1375,1373,1375,1373,2564
20250401,105900,56072307,1373,1367,1373,1367,5018
20250401,105800,49199301,1367,1367,1367,1367,0
20250401,105700,49199301,1367,1367,1367,1367,0
20250401,105600,49199301,1367,1367,1367,1367,10
20250401,105500,49185631,1367,1367,1367,1367,0
20250401,105400,49185631,1367,1367,1367,1367,10
20250401,105300,49171961,1367,1367,1367,1367,7
20250401,105200,49162392,1369,1369,1369,1369,0
20250401,105100,49162392,1369,1369,1369,1369,0
20250401,105000,49162392,1369,1369,1369,1369,0
20250401,104900,49162392,1369,1369,1369,1369,0
20250401,104800,49162392,1369,1369,1369,1369,0
20250401,104700,49162392,1369,1369,1369,1369,0
20250401,104600,49162392,1369,1369,1369,1369,0
20250401,104500,49162392,1369,1369,1369,1369,0
20250401,104400,49162392,1369,1365,1369,1365,5321
20250401,104300,41889987,1365,1365,1365,1365,0
20250401,104200,41889987,1365,1365,1365,1365,0
20250401,104100,41889987,1365,1365,1365,1365,69
20250401,104000,41795802,1365,1365,1365,1365,0
20250401,103900,41795802,1365,1365,1365,1365,0
20250401,103800,41795802,1365,1365,1365,1365,0
20250401,103700,41795802,1365,1365,1365,1365,0
20250401,103600,41795802,1365,1365,1365,1365,0
20250401,103500,41795802,1365,1365,1365,1365,0
20250401,103400,41795802,1365,1365,1365,1365,0
20250401,103300,41795802,1365,1365,1365,1365,0
20250401,103200,41795802,1365,1365,1365,1365,0
20250401,103100,41795802,1365,1365,1365,1365,0
20250401,103000,41795802,1365,1365,1365,1365,16
20250401,102900,41773962,1360,1360,1360,1360,36
20250401,102800,41725002,1365,1362,1365,1360,1001
20250401,102700,40363237,1365,1365,1365,1365,1
20250401,102600,40361872,1365,1365,1365,1365,0
20250401,102500,40361872,1365,1365,1365,1365,0
20250401,102400,40361872,1365,1365,1365,1365,10
20250401,102300,40348222,1365,1365,1365,1365,500
20250401,102200,39665722,1365,1364,1365,1364,522
20250401,102100,38953197,1364,1364,1364,1364,249
20250401,102000,38613561,1364,1364,1364,1359,2701
20250401,101900,34929847,1364,1364,1364,1364,0
20250401,101800,34929847,1364,1364,1364,1364,100
20250401,101700,34793447,1364,1364,1364,1364,0
20250401,101600,34793447,1364,1364,1364,1364,7
20250401,101500,34783899,1364,1364,1364,1364,0
20250401,101400,34783899,1364,1364,1364,1364,0
20250401,101300,34783899,1364,1364,1364,1364,203
20250401,101200,34507007,1361,1359,1361,1359,4514
20250401,101100,28364071,1356,1356,1359,1356,1939
20250401,101000,25734518,1356,1354,1356,1354,50
20250401,100900,25666760,1354,1354,1354,1354,10
20250401,100800,25653220,1350,1354,1354,1350,208
20250401,100700,25372416,1356,1356,1356,1356,0
20250401,100600,25372416,1356,1356,1356,1356,0
20250401,100500,25372416,1356,1356,1356,1356,0
20250401,100400,25372416,1356,1356,1356,1356,3
20250401,100300,25368348,1356,1356,1356,1356,0
20250401,100200,25368348,1356,1356,1356,1356,0
20250401,100100,25368348,1356,1356,1356,1356,1
20250401,100000,25366992,1350,1350,1350,1350,0
20250401,095900,25366992,1350,1350,1350,1350,0
20250401,095800,25366992,1350,1350,1350,1350,0
20250401,095700,25366992,1350,1350,1350,1350,200
20250401,095600,25096992,1350,1358,1358,1350,419
20250401,095500,24531316,1358,1358,1358,1358,1
20250401,095400,24529958,1351,1351,1351,1351,12
20250401,095300,24513746,1351,1351,1351,1351,0
20250401,095200,24513746,1351,1352,1352,1351,127
20250401,095100,24342168,1352,1352,1352,1352,50
20250401,095000,24274568,1358,1359,1359,1358,24
20250401,094900,24241966,1359,1359,1359,1359,12
20250401,094800,24225658,1359,1359,1359,1359,27
20250401,094700,24188965,1360,1360,1360,1360,3
20250401,094600,24184885,1351,1351,1351,1351,0
20250401,094500,24184885,1351,1351,1351,1351,0
20250401,094400,24184885,1351,1351,1351,1351,0
20250401,094300,24184885,1351,1354,1354,1351,276
20250401,094200,23811577,1354,1354,1354,1354,3
20250401,094100,23807515,1354,1354,1354,1354,0
20250401,094000,23807515,1354,1354,1354,1354,0
20250401,093900,23807515,1354,1365,1365,1354,1384
20250401,093800,21930346,1366,1366,1366,1366,0
20250401,093700,21930346,1366,1366,1366,1366,1
20250401,093600,21928980,1367,1367,1367,1367,0
20250401,093500,21928980,1367,1367,1367,1367,0
20250401,093400,21928980,1367,1366,1367,1366,107
20250401,093300,21782737,1356,1356,1356,1356,100
20250401,093200,21647137,1356,1356,1356,1356,0
20250401,093100,21647137,1356,1359,1359,1356,1798
20250401,093000,19207104,1367,1367,1367,1367,0
20250401,092900,19207104,1367,1367,1367,1367,0
20250401,092800,19207104,1367,1367,1367,1367,1
20250401,092700,19205737,1367,1367,1367,1367,0
20250401,092600,19205737,1367,1367,1367,1367,0
20250401,092500,19205737,1367,1367,1367,1367,33
20250401,092400,19160626,1366,1366,1366,1366,20
20250401,092300,19133306,1367,1367,1367,1367,0
20250401,092200,19133306,1367,1367,1367,1367,0
20250401,092100,19133306,1367,1367,1367,1367,0
20250401,092000,19133306,1367,1367,1367,1367,0
20250401,091900,19133306,1367,1360,1367,1358,386
20250401,091800,18606451,1367,1367,1367,1367,0
20250401,091700,18606451,1367,1367,1367,1367,0
20250401,091600,18606451,1367,1367,1367,1367,111
20250401,091500,18454714,1367,1367,1367,1367,0
20250401,091400,18454714,1367,1367,1367,1367,0
20250401,091300,18454714,1367,1367,1367,1367,203
20250401,091200,18177213,1368,1354,1368,1354,1401
20250401,091100,16263817,1366,1366,1366,1366,0
20250401,091000,16263817,1366,1366,1366,1366,0
20250401,090900,16263817,1366,1366,1366,1366,0
20250401,090800,16263817,1366,1366,1366,1366,0
20250401,090700,16263817,1366,1366,1366,1366,8
20250401,090600,16252889,1366,1366,1366,1366,500
20250401,090500,15569889,1366,1366,1366,1366,10
20250401,090400,15556229,1367,1367,1367,1367,200
20250401,090300,15282829,1368,1368,1368,1368,0
20250401,090200,15282829,1368,1368,1368,1368,0
20250401,090100,15282829,1368,1368,1368,1368,0
20250401,090000,15282829,1368,1338,1368,1338,11401
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 194100 150602272 1367 1367 1367 1367 14210
3 20250401 194000 150602272 1367 1367 1367 1367 0
4 20250401 193900 150602272 1367 1367 1367 1367 0
5 20250401 193800 150602272 1367 1367 1367 1367 0
6 20250401 193700 150602272 1367 1367 1367 1367 0
7 20250401 193600 150602272 1367 1367 1367 1367 0
8 20250401 193500 150602272 1367 1367 1367 1367 0
9 20250401 193400 150602272 1367 1367 1367 1367 0
10 20250401 193300 150602272 1367 1367 1367 1367 0
11 20250401 193200 150602272 1367 1367 1367 1367 0
12 20250401 193100 150602272 1367 1367 1367 1367 0
13 20250401 193000 150602272 1367 1367 1367 1367 0
14 20250401 192900 150602272 1367 1367 1367 1367 0
15 20250401 192800 150602272 1367 1367 1367 1367 0
16 20250401 192700 150602272 1367 1367 1367 1367 0
17 20250401 192600 150602272 1367 1367 1367 1367 0
18 20250401 192500 150602272 1367 1367 1367 1367 0
19 20250401 192400 150602272 1367 1367 1367 1367 0
20 20250401 192300 150602272 1367 1367 1367 1367 0
21 20250401 192200 150602272 1367 1367 1367 1367 0
22 20250401 192100 150602272 1367 1367 1367 1367 0
23 20250401 192000 150602272 1367 1367 1367 1367 0
24 20250401 191900 150602272 1367 1367 1367 1367 0
25 20250401 191800 150602272 1367 1367 1367 1367 0
26 20250401 191700 150602272 1367 1367 1367 1367 0
27 20250401 191600 150602272 1367 1367 1367 1367 0
28 20250401 191500 150602272 1367 1367 1367 1367 0
29 20250401 191400 150602272 1367 1367 1367 1367 0
30 20250401 191300 150602272 1367 1367 1367 1367 0
31 20250401 191200 150602272 1367 1367 1367 1367 0
32 20250401 191100 150602272 1367 1367 1367 1367 14210
33 20250401 191000 150602272 1367 1367 1367 1367 0
34 20250401 190900 150602272 1367 1367 1367 1367 0
35 20250401 190800 150602272 1367 1367 1367 1367 0
36 20250401 190700 150602272 1367 1367 1367 1367 0
37 20250401 190600 150602272 1367 1367 1367 1367 0
38 20250401 190500 150602272 1367 1367 1367 1367 0
39 20250401 190400 150602272 1367 1367 1367 1367 0
40 20250401 190300 150602272 1367 1367 1367 1367 0
41 20250401 190200 150602272 1367 1367 1367 1367 0
42 20250401 190100 150602272 1367 1367 1367 1367 0
43 20250401 190000 150602272 1367 1367 1367 1367 0
44 20250401 185900 150602272 1367 1367 1367 1367 0
45 20250401 185800 150602272 1367 1367 1367 1367 0
46 20250401 185700 150602272 1367 1367 1367 1367 0
47 20250401 185600 150602272 1367 1367 1367 1367 0
48 20250401 185500 150602272 1367 1367 1367 1367 0
49 20250401 185400 150602272 1367 1367 1367 1367 0
50 20250401 185300 150602272 1367 1367 1367 1367 0
51 20250401 185200 150602272 1367 1367 1367 1367 0
52 20250401 185100 150602272 1367 1367 1367 1367 0
53 20250401 185000 150602272 1367 1367 1367 1367 0
54 20250401 184900 150602272 1367 1367 1367 1367 0
55 20250401 184800 150602272 1367 1367 1367 1367 0
56 20250401 184700 150602272 1367 1367 1367 1367 0
57 20250401 184600 150602272 1367 1367 1367 1367 0
58 20250401 184500 150602272 1367 1367 1367 1367 0
59 20250401 184400 150602272 1367 1367 1367 1367 0
60 20250401 184300 150602272 1367 1367 1367 1367 0
61 20250401 184200 150602272 1367 1367 1367 1367 0
62 20250401 184100 150602272 1367 1367 1367 1367 14210
63 20250401 184000 150602272 1367 1367 1367 1367 0
64 20250401 183900 150602272 1367 1367 1367 1367 0
65 20250401 183800 150602272 1367 1367 1367 1367 0
66 20250401 183700 150602272 1367 1367 1367 1367 0
67 20250401 183600 150602272 1367 1367 1367 1367 0
68 20250401 183500 150602272 1367 1367 1367 1367 0
69 20250401 183400 150602272 1367 1367 1367 1367 0
70 20250401 183300 150602272 1367 1367 1367 1367 0
71 20250401 183200 150602272 1367 1367 1367 1367 0
72 20250401 183100 150602272 1367 1367 1367 1367 0
73 20250401 183000 150602272 1367 1367 1367 1367 0
74 20250401 182900 150602272 1367 1367 1367 1367 0
75 20250401 182800 150602272 1367 1367 1367 1367 0
76 20250401 182700 150602272 1367 1367 1367 1367 0
77 20250401 182600 150602272 1367 1367 1367 1367 0
78 20250401 182500 150602272 1367 1367 1367 1367 0
79 20250401 182400 150602272 1367 1367 1367 1367 0
80 20250401 182300 150602272 1367 1367 1367 1367 0
81 20250401 182200 150602272 1367 1367 1367 1367 0
82 20250401 182100 150602272 1367 1367 1367 1367 0
83 20250401 182000 150602272 1367 1367 1367 1367 0
84 20250401 181900 150602272 1367 1367 1367 1367 0
85 20250401 181800 150602272 1367 1367 1367 1367 0
86 20250401 181700 150602272 1367 1367 1367 1367 0
87 20250401 181600 150602272 1367 1367 1367 1367 0
88 20250401 181500 150602272 1367 1367 1367 1367 0
89 20250401 181400 150602272 1367 1367 1367 1367 0
90 20250401 181300 150602272 1367 1367 1367 1367 0
91 20250401 181200 150602272 1367 1367 1367 1367 0
92 20250401 181100 150602272 1367 1367 1367 1367 14210
93 20250401 181000 150602272 1367 1367 1367 1367 0
94 20250401 180900 150602272 1367 1367 1367 1367 0
95 20250401 180800 150602272 1367 1367 1367 1367 0
96 20250401 180700 150602272 1367 1367 1367 1367 0
97 20250401 180600 150602272 1367 1367 1367 1367 0
98 20250401 180500 150602272 1367 1367 1367 1367 0
99 20250401 180400 150602272 1367 1367 1367 1367 0
100 20250401 180300 150602272 1367 1367 1367 1367 0
101 20250401 180200 150602272 1367 1367 1367 1367 0
102 20250401 180100 150602272 1367 1367 1367 1367 0
103 20250401 180000 150602272 1367 1367 1367 1367 0
104 20250401 175900 150602272 1367 1367 1367 1367 0
105 20250401 175800 150602272 1367 1367 1367 1367 0
106 20250401 175700 150602272 1367 1367 1367 1367 0
107 20250401 175600 150602272 1367 1367 1367 1367 0
108 20250401 175500 150602272 1367 1367 1367 1367 0
109 20250401 175400 150602272 1367 1367 1367 1367 0
110 20250401 175300 150602272 1367 1367 1367 1367 0
111 20250401 175200 150602272 1367 1367 1367 1367 0
112 20250401 175100 150602272 1367 1367 1367 1367 0
113 20250401 175000 150602272 1367 1367 1367 1367 0
114 20250401 174900 150602272 1367 1367 1367 1367 0
115 20250401 174800 150602272 1367 1367 1367 1367 0
116 20250401 174700 150602272 1367 1367 1367 1367 0
117 20250401 174600 150602272 1367 1367 1367 1367 0
118 20250401 174500 150602272 1367 1367 1367 1367 0
119 20250401 174400 150602272 1367 1367 1367 1367 0
120 20250401 174300 150602272 1367 1367 1367 1367 0
121 20250401 174200 150602272 1367 1367 1367 1367 0
122 20250401 174100 150602272 1367 1367 1367 1367 14210
123 20250401 174000 150602272 1367 1367 1367 1367 0
124 20250401 173900 150602272 1367 1367 1367 1367 0
125 20250401 173800 150602272 1367 1367 1367 1367 0
126 20250401 173700 150602272 1367 1367 1367 1367 0
127 20250401 173600 150602272 1367 1367 1367 1367 0
128 20250401 173500 150602272 1367 1367 1367 1367 0
129 20250401 173400 150602272 1367 1367 1367 1367 0
130 20250401 173300 150602272 1367 1367 1367 1367 0
131 20250401 173200 150602272 1367 1367 1367 1367 0
132 20250401 173100 150602272 1367 1367 1367 1367 0
133 20250401 173000 150602272 1367 1367 1367 1367 0
134 20250401 172900 150602272 1367 1367 1367 1367 0
135 20250401 172800 150602272 1367 1367 1367 1367 0
136 20250401 172700 150602272 1367 1367 1367 1367 0
137 20250401 172600 150602272 1367 1367 1367 1367 0
138 20250401 172500 150602272 1367 1367 1367 1367 0
139 20250401 172400 150602272 1367 1367 1367 1367 0
140 20250401 172300 150602272 1367 1367 1367 1367 0
141 20250401 172200 150602272 1367 1367 1367 1367 0
142 20250401 172100 150602272 1367 1367 1367 1367 0
143 20250401 172000 150602272 1367 1367 1367 1367 0
144 20250401 171900 150602272 1367 1367 1367 1367 0
145 20250401 171800 150602272 1367 1367 1367 1367 0
146 20250401 171700 150602272 1367 1367 1367 1367 0
147 20250401 171600 150602272 1367 1367 1367 1367 0
148 20250401 171500 150602272 1367 1367 1367 1367 0
149 20250401 171400 150602272 1367 1367 1367 1367 0
150 20250401 171300 150602272 1367 1367 1367 1367 0
151 20250401 171200 150602272 1367 1367 1367 1367 0
152 20250401 171100 150602272 1367 1367 1367 1367 14210
153 20250401 171000 150602272 1367 1367 1367 1367 0
154 20250401 170900 150602272 1367 1367 1367 1367 0
155 20250401 170800 150602272 1367 1367 1367 1367 0
156 20250401 170700 150602272 1367 1367 1367 1367 0
157 20250401 170600 150602272 1367 1367 1367 1367 0
158 20250401 170500 150602272 1367 1367 1367 1367 0
159 20250401 170400 150602272 1367 1367 1367 1367 0
160 20250401 170300 150602272 1367 1367 1367 1367 0
161 20250401 170200 150602272 1367 1367 1367 1367 0
162 20250401 170100 150602272 1367 1367 1367 1367 0
163 20250401 170000 150602272 1367 1367 1367 1367 0
164 20250401 165900 150602272 1367 1367 1367 1367 0
165 20250401 165800 150602272 1367 1367 1367 1367 0
166 20250401 165700 150602272 1367 1367 1367 1367 0
167 20250401 165600 150602272 1367 1367 1367 1367 0
168 20250401 165500 150602272 1367 1367 1367 1367 0
169 20250401 165400 150602272 1367 1367 1367 1367 0
170 20250401 165300 150602272 1367 1367 1367 1367 0
171 20250401 165200 150602272 1367 1367 1367 1367 0
172 20250401 165100 150602272 1367 1367 1367 1367 0
173 20250401 165000 150602272 1367 1367 1367 1367 0
174 20250401 164900 150602272 1367 1367 1367 1367 0
175 20250401 164800 150602272 1367 1367 1367 1367 0
176 20250401 164700 150602272 1367 1367 1367 1367 0
177 20250401 164600 150602272 1367 1367 1367 1367 0
178 20250401 164500 150602272 1367 1367 1367 1367 0
179 20250401 164400 150602272 1367 1367 1367 1367 0
180 20250401 164300 150602272 1367 1367 1367 1367 0
181 20250401 164200 150602272 1367 1367 1367 1367 0
182 20250401 164100 150602272 1367 1367 1367 1367 14210
183 20250401 164000 150602272 1367 1367 1367 1367 0
184 20250401 163900 150602272 1367 1367 1367 1367 0
185 20250401 163800 150602272 1367 1367 1367 1367 0
186 20250401 163700 150602272 1367 1367 1367 1367 0
187 20250401 163600 150602272 1367 1367 1367 1367 0
188 20250401 163500 150602272 1367 1367 1367 1367 0
189 20250401 163400 150602272 1367 1367 1367 1367 0
190 20250401 163300 150602272 1367 1367 1367 1367 0
191 20250401 163200 150602272 1367 1367 1367 1367 0
192 20250401 163100 150602272 1367 1367 1367 1367 0
193 20250401 163000 150602272 1367 1367 1367 1367 0
194 20250401 162900 150602272 1367 1367 1367 1367 0
195 20250401 162800 150602272 1367 1367 1367 1367 0
196 20250401 162700 150602272 1367 1367 1367 1367 0
197 20250401 162600 150602272 1367 1367 1367 1367 0
198 20250401 162500 150602272 1367 1367 1367 1367 0
199 20250401 162400 150602272 1367 1367 1367 1367 0
200 20250401 162300 150602272 1367 1367 1367 1367 0
201 20250401 162200 150602272 1367 1367 1367 1367 0
202 20250401 162100 150602272 1367 1367 1367 1367 0
203 20250401 162000 150602272 1367 1367 1367 1367 0
204 20250401 161900 150602272 1367 1367 1367 1367 0
205 20250401 161800 150602272 1367 1367 1367 1367 0
206 20250401 161700 150602272 1367 1367 1367 1367 0
207 20250401 161600 150602272 1367 1367 1367 1367 0
208 20250401 161500 150602272 1367 1367 1367 1367 0
209 20250401 161400 150602272 1367 1367 1367 1367 0
210 20250401 161300 150602272 1367 1367 1367 1367 0
211 20250401 161200 150602272 1367 1367 1367 1367 0
212 20250401 161100 150602272 1367 1367 1367 1367 14210
213 20250401 161000 150602272 1367 1367 1367 1367 0
214 20250401 160900 150602272 1367 1367 1367 1367 0
215 20250401 160800 150602272 1367 1367 1367 1367 0
216 20250401 160700 150602272 1367 1367 1367 1367 0
217 20250401 160600 150602272 1367 1367 1367 1367 0
218 20250401 160500 150602272 1367 1367 1367 1367 0
219 20250401 160400 150602272 1367 1367 1367 1367 0
220 20250401 160300 150602272 1367 1367 1367 1367 0
221 20250401 160200 150602272 1367 1367 1367 1367 0
222 20250401 160100 150602272 1367 1367 1367 1367 0
223 20250401 160000 150602272 1367 1367 1367 1367 0
224 20250401 155900 150602272 1367 1367 1367 1367 0
225 20250401 155800 150602272 1367 1367 1367 1367 0
226 20250401 155700 150602272 1367 1367 1367 1367 0
227 20250401 155600 150602272 1367 1367 1367 1367 0
228 20250401 155500 150602272 1367 1367 1367 1367 0
229 20250401 155400 150602272 1367 1367 1367 1367 0
230 20250401 155300 150602272 1367 1367 1367 1367 0
231 20250401 155200 150602272 1367 1367 1367 1367 0
232 20250401 155100 150602272 1367 1367 1367 1367 0
233 20250401 155000 150602272 1367 1367 1367 1367 0
234 20250401 154900 150602272 1367 1367 1367 1367 0
235 20250401 154800 150602272 1367 1367 1367 1367 0
236 20250401 154700 150602272 1367 1367 1367 1367 0
237 20250401 154600 150602272 1367 1367 1367 1367 0
238 20250401 154500 150602272 1367 1367 1367 1367 0
239 20250401 154400 150602272 1367 1367 1367 1367 0
240 20250401 154300 150602272 1367 1367 1367 1367 0
241 20250401 154200 150602272 1367 1367 1367 1367 0
242 20250401 154100 150602272 1367 1367 1367 1367 14210
243 20250401 154000 150602272 1367 1367 1367 1367 0
244 20250401 153900 150602272 1367 1367 1367 1367 0
245 20250401 153800 150602272 1367 1367 1367 1367 0
246 20250401 153700 150602272 1367 1367 1367 1367 0
247 20250401 153600 150602272 1367 1367 1367 1367 0
248 20250401 153500 150602272 1367 1367 1367 1367 0
249 20250401 153400 150602272 1367 1367 1367 1367 0
250 20250401 153300 150602272 1367 1367 1367 1367 0
251 20250401 153200 150602272 1367 1367 1367 1367 0
252 20250401 153100 150602272 1367 1367 1367 1367 0
253 20250401 153000 150602272 1367 1367 1367 1367 14210
254 20250401 152900 131177202 1379 1379 1379 1379 0
255 20250401 152800 131177202 1379 1379 1379 1379 0
256 20250401 152700 131177202 1379 1379 1379 1379 0
257 20250401 152600 131177202 1379 1379 1379 1379 0
258 20250401 152500 131177202 1379 1379 1379 1379 0
259 20250401 152400 131177202 1379 1379 1379 1379 0
260 20250401 152300 131177202 1379 1379 1379 1379 0
261 20250401 152200 131177202 1379 1379 1379 1379 0
262 20250401 152100 131177202 1379 1379 1379 1379 0
263 20250401 152000 131177202 1379 1379 1379 1379 0
264 20250401 151900 131177202 1379 1379 1379 1379 192
265 20250401 151800 130912434 1379 1379 1379 1379 0
266 20250401 151700 130912434 1379 1380 1380 1379 1328
267 20250401 151600 129080522 1385 1385 1385 1385 0
268 20250401 151500 129080522 1385 1385 1385 1385 0
269 20250401 151400 129080522 1385 1385 1385 1385 262
270 20250401 151300 128717652 1385 1385 1385 1385 0
271 20250401 151200 128717652 1385 1385 1385 1385 0
272 20250401 151100 128717652 1385 1385 1385 1385 6
273 20250401 151000 128709342 1385 1385 1385 1385 500
274 20250401 150900 128016842 1386 1386 1386 1386 3537
275 20250401 150800 123114560 1387 1387 1387 1387 0
276 20250401 150700 123114560 1387 1385 1387 1385 26
277 20250401 150600 123078533 1385 1385 1385 1385 0
278 20250401 150500 123078533 1385 1384 1385 1384 1121
279 20250401 150400 121526951 1382 1382 1382 1382 527
280 20250401 150300 120798637 1380 1380 1380 1380 200
281 20250401 150200 120522637 1380 1379 1380 1379 2224
282 20250401 150100 117453542 1380 1380 1380 1380 0
283 20250401 150000 117453542 1380 1380 1380 1380 100
284 20250401 145900 117315542 1380 1380 1380 1380 0
285 20250401 145800 117315542 1380 1379 1380 1379 2
286 20250401 145700 117312783 1380 1380 1380 1380 700
287 20250401 145600 116346783 1380 1380 1380 1380 0
288 20250401 145500 116346783 1380 1380 1380 1380 0
289 20250401 145400 116346783 1380 1380 1380 1380 4
290 20250401 145300 116341263 1380 1380 1380 1380 0
291 20250401 145200 116341263 1380 1380 1380 1380 60
292 20250401 145100 116258463 1380 1380 1380 1380 14
293 20250401 145000 116239143 1380 1380 1380 1380 150
294 20250401 144900 116032143 1382 1382 1382 1382 0
295 20250401 144800 116032143 1382 1382 1382 1382 0
296 20250401 144700 116032143 1382 1382 1382 1382 0
297 20250401 144600 116032143 1382 1382 1382 1382 5
298 20250401 144500 116025233 1382 1382 1382 1382 0
299 20250401 144400 116025233 1382 1382 1382 1382 0
300 20250401 144300 116025233 1382 1382 1382 1382 10
301 20250401 144200 116011413 1382 1380 1382 1380 120
302 20250401 144100 115845773 1380 1380 1380 1380 0
303 20250401 144000 115845773 1380 1380 1380 1380 46
304 20250401 143900 115782293 1380 1380 1380 1380 300
305 20250401 143800 115368293 1382 1382 1382 1382 0
306 20250401 143700 115368293 1382 1382 1382 1382 1
307 20250401 143600 115366911 1379 1379 1379 1379 0
308 20250401 143500 115366911 1379 1379 1379 1379 0
309 20250401 143400 115366911 1379 1379 1379 1379 0
310 20250401 143300 115366911 1379 1379 1379 1379 0
311 20250401 143200 115366911 1379 1380 1380 1379 50
312 20250401 143100 115297944 1380 1380 1380 1380 0
313 20250401 143000 115297944 1380 1380 1380 1380 0
314 20250401 142900 115297944 1380 1380 1380 1380 0
315 20250401 142800 115297944 1380 1380 1380 1380 0
316 20250401 142700 115297944 1380 1380 1380 1380 0
317 20250401 142600 115297944 1380 1380 1380 1380 8
318 20250401 142500 115286904 1380 1380 1380 1380 0
319 20250401 142400 115286904 1380 1380 1380 1380 0
320 20250401 142300 115286904 1380 1380 1380 1380 4
321 20250401 142200 115281384 1382 1382 1382 1382 0
322 20250401 142100 115281384 1382 1382 1382 1382 0
323 20250401 142000 115281384 1382 1382 1382 1382 0
324 20250401 141900 115281384 1382 1382 1382 1382 0
325 20250401 141800 115281384 1382 1382 1382 1382 0
326 20250401 141700 115281384 1382 1382 1382 1382 1
327 20250401 141600 115280002 1378 1378 1378 1378 26
328 20250401 141500 115244174 1380 1380 1380 1380 51
329 20250401 141400 115173794 1382 1382 1382 1382 0
330 20250401 141300 115173794 1382 1382 1382 1382 0
331 20250401 141200 115173794 1382 1382 1382 1382 0
332 20250401 141100 115173794 1382 1382 1382 1382 0
333 20250401 141000 115173794 1382 1382 1382 1382 0
334 20250401 140900 115173794 1382 1382 1382 1382 0
335 20250401 140800 115173794 1382 1382 1382 1382 26
336 20250401 140700 115137862 1382 1382 1382 1382 1
337 20250401 140600 115136480 1384 1384 1384 1384 0
338 20250401 140500 115136480 1384 1384 1384 1384 0
339 20250401 140400 115136480 1384 1384 1384 1384 0
340 20250401 140300 115136480 1384 1382 1384 1382 131
341 20250401 140200 114955393 1381 1381 1381 1381 224
342 20250401 140100 114646049 1381 1381 1381 1381 0
343 20250401 140000 114646049 1381 1381 1381 1381 0
344 20250401 135900 114646049 1381 1381 1381 1381 0
345 20250401 135800 114646049 1381 1380 1381 1380 150
346 20250401 135700 114439048 1378 1378 1378 1378 0
347 20250401 135600 114439048 1378 1378 1378 1378 1
348 20250401 135500 114437670 1378 1378 1378 1378 0
349 20250401 135400 114437670 1378 1378 1378 1378 0
350 20250401 135300 114437670 1378 1378 1378 1378 218
351 20250401 135200 114137266 1378 1378 1378 1378 0
352 20250401 135100 114137266 1378 1378 1378 1378 0
353 20250401 135000 114137266 1378 1378 1378 1378 1
354 20250401 134900 114135888 1378 1378 1378 1378 0
355 20250401 134800 114135888 1378 1378 1378 1378 0
356 20250401 134700 114135888 1378 1378 1378 1378 2
357 20250401 134600 114133132 1370 1370 1370 1370 1
358 20250401 134500 114131762 1378 1378 1378 1378 0
359 20250401 134400 114131762 1378 1378 1378 1378 0
360 20250401 134300 114131762 1378 1378 1378 1378 0
361 20250401 134200 114131762 1378 1378 1378 1378 0
362 20250401 134100 114131762 1378 1377 1378 1377 4
363 20250401 134000 114126253 1378 1378 1378 1378 0
364 20250401 133900 114126253 1378 1378 1378 1378 0
365 20250401 133800 114126253 1378 1378 1378 1378 0
366 20250401 133700 114126253 1378 1378 1378 1378 0
367 20250401 133600 114126253 1378 1378 1378 1378 0
368 20250401 133500 114126253 1378 1378 1378 1378 0
369 20250401 133400 114126253 1378 1378 1378 1378 0
370 20250401 133300 114126253 1378 1378 1378 1378 0
371 20250401 133200 114126253 1378 1378 1378 1378 0
372 20250401 133100 114126253 1378 1378 1378 1378 0
373 20250401 133000 114126253 1378 1378 1378 1378 0
374 20250401 132900 114126253 1378 1378 1378 1378 0
375 20250401 132800 114126253 1378 1378 1378 1378 0
376 20250401 132700 114126253 1378 1377 1378 1377 150
377 20250401 132600 113919572 1378 1378 1378 1378 0
378 20250401 132500 113919572 1378 1378 1378 1378 0
379 20250401 132400 113919572 1378 1366 1378 1366 360
380 20250401 132300 113424212 1378 1378 1378 1378 0
381 20250401 132200 113424212 1378 1378 1378 1378 0
382 20250401 132100 113424212 1378 1378 1378 1378 0
383 20250401 132000 113424212 1378 1378 1378 1378 0
384 20250401 131900 113424212 1378 1378 1378 1378 0
385 20250401 131800 113424212 1378 1378 1378 1378 0
386 20250401 131700 113424212 1378 1378 1378 1361 1652
387 20250401 131600 111157161 1378 1378 1378 1378 1
388 20250401 131500 111155783 1378 1378 1378 1378 188
389 20250401 131400 110896719 1378 1378 1378 1378 0
390 20250401 131300 110896719 1378 1378 1378 1378 59
391 20250401 131200 110815417 1378 1378 1378 1378 0
392 20250401 131100 110815417 1378 1378 1378 1378 0
393 20250401 131000 110815417 1378 1378 1378 1378 0
394 20250401 130900 110815417 1378 1378 1378 1378 11
395 20250401 130800 110800259 1378 1378 1378 1378 0
396 20250401 130700 110800259 1378 1378 1378 1378 1
397 20250401 130600 110798881 1378 1378 1378 1378 0
398 20250401 130500 110798881 1378 1378 1378 1378 0
399 20250401 130400 110798881 1378 1378 1378 1378 0
400 20250401 130300 110798881 1378 1378 1378 1378 0
401 20250401 130200 110798881 1378 1378 1378 1378 1
402 20250401 130100 110797503 1378 1378 1378 1378 2
403 20250401 130000 110794747 1378 1378 1378 1378 0
404 20250401 125900 110794747 1378 1378 1378 1378 0
405 20250401 125800 110794747 1378 1378 1378 1378 0
406 20250401 125700 110794747 1378 1378 1378 1378 0
407 20250401 125600 110794747 1378 1378 1378 1378 1
408 20250401 125500 110793369 1378 1378 1378 1378 0
409 20250401 125400 110793369 1378 1378 1378 1378 0
410 20250401 125300 110793369 1378 1378 1378 1378 0
411 20250401 125200 110793369 1378 1378 1378 1378 0
412 20250401 125100 110793369 1378 1378 1378 1378 0
413 20250401 125000 110793369 1378 1378 1378 1378 0
414 20250401 124900 110793369 1378 1378 1378 1378 0
415 20250401 124800 110793369 1378 1378 1378 1378 0
416 20250401 124700 110793369 1378 1378 1378 1378 0
417 20250401 124600 110793369 1378 1378 1378 1378 0
418 20250401 124500 110793369 1378 1378 1378 1378 0
419 20250401 124400 110793369 1378 1378 1378 1378 9
420 20250401 124300 110780967 1378 1378 1378 1378 0
421 20250401 124200 110780967 1378 1378 1378 1378 4
422 20250401 124100 110775455 1380 1380 1380 1380 0
423 20250401 124000 110775455 1380 1380 1380 1380 0
424 20250401 123900 110775455 1380 1380 1380 1380 0
425 20250401 123800 110775455 1380 1380 1380 1380 0
426 20250401 123700 110775455 1380 1378 1381 1378 7
427 20250401 123600 110765800 1378 1378 1378 1378 0
428 20250401 123500 110765800 1378 1378 1378 1378 0
429 20250401 123400 110765800 1378 1378 1378 1378 65
430 20250401 123300 110676230 1378 1378 1378 1378 32
431 20250401 123200 110632134 1378 1378 1378 1378 0
432 20250401 123100 110632134 1378 1378 1378 1378 0
433 20250401 123000 110632134 1378 1378 1378 1378 30
434 20250401 122900 110590794 1381 1381 1381 1381 6
435 20250401 122800 110582508 1381 1381 1381 1381 71
436 20250401 122700 110484457 1381 1381 1381 1381 10
437 20250401 122600 110470647 1381 1381 1381 1381 1
438 20250401 122500 110469266 1381 1381 1381 1381 0
439 20250401 122400 110469266 1381 1381 1381 1381 0
440 20250401 122300 110469266 1381 1381 1381 1381 0
441 20250401 122200 110469266 1381 1381 1381 1381 6
442 20250401 122100 110460980 1382 1382 1382 1382 0
443 20250401 122000 110460980 1382 1382 1382 1382 0
444 20250401 121900 110460980 1382 1382 1382 1382 0
445 20250401 121800 110460980 1382 1382 1382 1382 0
446 20250401 121700 110460980 1382 1382 1382 1382 0
447 20250401 121600 110460980 1382 1382 1382 1382 0
448 20250401 121500 110460980 1382 1382 1382 1382 5
449 20250401 121400 110454070 1382 1382 1382 1382 0
450 20250401 121300 110454070 1382 1382 1382 1382 0
451 20250401 121200 110454070 1382 1382 1382 1382 0
452 20250401 121100 110454070 1382 1382 1382 1382 4
453 20250401 121000 110448542 1383 1383 1383 1383 6585
454 20250401 120900 101341487 1383 1379 1383 1379 300
455 20250401 120800 100927489 1380 1380 1380 1380 0
456 20250401 120700 100927489 1380 1380 1380 1380 50
457 20250401 120600 100858489 1380 1380 1380 1380 1671
458 20250401 120500 98552509 1380 1380 1380 1380 229
459 20250401 120400 98236489 1383 1374 1383 1374 8204
460 20250401 120300 86932278 1374 1372 1374 1372 839
461 20250401 120200 85780892 1374 1374 1374 1374 0
462 20250401 120100 85780892 1374 1374 1374 1374 0
463 20250401 120000 85780892 1374 1374 1374 1374 0
464 20250401 115900 85780892 1374 1374 1374 1374 0
465 20250401 115800 85780892 1374 1374 1374 1374 4
466 20250401 115700 85775396 1374 1374 1374 1374 0
467 20250401 115600 85775396 1374 1374 1374 1374 454
468 20250401 115500 85151600 1373 1373 1373 1373 100
469 20250401 115400 85014300 1374 1374 1374 1374 0
470 20250401 115300 85014300 1374 1373 1374 1373 34
471 20250401 115200 84967617 1361 1373 1374 1356 4109
472 20250401 115100 79376808 1376 1375 1376 1375 77
473 20250401 115000 79270926 1375 1375 1375 1375 0
474 20250401 114900 79270926 1375 1375 1375 1375 4
475 20250401 114800 79265426 1375 1375 1375 1375 0
476 20250401 114700 79265426 1375 1375 1375 1375 11
477 20250401 114600 79250301 1375 1375 1375 1375 0
478 20250401 114500 79250301 1375 1375 1375 1375 0
479 20250401 114400 79250301 1375 1375 1375 1375 0
480 20250401 114300 79250301 1375 1375 1375 1375 1
481 20250401 114200 79248926 1371 1371 1371 1371 0
482 20250401 114100 79248926 1371 1371 1371 1371 0
483 20250401 114000 79248926 1371 1371 1371 1371 0
484 20250401 113900 79248926 1371 1371 1371 1371 5
485 20250401 113800 79242071 1371 1371 1371 1371 3
486 20250401 113700 79237958 1371 1370 1371 1370 4
487 20250401 113600 79232477 1377 1377 1377 1377 0
488 20250401 113500 79232477 1377 1377 1377 1377 0
489 20250401 113400 79232477 1377 1377 1377 1377 0
490 20250401 113300 79232477 1377 1377 1377 1377 0
491 20250401 113200 79232477 1377 1377 1377 1377 0
492 20250401 113100 79232477 1377 1377 1377 1377 0
493 20250401 113000 79232477 1377 1377 1377 1377 3
494 20250401 112900 79228346 1377 1377 1377 1377 1
495 20250401 112800 79226969 1368 1368 1368 1368 0
496 20250401 112700 79226969 1368 1368 1368 1368 5
497 20250401 112600 79220129 1368 1369 1369 1368 280
498 20250401 112500 78836886 1378 1378 1378 1378 0
499 20250401 112400 78836886 1378 1378 1378 1378 0
500 20250401 112300 78836886 1378 1376 1378 1376 556
501 20250401 112200 78070784 1376 1376 1376 1376 4
502 20250401 112100 78065280 1376 1375 1376 1375 426
503 20250401 112000 77479114 1375 1375 1375 1375 649
504 20250401 111900 76586739 1376 1376 1376 1376 0
505 20250401 111800 76586739 1376 1376 1376 1376 0
506 20250401 111700 76586739 1376 1376 1376 1376 0
507 20250401 111600 76586739 1376 1376 1376 1376 0
508 20250401 111500 76586739 1376 1376 1376 1376 0
509 20250401 111400 76586739 1376 1376 1376 1376 0
510 20250401 111300 76586739 1376 1376 1376 1376 0
511 20250401 111200 76586739 1376 1376 1376 1376 1
512 20250401 111100 76585363 1376 1376 1376 1376 0
513 20250401 111000 76585363 1376 1376 1376 1376 0
514 20250401 110900 76585363 1376 1376 1376 1376 0
515 20250401 110800 76585363 1376 1376 1376 1376 0
516 20250401 110700 76585363 1376 1376 1376 1376 1043
517 20250401 110600 75150195 1356 1379 1379 1356 5806
518 20250401 110500 67237995 1377 1376 1377 1376 2034
519 20250401 110400 64437187 1375 1375 1375 1375 0
520 20250401 110300 64437187 1375 1375 1375 1375 15
521 20250401 110200 64416562 1376 1376 1376 1376 28
522 20250401 110100 64378034 1376 1375 1376 1375 3477
523 20250401 110000 59596257 1375 1373 1375 1373 2564
524 20250401 105900 56072307 1373 1367 1373 1367 5018
525 20250401 105800 49199301 1367 1367 1367 1367 0
526 20250401 105700 49199301 1367 1367 1367 1367 0
527 20250401 105600 49199301 1367 1367 1367 1367 10
528 20250401 105500 49185631 1367 1367 1367 1367 0
529 20250401 105400 49185631 1367 1367 1367 1367 10
530 20250401 105300 49171961 1367 1367 1367 1367 7
531 20250401 105200 49162392 1369 1369 1369 1369 0
532 20250401 105100 49162392 1369 1369 1369 1369 0
533 20250401 105000 49162392 1369 1369 1369 1369 0
534 20250401 104900 49162392 1369 1369 1369 1369 0
535 20250401 104800 49162392 1369 1369 1369 1369 0
536 20250401 104700 49162392 1369 1369 1369 1369 0
537 20250401 104600 49162392 1369 1369 1369 1369 0
538 20250401 104500 49162392 1369 1369 1369 1369 0
539 20250401 104400 49162392 1369 1365 1369 1365 5321
540 20250401 104300 41889987 1365 1365 1365 1365 0
541 20250401 104200 41889987 1365 1365 1365 1365 0
542 20250401 104100 41889987 1365 1365 1365 1365 69
543 20250401 104000 41795802 1365 1365 1365 1365 0
544 20250401 103900 41795802 1365 1365 1365 1365 0
545 20250401 103800 41795802 1365 1365 1365 1365 0
546 20250401 103700 41795802 1365 1365 1365 1365 0
547 20250401 103600 41795802 1365 1365 1365 1365 0
548 20250401 103500 41795802 1365 1365 1365 1365 0
549 20250401 103400 41795802 1365 1365 1365 1365 0
550 20250401 103300 41795802 1365 1365 1365 1365 0
551 20250401 103200 41795802 1365 1365 1365 1365 0
552 20250401 103100 41795802 1365 1365 1365 1365 0
553 20250401 103000 41795802 1365 1365 1365 1365 16
554 20250401 102900 41773962 1360 1360 1360 1360 36
555 20250401 102800 41725002 1365 1362 1365 1360 1001
556 20250401 102700 40363237 1365 1365 1365 1365 1
557 20250401 102600 40361872 1365 1365 1365 1365 0
558 20250401 102500 40361872 1365 1365 1365 1365 0
559 20250401 102400 40361872 1365 1365 1365 1365 10
560 20250401 102300 40348222 1365 1365 1365 1365 500
561 20250401 102200 39665722 1365 1364 1365 1364 522
562 20250401 102100 38953197 1364 1364 1364 1364 249
563 20250401 102000 38613561 1364 1364 1364 1359 2701
564 20250401 101900 34929847 1364 1364 1364 1364 0
565 20250401 101800 34929847 1364 1364 1364 1364 100
566 20250401 101700 34793447 1364 1364 1364 1364 0
567 20250401 101600 34793447 1364 1364 1364 1364 7
568 20250401 101500 34783899 1364 1364 1364 1364 0
569 20250401 101400 34783899 1364 1364 1364 1364 0
570 20250401 101300 34783899 1364 1364 1364 1364 203
571 20250401 101200 34507007 1361 1359 1361 1359 4514
572 20250401 101100 28364071 1356 1356 1359 1356 1939
573 20250401 101000 25734518 1356 1354 1356 1354 50
574 20250401 100900 25666760 1354 1354 1354 1354 10
575 20250401 100800 25653220 1350 1354 1354 1350 208
576 20250401 100700 25372416 1356 1356 1356 1356 0
577 20250401 100600 25372416 1356 1356 1356 1356 0
578 20250401 100500 25372416 1356 1356 1356 1356 0
579 20250401 100400 25372416 1356 1356 1356 1356 3
580 20250401 100300 25368348 1356 1356 1356 1356 0
581 20250401 100200 25368348 1356 1356 1356 1356 0
582 20250401 100100 25368348 1356 1356 1356 1356 1
583 20250401 100000 25366992 1350 1350 1350 1350 0
584 20250401 095900 25366992 1350 1350 1350 1350 0
585 20250401 095800 25366992 1350 1350 1350 1350 0
586 20250401 095700 25366992 1350 1350 1350 1350 200
587 20250401 095600 25096992 1350 1358 1358 1350 419
588 20250401 095500 24531316 1358 1358 1358 1358 1
589 20250401 095400 24529958 1351 1351 1351 1351 12
590 20250401 095300 24513746 1351 1351 1351 1351 0
591 20250401 095200 24513746 1351 1352 1352 1351 127
592 20250401 095100 24342168 1352 1352 1352 1352 50
593 20250401 095000 24274568 1358 1359 1359 1358 24
594 20250401 094900 24241966 1359 1359 1359 1359 12
595 20250401 094800 24225658 1359 1359 1359 1359 27
596 20250401 094700 24188965 1360 1360 1360 1360 3
597 20250401 094600 24184885 1351 1351 1351 1351 0
598 20250401 094500 24184885 1351 1351 1351 1351 0
599 20250401 094400 24184885 1351 1351 1351 1351 0
600 20250401 094300 24184885 1351 1354 1354 1351 276
601 20250401 094200 23811577 1354 1354 1354 1354 3
602 20250401 094100 23807515 1354 1354 1354 1354 0
603 20250401 094000 23807515 1354 1354 1354 1354 0
604 20250401 093900 23807515 1354 1365 1365 1354 1384
605 20250401 093800 21930346 1366 1366 1366 1366 0
606 20250401 093700 21930346 1366 1366 1366 1366 1
607 20250401 093600 21928980 1367 1367 1367 1367 0
608 20250401 093500 21928980 1367 1367 1367 1367 0
609 20250401 093400 21928980 1367 1366 1367 1366 107
610 20250401 093300 21782737 1356 1356 1356 1356 100
611 20250401 093200 21647137 1356 1356 1356 1356 0
612 20250401 093100 21647137 1356 1359 1359 1356 1798
613 20250401 093000 19207104 1367 1367 1367 1367 0
614 20250401 092900 19207104 1367 1367 1367 1367 0
615 20250401 092800 19207104 1367 1367 1367 1367 1
616 20250401 092700 19205737 1367 1367 1367 1367 0
617 20250401 092600 19205737 1367 1367 1367 1367 0
618 20250401 092500 19205737 1367 1367 1367 1367 33
619 20250401 092400 19160626 1366 1366 1366 1366 20
620 20250401 092300 19133306 1367 1367 1367 1367 0
621 20250401 092200 19133306 1367 1367 1367 1367 0
622 20250401 092100 19133306 1367 1367 1367 1367 0
623 20250401 092000 19133306 1367 1367 1367 1367 0
624 20250401 091900 19133306 1367 1360 1367 1358 386
625 20250401 091800 18606451 1367 1367 1367 1367 0
626 20250401 091700 18606451 1367 1367 1367 1367 0
627 20250401 091600 18606451 1367 1367 1367 1367 111
628 20250401 091500 18454714 1367 1367 1367 1367 0
629 20250401 091400 18454714 1367 1367 1367 1367 0
630 20250401 091300 18454714 1367 1367 1367 1367 203
631 20250401 091200 18177213 1368 1354 1368 1354 1401
632 20250401 091100 16263817 1366 1366 1366 1366 0
633 20250401 091000 16263817 1366 1366 1366 1366 0
634 20250401 090900 16263817 1366 1366 1366 1366 0
635 20250401 090800 16263817 1366 1366 1366 1366 0
636 20250401 090700 16263817 1366 1366 1366 1366 8
637 20250401 090600 16252889 1366 1366 1366 1366 500
638 20250401 090500 15569889 1366 1366 1366 1366 10
639 20250401 090400 15556229 1367 1367 1367 1367 200
640 20250401 090300 15282829 1368 1368 1368 1368 0
641 20250401 090200 15282829 1368 1368 1368 1368 0
642 20250401 090100 15282829 1368 1368 1368 1368 0
643 20250401 090000 15282829 1368 1338 1368 1338 11401

1
048550/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,96714620,0,134046463320,0.00
20250327,0,96714620,0,135980755720,0.00
20250326,0,96714620,0,137141331160,0.00
20250325,0,96714620,0,137915048120,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 96714620 0 134046463320 0.00
3 20250327 0 96714620 0 135980755720 0.00
4 20250326 0 96714620 0 137141331160 0.00
5 20250325 0 96714620 0 137915048120 0.00