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

653
060570/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,653 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,195100,218197674,1570,1570,1570,1570,1534
20250401,195000,218197674,1570,1570,1570,1570,0
20250401,194900,218197674,1570,1570,1570,1570,0
20250401,194800,218197674,1570,1570,1570,1570,0
20250401,194700,218197674,1570,1570,1570,1570,0
20250401,194600,218197674,1570,1570,1570,1570,0
20250401,194500,218197674,1570,1570,1570,1570,0
20250401,194400,218197674,1570,1570,1570,1570,0
20250401,194300,218197674,1570,1570,1570,1570,0
20250401,194200,218197674,1570,1570,1570,1570,0
20250401,194100,218197674,1570,1570,1570,1570,0
20250401,194000,218197674,1570,1570,1570,1570,0
20250401,193900,218197674,1570,1570,1570,1570,0
20250401,193800,218197674,1570,1570,1570,1570,0
20250401,193700,218197674,1570,1570,1570,1570,0
20250401,193600,218197674,1570,1570,1570,1570,0
20250401,193500,218197674,1570,1570,1570,1570,0
20250401,193400,218197674,1570,1570,1570,1570,0
20250401,193300,218197674,1570,1570,1570,1570,0
20250401,193200,218197674,1570,1570,1570,1570,0
20250401,193100,218197674,1570,1570,1570,1570,0
20250401,193000,218197674,1570,1570,1570,1570,0
20250401,192900,218197674,1570,1570,1570,1570,0
20250401,192800,218197674,1570,1570,1570,1570,0
20250401,192700,218197674,1570,1570,1570,1570,0
20250401,192600,218197674,1570,1570,1570,1570,0
20250401,192500,218197674,1570,1570,1570,1570,0
20250401,192400,218197674,1570,1570,1570,1570,0
20250401,192300,218197674,1570,1570,1570,1570,0
20250401,192200,218197674,1570,1570,1570,1570,0
20250401,192100,218197674,1570,1570,1570,1570,1534
20250401,192000,218197674,1570,1570,1570,1570,0
20250401,191900,218197674,1570,1570,1570,1570,0
20250401,191800,218197674,1570,1570,1570,1570,0
20250401,191700,218197674,1570,1570,1570,1570,0
20250401,191600,218197674,1570,1570,1570,1570,0
20250401,191500,218197674,1570,1570,1570,1570,0
20250401,191400,218197674,1570,1570,1570,1570,0
20250401,191300,218197674,1570,1570,1570,1570,0
20250401,191200,218197674,1570,1570,1570,1570,0
20250401,191100,218197674,1570,1570,1570,1570,0
20250401,191000,218197674,1570,1570,1570,1570,0
20250401,190900,218197674,1570,1570,1570,1570,0
20250401,190800,218197674,1570,1570,1570,1570,0
20250401,190700,218197674,1570,1570,1570,1570,0
20250401,190600,218197674,1570,1570,1570,1570,0
20250401,190500,218197674,1570,1570,1570,1570,0
20250401,190400,218197674,1570,1570,1570,1570,0
20250401,190300,218197674,1570,1570,1570,1570,0
20250401,190200,218197674,1570,1570,1570,1570,0
20250401,190100,218197674,1570,1570,1570,1570,0
20250401,190000,218197674,1570,1570,1570,1570,0
20250401,185900,218197674,1570,1570,1570,1570,0
20250401,185800,218197674,1570,1570,1570,1570,0
20250401,185700,218197674,1570,1570,1570,1570,0
20250401,185600,218197674,1570,1570,1570,1570,0
20250401,185500,218197674,1570,1570,1570,1570,0
20250401,185400,218197674,1570,1570,1570,1570,0
20250401,185300,218197674,1570,1570,1570,1570,0
20250401,185200,218197674,1570,1570,1570,1570,0
20250401,185100,218197674,1570,1570,1570,1570,1534
20250401,185000,218197674,1570,1570,1570,1570,0
20250401,184900,218197674,1570,1570,1570,1570,0
20250401,184800,218197674,1570,1570,1570,1570,0
20250401,184700,218197674,1570,1570,1570,1570,0
20250401,184600,218197674,1570,1570,1570,1570,0
20250401,184500,218197674,1570,1570,1570,1570,0
20250401,184400,218197674,1570,1570,1570,1570,0
20250401,184300,218197674,1570,1570,1570,1570,0
20250401,184200,218197674,1570,1570,1570,1570,0
20250401,184100,218197674,1570,1570,1570,1570,0
20250401,184000,218197674,1570,1570,1570,1570,0
20250401,183900,218197674,1570,1570,1570,1570,0
20250401,183800,218197674,1570,1570,1570,1570,0
20250401,183700,218197674,1570,1570,1570,1570,0
20250401,183600,218197674,1570,1570,1570,1570,0
20250401,183500,218197674,1570,1570,1570,1570,0
20250401,183400,218197674,1570,1570,1570,1570,0
20250401,183300,218197674,1570,1570,1570,1570,0
20250401,183200,218197674,1570,1570,1570,1570,0
20250401,183100,218197674,1570,1570,1570,1570,0
20250401,183000,218197674,1570,1570,1570,1570,0
20250401,182900,218197674,1570,1570,1570,1570,0
20250401,182800,218197674,1570,1570,1570,1570,0
20250401,182700,218197674,1570,1570,1570,1570,0
20250401,182600,218197674,1570,1570,1570,1570,0
20250401,182500,218197674,1570,1570,1570,1570,0
20250401,182400,218197674,1570,1570,1570,1570,0
20250401,182300,218197674,1570,1570,1570,1570,0
20250401,182200,218197674,1570,1570,1570,1570,0
20250401,182100,218197674,1570,1570,1570,1570,1534
20250401,182000,218197674,1570,1570,1570,1570,0
20250401,181900,218197674,1570,1570,1570,1570,0
20250401,181800,218197674,1570,1570,1570,1570,0
20250401,181700,218197674,1570,1570,1570,1570,0
20250401,181600,218197674,1570,1570,1570,1570,0
20250401,181500,218197674,1570,1570,1570,1570,0
20250401,181400,218197674,1570,1570,1570,1570,0
20250401,181300,218197674,1570,1570,1570,1570,0
20250401,181200,218197674,1570,1570,1570,1570,0
20250401,181100,218197674,1570,1570,1570,1570,0
20250401,181000,218197674,1570,1570,1570,1570,0
20250401,180900,218197674,1570,1570,1570,1570,0
20250401,180800,218197674,1570,1570,1570,1570,0
20250401,180700,218197674,1570,1570,1570,1570,0
20250401,180600,218197674,1570,1570,1570,1570,0
20250401,180500,218197674,1570,1570,1570,1570,0
20250401,180400,218197674,1570,1570,1570,1570,0
20250401,180300,218197674,1570,1570,1570,1570,0
20250401,180200,218197674,1570,1570,1570,1570,0
20250401,180100,218197674,1570,1570,1570,1570,0
20250401,180000,218197674,1570,1570,1570,1570,0
20250401,175900,218197674,1570,1570,1570,1570,0
20250401,175800,218197674,1570,1570,1570,1570,0
20250401,175700,218197674,1570,1570,1570,1570,0
20250401,175600,218197674,1570,1570,1570,1570,0
20250401,175500,218197674,1570,1570,1570,1570,0
20250401,175400,218197674,1570,1570,1570,1570,0
20250401,175300,218197674,1570,1570,1570,1570,0
20250401,175200,218197674,1570,1570,1570,1570,0
20250401,175100,218197674,1570,1570,1570,1570,1534
20250401,175000,218197674,1570,1570,1570,1570,0
20250401,174900,218197674,1570,1570,1570,1570,0
20250401,174800,218197674,1570,1570,1570,1570,0
20250401,174700,218197674,1570,1570,1570,1570,0
20250401,174600,218197674,1570,1570,1570,1570,0
20250401,174500,218197674,1570,1570,1570,1570,0
20250401,174400,218197674,1570,1570,1570,1570,0
20250401,174300,218197674,1570,1570,1570,1570,0
20250401,174200,218197674,1570,1570,1570,1570,0
20250401,174100,218197674,1570,1570,1570,1570,0
20250401,174000,218197674,1570,1570,1570,1570,0
20250401,173900,218197674,1570,1570,1570,1570,0
20250401,173800,218197674,1570,1570,1570,1570,0
20250401,173700,218197674,1570,1570,1570,1570,0
20250401,173600,218197674,1570,1570,1570,1570,0
20250401,173500,218197674,1570,1570,1570,1570,0
20250401,173400,218197674,1570,1570,1570,1570,0
20250401,173300,218197674,1570,1570,1570,1570,0
20250401,173200,218197674,1570,1570,1570,1570,0
20250401,173100,218197674,1570,1570,1570,1570,0
20250401,173000,218197674,1570,1570,1570,1570,0
20250401,172900,218197674,1570,1570,1570,1570,0
20250401,172800,218197674,1570,1570,1570,1570,0
20250401,172700,218197674,1570,1570,1570,1570,0
20250401,172600,218197674,1570,1570,1570,1570,0
20250401,172500,218197674,1570,1570,1570,1570,0
20250401,172400,218197674,1570,1570,1570,1570,0
20250401,172300,218197674,1570,1570,1570,1570,0
20250401,172200,218197674,1570,1570,1570,1570,0
20250401,172100,218197674,1570,1570,1570,1570,1534
20250401,172000,218197674,1570,1570,1570,1570,0
20250401,171900,218197674,1570,1570,1570,1570,0
20250401,171800,218197674,1570,1570,1570,1570,0
20250401,171700,218197674,1570,1570,1570,1570,0
20250401,171600,218197674,1570,1570,1570,1570,0
20250401,171500,218197674,1570,1570,1570,1570,0
20250401,171400,218197674,1570,1570,1570,1570,0
20250401,171300,218197674,1570,1570,1570,1570,0
20250401,171200,218197674,1570,1570,1570,1570,0
20250401,171100,218197674,1570,1570,1570,1570,0
20250401,171000,218197674,1570,1570,1570,1570,0
20250401,170900,218197674,1570,1570,1570,1570,0
20250401,170800,218197674,1570,1570,1570,1570,0
20250401,170700,218197674,1570,1570,1570,1570,0
20250401,170600,218197674,1570,1570,1570,1570,0
20250401,170500,218197674,1570,1570,1570,1570,0
20250401,170400,218197674,1570,1570,1570,1570,0
20250401,170300,218197674,1570,1570,1570,1570,0
20250401,170200,218197674,1570,1570,1570,1570,0
20250401,170100,218197674,1570,1570,1570,1570,0
20250401,170000,218197674,1570,1570,1570,1570,0
20250401,165900,218197674,1570,1570,1570,1570,0
20250401,165800,218197674,1570,1570,1570,1570,0
20250401,165700,218197674,1570,1570,1570,1570,0
20250401,165600,218197674,1570,1570,1570,1570,0
20250401,165500,218197674,1570,1570,1570,1570,0
20250401,165400,218197674,1570,1570,1570,1570,0
20250401,165300,218197674,1570,1570,1570,1570,0
20250401,165200,218197674,1570,1570,1570,1570,0
20250401,165100,218197674,1570,1570,1570,1570,1534
20250401,165000,218197674,1570,1570,1570,1570,0
20250401,164900,218197674,1570,1570,1570,1570,0
20250401,164800,218197674,1570,1570,1570,1570,0
20250401,164700,218197674,1570,1570,1570,1570,0
20250401,164600,218197674,1570,1570,1570,1570,0
20250401,164500,218197674,1570,1570,1570,1570,0
20250401,164400,218197674,1570,1570,1570,1570,0
20250401,164300,218197674,1570,1570,1570,1570,0
20250401,164200,218197674,1570,1570,1570,1570,0
20250401,164100,218197674,1570,1570,1570,1570,0
20250401,164000,218197674,1570,1570,1570,1570,0
20250401,163900,218197674,1570,1570,1570,1570,0
20250401,163800,218197674,1570,1570,1570,1570,0
20250401,163700,218197674,1570,1570,1570,1570,0
20250401,163600,218197674,1570,1570,1570,1570,0
20250401,163500,218197674,1570,1570,1570,1570,0
20250401,163400,218197674,1570,1570,1570,1570,0
20250401,163300,218197674,1570,1570,1570,1570,0
20250401,163200,218197674,1570,1570,1570,1570,0
20250401,163100,218197674,1570,1570,1570,1570,0
20250401,163000,218197674,1570,1570,1570,1570,0
20250401,162900,218197674,1570,1570,1570,1570,0
20250401,162800,218197674,1570,1570,1570,1570,0
20250401,162700,218197674,1570,1570,1570,1570,0
20250401,162600,218197674,1570,1570,1570,1570,0
20250401,162500,218197674,1570,1570,1570,1570,0
20250401,162400,218197674,1570,1570,1570,1570,0
20250401,162300,218197674,1570,1570,1570,1570,0
20250401,162200,218197674,1570,1570,1570,1570,0
20250401,162100,218197674,1570,1570,1570,1570,1534
20250401,162000,218197674,1570,1570,1570,1570,0
20250401,161900,218197674,1570,1570,1570,1570,0
20250401,161800,218197674,1570,1570,1570,1570,0
20250401,161700,218197674,1570,1570,1570,1570,0
20250401,161600,218197674,1570,1570,1570,1570,0
20250401,161500,218197674,1570,1570,1570,1570,0
20250401,161400,218197674,1570,1570,1570,1570,0
20250401,161300,218197674,1570,1570,1570,1570,0
20250401,161200,218197674,1570,1570,1570,1570,0
20250401,161100,218197674,1570,1570,1570,1570,0
20250401,161000,218197674,1570,1570,1570,1570,0
20250401,160900,218197674,1570,1570,1570,1570,0
20250401,160800,218197674,1570,1570,1570,1570,0
20250401,160700,218197674,1570,1570,1570,1570,0
20250401,160600,218197674,1570,1570,1570,1570,0
20250401,160500,218197674,1570,1570,1570,1570,0
20250401,160400,218197674,1570,1570,1570,1570,0
20250401,160300,218197674,1570,1570,1570,1570,0
20250401,160200,218197674,1570,1570,1570,1570,0
20250401,160100,218197674,1570,1570,1570,1570,0
20250401,160000,218197674,1570,1570,1570,1570,0
20250401,155900,218197674,1570,1570,1570,1570,0
20250401,155800,218197674,1570,1570,1570,1570,0
20250401,155700,218197674,1570,1570,1570,1570,0
20250401,155600,218197674,1570,1570,1570,1570,0
20250401,155500,218197674,1570,1570,1570,1570,0
20250401,155400,218197674,1570,1570,1570,1570,0
20250401,155300,218197674,1570,1570,1570,1570,0
20250401,155200,218197674,1570,1570,1570,1570,0
20250401,155100,218197674,1570,1570,1570,1570,1534
20250401,155000,218197674,1570,1570,1570,1570,0
20250401,154900,218197674,1570,1570,1570,1570,0
20250401,154800,218197674,1570,1570,1570,1570,0
20250401,154700,218197674,1570,1570,1570,1570,0
20250401,154600,218197674,1570,1570,1570,1570,0
20250401,154500,218197674,1570,1570,1570,1570,0
20250401,154400,218197674,1570,1570,1570,1570,0
20250401,154300,218197674,1570,1570,1570,1570,0
20250401,154200,218197674,1570,1570,1570,1570,0
20250401,154100,218197674,1570,1570,1570,1570,0
20250401,154000,218197674,1570,1570,1570,1570,0
20250401,153900,218197674,1570,1570,1570,1570,0
20250401,153800,218197674,1570,1570,1570,1570,0
20250401,153700,218197674,1570,1570,1570,1570,0
20250401,153600,218197674,1570,1570,1570,1570,0
20250401,153500,218197674,1570,1570,1570,1570,0
20250401,153400,218197674,1570,1570,1570,1570,0
20250401,153300,218197674,1570,1570,1570,1570,0
20250401,153200,218197674,1570,1570,1570,1570,0
20250401,153100,218197674,1570,1570,1570,1570,0
20250401,153000,218197674,1570,1570,1570,1570,1534
20250401,152900,215789294,1570,1570,1570,1570,0
20250401,152800,215789294,1570,1570,1570,1570,0
20250401,152700,215789294,1570,1570,1570,1570,0
20250401,152600,215789294,1570,1570,1570,1570,0
20250401,152500,215789294,1570,1570,1570,1570,0
20250401,152400,215789294,1570,1570,1570,1570,0
20250401,152300,215789294,1570,1570,1570,1570,0
20250401,152200,215789294,1570,1570,1570,1570,0
20250401,152100,215789294,1570,1570,1570,1570,0
20250401,152000,215789294,1570,1570,1570,1570,0
20250401,151900,215789294,1570,1569,1570,1569,243
20250401,151800,215408026,1570,1558,1570,1558,1009
20250401,151700,213834422,1558,1559,1559,1558,128
20250401,151600,213634906,1565,1565,1565,1565,1
20250401,151500,213633341,1560,1559,1560,1559,1178
20250401,151400,211796661,1563,1561,1563,1561,1547
20250401,151300,209381326,1566,1566,1566,1566,0
20250401,151200,209381326,1566,1566,1566,1566,0
20250401,151100,209381326,1566,1566,1566,1566,0
20250401,151000,209381326,1566,1566,1566,1566,0
20250401,150900,209381326,1566,1561,1566,1561,846
20250401,150800,208057251,1558,1558,1558,1558,362
20250401,150700,207493255,1557,1559,1560,1557,1507
20250401,150600,205146367,1559,1559,1559,1559,2
20250401,150500,205143249,1559,1559,1559,1558,885
20250401,150400,203763634,1561,1561,1561,1561,0
20250401,150300,203763634,1561,1561,1561,1561,0
20250401,150200,203763634,1561,1562,1562,1561,708
20250401,150100,202657739,1562,1562,1562,1559,1215
20250401,150000,200761990,1566,1559,1570,1559,793
20250401,145900,199520756,1559,1559,1559,1559,0
20250401,145800,199520756,1559,1561,1561,1558,2383
20250401,145700,195805591,1562,1562,1562,1562,5
20250401,145600,195797781,1563,1563,1563,1563,0
20250401,145500,195797781,1563,1563,1563,1563,0
20250401,145400,195797781,1563,1563,1563,1563,0
20250401,145300,195797781,1563,1563,1563,1563,0
20250401,145200,195797781,1563,1563,1563,1563,0
20250401,145100,195797781,1563,1563,1563,1563,0
20250401,145000,195797781,1563,1563,1563,1563,212
20250401,144900,195466425,1563,1563,1563,1563,63
20250401,144800,195367956,1562,1561,1562,1561,515
20250401,144700,194564032,1561,1561,1561,1561,0
20250401,144600,194564032,1561,1561,1561,1561,0
20250401,144500,194564032,1561,1561,1561,1561,0
20250401,144400,194564032,1561,1561,1561,1561,0
20250401,144300,194564032,1561,1561,1561,1561,0
20250401,144200,194564032,1561,1561,1561,1561,0
20250401,144100,194564032,1561,1561,1561,1561,0
20250401,144000,194564032,1561,1561,1561,1561,0
20250401,143900,194564032,1561,1561,1561,1561,0
20250401,143800,194564032,1561,1561,1561,1561,0
20250401,143700,194564032,1561,1561,1561,1561,0
20250401,143600,194564032,1561,1561,1561,1561,0
20250401,143500,194564032,1561,1561,1561,1561,30
20250401,143400,194517202,1560,1560,1560,1560,0
20250401,143300,194517202,1560,1560,1560,1560,0
20250401,143200,194517202,1560,1560,1560,1560,95
20250401,143100,194369002,1560,1560,1560,1560,0
20250401,143000,194369002,1560,1560,1560,1560,0
20250401,142900,194369002,1560,1560,1560,1560,0
20250401,142800,194369002,1560,1560,1560,1560,0
20250401,142700,194369002,1560,1561,1561,1560,456
20250401,142600,193657187,1560,1560,1560,1560,1
20250401,142500,193655627,1563,1563,1563,1563,0
20250401,142400,193655627,1563,1563,1563,1563,0
20250401,142300,193655627,1563,1563,1563,1563,0
20250401,142200,193655627,1563,1563,1563,1563,0
20250401,142100,193655627,1563,1563,1563,1563,0
20250401,142000,193655627,1563,1563,1563,1563,0
20250401,141900,193655627,1563,1563,1563,1563,0
20250401,141800,193655627,1563,1563,1563,1563,0
20250401,141700,193655627,1563,1563,1563,1563,0
20250401,141600,193655627,1563,1563,1563,1563,0
20250401,141500,193655627,1563,1563,1563,1563,0
20250401,141400,193655627,1563,1563,1563,1563,0
20250401,141300,193655627,1563,1563,1563,1563,0
20250401,141200,193655627,1563,1563,1563,1563,0
20250401,141100,193655627,1563,1563,1563,1563,0
20250401,141000,193655627,1563,1563,1563,1563,0
20250401,140900,193655627,1563,1563,1563,1563,1
20250401,140800,193654064,1563,1563,1563,1563,1
20250401,140700,193652501,1562,1562,1562,1562,888
20250401,140600,192265445,1562,1562,1562,1562,0
20250401,140500,192265445,1562,1562,1562,1562,0
20250401,140400,192265445,1562,1562,1562,1562,0
20250401,140300,192265445,1562,1562,1562,1562,0
20250401,140200,192265445,1562,1562,1562,1562,0
20250401,140100,192265445,1562,1562,1562,1562,0
20250401,140000,192265445,1562,1562,1562,1561,73
20250401,135900,192151430,1562,1562,1562,1562,0
20250401,135800,192151430,1562,1562,1562,1562,0
20250401,135700,192151430,1562,1562,1562,1562,0
20250401,135600,192151430,1562,1562,1562,1562,0
20250401,135500,192151430,1562,1562,1562,1562,0
20250401,135400,192151430,1562,1561,1562,1561,2
20250401,135300,192148307,1563,1563,1563,1563,0
20250401,135200,192148307,1563,1563,1563,1563,0
20250401,135100,192148307,1563,1563,1563,1563,0
20250401,135000,192148307,1563,1563,1563,1563,0
20250401,134900,192148307,1563,1563,1563,1563,0
20250401,134800,192148307,1563,1563,1563,1563,0
20250401,134700,192148307,1563,1563,1563,1563,465
20250401,134600,191421512,1563,1563,1563,1563,0
20250401,134500,191421512,1563,1563,1563,1563,0
20250401,134400,191421512,1563,1563,1563,1563,0
20250401,134300,191421512,1563,1563,1563,1563,1
20250401,134200,191419949,1563,1563,1563,1563,0
20250401,134100,191419949,1563,1563,1563,1563,0
20250401,134000,191419949,1563,1563,1563,1563,0
20250401,133900,191419949,1563,1563,1563,1563,0
20250401,133800,191419949,1563,1560,1563,1560,1075
20250401,133700,189741478,1562,1562,1562,1562,0
20250401,133600,189741478,1562,1562,1562,1562,0
20250401,133500,189741478,1562,1562,1562,1562,0
20250401,133400,189741478,1562,1562,1562,1562,0
20250401,133300,189741478,1562,1562,1562,1562,0
20250401,133200,189741478,1562,1562,1562,1562,0
20250401,133100,189741478,1562,1562,1562,1562,0
20250401,133000,189741478,1562,1562,1562,1562,0
20250401,132900,189741478,1562,1562,1562,1562,0
20250401,132800,189741478,1562,1562,1562,1562,0
20250401,132700,189741478,1562,1562,1562,1562,0
20250401,132600,189741478,1562,1561,1562,1561,777
20250401,132500,188528501,1560,1560,1560,1560,0
20250401,132400,188528501,1560,1560,1560,1560,0
20250401,132300,188528501,1560,1560,1560,1560,0
20250401,132200,188528501,1560,1560,1560,1560,0
20250401,132100,188528501,1560,1560,1560,1560,0
20250401,132000,188528501,1560,1560,1560,1560,0
20250401,131900,188528501,1560,1560,1560,1560,629
20250401,131800,187547261,1563,1563,1563,1563,0
20250401,131700,187547261,1563,1563,1563,1563,0
20250401,131600,187547261,1563,1566,1566,1560,2646
20250401,131500,183410471,1566,1566,1566,1566,0
20250401,131400,183410471,1566,1560,1570,1560,2388
20250401,131300,179675609,1560,1560,1560,1560,0
20250401,131200,179675609,1560,1560,1560,1560,0
20250401,131100,179675609,1560,1560,1560,1560,10
20250401,131000,179660009,1560,1560,1560,1560,0
20250401,130900,179660009,1560,1560,1560,1560,1119
20250401,130800,177914369,1559,1559,1559,1559,0
20250401,130700,177914369,1559,1559,1559,1559,15
20250401,130600,177890984,1559,1559,1559,1559,1
20250401,130500,177889425,1559,1559,1559,1559,0
20250401,130400,177889425,1559,1559,1559,1559,3
20250401,130300,177884748,1559,1559,1559,1559,12
20250401,130200,177866040,1559,1559,1559,1559,21
20250401,130100,177833301,1558,1558,1558,1558,0
20250401,130000,177833301,1558,1558,1558,1558,0
20250401,125900,177833301,1558,1558,1558,1558,0
20250401,125800,177833301,1558,1558,1558,1558,36
20250401,125700,177777213,1562,1562,1562,1562,0
20250401,125600,177777213,1562,1562,1562,1562,0
20250401,125500,177777213,1562,1561,1569,1558,4929
20250401,125400,170070596,1561,1561,1561,1559,1793
20250401,125300,167273593,1563,1563,1563,1563,0
20250401,125200,167273593,1563,1563,1563,1563,0
20250401,125100,167273593,1563,1563,1563,1563,0
20250401,125000,167273593,1563,1563,1563,1563,0
20250401,124900,167273593,1563,1563,1563,1563,0
20250401,124800,167273593,1563,1563,1563,1563,100
20250401,124700,167117293,1566,1566,1566,1566,0
20250401,124600,167117293,1566,1566,1566,1566,0
20250401,124500,167117293,1566,1566,1566,1566,0
20250401,124400,167117293,1566,1566,1566,1566,2
20250401,124300,167114161,1566,1566,1566,1566,4
20250401,124200,167107897,1567,1567,1567,1567,0
20250401,124100,167107897,1567,1567,1567,1567,0
20250401,124000,167107897,1567,1567,1567,1567,500
20250401,123900,166324397,1568,1568,1568,1568,0
20250401,123800,166324397,1568,1568,1568,1568,0
20250401,123700,166324397,1568,1568,1568,1568,693
20250401,123600,165237773,1568,1564,1569,1564,3552
20250401,123500,159673387,1563,1563,1563,1561,2666
20250401,123400,155510461,1566,1566,1566,1566,0
20250401,123300,155510461,1566,1566,1566,1566,0
20250401,123200,155510461,1566,1566,1566,1566,0
20250401,123100,155510461,1566,1566,1566,1566,1
20250401,123000,155508895,1563,1563,1563,1563,0
20250401,122900,155508895,1563,1563,1563,1563,0
20250401,122800,155508895,1563,1563,1563,1563,0
20250401,122700,155508895,1563,1563,1563,1563,90
20250401,122600,155368225,1564,1564,1564,1564,0
20250401,122500,155368225,1564,1569,1569,1564,1386
20250401,122400,153197056,1569,1565,1569,1565,1444
20250401,122300,150934318,1565,1565,1565,1565,30
20250401,122200,150887368,1565,1565,1565,1565,30
20250401,122100,150840418,1565,1566,1566,1563,2152
20250401,122000,147473353,1565,1565,1567,1564,3132
20250401,121900,142573190,1564,1566,1568,1564,1951
20250401,121800,139520170,1565,1569,1569,1563,1820
20250401,121700,136670484,1573,1573,1573,1573,1
20250401,121600,136668911,1569,1571,1571,1565,4841
20250401,121500,129076309,1573,1573,1573,1573,0
20250401,121400,129076309,1573,1573,1573,1573,0
20250401,121300,129076309,1573,1573,1573,1573,0
20250401,121200,129076309,1573,1573,1573,1573,0
20250401,121100,129076309,1573,1573,1573,1573,0
20250401,121000,129076309,1573,1573,1573,1573,0
20250401,120900,129076309,1573,1573,1573,1573,0
20250401,120800,129076309,1573,1573,1573,1573,0
20250401,120700,129076309,1573,1573,1573,1573,0
20250401,120600,129076309,1573,1573,1573,1573,0
20250401,120500,129076309,1573,1573,1573,1573,1
20250401,120400,129074736,1571,1571,1571,1571,10
20250401,120300,129059026,1570,1569,1570,1569,700
20250401,120200,127960699,1569,1569,1569,1569,20
20250401,120100,127929319,1572,1572,1572,1572,0
20250401,120000,127929319,1572,1572,1572,1572,0
20250401,115900,127929319,1572,1575,1579,1572,1451
20250401,115800,125646228,1572,1572,1572,1572,8
20250401,115700,125633652,1570,1570,1570,1570,3
20250401,115600,125628942,1569,1569,1569,1569,0
20250401,115500,125628942,1569,1569,1569,1569,0
20250401,115400,125628942,1569,1569,1569,1569,38
20250401,115300,125569320,1567,1568,1568,1566,3023
20250401,115200,120832503,1571,1572,1572,1571,246
20250401,115100,120445945,1575,1575,1575,1575,0
20250401,115000,120445945,1575,1575,1575,1575,120
20250401,114900,120256945,1575,1578,1578,1575,815
20250401,114800,118972954,1579,1579,1579,1579,251
20250401,114700,118576625,1579,1572,1579,1571,2911
20250401,114600,113993997,1575,1575,1575,1575,0
20250401,114500,113993997,1575,1575,1575,1575,0
20250401,114400,113993997,1575,1575,1575,1575,0
20250401,114300,113993997,1575,1575,1575,1575,35
20250401,114200,113938872,1575,1575,1575,1575,0
20250401,114100,113938872,1575,1575,1575,1575,0
20250401,114000,113938872,1575,1575,1575,1575,0
20250401,113900,113938872,1575,1575,1575,1575,1
20250401,113800,113937297,1575,1576,1576,1575,110
20250401,113700,113763993,1579,1579,1579,1579,0
20250401,113600,113763993,1579,1579,1579,1579,2
20250401,113500,113760835,1577,1576,1577,1575,1732
20250401,113400,111031228,1579,1579,1579,1579,0
20250401,113300,111031228,1579,1579,1579,1579,300
20250401,113200,110557528,1579,1579,1579,1579,0
20250401,113100,110557528,1579,1579,1579,1579,0
20250401,113000,110557528,1579,1579,1579,1579,344
20250401,112900,110014352,1580,1580,1580,1580,0
20250401,112800,110014352,1580,1580,1580,1580,0
20250401,112700,110014352,1580,1580,1580,1580,0
20250401,112600,110014352,1580,1580,1580,1580,0
20250401,112500,110014352,1580,1580,1580,1580,60
20250401,112400,109919552,1579,1580,1580,1579,650
20250401,112300,108892629,1584,1584,1584,1584,0
20250401,112200,108892629,1584,1584,1584,1584,388
20250401,112100,108278037,1584,1587,1587,1584,102
20250401,112000,108116169,1588,1588,1588,1588,0
20250401,111900,108116169,1588,1588,1588,1588,1
20250401,111800,108114581,1588,1594,1596,1584,10734
20250401,111700,91020798,1591,1584,1591,1584,8435
20250401,111600,77642376,1584,1580,1584,1580,1365
20250401,111500,75481914,1580,1580,1580,1580,0
20250401,111400,75481914,1580,1576,1580,1576,114
20250401,111300,75302092,1577,1577,1577,1577,0
20250401,111200,75302092,1577,1576,1577,1576,510
20250401,111100,74498314,1579,1576,1579,1576,488
20250401,111000,73728308,1576,1570,1576,1569,250
20250401,110900,73334899,1569,1565,1570,1561,2968
20250401,110800,68694393,1566,1566,1566,1566,0
20250401,110700,68694393,1566,1566,1566,1566,50
20250401,110600,68616093,1567,1567,1567,1567,99
20250401,110500,68460960,1567,1566,1567,1566,480
20250401,110400,67708832,1567,1567,1567,1567,1
20250401,110300,67707265,1566,1567,1567,1566,159
20250401,110200,67458266,1567,1567,1567,1567,0
20250401,110100,67458266,1567,1567,1567,1567,70
20250401,110000,67348576,1568,1568,1568,1568,0
20250401,105900,67348576,1568,1568,1568,1568,719
20250401,105800,66221184,1567,1566,1567,1566,1515
20250401,105700,63848614,1571,1571,1571,1571,320
20250401,105600,63345894,1571,1560,1572,1560,2835
20250401,105500,58903786,1560,1560,1560,1560,9
20250401,105400,58889746,1560,1560,1560,1560,4
20250401,105300,58883506,1559,1559,1559,1559,10
20250401,105200,58867916,1560,1559,1560,1559,34
20250401,105100,58814890,1559,1556,1559,1556,138
20250401,105000,58599910,1557,1557,1557,1557,0
20250401,104900,58599910,1557,1557,1557,1557,1
20250401,104800,58598353,1556,1555,1556,1555,11
20250401,104700,58581246,1556,1558,1559,1554,951
20250401,104600,57099843,1554,1554,1554,1554,4
20250401,104500,57093627,1554,1554,1554,1554,18
20250401,104400,57065655,1557,1553,1557,1553,1916
20250401,104300,54087716,1549,1546,1550,1545,6260
20250401,104200,44393011,1546,1540,1546,1538,2577
20250401,104100,40422312,1542,1542,1542,1542,0
20250401,104000,40422312,1542,1542,1542,1542,0
20250401,103900,40422312,1542,1542,1542,1542,0
20250401,103800,40422312,1542,1542,1542,1542,0
20250401,103700,40422312,1542,1542,1542,1542,0
20250401,103600,40422312,1542,1542,1542,1542,0
20250401,103500,40422312,1542,1542,1542,1542,0
20250401,103400,40422312,1542,1542,1542,1542,0
20250401,103300,40422312,1542,1542,1542,1542,0
20250401,103200,40422312,1542,1542,1542,1542,0
20250401,103100,40422312,1542,1542,1542,1542,0
20250401,103000,40422312,1542,1542,1542,1542,0
20250401,102900,40422312,1542,1542,1542,1542,0
20250401,102800,40422312,1542,1542,1542,1542,0
20250401,102700,40422312,1542,1542,1542,1542,0
20250401,102600,40422312,1542,1542,1542,1542,0
20250401,102500,40422312,1542,1542,1542,1542,0
20250401,102400,40422312,1542,1542,1542,1542,0
20250401,102300,40422312,1542,1542,1542,1542,0
20250401,102200,40422312,1542,1542,1542,1542,0
20250401,102100,40422312,1542,1542,1542,1542,0
20250401,102000,40422312,1542,1543,1543,1542,732
20250401,101900,39293493,1545,1545,1545,1545,0
20250401,101800,39293493,1545,1545,1545,1545,300
20250401,101700,38829993,1545,1546,1546,1545,704
20250401,101600,37742163,1546,1544,1546,1544,306
20250401,101500,37269121,1544,1544,1544,1544,0
20250401,101400,37269121,1544,1546,1546,1542,363
20250401,101300,36709270,1546,1546,1546,1546,0
20250401,101200,36709270,1546,1544,1546,1544,740
20250401,101100,35565945,1546,1540,1546,1540,1140
20250401,101000,33803929,1540,1537,1540,1537,233
20250401,100900,33445451,1537,1537,1537,1537,789
20250401,100800,32232758,1537,1537,1537,1537,0
20250401,100700,32232758,1537,1537,1537,1537,0
20250401,100600,32232758,1537,1537,1537,1537,129
20250401,100500,32034485,1537,1536,1537,1533,1880
20250401,100400,29149878,1537,1537,1537,1537,0
20250401,100300,29149878,1537,1538,1538,1537,92
20250401,100200,29008454,1539,1539,1539,1539,0
20250401,100100,29008454,1539,1539,1539,1539,5
20250401,100000,29000759,1539,1539,1539,1539,0
20250401,095900,29000759,1539,1539,1539,1539,0
20250401,095800,29000759,1539,1539,1539,1539,0
20250401,095700,29000759,1539,1539,1539,1539,119
20250401,095600,28817618,1538,1538,1538,1538,11
20250401,095500,28800700,1538,1538,1538,1538,20
20250401,095400,28769940,1539,1539,1539,1539,0
20250401,095300,28769940,1539,1539,1539,1539,77
20250401,095200,28651437,1539,1539,1539,1539,0
20250401,095100,28651437,1539,1539,1539,1539,32
20250401,095000,28602189,1539,1539,1539,1539,1
20250401,094900,28600650,1538,1546,1546,1538,2233
20250401,094800,25157624,1546,1538,1548,1538,867
20250401,094700,23816120,1536,1535,1536,1535,1240
20250401,094600,21912697,1534,1534,1534,1534,0
20250401,094500,21912697,1534,1534,1534,1534,0
20250401,094400,21912697,1534,1537,1537,1534,703
20250401,094300,20833594,1538,1538,1538,1538,189
20250401,094200,20542912,1539,1539,1539,1539,125
20250401,094100,20350537,1539,1540,1541,1539,329
20250401,094000,19843706,1540,1540,1540,1540,158
20250401,093900,19600386,1541,1541,1541,1541,41
20250401,093800,19537205,1542,1544,1544,1542,246
20250401,093700,19157870,1546,1545,1546,1545,102
20250401,093600,19000275,1547,1547,1547,1547,0
20250401,093500,19000275,1547,1547,1547,1547,24
20250401,093400,18963147,1547,1550,1550,1546,1831
20250401,093300,16129031,1550,1550,1550,1550,3
20250401,093200,16124381,1555,1555,1555,1555,32
20250401,093100,16074621,1555,1555,1555,1555,0
20250401,093000,16074621,1555,1555,1555,1555,9
20250401,092900,16060626,1549,1549,1549,1549,200
20250401,092800,15750826,1549,1549,1549,1549,0
20250401,092700,15750826,1549,1549,1549,1549,0
20250401,092600,15750826,1549,1549,1549,1549,20
20250401,092500,15719846,1549,1549,1549,1549,0
20250401,092400,15719846,1549,1549,1549,1549,0
20250401,092300,15719846,1549,1549,1549,1549,40
20250401,092200,15657886,1556,1555,1556,1555,22
20250401,092100,15623664,1551,1547,1551,1547,687
20250401,092000,14558139,1548,1547,1552,1547,2391
20250401,091900,10857165,1549,1549,1549,1549,1
20250401,091800,10855616,1548,1548,1548,1548,15
20250401,091700,10832396,1548,1548,1548,1548,1
20250401,091600,10830848,1549,1552,1552,1549,697
20250401,091500,9750496,1556,1556,1556,1556,0
20250401,091400,9750496,1556,1556,1556,1556,1
20250401,091300,9748940,1553,1559,1559,1553,1412
20250401,091200,7550481,1560,1563,1565,1560,1573
20250401,091100,5093142,1555,1545,1565,1545,2578
20250401,091000,1092350,1545,1545,1545,1545,1
20250401,090900,1090805,1545,1544,1545,1544,136
20250401,090800,880764,1545,1545,1545,1545,0
20250401,090700,880764,1545,1545,1545,1545,0
20250401,090600,880764,1545,1545,1545,1545,0
20250401,090500,880764,1545,1545,1545,1545,168
20250401,090400,621204,1549,1549,1549,1549,0
20250401,090300,621204,1549,1549,1549,1549,0
20250401,090200,621204,1549,1549,1549,1549,1
20250401,090100,619655,1535,1535,1535,1535,0
20250401,090000,619655,1535,1530,1535,1530,405
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 195100 218197674 1570 1570 1570 1570 1534
3 20250401 195000 218197674 1570 1570 1570 1570 0
4 20250401 194900 218197674 1570 1570 1570 1570 0
5 20250401 194800 218197674 1570 1570 1570 1570 0
6 20250401 194700 218197674 1570 1570 1570 1570 0
7 20250401 194600 218197674 1570 1570 1570 1570 0
8 20250401 194500 218197674 1570 1570 1570 1570 0
9 20250401 194400 218197674 1570 1570 1570 1570 0
10 20250401 194300 218197674 1570 1570 1570 1570 0
11 20250401 194200 218197674 1570 1570 1570 1570 0
12 20250401 194100 218197674 1570 1570 1570 1570 0
13 20250401 194000 218197674 1570 1570 1570 1570 0
14 20250401 193900 218197674 1570 1570 1570 1570 0
15 20250401 193800 218197674 1570 1570 1570 1570 0
16 20250401 193700 218197674 1570 1570 1570 1570 0
17 20250401 193600 218197674 1570 1570 1570 1570 0
18 20250401 193500 218197674 1570 1570 1570 1570 0
19 20250401 193400 218197674 1570 1570 1570 1570 0
20 20250401 193300 218197674 1570 1570 1570 1570 0
21 20250401 193200 218197674 1570 1570 1570 1570 0
22 20250401 193100 218197674 1570 1570 1570 1570 0
23 20250401 193000 218197674 1570 1570 1570 1570 0
24 20250401 192900 218197674 1570 1570 1570 1570 0
25 20250401 192800 218197674 1570 1570 1570 1570 0
26 20250401 192700 218197674 1570 1570 1570 1570 0
27 20250401 192600 218197674 1570 1570 1570 1570 0
28 20250401 192500 218197674 1570 1570 1570 1570 0
29 20250401 192400 218197674 1570 1570 1570 1570 0
30 20250401 192300 218197674 1570 1570 1570 1570 0
31 20250401 192200 218197674 1570 1570 1570 1570 0
32 20250401 192100 218197674 1570 1570 1570 1570 1534
33 20250401 192000 218197674 1570 1570 1570 1570 0
34 20250401 191900 218197674 1570 1570 1570 1570 0
35 20250401 191800 218197674 1570 1570 1570 1570 0
36 20250401 191700 218197674 1570 1570 1570 1570 0
37 20250401 191600 218197674 1570 1570 1570 1570 0
38 20250401 191500 218197674 1570 1570 1570 1570 0
39 20250401 191400 218197674 1570 1570 1570 1570 0
40 20250401 191300 218197674 1570 1570 1570 1570 0
41 20250401 191200 218197674 1570 1570 1570 1570 0
42 20250401 191100 218197674 1570 1570 1570 1570 0
43 20250401 191000 218197674 1570 1570 1570 1570 0
44 20250401 190900 218197674 1570 1570 1570 1570 0
45 20250401 190800 218197674 1570 1570 1570 1570 0
46 20250401 190700 218197674 1570 1570 1570 1570 0
47 20250401 190600 218197674 1570 1570 1570 1570 0
48 20250401 190500 218197674 1570 1570 1570 1570 0
49 20250401 190400 218197674 1570 1570 1570 1570 0
50 20250401 190300 218197674 1570 1570 1570 1570 0
51 20250401 190200 218197674 1570 1570 1570 1570 0
52 20250401 190100 218197674 1570 1570 1570 1570 0
53 20250401 190000 218197674 1570 1570 1570 1570 0
54 20250401 185900 218197674 1570 1570 1570 1570 0
55 20250401 185800 218197674 1570 1570 1570 1570 0
56 20250401 185700 218197674 1570 1570 1570 1570 0
57 20250401 185600 218197674 1570 1570 1570 1570 0
58 20250401 185500 218197674 1570 1570 1570 1570 0
59 20250401 185400 218197674 1570 1570 1570 1570 0
60 20250401 185300 218197674 1570 1570 1570 1570 0
61 20250401 185200 218197674 1570 1570 1570 1570 0
62 20250401 185100 218197674 1570 1570 1570 1570 1534
63 20250401 185000 218197674 1570 1570 1570 1570 0
64 20250401 184900 218197674 1570 1570 1570 1570 0
65 20250401 184800 218197674 1570 1570 1570 1570 0
66 20250401 184700 218197674 1570 1570 1570 1570 0
67 20250401 184600 218197674 1570 1570 1570 1570 0
68 20250401 184500 218197674 1570 1570 1570 1570 0
69 20250401 184400 218197674 1570 1570 1570 1570 0
70 20250401 184300 218197674 1570 1570 1570 1570 0
71 20250401 184200 218197674 1570 1570 1570 1570 0
72 20250401 184100 218197674 1570 1570 1570 1570 0
73 20250401 184000 218197674 1570 1570 1570 1570 0
74 20250401 183900 218197674 1570 1570 1570 1570 0
75 20250401 183800 218197674 1570 1570 1570 1570 0
76 20250401 183700 218197674 1570 1570 1570 1570 0
77 20250401 183600 218197674 1570 1570 1570 1570 0
78 20250401 183500 218197674 1570 1570 1570 1570 0
79 20250401 183400 218197674 1570 1570 1570 1570 0
80 20250401 183300 218197674 1570 1570 1570 1570 0
81 20250401 183200 218197674 1570 1570 1570 1570 0
82 20250401 183100 218197674 1570 1570 1570 1570 0
83 20250401 183000 218197674 1570 1570 1570 1570 0
84 20250401 182900 218197674 1570 1570 1570 1570 0
85 20250401 182800 218197674 1570 1570 1570 1570 0
86 20250401 182700 218197674 1570 1570 1570 1570 0
87 20250401 182600 218197674 1570 1570 1570 1570 0
88 20250401 182500 218197674 1570 1570 1570 1570 0
89 20250401 182400 218197674 1570 1570 1570 1570 0
90 20250401 182300 218197674 1570 1570 1570 1570 0
91 20250401 182200 218197674 1570 1570 1570 1570 0
92 20250401 182100 218197674 1570 1570 1570 1570 1534
93 20250401 182000 218197674 1570 1570 1570 1570 0
94 20250401 181900 218197674 1570 1570 1570 1570 0
95 20250401 181800 218197674 1570 1570 1570 1570 0
96 20250401 181700 218197674 1570 1570 1570 1570 0
97 20250401 181600 218197674 1570 1570 1570 1570 0
98 20250401 181500 218197674 1570 1570 1570 1570 0
99 20250401 181400 218197674 1570 1570 1570 1570 0
100 20250401 181300 218197674 1570 1570 1570 1570 0
101 20250401 181200 218197674 1570 1570 1570 1570 0
102 20250401 181100 218197674 1570 1570 1570 1570 0
103 20250401 181000 218197674 1570 1570 1570 1570 0
104 20250401 180900 218197674 1570 1570 1570 1570 0
105 20250401 180800 218197674 1570 1570 1570 1570 0
106 20250401 180700 218197674 1570 1570 1570 1570 0
107 20250401 180600 218197674 1570 1570 1570 1570 0
108 20250401 180500 218197674 1570 1570 1570 1570 0
109 20250401 180400 218197674 1570 1570 1570 1570 0
110 20250401 180300 218197674 1570 1570 1570 1570 0
111 20250401 180200 218197674 1570 1570 1570 1570 0
112 20250401 180100 218197674 1570 1570 1570 1570 0
113 20250401 180000 218197674 1570 1570 1570 1570 0
114 20250401 175900 218197674 1570 1570 1570 1570 0
115 20250401 175800 218197674 1570 1570 1570 1570 0
116 20250401 175700 218197674 1570 1570 1570 1570 0
117 20250401 175600 218197674 1570 1570 1570 1570 0
118 20250401 175500 218197674 1570 1570 1570 1570 0
119 20250401 175400 218197674 1570 1570 1570 1570 0
120 20250401 175300 218197674 1570 1570 1570 1570 0
121 20250401 175200 218197674 1570 1570 1570 1570 0
122 20250401 175100 218197674 1570 1570 1570 1570 1534
123 20250401 175000 218197674 1570 1570 1570 1570 0
124 20250401 174900 218197674 1570 1570 1570 1570 0
125 20250401 174800 218197674 1570 1570 1570 1570 0
126 20250401 174700 218197674 1570 1570 1570 1570 0
127 20250401 174600 218197674 1570 1570 1570 1570 0
128 20250401 174500 218197674 1570 1570 1570 1570 0
129 20250401 174400 218197674 1570 1570 1570 1570 0
130 20250401 174300 218197674 1570 1570 1570 1570 0
131 20250401 174200 218197674 1570 1570 1570 1570 0
132 20250401 174100 218197674 1570 1570 1570 1570 0
133 20250401 174000 218197674 1570 1570 1570 1570 0
134 20250401 173900 218197674 1570 1570 1570 1570 0
135 20250401 173800 218197674 1570 1570 1570 1570 0
136 20250401 173700 218197674 1570 1570 1570 1570 0
137 20250401 173600 218197674 1570 1570 1570 1570 0
138 20250401 173500 218197674 1570 1570 1570 1570 0
139 20250401 173400 218197674 1570 1570 1570 1570 0
140 20250401 173300 218197674 1570 1570 1570 1570 0
141 20250401 173200 218197674 1570 1570 1570 1570 0
142 20250401 173100 218197674 1570 1570 1570 1570 0
143 20250401 173000 218197674 1570 1570 1570 1570 0
144 20250401 172900 218197674 1570 1570 1570 1570 0
145 20250401 172800 218197674 1570 1570 1570 1570 0
146 20250401 172700 218197674 1570 1570 1570 1570 0
147 20250401 172600 218197674 1570 1570 1570 1570 0
148 20250401 172500 218197674 1570 1570 1570 1570 0
149 20250401 172400 218197674 1570 1570 1570 1570 0
150 20250401 172300 218197674 1570 1570 1570 1570 0
151 20250401 172200 218197674 1570 1570 1570 1570 0
152 20250401 172100 218197674 1570 1570 1570 1570 1534
153 20250401 172000 218197674 1570 1570 1570 1570 0
154 20250401 171900 218197674 1570 1570 1570 1570 0
155 20250401 171800 218197674 1570 1570 1570 1570 0
156 20250401 171700 218197674 1570 1570 1570 1570 0
157 20250401 171600 218197674 1570 1570 1570 1570 0
158 20250401 171500 218197674 1570 1570 1570 1570 0
159 20250401 171400 218197674 1570 1570 1570 1570 0
160 20250401 171300 218197674 1570 1570 1570 1570 0
161 20250401 171200 218197674 1570 1570 1570 1570 0
162 20250401 171100 218197674 1570 1570 1570 1570 0
163 20250401 171000 218197674 1570 1570 1570 1570 0
164 20250401 170900 218197674 1570 1570 1570 1570 0
165 20250401 170800 218197674 1570 1570 1570 1570 0
166 20250401 170700 218197674 1570 1570 1570 1570 0
167 20250401 170600 218197674 1570 1570 1570 1570 0
168 20250401 170500 218197674 1570 1570 1570 1570 0
169 20250401 170400 218197674 1570 1570 1570 1570 0
170 20250401 170300 218197674 1570 1570 1570 1570 0
171 20250401 170200 218197674 1570 1570 1570 1570 0
172 20250401 170100 218197674 1570 1570 1570 1570 0
173 20250401 170000 218197674 1570 1570 1570 1570 0
174 20250401 165900 218197674 1570 1570 1570 1570 0
175 20250401 165800 218197674 1570 1570 1570 1570 0
176 20250401 165700 218197674 1570 1570 1570 1570 0
177 20250401 165600 218197674 1570 1570 1570 1570 0
178 20250401 165500 218197674 1570 1570 1570 1570 0
179 20250401 165400 218197674 1570 1570 1570 1570 0
180 20250401 165300 218197674 1570 1570 1570 1570 0
181 20250401 165200 218197674 1570 1570 1570 1570 0
182 20250401 165100 218197674 1570 1570 1570 1570 1534
183 20250401 165000 218197674 1570 1570 1570 1570 0
184 20250401 164900 218197674 1570 1570 1570 1570 0
185 20250401 164800 218197674 1570 1570 1570 1570 0
186 20250401 164700 218197674 1570 1570 1570 1570 0
187 20250401 164600 218197674 1570 1570 1570 1570 0
188 20250401 164500 218197674 1570 1570 1570 1570 0
189 20250401 164400 218197674 1570 1570 1570 1570 0
190 20250401 164300 218197674 1570 1570 1570 1570 0
191 20250401 164200 218197674 1570 1570 1570 1570 0
192 20250401 164100 218197674 1570 1570 1570 1570 0
193 20250401 164000 218197674 1570 1570 1570 1570 0
194 20250401 163900 218197674 1570 1570 1570 1570 0
195 20250401 163800 218197674 1570 1570 1570 1570 0
196 20250401 163700 218197674 1570 1570 1570 1570 0
197 20250401 163600 218197674 1570 1570 1570 1570 0
198 20250401 163500 218197674 1570 1570 1570 1570 0
199 20250401 163400 218197674 1570 1570 1570 1570 0
200 20250401 163300 218197674 1570 1570 1570 1570 0
201 20250401 163200 218197674 1570 1570 1570 1570 0
202 20250401 163100 218197674 1570 1570 1570 1570 0
203 20250401 163000 218197674 1570 1570 1570 1570 0
204 20250401 162900 218197674 1570 1570 1570 1570 0
205 20250401 162800 218197674 1570 1570 1570 1570 0
206 20250401 162700 218197674 1570 1570 1570 1570 0
207 20250401 162600 218197674 1570 1570 1570 1570 0
208 20250401 162500 218197674 1570 1570 1570 1570 0
209 20250401 162400 218197674 1570 1570 1570 1570 0
210 20250401 162300 218197674 1570 1570 1570 1570 0
211 20250401 162200 218197674 1570 1570 1570 1570 0
212 20250401 162100 218197674 1570 1570 1570 1570 1534
213 20250401 162000 218197674 1570 1570 1570 1570 0
214 20250401 161900 218197674 1570 1570 1570 1570 0
215 20250401 161800 218197674 1570 1570 1570 1570 0
216 20250401 161700 218197674 1570 1570 1570 1570 0
217 20250401 161600 218197674 1570 1570 1570 1570 0
218 20250401 161500 218197674 1570 1570 1570 1570 0
219 20250401 161400 218197674 1570 1570 1570 1570 0
220 20250401 161300 218197674 1570 1570 1570 1570 0
221 20250401 161200 218197674 1570 1570 1570 1570 0
222 20250401 161100 218197674 1570 1570 1570 1570 0
223 20250401 161000 218197674 1570 1570 1570 1570 0
224 20250401 160900 218197674 1570 1570 1570 1570 0
225 20250401 160800 218197674 1570 1570 1570 1570 0
226 20250401 160700 218197674 1570 1570 1570 1570 0
227 20250401 160600 218197674 1570 1570 1570 1570 0
228 20250401 160500 218197674 1570 1570 1570 1570 0
229 20250401 160400 218197674 1570 1570 1570 1570 0
230 20250401 160300 218197674 1570 1570 1570 1570 0
231 20250401 160200 218197674 1570 1570 1570 1570 0
232 20250401 160100 218197674 1570 1570 1570 1570 0
233 20250401 160000 218197674 1570 1570 1570 1570 0
234 20250401 155900 218197674 1570 1570 1570 1570 0
235 20250401 155800 218197674 1570 1570 1570 1570 0
236 20250401 155700 218197674 1570 1570 1570 1570 0
237 20250401 155600 218197674 1570 1570 1570 1570 0
238 20250401 155500 218197674 1570 1570 1570 1570 0
239 20250401 155400 218197674 1570 1570 1570 1570 0
240 20250401 155300 218197674 1570 1570 1570 1570 0
241 20250401 155200 218197674 1570 1570 1570 1570 0
242 20250401 155100 218197674 1570 1570 1570 1570 1534
243 20250401 155000 218197674 1570 1570 1570 1570 0
244 20250401 154900 218197674 1570 1570 1570 1570 0
245 20250401 154800 218197674 1570 1570 1570 1570 0
246 20250401 154700 218197674 1570 1570 1570 1570 0
247 20250401 154600 218197674 1570 1570 1570 1570 0
248 20250401 154500 218197674 1570 1570 1570 1570 0
249 20250401 154400 218197674 1570 1570 1570 1570 0
250 20250401 154300 218197674 1570 1570 1570 1570 0
251 20250401 154200 218197674 1570 1570 1570 1570 0
252 20250401 154100 218197674 1570 1570 1570 1570 0
253 20250401 154000 218197674 1570 1570 1570 1570 0
254 20250401 153900 218197674 1570 1570 1570 1570 0
255 20250401 153800 218197674 1570 1570 1570 1570 0
256 20250401 153700 218197674 1570 1570 1570 1570 0
257 20250401 153600 218197674 1570 1570 1570 1570 0
258 20250401 153500 218197674 1570 1570 1570 1570 0
259 20250401 153400 218197674 1570 1570 1570 1570 0
260 20250401 153300 218197674 1570 1570 1570 1570 0
261 20250401 153200 218197674 1570 1570 1570 1570 0
262 20250401 153100 218197674 1570 1570 1570 1570 0
263 20250401 153000 218197674 1570 1570 1570 1570 1534
264 20250401 152900 215789294 1570 1570 1570 1570 0
265 20250401 152800 215789294 1570 1570 1570 1570 0
266 20250401 152700 215789294 1570 1570 1570 1570 0
267 20250401 152600 215789294 1570 1570 1570 1570 0
268 20250401 152500 215789294 1570 1570 1570 1570 0
269 20250401 152400 215789294 1570 1570 1570 1570 0
270 20250401 152300 215789294 1570 1570 1570 1570 0
271 20250401 152200 215789294 1570 1570 1570 1570 0
272 20250401 152100 215789294 1570 1570 1570 1570 0
273 20250401 152000 215789294 1570 1570 1570 1570 0
274 20250401 151900 215789294 1570 1569 1570 1569 243
275 20250401 151800 215408026 1570 1558 1570 1558 1009
276 20250401 151700 213834422 1558 1559 1559 1558 128
277 20250401 151600 213634906 1565 1565 1565 1565 1
278 20250401 151500 213633341 1560 1559 1560 1559 1178
279 20250401 151400 211796661 1563 1561 1563 1561 1547
280 20250401 151300 209381326 1566 1566 1566 1566 0
281 20250401 151200 209381326 1566 1566 1566 1566 0
282 20250401 151100 209381326 1566 1566 1566 1566 0
283 20250401 151000 209381326 1566 1566 1566 1566 0
284 20250401 150900 209381326 1566 1561 1566 1561 846
285 20250401 150800 208057251 1558 1558 1558 1558 362
286 20250401 150700 207493255 1557 1559 1560 1557 1507
287 20250401 150600 205146367 1559 1559 1559 1559 2
288 20250401 150500 205143249 1559 1559 1559 1558 885
289 20250401 150400 203763634 1561 1561 1561 1561 0
290 20250401 150300 203763634 1561 1561 1561 1561 0
291 20250401 150200 203763634 1561 1562 1562 1561 708
292 20250401 150100 202657739 1562 1562 1562 1559 1215
293 20250401 150000 200761990 1566 1559 1570 1559 793
294 20250401 145900 199520756 1559 1559 1559 1559 0
295 20250401 145800 199520756 1559 1561 1561 1558 2383
296 20250401 145700 195805591 1562 1562 1562 1562 5
297 20250401 145600 195797781 1563 1563 1563 1563 0
298 20250401 145500 195797781 1563 1563 1563 1563 0
299 20250401 145400 195797781 1563 1563 1563 1563 0
300 20250401 145300 195797781 1563 1563 1563 1563 0
301 20250401 145200 195797781 1563 1563 1563 1563 0
302 20250401 145100 195797781 1563 1563 1563 1563 0
303 20250401 145000 195797781 1563 1563 1563 1563 212
304 20250401 144900 195466425 1563 1563 1563 1563 63
305 20250401 144800 195367956 1562 1561 1562 1561 515
306 20250401 144700 194564032 1561 1561 1561 1561 0
307 20250401 144600 194564032 1561 1561 1561 1561 0
308 20250401 144500 194564032 1561 1561 1561 1561 0
309 20250401 144400 194564032 1561 1561 1561 1561 0
310 20250401 144300 194564032 1561 1561 1561 1561 0
311 20250401 144200 194564032 1561 1561 1561 1561 0
312 20250401 144100 194564032 1561 1561 1561 1561 0
313 20250401 144000 194564032 1561 1561 1561 1561 0
314 20250401 143900 194564032 1561 1561 1561 1561 0
315 20250401 143800 194564032 1561 1561 1561 1561 0
316 20250401 143700 194564032 1561 1561 1561 1561 0
317 20250401 143600 194564032 1561 1561 1561 1561 0
318 20250401 143500 194564032 1561 1561 1561 1561 30
319 20250401 143400 194517202 1560 1560 1560 1560 0
320 20250401 143300 194517202 1560 1560 1560 1560 0
321 20250401 143200 194517202 1560 1560 1560 1560 95
322 20250401 143100 194369002 1560 1560 1560 1560 0
323 20250401 143000 194369002 1560 1560 1560 1560 0
324 20250401 142900 194369002 1560 1560 1560 1560 0
325 20250401 142800 194369002 1560 1560 1560 1560 0
326 20250401 142700 194369002 1560 1561 1561 1560 456
327 20250401 142600 193657187 1560 1560 1560 1560 1
328 20250401 142500 193655627 1563 1563 1563 1563 0
329 20250401 142400 193655627 1563 1563 1563 1563 0
330 20250401 142300 193655627 1563 1563 1563 1563 0
331 20250401 142200 193655627 1563 1563 1563 1563 0
332 20250401 142100 193655627 1563 1563 1563 1563 0
333 20250401 142000 193655627 1563 1563 1563 1563 0
334 20250401 141900 193655627 1563 1563 1563 1563 0
335 20250401 141800 193655627 1563 1563 1563 1563 0
336 20250401 141700 193655627 1563 1563 1563 1563 0
337 20250401 141600 193655627 1563 1563 1563 1563 0
338 20250401 141500 193655627 1563 1563 1563 1563 0
339 20250401 141400 193655627 1563 1563 1563 1563 0
340 20250401 141300 193655627 1563 1563 1563 1563 0
341 20250401 141200 193655627 1563 1563 1563 1563 0
342 20250401 141100 193655627 1563 1563 1563 1563 0
343 20250401 141000 193655627 1563 1563 1563 1563 0
344 20250401 140900 193655627 1563 1563 1563 1563 1
345 20250401 140800 193654064 1563 1563 1563 1563 1
346 20250401 140700 193652501 1562 1562 1562 1562 888
347 20250401 140600 192265445 1562 1562 1562 1562 0
348 20250401 140500 192265445 1562 1562 1562 1562 0
349 20250401 140400 192265445 1562 1562 1562 1562 0
350 20250401 140300 192265445 1562 1562 1562 1562 0
351 20250401 140200 192265445 1562 1562 1562 1562 0
352 20250401 140100 192265445 1562 1562 1562 1562 0
353 20250401 140000 192265445 1562 1562 1562 1561 73
354 20250401 135900 192151430 1562 1562 1562 1562 0
355 20250401 135800 192151430 1562 1562 1562 1562 0
356 20250401 135700 192151430 1562 1562 1562 1562 0
357 20250401 135600 192151430 1562 1562 1562 1562 0
358 20250401 135500 192151430 1562 1562 1562 1562 0
359 20250401 135400 192151430 1562 1561 1562 1561 2
360 20250401 135300 192148307 1563 1563 1563 1563 0
361 20250401 135200 192148307 1563 1563 1563 1563 0
362 20250401 135100 192148307 1563 1563 1563 1563 0
363 20250401 135000 192148307 1563 1563 1563 1563 0
364 20250401 134900 192148307 1563 1563 1563 1563 0
365 20250401 134800 192148307 1563 1563 1563 1563 0
366 20250401 134700 192148307 1563 1563 1563 1563 465
367 20250401 134600 191421512 1563 1563 1563 1563 0
368 20250401 134500 191421512 1563 1563 1563 1563 0
369 20250401 134400 191421512 1563 1563 1563 1563 0
370 20250401 134300 191421512 1563 1563 1563 1563 1
371 20250401 134200 191419949 1563 1563 1563 1563 0
372 20250401 134100 191419949 1563 1563 1563 1563 0
373 20250401 134000 191419949 1563 1563 1563 1563 0
374 20250401 133900 191419949 1563 1563 1563 1563 0
375 20250401 133800 191419949 1563 1560 1563 1560 1075
376 20250401 133700 189741478 1562 1562 1562 1562 0
377 20250401 133600 189741478 1562 1562 1562 1562 0
378 20250401 133500 189741478 1562 1562 1562 1562 0
379 20250401 133400 189741478 1562 1562 1562 1562 0
380 20250401 133300 189741478 1562 1562 1562 1562 0
381 20250401 133200 189741478 1562 1562 1562 1562 0
382 20250401 133100 189741478 1562 1562 1562 1562 0
383 20250401 133000 189741478 1562 1562 1562 1562 0
384 20250401 132900 189741478 1562 1562 1562 1562 0
385 20250401 132800 189741478 1562 1562 1562 1562 0
386 20250401 132700 189741478 1562 1562 1562 1562 0
387 20250401 132600 189741478 1562 1561 1562 1561 777
388 20250401 132500 188528501 1560 1560 1560 1560 0
389 20250401 132400 188528501 1560 1560 1560 1560 0
390 20250401 132300 188528501 1560 1560 1560 1560 0
391 20250401 132200 188528501 1560 1560 1560 1560 0
392 20250401 132100 188528501 1560 1560 1560 1560 0
393 20250401 132000 188528501 1560 1560 1560 1560 0
394 20250401 131900 188528501 1560 1560 1560 1560 629
395 20250401 131800 187547261 1563 1563 1563 1563 0
396 20250401 131700 187547261 1563 1563 1563 1563 0
397 20250401 131600 187547261 1563 1566 1566 1560 2646
398 20250401 131500 183410471 1566 1566 1566 1566 0
399 20250401 131400 183410471 1566 1560 1570 1560 2388
400 20250401 131300 179675609 1560 1560 1560 1560 0
401 20250401 131200 179675609 1560 1560 1560 1560 0
402 20250401 131100 179675609 1560 1560 1560 1560 10
403 20250401 131000 179660009 1560 1560 1560 1560 0
404 20250401 130900 179660009 1560 1560 1560 1560 1119
405 20250401 130800 177914369 1559 1559 1559 1559 0
406 20250401 130700 177914369 1559 1559 1559 1559 15
407 20250401 130600 177890984 1559 1559 1559 1559 1
408 20250401 130500 177889425 1559 1559 1559 1559 0
409 20250401 130400 177889425 1559 1559 1559 1559 3
410 20250401 130300 177884748 1559 1559 1559 1559 12
411 20250401 130200 177866040 1559 1559 1559 1559 21
412 20250401 130100 177833301 1558 1558 1558 1558 0
413 20250401 130000 177833301 1558 1558 1558 1558 0
414 20250401 125900 177833301 1558 1558 1558 1558 0
415 20250401 125800 177833301 1558 1558 1558 1558 36
416 20250401 125700 177777213 1562 1562 1562 1562 0
417 20250401 125600 177777213 1562 1562 1562 1562 0
418 20250401 125500 177777213 1562 1561 1569 1558 4929
419 20250401 125400 170070596 1561 1561 1561 1559 1793
420 20250401 125300 167273593 1563 1563 1563 1563 0
421 20250401 125200 167273593 1563 1563 1563 1563 0
422 20250401 125100 167273593 1563 1563 1563 1563 0
423 20250401 125000 167273593 1563 1563 1563 1563 0
424 20250401 124900 167273593 1563 1563 1563 1563 0
425 20250401 124800 167273593 1563 1563 1563 1563 100
426 20250401 124700 167117293 1566 1566 1566 1566 0
427 20250401 124600 167117293 1566 1566 1566 1566 0
428 20250401 124500 167117293 1566 1566 1566 1566 0
429 20250401 124400 167117293 1566 1566 1566 1566 2
430 20250401 124300 167114161 1566 1566 1566 1566 4
431 20250401 124200 167107897 1567 1567 1567 1567 0
432 20250401 124100 167107897 1567 1567 1567 1567 0
433 20250401 124000 167107897 1567 1567 1567 1567 500
434 20250401 123900 166324397 1568 1568 1568 1568 0
435 20250401 123800 166324397 1568 1568 1568 1568 0
436 20250401 123700 166324397 1568 1568 1568 1568 693
437 20250401 123600 165237773 1568 1564 1569 1564 3552
438 20250401 123500 159673387 1563 1563 1563 1561 2666
439 20250401 123400 155510461 1566 1566 1566 1566 0
440 20250401 123300 155510461 1566 1566 1566 1566 0
441 20250401 123200 155510461 1566 1566 1566 1566 0
442 20250401 123100 155510461 1566 1566 1566 1566 1
443 20250401 123000 155508895 1563 1563 1563 1563 0
444 20250401 122900 155508895 1563 1563 1563 1563 0
445 20250401 122800 155508895 1563 1563 1563 1563 0
446 20250401 122700 155508895 1563 1563 1563 1563 90
447 20250401 122600 155368225 1564 1564 1564 1564 0
448 20250401 122500 155368225 1564 1569 1569 1564 1386
449 20250401 122400 153197056 1569 1565 1569 1565 1444
450 20250401 122300 150934318 1565 1565 1565 1565 30
451 20250401 122200 150887368 1565 1565 1565 1565 30
452 20250401 122100 150840418 1565 1566 1566 1563 2152
453 20250401 122000 147473353 1565 1565 1567 1564 3132
454 20250401 121900 142573190 1564 1566 1568 1564 1951
455 20250401 121800 139520170 1565 1569 1569 1563 1820
456 20250401 121700 136670484 1573 1573 1573 1573 1
457 20250401 121600 136668911 1569 1571 1571 1565 4841
458 20250401 121500 129076309 1573 1573 1573 1573 0
459 20250401 121400 129076309 1573 1573 1573 1573 0
460 20250401 121300 129076309 1573 1573 1573 1573 0
461 20250401 121200 129076309 1573 1573 1573 1573 0
462 20250401 121100 129076309 1573 1573 1573 1573 0
463 20250401 121000 129076309 1573 1573 1573 1573 0
464 20250401 120900 129076309 1573 1573 1573 1573 0
465 20250401 120800 129076309 1573 1573 1573 1573 0
466 20250401 120700 129076309 1573 1573 1573 1573 0
467 20250401 120600 129076309 1573 1573 1573 1573 0
468 20250401 120500 129076309 1573 1573 1573 1573 1
469 20250401 120400 129074736 1571 1571 1571 1571 10
470 20250401 120300 129059026 1570 1569 1570 1569 700
471 20250401 120200 127960699 1569 1569 1569 1569 20
472 20250401 120100 127929319 1572 1572 1572 1572 0
473 20250401 120000 127929319 1572 1572 1572 1572 0
474 20250401 115900 127929319 1572 1575 1579 1572 1451
475 20250401 115800 125646228 1572 1572 1572 1572 8
476 20250401 115700 125633652 1570 1570 1570 1570 3
477 20250401 115600 125628942 1569 1569 1569 1569 0
478 20250401 115500 125628942 1569 1569 1569 1569 0
479 20250401 115400 125628942 1569 1569 1569 1569 38
480 20250401 115300 125569320 1567 1568 1568 1566 3023
481 20250401 115200 120832503 1571 1572 1572 1571 246
482 20250401 115100 120445945 1575 1575 1575 1575 0
483 20250401 115000 120445945 1575 1575 1575 1575 120
484 20250401 114900 120256945 1575 1578 1578 1575 815
485 20250401 114800 118972954 1579 1579 1579 1579 251
486 20250401 114700 118576625 1579 1572 1579 1571 2911
487 20250401 114600 113993997 1575 1575 1575 1575 0
488 20250401 114500 113993997 1575 1575 1575 1575 0
489 20250401 114400 113993997 1575 1575 1575 1575 0
490 20250401 114300 113993997 1575 1575 1575 1575 35
491 20250401 114200 113938872 1575 1575 1575 1575 0
492 20250401 114100 113938872 1575 1575 1575 1575 0
493 20250401 114000 113938872 1575 1575 1575 1575 0
494 20250401 113900 113938872 1575 1575 1575 1575 1
495 20250401 113800 113937297 1575 1576 1576 1575 110
496 20250401 113700 113763993 1579 1579 1579 1579 0
497 20250401 113600 113763993 1579 1579 1579 1579 2
498 20250401 113500 113760835 1577 1576 1577 1575 1732
499 20250401 113400 111031228 1579 1579 1579 1579 0
500 20250401 113300 111031228 1579 1579 1579 1579 300
501 20250401 113200 110557528 1579 1579 1579 1579 0
502 20250401 113100 110557528 1579 1579 1579 1579 0
503 20250401 113000 110557528 1579 1579 1579 1579 344
504 20250401 112900 110014352 1580 1580 1580 1580 0
505 20250401 112800 110014352 1580 1580 1580 1580 0
506 20250401 112700 110014352 1580 1580 1580 1580 0
507 20250401 112600 110014352 1580 1580 1580 1580 0
508 20250401 112500 110014352 1580 1580 1580 1580 60
509 20250401 112400 109919552 1579 1580 1580 1579 650
510 20250401 112300 108892629 1584 1584 1584 1584 0
511 20250401 112200 108892629 1584 1584 1584 1584 388
512 20250401 112100 108278037 1584 1587 1587 1584 102
513 20250401 112000 108116169 1588 1588 1588 1588 0
514 20250401 111900 108116169 1588 1588 1588 1588 1
515 20250401 111800 108114581 1588 1594 1596 1584 10734
516 20250401 111700 91020798 1591 1584 1591 1584 8435
517 20250401 111600 77642376 1584 1580 1584 1580 1365
518 20250401 111500 75481914 1580 1580 1580 1580 0
519 20250401 111400 75481914 1580 1576 1580 1576 114
520 20250401 111300 75302092 1577 1577 1577 1577 0
521 20250401 111200 75302092 1577 1576 1577 1576 510
522 20250401 111100 74498314 1579 1576 1579 1576 488
523 20250401 111000 73728308 1576 1570 1576 1569 250
524 20250401 110900 73334899 1569 1565 1570 1561 2968
525 20250401 110800 68694393 1566 1566 1566 1566 0
526 20250401 110700 68694393 1566 1566 1566 1566 50
527 20250401 110600 68616093 1567 1567 1567 1567 99
528 20250401 110500 68460960 1567 1566 1567 1566 480
529 20250401 110400 67708832 1567 1567 1567 1567 1
530 20250401 110300 67707265 1566 1567 1567 1566 159
531 20250401 110200 67458266 1567 1567 1567 1567 0
532 20250401 110100 67458266 1567 1567 1567 1567 70
533 20250401 110000 67348576 1568 1568 1568 1568 0
534 20250401 105900 67348576 1568 1568 1568 1568 719
535 20250401 105800 66221184 1567 1566 1567 1566 1515
536 20250401 105700 63848614 1571 1571 1571 1571 320
537 20250401 105600 63345894 1571 1560 1572 1560 2835
538 20250401 105500 58903786 1560 1560 1560 1560 9
539 20250401 105400 58889746 1560 1560 1560 1560 4
540 20250401 105300 58883506 1559 1559 1559 1559 10
541 20250401 105200 58867916 1560 1559 1560 1559 34
542 20250401 105100 58814890 1559 1556 1559 1556 138
543 20250401 105000 58599910 1557 1557 1557 1557 0
544 20250401 104900 58599910 1557 1557 1557 1557 1
545 20250401 104800 58598353 1556 1555 1556 1555 11
546 20250401 104700 58581246 1556 1558 1559 1554 951
547 20250401 104600 57099843 1554 1554 1554 1554 4
548 20250401 104500 57093627 1554 1554 1554 1554 18
549 20250401 104400 57065655 1557 1553 1557 1553 1916
550 20250401 104300 54087716 1549 1546 1550 1545 6260
551 20250401 104200 44393011 1546 1540 1546 1538 2577
552 20250401 104100 40422312 1542 1542 1542 1542 0
553 20250401 104000 40422312 1542 1542 1542 1542 0
554 20250401 103900 40422312 1542 1542 1542 1542 0
555 20250401 103800 40422312 1542 1542 1542 1542 0
556 20250401 103700 40422312 1542 1542 1542 1542 0
557 20250401 103600 40422312 1542 1542 1542 1542 0
558 20250401 103500 40422312 1542 1542 1542 1542 0
559 20250401 103400 40422312 1542 1542 1542 1542 0
560 20250401 103300 40422312 1542 1542 1542 1542 0
561 20250401 103200 40422312 1542 1542 1542 1542 0
562 20250401 103100 40422312 1542 1542 1542 1542 0
563 20250401 103000 40422312 1542 1542 1542 1542 0
564 20250401 102900 40422312 1542 1542 1542 1542 0
565 20250401 102800 40422312 1542 1542 1542 1542 0
566 20250401 102700 40422312 1542 1542 1542 1542 0
567 20250401 102600 40422312 1542 1542 1542 1542 0
568 20250401 102500 40422312 1542 1542 1542 1542 0
569 20250401 102400 40422312 1542 1542 1542 1542 0
570 20250401 102300 40422312 1542 1542 1542 1542 0
571 20250401 102200 40422312 1542 1542 1542 1542 0
572 20250401 102100 40422312 1542 1542 1542 1542 0
573 20250401 102000 40422312 1542 1543 1543 1542 732
574 20250401 101900 39293493 1545 1545 1545 1545 0
575 20250401 101800 39293493 1545 1545 1545 1545 300
576 20250401 101700 38829993 1545 1546 1546 1545 704
577 20250401 101600 37742163 1546 1544 1546 1544 306
578 20250401 101500 37269121 1544 1544 1544 1544 0
579 20250401 101400 37269121 1544 1546 1546 1542 363
580 20250401 101300 36709270 1546 1546 1546 1546 0
581 20250401 101200 36709270 1546 1544 1546 1544 740
582 20250401 101100 35565945 1546 1540 1546 1540 1140
583 20250401 101000 33803929 1540 1537 1540 1537 233
584 20250401 100900 33445451 1537 1537 1537 1537 789
585 20250401 100800 32232758 1537 1537 1537 1537 0
586 20250401 100700 32232758 1537 1537 1537 1537 0
587 20250401 100600 32232758 1537 1537 1537 1537 129
588 20250401 100500 32034485 1537 1536 1537 1533 1880
589 20250401 100400 29149878 1537 1537 1537 1537 0
590 20250401 100300 29149878 1537 1538 1538 1537 92
591 20250401 100200 29008454 1539 1539 1539 1539 0
592 20250401 100100 29008454 1539 1539 1539 1539 5
593 20250401 100000 29000759 1539 1539 1539 1539 0
594 20250401 095900 29000759 1539 1539 1539 1539 0
595 20250401 095800 29000759 1539 1539 1539 1539 0
596 20250401 095700 29000759 1539 1539 1539 1539 119
597 20250401 095600 28817618 1538 1538 1538 1538 11
598 20250401 095500 28800700 1538 1538 1538 1538 20
599 20250401 095400 28769940 1539 1539 1539 1539 0
600 20250401 095300 28769940 1539 1539 1539 1539 77
601 20250401 095200 28651437 1539 1539 1539 1539 0
602 20250401 095100 28651437 1539 1539 1539 1539 32
603 20250401 095000 28602189 1539 1539 1539 1539 1
604 20250401 094900 28600650 1538 1546 1546 1538 2233
605 20250401 094800 25157624 1546 1538 1548 1538 867
606 20250401 094700 23816120 1536 1535 1536 1535 1240
607 20250401 094600 21912697 1534 1534 1534 1534 0
608 20250401 094500 21912697 1534 1534 1534 1534 0
609 20250401 094400 21912697 1534 1537 1537 1534 703
610 20250401 094300 20833594 1538 1538 1538 1538 189
611 20250401 094200 20542912 1539 1539 1539 1539 125
612 20250401 094100 20350537 1539 1540 1541 1539 329
613 20250401 094000 19843706 1540 1540 1540 1540 158
614 20250401 093900 19600386 1541 1541 1541 1541 41
615 20250401 093800 19537205 1542 1544 1544 1542 246
616 20250401 093700 19157870 1546 1545 1546 1545 102
617 20250401 093600 19000275 1547 1547 1547 1547 0
618 20250401 093500 19000275 1547 1547 1547 1547 24
619 20250401 093400 18963147 1547 1550 1550 1546 1831
620 20250401 093300 16129031 1550 1550 1550 1550 3
621 20250401 093200 16124381 1555 1555 1555 1555 32
622 20250401 093100 16074621 1555 1555 1555 1555 0
623 20250401 093000 16074621 1555 1555 1555 1555 9
624 20250401 092900 16060626 1549 1549 1549 1549 200
625 20250401 092800 15750826 1549 1549 1549 1549 0
626 20250401 092700 15750826 1549 1549 1549 1549 0
627 20250401 092600 15750826 1549 1549 1549 1549 20
628 20250401 092500 15719846 1549 1549 1549 1549 0
629 20250401 092400 15719846 1549 1549 1549 1549 0
630 20250401 092300 15719846 1549 1549 1549 1549 40
631 20250401 092200 15657886 1556 1555 1556 1555 22
632 20250401 092100 15623664 1551 1547 1551 1547 687
633 20250401 092000 14558139 1548 1547 1552 1547 2391
634 20250401 091900 10857165 1549 1549 1549 1549 1
635 20250401 091800 10855616 1548 1548 1548 1548 15
636 20250401 091700 10832396 1548 1548 1548 1548 1
637 20250401 091600 10830848 1549 1552 1552 1549 697
638 20250401 091500 9750496 1556 1556 1556 1556 0
639 20250401 091400 9750496 1556 1556 1556 1556 1
640 20250401 091300 9748940 1553 1559 1559 1553 1412
641 20250401 091200 7550481 1560 1563 1565 1560 1573
642 20250401 091100 5093142 1555 1545 1565 1545 2578
643 20250401 091000 1092350 1545 1545 1545 1545 1
644 20250401 090900 1090805 1545 1544 1545 1544 136
645 20250401 090800 880764 1545 1545 1545 1545 0
646 20250401 090700 880764 1545 1545 1545 1545 0
647 20250401 090600 880764 1545 1545 1545 1545 0
648 20250401 090500 880764 1545 1545 1545 1545 168
649 20250401 090400 621204 1549 1549 1549 1549 0
650 20250401 090300 621204 1549 1549 1549 1549 0
651 20250401 090200 621204 1549 1549 1549 1549 1
652 20250401 090100 619655 1535 1535 1535 1535 0
653 20250401 090000 619655 1535 1530 1535 1530 405

1
060570/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,75621573,0,123187542417,0.00
20250327,0,75621573,0,126288026910,0.00
20250326,0,75621573,0,128405430954,0.00
20250325,0,75621573,0,128178566235,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 75621573 0 123187542417 0.00
3 20250327 0 75621573 0 126288026910 0.00
4 20250326 0 75621573 0 128405430954 0.00
5 20250325 0 75621573 0 128178566235 0.00