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

654
061040/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,654 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,195200,164386761,3275,3275,3275,3275,3558
20250401,195100,164386761,3275,3275,3275,3275,0
20250401,195000,164386761,3275,3275,3275,3275,0
20250401,194900,164386761,3275,3275,3275,3275,0
20250401,194800,164386761,3275,3275,3275,3275,0
20250401,194700,164386761,3275,3275,3275,3275,0
20250401,194600,164386761,3275,3275,3275,3275,0
20250401,194500,164386761,3275,3275,3275,3275,0
20250401,194400,164386761,3275,3275,3275,3275,0
20250401,194300,164386761,3275,3275,3275,3275,0
20250401,194200,164386761,3275,3275,3275,3275,0
20250401,194100,164386761,3275,3275,3275,3275,0
20250401,194000,164386761,3275,3275,3275,3275,0
20250401,193900,164386761,3275,3275,3275,3275,0
20250401,193800,164386761,3275,3275,3275,3275,0
20250401,193700,164386761,3275,3275,3275,3275,0
20250401,193600,164386761,3275,3275,3275,3275,0
20250401,193500,164386761,3275,3275,3275,3275,0
20250401,193400,164386761,3275,3275,3275,3275,0
20250401,193300,164386761,3275,3275,3275,3275,0
20250401,193200,164386761,3275,3275,3275,3275,0
20250401,193100,164386761,3275,3275,3275,3275,0
20250401,193000,164386761,3275,3275,3275,3275,0
20250401,192900,164386761,3275,3275,3275,3275,0
20250401,192800,164386761,3275,3275,3275,3275,0
20250401,192700,164386761,3275,3275,3275,3275,0
20250401,192600,164386761,3275,3275,3275,3275,0
20250401,192500,164386761,3275,3275,3275,3275,0
20250401,192400,164386761,3275,3275,3275,3275,0
20250401,192300,164386761,3275,3275,3275,3275,0
20250401,192200,164386761,3275,3275,3275,3275,3558
20250401,192100,164386761,3275,3275,3275,3275,0
20250401,192000,164386761,3275,3275,3275,3275,0
20250401,191900,164386761,3275,3275,3275,3275,0
20250401,191800,164386761,3275,3275,3275,3275,0
20250401,191700,164386761,3275,3275,3275,3275,0
20250401,191600,164386761,3275,3275,3275,3275,0
20250401,191500,164386761,3275,3275,3275,3275,0
20250401,191400,164386761,3275,3275,3275,3275,0
20250401,191300,164386761,3275,3275,3275,3275,0
20250401,191200,164386761,3275,3275,3275,3275,0
20250401,191100,164386761,3275,3275,3275,3275,0
20250401,191000,164386761,3275,3275,3275,3275,0
20250401,190900,164386761,3275,3275,3275,3275,0
20250401,190800,164386761,3275,3275,3275,3275,0
20250401,190700,164386761,3275,3275,3275,3275,0
20250401,190600,164386761,3275,3275,3275,3275,0
20250401,190500,164386761,3275,3275,3275,3275,0
20250401,190400,164386761,3275,3275,3275,3275,0
20250401,190300,164386761,3275,3275,3275,3275,0
20250401,190200,164386761,3275,3275,3275,3275,0
20250401,190100,164386761,3275,3275,3275,3275,0
20250401,190000,164386761,3275,3275,3275,3275,0
20250401,185900,164386761,3275,3275,3275,3275,0
20250401,185800,164386761,3275,3275,3275,3275,0
20250401,185700,164386761,3275,3275,3275,3275,0
20250401,185600,164386761,3275,3275,3275,3275,0
20250401,185500,164386761,3275,3275,3275,3275,0
20250401,185400,164386761,3275,3275,3275,3275,0
20250401,185300,164386761,3275,3275,3275,3275,0
20250401,185200,164386761,3275,3275,3275,3275,3558
20250401,185100,164386761,3275,3275,3275,3275,0
20250401,185000,164386761,3275,3275,3275,3275,0
20250401,184900,164386761,3275,3275,3275,3275,0
20250401,184800,164386761,3275,3275,3275,3275,0
20250401,184700,164386761,3275,3275,3275,3275,0
20250401,184600,164386761,3275,3275,3275,3275,0
20250401,184500,164386761,3275,3275,3275,3275,0
20250401,184400,164386761,3275,3275,3275,3275,0
20250401,184300,164386761,3275,3275,3275,3275,0
20250401,184200,164386761,3275,3275,3275,3275,0
20250401,184100,164386761,3275,3275,3275,3275,0
20250401,184000,164386761,3275,3275,3275,3275,0
20250401,183900,164386761,3275,3275,3275,3275,0
20250401,183800,164386761,3275,3275,3275,3275,0
20250401,183700,164386761,3275,3275,3275,3275,0
20250401,183600,164386761,3275,3275,3275,3275,0
20250401,183500,164386761,3275,3275,3275,3275,0
20250401,183400,164386761,3275,3275,3275,3275,0
20250401,183300,164386761,3275,3275,3275,3275,0
20250401,183200,164386761,3275,3275,3275,3275,0
20250401,183100,164386761,3275,3275,3275,3275,0
20250401,183000,164386761,3275,3275,3275,3275,0
20250401,182900,164386761,3275,3275,3275,3275,0
20250401,182800,164386761,3275,3275,3275,3275,0
20250401,182700,164386761,3275,3275,3275,3275,0
20250401,182600,164386761,3275,3275,3275,3275,0
20250401,182500,164386761,3275,3275,3275,3275,0
20250401,182400,164386761,3275,3275,3275,3275,0
20250401,182300,164386761,3275,3275,3275,3275,0
20250401,182200,164386761,3275,3275,3275,3275,3558
20250401,182100,164386761,3275,3275,3275,3275,0
20250401,182000,164386761,3275,3275,3275,3275,0
20250401,181900,164386761,3275,3275,3275,3275,0
20250401,181800,164386761,3275,3275,3275,3275,0
20250401,181700,164386761,3275,3275,3275,3275,0
20250401,181600,164386761,3275,3275,3275,3275,0
20250401,181500,164386761,3275,3275,3275,3275,0
20250401,181400,164386761,3275,3275,3275,3275,0
20250401,181300,164386761,3275,3275,3275,3275,0
20250401,181200,164386761,3275,3275,3275,3275,0
20250401,181100,164386761,3275,3275,3275,3275,0
20250401,181000,164386761,3275,3275,3275,3275,0
20250401,180900,164386761,3275,3275,3275,3275,0
20250401,180800,164386761,3275,3275,3275,3275,0
20250401,180700,164386761,3275,3275,3275,3275,0
20250401,180600,164386761,3275,3275,3275,3275,0
20250401,180500,164386761,3275,3275,3275,3275,0
20250401,180400,164386761,3275,3275,3275,3275,0
20250401,180300,164386761,3275,3275,3275,3275,0
20250401,180200,164386761,3275,3275,3275,3275,0
20250401,180100,164386761,3275,3275,3275,3275,0
20250401,180000,164386761,3275,3275,3275,3275,0
20250401,175900,164386761,3275,3275,3275,3275,0
20250401,175800,164386761,3275,3275,3275,3275,0
20250401,175700,164386761,3275,3275,3275,3275,0
20250401,175600,164386761,3275,3275,3275,3275,0
20250401,175500,164386761,3275,3275,3275,3275,0
20250401,175400,164386761,3275,3275,3275,3275,0
20250401,175300,164386761,3275,3275,3275,3275,0
20250401,175200,164386761,3275,3275,3275,3275,3558
20250401,175100,164386761,3275,3275,3275,3275,0
20250401,175000,164386761,3275,3275,3275,3275,0
20250401,174900,164386761,3275,3275,3275,3275,0
20250401,174800,164386761,3275,3275,3275,3275,0
20250401,174700,164386761,3275,3275,3275,3275,0
20250401,174600,164386761,3275,3275,3275,3275,0
20250401,174500,164386761,3275,3275,3275,3275,0
20250401,174400,164386761,3275,3275,3275,3275,0
20250401,174300,164386761,3275,3275,3275,3275,0
20250401,174200,164386761,3275,3275,3275,3275,0
20250401,174100,164386761,3275,3275,3275,3275,0
20250401,174000,164386761,3275,3275,3275,3275,0
20250401,173900,164386761,3275,3275,3275,3275,0
20250401,173800,164386761,3275,3275,3275,3275,0
20250401,173700,164386761,3275,3275,3275,3275,0
20250401,173600,164386761,3275,3275,3275,3275,0
20250401,173500,164386761,3275,3275,3275,3275,0
20250401,173400,164386761,3275,3275,3275,3275,0
20250401,173300,164386761,3275,3275,3275,3275,0
20250401,173200,164386761,3275,3275,3275,3275,0
20250401,173100,164386761,3275,3275,3275,3275,0
20250401,173000,164386761,3275,3275,3275,3275,0
20250401,172900,164386761,3275,3275,3275,3275,0
20250401,172800,164386761,3275,3275,3275,3275,0
20250401,172700,164386761,3275,3275,3275,3275,0
20250401,172600,164386761,3275,3275,3275,3275,0
20250401,172500,164386761,3275,3275,3275,3275,0
20250401,172400,164386761,3275,3275,3275,3275,0
20250401,172300,164386761,3275,3275,3275,3275,0
20250401,172200,164386761,3275,3275,3275,3275,3558
20250401,172100,164386761,3275,3275,3275,3275,0
20250401,172000,164386761,3275,3275,3275,3275,0
20250401,171900,164386761,3275,3275,3275,3275,0
20250401,171800,164386761,3275,3275,3275,3275,0
20250401,171700,164386761,3275,3275,3275,3275,0
20250401,171600,164386761,3275,3275,3275,3275,0
20250401,171500,164386761,3275,3275,3275,3275,0
20250401,171400,164386761,3275,3275,3275,3275,0
20250401,171300,164386761,3275,3275,3275,3275,0
20250401,171200,164386761,3275,3275,3275,3275,0
20250401,171100,164386761,3275,3275,3275,3275,0
20250401,171000,164386761,3275,3275,3275,3275,0
20250401,170900,164386761,3275,3275,3275,3275,0
20250401,170800,164386761,3275,3275,3275,3275,0
20250401,170700,164386761,3275,3275,3275,3275,0
20250401,170600,164386761,3275,3275,3275,3275,0
20250401,170500,164386761,3275,3275,3275,3275,0
20250401,170400,164386761,3275,3275,3275,3275,0
20250401,170300,164386761,3275,3275,3275,3275,0
20250401,170200,164386761,3275,3275,3275,3275,0
20250401,170100,164386761,3275,3275,3275,3275,0
20250401,170000,164386761,3275,3275,3275,3275,0
20250401,165900,164386761,3275,3275,3275,3275,0
20250401,165800,164386761,3275,3275,3275,3275,0
20250401,165700,164386761,3275,3275,3275,3275,0
20250401,165600,164386761,3275,3275,3275,3275,0
20250401,165500,164386761,3275,3275,3275,3275,0
20250401,165400,164386761,3275,3275,3275,3275,0
20250401,165300,164386761,3275,3275,3275,3275,0
20250401,165200,164386761,3275,3275,3275,3275,3558
20250401,165100,164386761,3275,3275,3275,3275,0
20250401,165000,164386761,3275,3275,3275,3275,0
20250401,164900,164386761,3275,3275,3275,3275,0
20250401,164800,164386761,3275,3275,3275,3275,0
20250401,164700,164386761,3275,3275,3275,3275,0
20250401,164600,164386761,3275,3275,3275,3275,0
20250401,164500,164386761,3275,3275,3275,3275,0
20250401,164400,164386761,3275,3275,3275,3275,0
20250401,164300,164386761,3275,3275,3275,3275,0
20250401,164200,164386761,3275,3275,3275,3275,0
20250401,164100,164386761,3275,3275,3275,3275,0
20250401,164000,164386761,3275,3275,3275,3275,0
20250401,163900,164386761,3275,3275,3275,3275,0
20250401,163800,164386761,3275,3275,3275,3275,0
20250401,163700,164386761,3275,3275,3275,3275,0
20250401,163600,164386761,3275,3275,3275,3275,0
20250401,163500,164386761,3275,3275,3275,3275,0
20250401,163400,164386761,3275,3275,3275,3275,0
20250401,163300,164386761,3275,3275,3275,3275,0
20250401,163200,164386761,3275,3275,3275,3275,0
20250401,163100,164386761,3275,3275,3275,3275,0
20250401,163000,164386761,3275,3275,3275,3275,0
20250401,162900,164386761,3275,3275,3275,3275,0
20250401,162800,164386761,3275,3275,3275,3275,0
20250401,162700,164386761,3275,3275,3275,3275,0
20250401,162600,164386761,3275,3275,3275,3275,0
20250401,162500,164386761,3275,3275,3275,3275,0
20250401,162400,164386761,3275,3275,3275,3275,0
20250401,162300,164386761,3275,3275,3275,3275,0
20250401,162200,164386761,3275,3275,3275,3275,3558
20250401,162100,164386761,3275,3275,3275,3275,0
20250401,162000,164386761,3275,3275,3275,3275,0
20250401,161900,164386761,3275,3275,3275,3275,0
20250401,161800,164386761,3275,3275,3275,3275,0
20250401,161700,164386761,3275,3275,3275,3275,0
20250401,161600,164386761,3275,3275,3275,3275,0
20250401,161500,164386761,3275,3275,3275,3275,0
20250401,161400,164386761,3275,3275,3275,3275,0
20250401,161300,164386761,3275,3275,3275,3275,0
20250401,161200,164386761,3275,3275,3275,3275,0
20250401,161100,164386761,3275,3275,3275,3275,0
20250401,161000,164386761,3275,3275,3275,3275,0
20250401,160900,164386761,3275,3275,3275,3275,0
20250401,160800,164386761,3275,3275,3275,3275,0
20250401,160700,164386761,3275,3275,3275,3275,0
20250401,160600,164386761,3275,3275,3275,3275,0
20250401,160500,164386761,3275,3275,3275,3275,0
20250401,160400,164386761,3275,3275,3275,3275,0
20250401,160300,164386761,3275,3275,3275,3275,0
20250401,160200,164386761,3275,3275,3275,3275,0
20250401,160100,164386761,3275,3275,3275,3275,0
20250401,160000,164386761,3275,3275,3275,3275,0
20250401,155900,164386761,3275,3275,3275,3275,0
20250401,155800,164386761,3275,3275,3275,3275,0
20250401,155700,164386761,3275,3275,3275,3275,0
20250401,155600,164386761,3275,3275,3275,3275,0
20250401,155500,164386761,3275,3275,3275,3275,0
20250401,155400,164386761,3275,3275,3275,3275,0
20250401,155300,164386761,3275,3275,3275,3275,0
20250401,155200,164386761,3275,3275,3275,3275,3558
20250401,155100,164386761,3275,3275,3275,3275,0
20250401,155000,164386761,3275,3275,3275,3275,0
20250401,154900,164386761,3275,3275,3275,3275,0
20250401,154800,164386761,3275,3275,3275,3275,0
20250401,154700,164386761,3275,3275,3275,3275,0
20250401,154600,164386761,3275,3275,3275,3275,0
20250401,154500,164386761,3275,3275,3275,3275,0
20250401,154400,164386761,3275,3275,3275,3275,0
20250401,154300,164386761,3275,3275,3275,3275,0
20250401,154200,164386761,3275,3275,3275,3275,0
20250401,154100,164386761,3275,3275,3275,3275,0
20250401,154000,164386761,3275,3275,3275,3275,0
20250401,153900,164386761,3275,3275,3275,3275,0
20250401,153800,164386761,3275,3275,3275,3275,0
20250401,153700,164386761,3275,3275,3275,3275,0
20250401,153600,164386761,3275,3275,3275,3275,0
20250401,153500,164386761,3275,3275,3275,3275,0
20250401,153400,164386761,3275,3275,3275,3275,0
20250401,153300,164386761,3275,3275,3275,3275,0
20250401,153200,164386761,3275,3275,3275,3275,0
20250401,153100,164386761,3275,3275,3275,3275,0
20250401,153000,164386761,3275,3275,3275,3275,3558
20250401,152900,152734311,3275,3275,3275,3275,0
20250401,152800,152734311,3275,3275,3275,3275,0
20250401,152700,152734311,3275,3275,3275,3275,0
20250401,152600,152734311,3275,3275,3275,3275,0
20250401,152500,152734311,3275,3275,3275,3275,0
20250401,152400,152734311,3275,3275,3275,3275,0
20250401,152300,152734311,3275,3275,3275,3275,0
20250401,152200,152734311,3275,3275,3275,3275,0
20250401,152100,152734311,3275,3275,3275,3275,0
20250401,152000,152734311,3275,3275,3275,3275,0
20250401,151900,152734311,3275,3275,3275,3275,100
20250401,151800,152406811,3275,3275,3275,3275,34
20250401,151700,152295461,3275,3275,3275,3275,28
20250401,151600,152203761,3275,3275,3275,3275,2
20250401,151500,152197211,3275,3265,3275,3265,59
20250401,151400,152004521,3265,3260,3275,3260,61
20250401,151300,151805026,3275,3275,3275,3275,1527
20250401,151200,146804101,3275,3275,3275,3275,0
20250401,151100,146804101,3275,3275,3275,3275,100
20250401,151000,146476601,3275,3275,3275,3275,0
20250401,150900,146476601,3275,3275,3275,3275,0
20250401,150800,146476601,3275,3265,3275,3265,132
20250401,150700,146045301,3275,3275,3275,3275,0
20250401,150600,146045301,3275,3275,3275,3275,0
20250401,150500,146045301,3275,3275,3275,3275,0
20250401,150400,146045301,3275,3265,3275,3265,18
20250401,150300,145986381,3270,3270,3270,3270,86
20250401,150200,145705161,3275,3275,3275,3275,0
20250401,150100,145705161,3275,3275,3275,3275,0
20250401,150000,145705161,3275,3275,3275,3275,16
20250401,145900,145652761,3275,3275,3275,3275,185
20250401,145800,145046886,3275,3275,3275,3275,0
20250401,145700,145046886,3275,3275,3275,3275,0
20250401,145600,145046886,3275,3275,3275,3275,22
20250401,145500,144974836,3275,3270,3275,3270,1430
20250401,145400,140295681,3270,3270,3270,3270,0
20250401,145300,140295681,3270,3270,3270,3270,0
20250401,145200,140295681,3270,3270,3270,3270,0
20250401,145100,140295681,3270,3270,3270,3270,6
20250401,145000,140276061,3265,3265,3265,3265,6
20250401,144900,140256471,3260,3260,3260,3260,612
20250401,144800,138261351,3265,3265,3265,3265,0
20250401,144700,138261351,3265,3265,3265,3265,0
20250401,144600,138261351,3265,3265,3265,3265,10
20250401,144500,138228701,3265,3265,3265,3265,17
20250401,144400,138173196,3265,3265,3265,3265,206
20250401,144300,137500606,3265,3265,3265,3265,0
20250401,144200,137500606,3265,3265,3265,3265,1
20250401,144100,137497341,3270,3270,3270,3270,0
20250401,144000,137497341,3270,3270,3270,3270,0
20250401,143900,137497341,3270,3275,3275,3270,104
20250401,143800,137157186,3270,3270,3270,3270,0
20250401,143700,137157186,3270,3270,3275,3270,620
20250401,143600,135129186,3275,3275,3275,3275,91
20250401,143500,134831161,3275,3275,3275,3275,12
20250401,143400,134791861,3275,3275,3275,3275,0
20250401,143300,134791861,3275,3275,3275,3275,0
20250401,143200,134791861,3275,3272,3275,3272,197
20250401,143100,134147160,3272,3272,3272,3272,0
20250401,143000,134147160,3272,3272,3272,3272,2
20250401,142900,134140616,3270,3270,3270,3270,0
20250401,142800,134140616,3270,3260,3270,3260,1774
20250401,142700,128340016,3260,3260,3260,3260,0
20250401,142600,128340016,3260,3260,3260,3260,62
20250401,142500,128137896,3270,3270,3270,3270,0
20250401,142400,128137896,3270,3270,3270,3270,0
20250401,142300,128137896,3270,3270,3270,3270,0
20250401,142200,128137896,3270,3270,3270,3270,0
20250401,142100,128137896,3270,3270,3270,3270,0
20250401,142000,128137896,3270,3260,3270,3260,4
20250401,141900,128124846,3270,3270,3270,3270,1
20250401,141800,128121576,3260,3260,3260,3260,200
20250401,141700,127469576,3270,3270,3270,3270,5
20250401,141600,127453226,3260,3260,3260,3260,0
20250401,141500,127453226,3260,3260,3260,3260,0
20250401,141400,127453226,3260,3260,3260,3260,0
20250401,141300,127453226,3260,3260,3260,3260,144
20250401,141200,126983786,3260,3260,3260,3260,219
20250401,141100,126269846,3260,3260,3260,3260,781
20250401,141000,123723786,3270,3265,3270,3265,20
20250401,140900,123658476,3265,3265,3265,3265,1
20250401,140800,123655211,3260,3260,3260,3260,0
20250401,140700,123655211,3260,3260,3260,3260,34
20250401,140600,123544371,3265,3265,3265,3265,0
20250401,140500,123544371,3265,3265,3265,3265,0
20250401,140400,123544371,3265,3265,3265,3265,0
20250401,140300,123544371,3265,3265,3265,3265,0
20250401,140200,123544371,3265,3265,3265,3265,81
20250401,140100,123279906,3260,3260,3260,3260,0
20250401,140000,123279906,3260,3270,3270,3260,3
20250401,135900,123270106,3270,3270,3270,3270,32
20250401,135800,123165466,3270,3270,3270,3270,0
20250401,135700,123165466,3270,3270,3270,3270,0
20250401,135600,123165466,3270,3270,3270,3270,0
20250401,135500,123165466,3270,3270,3270,3270,1
20250401,135400,123162196,3270,3270,3270,3270,0
20250401,135300,123162196,3270,3270,3270,3270,0
20250401,135200,123162196,3270,3270,3270,3270,0
20250401,135100,123162196,3270,3270,3270,3270,0
20250401,135000,123162196,3270,3265,3270,3260,1948
20250401,134900,116802241,3260,3260,3260,3260,100
20250401,134800,116476241,3265,3265,3265,3265,30
20250401,134700,116378291,3265,3265,3265,3265,0
20250401,134600,116378291,3265,3265,3265,3265,22
20250401,134500,116306461,3265,3265,3265,3265,2
20250401,134400,116299931,3265,3265,3265,3265,0
20250401,134300,116299931,3265,3265,3265,3265,15
20250401,134200,116250956,3265,3265,3265,3265,0
20250401,134100,116250956,3265,3265,3265,3265,10
20250401,134000,116218306,3265,3265,3265,3265,0
20250401,133900,116218306,3265,3265,3265,3265,15
20250401,133800,116169331,3265,3265,3265,3265,0
20250401,133700,116169331,3265,3265,3265,3265,0
20250401,133600,116169331,3265,3265,3265,3265,0
20250401,133500,116169331,3265,3265,3265,3265,0
20250401,133400,116169331,3265,3265,3265,3265,0
20250401,133300,116169331,3265,3265,3265,3265,0
20250401,133200,116169331,3265,3265,3265,3265,200
20250401,133100,115516331,3260,3260,3260,3260,20
20250401,133000,115451131,3260,3260,3260,3260,0
20250401,132900,115451131,3260,3260,3260,3260,0
20250401,132800,115451131,3260,3260,3260,3260,180
20250401,132700,114864331,3260,3260,3260,3260,0
20250401,132600,114864331,3260,3260,3260,3260,0
20250401,132500,114864331,3260,3260,3260,3260,95
20250401,132400,114554631,3260,3260,3260,3260,0
20250401,132300,114554631,3260,3260,3260,3260,0
20250401,132200,114554631,3260,3260,3260,3260,5
20250401,132100,114538331,3260,3260,3260,3260,0
20250401,132000,114538331,3260,3260,3260,3260,0
20250401,131900,114538331,3260,3260,3260,3260,0
20250401,131800,114538331,3260,3260,3260,3260,0
20250401,131700,114538331,3260,3260,3260,3260,0
20250401,131600,114538331,3260,3260,3260,3260,1
20250401,131500,114535071,3260,3260,3260,3260,0
20250401,131400,114535071,3260,3260,3260,3260,0
20250401,131300,114535071,3260,3260,3260,3260,0
20250401,131200,114535071,3260,3260,3260,3260,0
20250401,131100,114535071,3260,3260,3260,3260,2
20250401,131000,114528551,3255,3255,3255,3255,0
20250401,130900,114528551,3255,3255,3255,3255,0
20250401,130800,114528551,3255,3255,3255,3255,16
20250401,130700,114476471,3270,3270,3270,3270,0
20250401,130600,114476471,3270,3270,3270,3270,0
20250401,130500,114476471,3270,3270,3270,3270,0
20250401,130400,114476471,3270,3270,3270,3270,0
20250401,130300,114476471,3270,3270,3270,3270,0
20250401,130200,114476471,3270,3270,3270,3270,0
20250401,130100,114476471,3270,3270,3270,3270,0
20250401,130000,114476471,3270,3270,3270,3270,0
20250401,125900,114476471,3270,3270,3270,3270,0
20250401,125800,114476471,3270,3270,3270,3270,0
20250401,125700,114476471,3270,3270,3270,3270,0
20250401,125600,114476471,3270,3270,3270,3270,0
20250401,125500,114476471,3270,3270,3270,3270,0
20250401,125400,114476471,3270,3270,3270,3270,0
20250401,125300,114476471,3270,3270,3270,3270,1
20250401,125200,114473201,3265,3255,3265,3255,3228
20250401,125100,103944591,3255,3255,3255,3255,0
20250401,125000,103944591,3255,3255,3255,3255,0
20250401,124900,103944591,3255,3255,3255,3255,0
20250401,124800,103944591,3255,3255,3255,3255,0
20250401,124700,103944591,3255,3255,3255,3255,0
20250401,124600,103944591,3255,3255,3255,3255,0
20250401,124500,103944591,3255,3255,3255,3255,0
20250401,124400,103944591,3255,3255,3255,3255,1
20250401,124300,103941336,3255,3255,3255,3255,0
20250401,124200,103941336,3255,3255,3255,3255,0
20250401,124100,103941336,3255,3255,3255,3255,0
20250401,124000,103941336,3255,3255,3255,3255,0
20250401,123900,103941336,3255,3255,3255,3255,0
20250401,123800,103941336,3255,3255,3255,3255,0
20250401,123700,103941336,3255,3255,3255,3255,0
20250401,123600,103941336,3255,3255,3255,3255,0
20250401,123500,103941336,3255,3255,3255,3255,6
20250401,123400,103921806,3255,3255,3255,3255,5
20250401,123300,103905531,3255,3255,3255,3255,76
20250401,123200,103658151,3255,3255,3255,3255,0
20250401,123100,103658151,3255,3255,3255,3255,100
20250401,123000,103332651,3265,3265,3265,3265,0
20250401,122900,103332651,3265,3265,3265,3265,0
20250401,122800,103332651,3265,3265,3265,3265,0
20250401,122700,103332651,3265,3265,3265,3265,0
20250401,122600,103332651,3265,3265,3265,3265,0
20250401,122500,103332651,3265,3260,3265,3260,2
20250401,122400,103326126,3255,3255,3255,3255,385
20250401,122300,102072951,3270,3270,3270,3270,50
20250401,122200,101909451,3270,3270,3270,3270,0
20250401,122100,101909451,3270,3270,3270,3270,0
20250401,122000,101909451,3270,3270,3270,3270,0
20250401,121900,101909451,3270,3270,3270,3270,0
20250401,121800,101909451,3270,3270,3270,3270,1
20250401,121700,101906181,3255,3255,3255,3255,93
20250401,121600,101603466,3270,3270,3270,3270,0
20250401,121500,101603466,3270,3270,3270,3270,7
20250401,121400,101580576,3265,3270,3275,3265,161
20250401,121300,101054391,3270,3270,3270,3270,12
20250401,121200,101015151,3270,3270,3270,3270,0
20250401,121100,101015151,3270,3270,3270,3270,0
20250401,121000,101015151,3270,3270,3270,3270,0
20250401,120900,101015151,3270,3270,3270,3270,16
20250401,120800,100962831,3265,3265,3265,3265,0
20250401,120700,100962831,3265,3265,3265,3265,787
20250401,120600,98393276,3270,3265,3275,3265,1111
20250401,120500,94760866,3265,3260,3265,3260,564
20250401,120400,92921821,3260,3250,3260,3245,3506
20250401,120300,81507106,3250,3250,3250,3250,0
20250401,120200,81507106,3250,3250,3250,3250,0
20250401,120100,81507106,3250,3250,3250,3250,18
20250401,120000,81448606,3245,3245,3245,3245,0
20250401,115900,81448606,3245,3245,3245,3245,0
20250401,115800,81448606,3245,3245,3245,3245,0
20250401,115700,81448606,3245,3245,3245,3245,250
20250401,115600,80637356,3245,3245,3245,3245,15
20250401,115500,80588681,3245,3245,3245,3245,1
20250401,115400,80585436,3255,3255,3255,3255,0
20250401,115300,80585436,3255,3255,3255,3255,0
20250401,115200,80585436,3255,3255,3255,3255,0
20250401,115100,80585436,3255,3255,3255,3255,0
20250401,115000,80585436,3255,3255,3255,3255,0
20250401,114900,80585436,3255,3255,3255,3255,0
20250401,114800,80585436,3255,3255,3255,3255,0
20250401,114700,80585436,3255,3250,3255,3250,10
20250401,114600,80552896,3250,3250,3250,3250,2
20250401,114500,80546396,3250,3250,3250,3250,75
20250401,114400,80302646,3235,3235,3235,3235,30
20250401,114300,80205596,3250,3250,3250,3250,0
20250401,114200,80205596,3250,3250,3250,3250,0
20250401,114100,80205596,3250,3250,3250,3250,0
20250401,114000,80205596,3250,3250,3250,3250,0
20250401,113900,80205596,3250,3250,3250,3250,0
20250401,113800,80205596,3250,3250,3250,3250,0
20250401,113700,80205596,3250,3250,3250,3250,0
20250401,113600,80205596,3250,3250,3250,3250,11
20250401,113500,80169846,3255,3255,3255,3255,0
20250401,113400,80169846,3255,3255,3255,3255,0
20250401,113300,80169846,3255,3255,3255,3255,0
20250401,113200,80169846,3255,3255,3255,3255,0
20250401,113100,80169846,3255,3255,3255,3255,300
20250401,113000,79193346,3255,3255,3255,3255,12
20250401,112900,79154286,3255,3250,3255,3250,300
20250401,112800,78178381,3250,3240,3250,3240,2435
20250401,112700,70271346,3240,3240,3240,3240,0
20250401,112600,70271346,3240,3240,3240,3240,0
20250401,112500,70271346,3240,3240,3240,3240,0
20250401,112400,70271346,3240,3240,3240,3240,0
20250401,112300,70271346,3240,3240,3240,3240,0
20250401,112200,70271346,3240,3240,3240,3240,0
20250401,112100,70271346,3240,3240,3240,3240,0
20250401,112000,70271346,3240,3240,3240,3240,64
20250401,111900,70063986,3240,3240,3240,3240,0
20250401,111800,70063986,3240,3235,3240,3235,62
20250401,111700,69863186,3235,3235,3235,3235,0
20250401,111600,69863186,3235,3235,3235,3235,29
20250401,111500,69769371,3235,3235,3235,3235,0
20250401,111400,69769371,3235,3235,3235,3235,0
20250401,111300,69769371,3235,3235,3235,3235,73
20250401,111200,69533216,3235,3230,3235,3230,166
20250401,111100,68996606,3230,3230,3230,3230,0
20250401,111000,68996606,3230,3230,3230,3230,0
20250401,110900,68996606,3230,3230,3230,3230,0
20250401,110800,68996606,3230,3230,3230,3230,0
20250401,110700,68996606,3230,3230,3230,3230,0
20250401,110600,68996606,3230,3230,3230,3230,0
20250401,110500,68996606,3230,3230,3230,3230,0
20250401,110400,68996606,3230,3230,3230,3230,30
20250401,110300,68899706,3230,3230,3230,3230,0
20250401,110200,68899706,3230,3230,3230,3230,1
20250401,110100,68896476,3220,3220,3220,3220,0
20250401,110000,68896476,3220,3220,3220,3220,1000
20250401,105900,65676476,3220,3220,3220,3220,1000
20250401,105800,62456476,3220,3220,3220,3220,7
20250401,105700,62433936,3220,3220,3220,3220,95
20250401,105600,62128036,3230,3230,3230,3230,0
20250401,105500,62128036,3230,3230,3230,3230,1
20250401,105400,62124806,3230,3230,3230,3230,0
20250401,105300,62124806,3230,3230,3230,3230,0
20250401,105200,62124806,3230,3230,3230,3230,100
20250401,105100,61801806,3240,3240,3240,3240,0
20250401,105000,61801806,3240,3240,3240,3240,131
20250401,104900,61377366,3235,3230,3235,3230,432
20250401,104800,59979851,3230,3220,3230,3220,1449
20250401,104700,55304186,3220,3220,3220,3220,0
20250401,104600,55304186,3220,3215,3220,3215,362
20250401,104500,54139176,3215,3215,3215,3215,0
20250401,104400,54139176,3215,3215,3215,3215,0
20250401,104300,54139176,3215,3215,3215,3215,0
20250401,104200,54139176,3215,3215,3215,3215,2
20250401,104100,54132746,3215,3215,3215,3215,0
20250401,104000,54132746,3215,3215,3215,3215,0
20250401,103900,54132746,3215,3215,3215,3215,0
20250401,103800,54132746,3215,3215,3215,3215,0
20250401,103700,54132746,3215,3215,3215,3215,0
20250401,103600,54132746,3215,3215,3215,3215,28
20250401,103500,54042726,3215,3215,3215,3215,0
20250401,103400,54042726,3215,3215,3215,3215,0
20250401,103300,54042726,3215,3215,3215,3215,0
20250401,103200,54042726,3215,3215,3215,3215,0
20250401,103100,54042726,3215,3215,3215,3215,0
20250401,103000,54042726,3215,3215,3215,3215,3
20250401,102900,54033081,3210,3210,3210,3210,0
20250401,102800,54033081,3210,3210,3210,3210,0
20250401,102700,54033081,3210,3210,3210,3210,0
20250401,102600,54033081,3210,3210,3210,3210,0
20250401,102500,54033081,3210,3210,3210,3210,200
20250401,102400,53391081,3215,3215,3215,3215,108
20250401,102300,53043861,3215,3215,3215,3215,0
20250401,102200,53043861,3215,3215,3215,3215,304
20250401,102100,52066501,3215,3215,3215,3215,0
20250401,102000,52066501,3215,3215,3215,3215,0
20250401,101900,52066501,3215,3215,3215,3215,26
20250401,101800,51982911,3220,3220,3220,3220,0
20250401,101700,51982911,3220,3220,3220,3220,0
20250401,101600,51982911,3220,3215,3220,3215,11
20250401,101500,51947496,3220,3220,3220,3220,1
20250401,101400,51944276,3215,3215,3215,3215,0
20250401,101300,51944276,3215,3215,3215,3215,0
20250401,101200,51944276,3215,3215,3215,3215,100
20250401,101100,51622776,3215,3215,3215,3215,0
20250401,101000,51622776,3215,3215,3215,3215,0
20250401,100900,51622776,3215,3215,3215,3215,0
20250401,100800,51622776,3215,3215,3215,3215,1
20250401,100700,51619561,3225,3225,3225,3225,0
20250401,100600,51619561,3225,3225,3225,3225,0
20250401,100500,51619561,3225,3225,3225,3225,28
20250401,100400,51529261,3225,3225,3225,3225,0
20250401,100300,51529261,3225,3215,3225,3215,12
20250401,100200,51490581,3215,3210,3215,3210,106
20250401,100100,51150291,3225,3225,3225,3225,1
20250401,100000,51147066,3225,3225,3225,3225,0
20250401,095900,51147066,3225,3215,3225,3210,343
20250401,095800,50045406,3220,3220,3220,3220,0
20250401,095700,50045406,3220,3220,3220,3220,200
20250401,095600,49401406,3220,3220,3220,3220,0
20250401,095500,49401406,3220,3220,3220,3220,0
20250401,095400,49401406,3220,3220,3220,3220,0
20250401,095300,49401406,3220,3220,3220,3220,0
20250401,095200,49401406,3220,3220,3220,3220,0
20250401,095100,49401406,3220,3220,3220,3220,0
20250401,095000,49401406,3220,3220,3220,3220,0
20250401,094900,49401406,3220,3220,3220,3220,12
20250401,094800,49362766,3220,3220,3220,3210,42
20250401,094700,49227726,3220,3220,3220,3220,0
20250401,094600,49227726,3220,3220,3220,3220,0
20250401,094500,49227726,3220,3220,3220,3220,0
20250401,094400,49227726,3220,3210,3220,3210,44
20250401,094300,49086466,3210,3210,3210,3210,0
20250401,094200,49086466,3210,3210,3210,3210,34
20250401,094100,48977326,3220,3210,3220,3210,251
20250401,094000,48171606,3215,3210,3215,3210,1132
20250401,093900,44536876,3210,3205,3210,3205,201
20250401,093800,43892666,3200,3200,3200,3200,30
20250401,093700,43796666,3200,3200,3200,3200,99
20250401,093600,43479866,3200,3200,3200,3200,2
20250401,093500,43473466,3205,3205,3205,3205,0
20250401,093400,43473466,3205,3205,3205,3205,0
20250401,093300,43473466,3205,3205,3205,3205,0
20250401,093200,43473466,3205,3205,3205,3205,0
20250401,093100,43473466,3205,3205,3205,3205,0
20250401,093000,43473466,3205,3205,3205,3205,3
20250401,092900,43463851,3210,3210,3210,3210,0
20250401,092800,43463851,3210,3210,3210,3210,1
20250401,092700,43460641,3205,3205,3205,3205,351
20250401,092600,42335686,3205,3205,3205,3205,0
20250401,092500,42335686,3205,3205,3205,3205,1
20250401,092400,42332481,3195,3195,3195,3195,0
20250401,092300,42332481,3195,3195,3195,3195,0
20250401,092200,42332481,3195,3195,3195,3195,1
20250401,092100,42329286,3200,3195,3200,3195,432
20250401,092000,40947046,3200,3200,3200,3200,729
20250401,091900,38614246,3200,3200,3200,3200,0
20250401,091800,38614246,3200,3200,3210,3180,2401
20250401,091700,30957916,3210,3210,3210,3210,1
20250401,091600,30954706,3200,3200,3200,3200,200
20250401,091500,30314706,3200,3200,3200,3200,57
20250401,091400,30132306,3210,3200,3210,3200,4337
20250401,091300,16252941,3200,3175,3200,3175,4921
20250401,091200,555910,3175,3175,3175,3175,0
20250401,091100,555910,3175,3175,3175,3175,0
20250401,091000,555910,3175,3175,3175,3175,0
20250401,090900,555910,3175,3160,3175,3160,7
20250401,090800,533735,3180,3180,3180,3180,0
20250401,090700,533735,3180,3180,3180,3180,0
20250401,090600,533735,3180,3180,3180,3180,0
20250401,090500,533735,3180,3165,3180,3165,6
20250401,090400,514690,3160,3155,3160,3155,101
20250401,090300,196030,3155,3155,3155,3155,0
20250401,090200,196030,3155,3155,3155,3155,50
20250401,090100,38280,3190,3190,3190,3190,0
20250401,090000,38280,3190,3190,3190,3190,12
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 195200 164386761 3275 3275 3275 3275 3558
3 20250401 195100 164386761 3275 3275 3275 3275 0
4 20250401 195000 164386761 3275 3275 3275 3275 0
5 20250401 194900 164386761 3275 3275 3275 3275 0
6 20250401 194800 164386761 3275 3275 3275 3275 0
7 20250401 194700 164386761 3275 3275 3275 3275 0
8 20250401 194600 164386761 3275 3275 3275 3275 0
9 20250401 194500 164386761 3275 3275 3275 3275 0
10 20250401 194400 164386761 3275 3275 3275 3275 0
11 20250401 194300 164386761 3275 3275 3275 3275 0
12 20250401 194200 164386761 3275 3275 3275 3275 0
13 20250401 194100 164386761 3275 3275 3275 3275 0
14 20250401 194000 164386761 3275 3275 3275 3275 0
15 20250401 193900 164386761 3275 3275 3275 3275 0
16 20250401 193800 164386761 3275 3275 3275 3275 0
17 20250401 193700 164386761 3275 3275 3275 3275 0
18 20250401 193600 164386761 3275 3275 3275 3275 0
19 20250401 193500 164386761 3275 3275 3275 3275 0
20 20250401 193400 164386761 3275 3275 3275 3275 0
21 20250401 193300 164386761 3275 3275 3275 3275 0
22 20250401 193200 164386761 3275 3275 3275 3275 0
23 20250401 193100 164386761 3275 3275 3275 3275 0
24 20250401 193000 164386761 3275 3275 3275 3275 0
25 20250401 192900 164386761 3275 3275 3275 3275 0
26 20250401 192800 164386761 3275 3275 3275 3275 0
27 20250401 192700 164386761 3275 3275 3275 3275 0
28 20250401 192600 164386761 3275 3275 3275 3275 0
29 20250401 192500 164386761 3275 3275 3275 3275 0
30 20250401 192400 164386761 3275 3275 3275 3275 0
31 20250401 192300 164386761 3275 3275 3275 3275 0
32 20250401 192200 164386761 3275 3275 3275 3275 3558
33 20250401 192100 164386761 3275 3275 3275 3275 0
34 20250401 192000 164386761 3275 3275 3275 3275 0
35 20250401 191900 164386761 3275 3275 3275 3275 0
36 20250401 191800 164386761 3275 3275 3275 3275 0
37 20250401 191700 164386761 3275 3275 3275 3275 0
38 20250401 191600 164386761 3275 3275 3275 3275 0
39 20250401 191500 164386761 3275 3275 3275 3275 0
40 20250401 191400 164386761 3275 3275 3275 3275 0
41 20250401 191300 164386761 3275 3275 3275 3275 0
42 20250401 191200 164386761 3275 3275 3275 3275 0
43 20250401 191100 164386761 3275 3275 3275 3275 0
44 20250401 191000 164386761 3275 3275 3275 3275 0
45 20250401 190900 164386761 3275 3275 3275 3275 0
46 20250401 190800 164386761 3275 3275 3275 3275 0
47 20250401 190700 164386761 3275 3275 3275 3275 0
48 20250401 190600 164386761 3275 3275 3275 3275 0
49 20250401 190500 164386761 3275 3275 3275 3275 0
50 20250401 190400 164386761 3275 3275 3275 3275 0
51 20250401 190300 164386761 3275 3275 3275 3275 0
52 20250401 190200 164386761 3275 3275 3275 3275 0
53 20250401 190100 164386761 3275 3275 3275 3275 0
54 20250401 190000 164386761 3275 3275 3275 3275 0
55 20250401 185900 164386761 3275 3275 3275 3275 0
56 20250401 185800 164386761 3275 3275 3275 3275 0
57 20250401 185700 164386761 3275 3275 3275 3275 0
58 20250401 185600 164386761 3275 3275 3275 3275 0
59 20250401 185500 164386761 3275 3275 3275 3275 0
60 20250401 185400 164386761 3275 3275 3275 3275 0
61 20250401 185300 164386761 3275 3275 3275 3275 0
62 20250401 185200 164386761 3275 3275 3275 3275 3558
63 20250401 185100 164386761 3275 3275 3275 3275 0
64 20250401 185000 164386761 3275 3275 3275 3275 0
65 20250401 184900 164386761 3275 3275 3275 3275 0
66 20250401 184800 164386761 3275 3275 3275 3275 0
67 20250401 184700 164386761 3275 3275 3275 3275 0
68 20250401 184600 164386761 3275 3275 3275 3275 0
69 20250401 184500 164386761 3275 3275 3275 3275 0
70 20250401 184400 164386761 3275 3275 3275 3275 0
71 20250401 184300 164386761 3275 3275 3275 3275 0
72 20250401 184200 164386761 3275 3275 3275 3275 0
73 20250401 184100 164386761 3275 3275 3275 3275 0
74 20250401 184000 164386761 3275 3275 3275 3275 0
75 20250401 183900 164386761 3275 3275 3275 3275 0
76 20250401 183800 164386761 3275 3275 3275 3275 0
77 20250401 183700 164386761 3275 3275 3275 3275 0
78 20250401 183600 164386761 3275 3275 3275 3275 0
79 20250401 183500 164386761 3275 3275 3275 3275 0
80 20250401 183400 164386761 3275 3275 3275 3275 0
81 20250401 183300 164386761 3275 3275 3275 3275 0
82 20250401 183200 164386761 3275 3275 3275 3275 0
83 20250401 183100 164386761 3275 3275 3275 3275 0
84 20250401 183000 164386761 3275 3275 3275 3275 0
85 20250401 182900 164386761 3275 3275 3275 3275 0
86 20250401 182800 164386761 3275 3275 3275 3275 0
87 20250401 182700 164386761 3275 3275 3275 3275 0
88 20250401 182600 164386761 3275 3275 3275 3275 0
89 20250401 182500 164386761 3275 3275 3275 3275 0
90 20250401 182400 164386761 3275 3275 3275 3275 0
91 20250401 182300 164386761 3275 3275 3275 3275 0
92 20250401 182200 164386761 3275 3275 3275 3275 3558
93 20250401 182100 164386761 3275 3275 3275 3275 0
94 20250401 182000 164386761 3275 3275 3275 3275 0
95 20250401 181900 164386761 3275 3275 3275 3275 0
96 20250401 181800 164386761 3275 3275 3275 3275 0
97 20250401 181700 164386761 3275 3275 3275 3275 0
98 20250401 181600 164386761 3275 3275 3275 3275 0
99 20250401 181500 164386761 3275 3275 3275 3275 0
100 20250401 181400 164386761 3275 3275 3275 3275 0
101 20250401 181300 164386761 3275 3275 3275 3275 0
102 20250401 181200 164386761 3275 3275 3275 3275 0
103 20250401 181100 164386761 3275 3275 3275 3275 0
104 20250401 181000 164386761 3275 3275 3275 3275 0
105 20250401 180900 164386761 3275 3275 3275 3275 0
106 20250401 180800 164386761 3275 3275 3275 3275 0
107 20250401 180700 164386761 3275 3275 3275 3275 0
108 20250401 180600 164386761 3275 3275 3275 3275 0
109 20250401 180500 164386761 3275 3275 3275 3275 0
110 20250401 180400 164386761 3275 3275 3275 3275 0
111 20250401 180300 164386761 3275 3275 3275 3275 0
112 20250401 180200 164386761 3275 3275 3275 3275 0
113 20250401 180100 164386761 3275 3275 3275 3275 0
114 20250401 180000 164386761 3275 3275 3275 3275 0
115 20250401 175900 164386761 3275 3275 3275 3275 0
116 20250401 175800 164386761 3275 3275 3275 3275 0
117 20250401 175700 164386761 3275 3275 3275 3275 0
118 20250401 175600 164386761 3275 3275 3275 3275 0
119 20250401 175500 164386761 3275 3275 3275 3275 0
120 20250401 175400 164386761 3275 3275 3275 3275 0
121 20250401 175300 164386761 3275 3275 3275 3275 0
122 20250401 175200 164386761 3275 3275 3275 3275 3558
123 20250401 175100 164386761 3275 3275 3275 3275 0
124 20250401 175000 164386761 3275 3275 3275 3275 0
125 20250401 174900 164386761 3275 3275 3275 3275 0
126 20250401 174800 164386761 3275 3275 3275 3275 0
127 20250401 174700 164386761 3275 3275 3275 3275 0
128 20250401 174600 164386761 3275 3275 3275 3275 0
129 20250401 174500 164386761 3275 3275 3275 3275 0
130 20250401 174400 164386761 3275 3275 3275 3275 0
131 20250401 174300 164386761 3275 3275 3275 3275 0
132 20250401 174200 164386761 3275 3275 3275 3275 0
133 20250401 174100 164386761 3275 3275 3275 3275 0
134 20250401 174000 164386761 3275 3275 3275 3275 0
135 20250401 173900 164386761 3275 3275 3275 3275 0
136 20250401 173800 164386761 3275 3275 3275 3275 0
137 20250401 173700 164386761 3275 3275 3275 3275 0
138 20250401 173600 164386761 3275 3275 3275 3275 0
139 20250401 173500 164386761 3275 3275 3275 3275 0
140 20250401 173400 164386761 3275 3275 3275 3275 0
141 20250401 173300 164386761 3275 3275 3275 3275 0
142 20250401 173200 164386761 3275 3275 3275 3275 0
143 20250401 173100 164386761 3275 3275 3275 3275 0
144 20250401 173000 164386761 3275 3275 3275 3275 0
145 20250401 172900 164386761 3275 3275 3275 3275 0
146 20250401 172800 164386761 3275 3275 3275 3275 0
147 20250401 172700 164386761 3275 3275 3275 3275 0
148 20250401 172600 164386761 3275 3275 3275 3275 0
149 20250401 172500 164386761 3275 3275 3275 3275 0
150 20250401 172400 164386761 3275 3275 3275 3275 0
151 20250401 172300 164386761 3275 3275 3275 3275 0
152 20250401 172200 164386761 3275 3275 3275 3275 3558
153 20250401 172100 164386761 3275 3275 3275 3275 0
154 20250401 172000 164386761 3275 3275 3275 3275 0
155 20250401 171900 164386761 3275 3275 3275 3275 0
156 20250401 171800 164386761 3275 3275 3275 3275 0
157 20250401 171700 164386761 3275 3275 3275 3275 0
158 20250401 171600 164386761 3275 3275 3275 3275 0
159 20250401 171500 164386761 3275 3275 3275 3275 0
160 20250401 171400 164386761 3275 3275 3275 3275 0
161 20250401 171300 164386761 3275 3275 3275 3275 0
162 20250401 171200 164386761 3275 3275 3275 3275 0
163 20250401 171100 164386761 3275 3275 3275 3275 0
164 20250401 171000 164386761 3275 3275 3275 3275 0
165 20250401 170900 164386761 3275 3275 3275 3275 0
166 20250401 170800 164386761 3275 3275 3275 3275 0
167 20250401 170700 164386761 3275 3275 3275 3275 0
168 20250401 170600 164386761 3275 3275 3275 3275 0
169 20250401 170500 164386761 3275 3275 3275 3275 0
170 20250401 170400 164386761 3275 3275 3275 3275 0
171 20250401 170300 164386761 3275 3275 3275 3275 0
172 20250401 170200 164386761 3275 3275 3275 3275 0
173 20250401 170100 164386761 3275 3275 3275 3275 0
174 20250401 170000 164386761 3275 3275 3275 3275 0
175 20250401 165900 164386761 3275 3275 3275 3275 0
176 20250401 165800 164386761 3275 3275 3275 3275 0
177 20250401 165700 164386761 3275 3275 3275 3275 0
178 20250401 165600 164386761 3275 3275 3275 3275 0
179 20250401 165500 164386761 3275 3275 3275 3275 0
180 20250401 165400 164386761 3275 3275 3275 3275 0
181 20250401 165300 164386761 3275 3275 3275 3275 0
182 20250401 165200 164386761 3275 3275 3275 3275 3558
183 20250401 165100 164386761 3275 3275 3275 3275 0
184 20250401 165000 164386761 3275 3275 3275 3275 0
185 20250401 164900 164386761 3275 3275 3275 3275 0
186 20250401 164800 164386761 3275 3275 3275 3275 0
187 20250401 164700 164386761 3275 3275 3275 3275 0
188 20250401 164600 164386761 3275 3275 3275 3275 0
189 20250401 164500 164386761 3275 3275 3275 3275 0
190 20250401 164400 164386761 3275 3275 3275 3275 0
191 20250401 164300 164386761 3275 3275 3275 3275 0
192 20250401 164200 164386761 3275 3275 3275 3275 0
193 20250401 164100 164386761 3275 3275 3275 3275 0
194 20250401 164000 164386761 3275 3275 3275 3275 0
195 20250401 163900 164386761 3275 3275 3275 3275 0
196 20250401 163800 164386761 3275 3275 3275 3275 0
197 20250401 163700 164386761 3275 3275 3275 3275 0
198 20250401 163600 164386761 3275 3275 3275 3275 0
199 20250401 163500 164386761 3275 3275 3275 3275 0
200 20250401 163400 164386761 3275 3275 3275 3275 0
201 20250401 163300 164386761 3275 3275 3275 3275 0
202 20250401 163200 164386761 3275 3275 3275 3275 0
203 20250401 163100 164386761 3275 3275 3275 3275 0
204 20250401 163000 164386761 3275 3275 3275 3275 0
205 20250401 162900 164386761 3275 3275 3275 3275 0
206 20250401 162800 164386761 3275 3275 3275 3275 0
207 20250401 162700 164386761 3275 3275 3275 3275 0
208 20250401 162600 164386761 3275 3275 3275 3275 0
209 20250401 162500 164386761 3275 3275 3275 3275 0
210 20250401 162400 164386761 3275 3275 3275 3275 0
211 20250401 162300 164386761 3275 3275 3275 3275 0
212 20250401 162200 164386761 3275 3275 3275 3275 3558
213 20250401 162100 164386761 3275 3275 3275 3275 0
214 20250401 162000 164386761 3275 3275 3275 3275 0
215 20250401 161900 164386761 3275 3275 3275 3275 0
216 20250401 161800 164386761 3275 3275 3275 3275 0
217 20250401 161700 164386761 3275 3275 3275 3275 0
218 20250401 161600 164386761 3275 3275 3275 3275 0
219 20250401 161500 164386761 3275 3275 3275 3275 0
220 20250401 161400 164386761 3275 3275 3275 3275 0
221 20250401 161300 164386761 3275 3275 3275 3275 0
222 20250401 161200 164386761 3275 3275 3275 3275 0
223 20250401 161100 164386761 3275 3275 3275 3275 0
224 20250401 161000 164386761 3275 3275 3275 3275 0
225 20250401 160900 164386761 3275 3275 3275 3275 0
226 20250401 160800 164386761 3275 3275 3275 3275 0
227 20250401 160700 164386761 3275 3275 3275 3275 0
228 20250401 160600 164386761 3275 3275 3275 3275 0
229 20250401 160500 164386761 3275 3275 3275 3275 0
230 20250401 160400 164386761 3275 3275 3275 3275 0
231 20250401 160300 164386761 3275 3275 3275 3275 0
232 20250401 160200 164386761 3275 3275 3275 3275 0
233 20250401 160100 164386761 3275 3275 3275 3275 0
234 20250401 160000 164386761 3275 3275 3275 3275 0
235 20250401 155900 164386761 3275 3275 3275 3275 0
236 20250401 155800 164386761 3275 3275 3275 3275 0
237 20250401 155700 164386761 3275 3275 3275 3275 0
238 20250401 155600 164386761 3275 3275 3275 3275 0
239 20250401 155500 164386761 3275 3275 3275 3275 0
240 20250401 155400 164386761 3275 3275 3275 3275 0
241 20250401 155300 164386761 3275 3275 3275 3275 0
242 20250401 155200 164386761 3275 3275 3275 3275 3558
243 20250401 155100 164386761 3275 3275 3275 3275 0
244 20250401 155000 164386761 3275 3275 3275 3275 0
245 20250401 154900 164386761 3275 3275 3275 3275 0
246 20250401 154800 164386761 3275 3275 3275 3275 0
247 20250401 154700 164386761 3275 3275 3275 3275 0
248 20250401 154600 164386761 3275 3275 3275 3275 0
249 20250401 154500 164386761 3275 3275 3275 3275 0
250 20250401 154400 164386761 3275 3275 3275 3275 0
251 20250401 154300 164386761 3275 3275 3275 3275 0
252 20250401 154200 164386761 3275 3275 3275 3275 0
253 20250401 154100 164386761 3275 3275 3275 3275 0
254 20250401 154000 164386761 3275 3275 3275 3275 0
255 20250401 153900 164386761 3275 3275 3275 3275 0
256 20250401 153800 164386761 3275 3275 3275 3275 0
257 20250401 153700 164386761 3275 3275 3275 3275 0
258 20250401 153600 164386761 3275 3275 3275 3275 0
259 20250401 153500 164386761 3275 3275 3275 3275 0
260 20250401 153400 164386761 3275 3275 3275 3275 0
261 20250401 153300 164386761 3275 3275 3275 3275 0
262 20250401 153200 164386761 3275 3275 3275 3275 0
263 20250401 153100 164386761 3275 3275 3275 3275 0
264 20250401 153000 164386761 3275 3275 3275 3275 3558
265 20250401 152900 152734311 3275 3275 3275 3275 0
266 20250401 152800 152734311 3275 3275 3275 3275 0
267 20250401 152700 152734311 3275 3275 3275 3275 0
268 20250401 152600 152734311 3275 3275 3275 3275 0
269 20250401 152500 152734311 3275 3275 3275 3275 0
270 20250401 152400 152734311 3275 3275 3275 3275 0
271 20250401 152300 152734311 3275 3275 3275 3275 0
272 20250401 152200 152734311 3275 3275 3275 3275 0
273 20250401 152100 152734311 3275 3275 3275 3275 0
274 20250401 152000 152734311 3275 3275 3275 3275 0
275 20250401 151900 152734311 3275 3275 3275 3275 100
276 20250401 151800 152406811 3275 3275 3275 3275 34
277 20250401 151700 152295461 3275 3275 3275 3275 28
278 20250401 151600 152203761 3275 3275 3275 3275 2
279 20250401 151500 152197211 3275 3265 3275 3265 59
280 20250401 151400 152004521 3265 3260 3275 3260 61
281 20250401 151300 151805026 3275 3275 3275 3275 1527
282 20250401 151200 146804101 3275 3275 3275 3275 0
283 20250401 151100 146804101 3275 3275 3275 3275 100
284 20250401 151000 146476601 3275 3275 3275 3275 0
285 20250401 150900 146476601 3275 3275 3275 3275 0
286 20250401 150800 146476601 3275 3265 3275 3265 132
287 20250401 150700 146045301 3275 3275 3275 3275 0
288 20250401 150600 146045301 3275 3275 3275 3275 0
289 20250401 150500 146045301 3275 3275 3275 3275 0
290 20250401 150400 146045301 3275 3265 3275 3265 18
291 20250401 150300 145986381 3270 3270 3270 3270 86
292 20250401 150200 145705161 3275 3275 3275 3275 0
293 20250401 150100 145705161 3275 3275 3275 3275 0
294 20250401 150000 145705161 3275 3275 3275 3275 16
295 20250401 145900 145652761 3275 3275 3275 3275 185
296 20250401 145800 145046886 3275 3275 3275 3275 0
297 20250401 145700 145046886 3275 3275 3275 3275 0
298 20250401 145600 145046886 3275 3275 3275 3275 22
299 20250401 145500 144974836 3275 3270 3275 3270 1430
300 20250401 145400 140295681 3270 3270 3270 3270 0
301 20250401 145300 140295681 3270 3270 3270 3270 0
302 20250401 145200 140295681 3270 3270 3270 3270 0
303 20250401 145100 140295681 3270 3270 3270 3270 6
304 20250401 145000 140276061 3265 3265 3265 3265 6
305 20250401 144900 140256471 3260 3260 3260 3260 612
306 20250401 144800 138261351 3265 3265 3265 3265 0
307 20250401 144700 138261351 3265 3265 3265 3265 0
308 20250401 144600 138261351 3265 3265 3265 3265 10
309 20250401 144500 138228701 3265 3265 3265 3265 17
310 20250401 144400 138173196 3265 3265 3265 3265 206
311 20250401 144300 137500606 3265 3265 3265 3265 0
312 20250401 144200 137500606 3265 3265 3265 3265 1
313 20250401 144100 137497341 3270 3270 3270 3270 0
314 20250401 144000 137497341 3270 3270 3270 3270 0
315 20250401 143900 137497341 3270 3275 3275 3270 104
316 20250401 143800 137157186 3270 3270 3270 3270 0
317 20250401 143700 137157186 3270 3270 3275 3270 620
318 20250401 143600 135129186 3275 3275 3275 3275 91
319 20250401 143500 134831161 3275 3275 3275 3275 12
320 20250401 143400 134791861 3275 3275 3275 3275 0
321 20250401 143300 134791861 3275 3275 3275 3275 0
322 20250401 143200 134791861 3275 3272 3275 3272 197
323 20250401 143100 134147160 3272 3272 3272 3272 0
324 20250401 143000 134147160 3272 3272 3272 3272 2
325 20250401 142900 134140616 3270 3270 3270 3270 0
326 20250401 142800 134140616 3270 3260 3270 3260 1774
327 20250401 142700 128340016 3260 3260 3260 3260 0
328 20250401 142600 128340016 3260 3260 3260 3260 62
329 20250401 142500 128137896 3270 3270 3270 3270 0
330 20250401 142400 128137896 3270 3270 3270 3270 0
331 20250401 142300 128137896 3270 3270 3270 3270 0
332 20250401 142200 128137896 3270 3270 3270 3270 0
333 20250401 142100 128137896 3270 3270 3270 3270 0
334 20250401 142000 128137896 3270 3260 3270 3260 4
335 20250401 141900 128124846 3270 3270 3270 3270 1
336 20250401 141800 128121576 3260 3260 3260 3260 200
337 20250401 141700 127469576 3270 3270 3270 3270 5
338 20250401 141600 127453226 3260 3260 3260 3260 0
339 20250401 141500 127453226 3260 3260 3260 3260 0
340 20250401 141400 127453226 3260 3260 3260 3260 0
341 20250401 141300 127453226 3260 3260 3260 3260 144
342 20250401 141200 126983786 3260 3260 3260 3260 219
343 20250401 141100 126269846 3260 3260 3260 3260 781
344 20250401 141000 123723786 3270 3265 3270 3265 20
345 20250401 140900 123658476 3265 3265 3265 3265 1
346 20250401 140800 123655211 3260 3260 3260 3260 0
347 20250401 140700 123655211 3260 3260 3260 3260 34
348 20250401 140600 123544371 3265 3265 3265 3265 0
349 20250401 140500 123544371 3265 3265 3265 3265 0
350 20250401 140400 123544371 3265 3265 3265 3265 0
351 20250401 140300 123544371 3265 3265 3265 3265 0
352 20250401 140200 123544371 3265 3265 3265 3265 81
353 20250401 140100 123279906 3260 3260 3260 3260 0
354 20250401 140000 123279906 3260 3270 3270 3260 3
355 20250401 135900 123270106 3270 3270 3270 3270 32
356 20250401 135800 123165466 3270 3270 3270 3270 0
357 20250401 135700 123165466 3270 3270 3270 3270 0
358 20250401 135600 123165466 3270 3270 3270 3270 0
359 20250401 135500 123165466 3270 3270 3270 3270 1
360 20250401 135400 123162196 3270 3270 3270 3270 0
361 20250401 135300 123162196 3270 3270 3270 3270 0
362 20250401 135200 123162196 3270 3270 3270 3270 0
363 20250401 135100 123162196 3270 3270 3270 3270 0
364 20250401 135000 123162196 3270 3265 3270 3260 1948
365 20250401 134900 116802241 3260 3260 3260 3260 100
366 20250401 134800 116476241 3265 3265 3265 3265 30
367 20250401 134700 116378291 3265 3265 3265 3265 0
368 20250401 134600 116378291 3265 3265 3265 3265 22
369 20250401 134500 116306461 3265 3265 3265 3265 2
370 20250401 134400 116299931 3265 3265 3265 3265 0
371 20250401 134300 116299931 3265 3265 3265 3265 15
372 20250401 134200 116250956 3265 3265 3265 3265 0
373 20250401 134100 116250956 3265 3265 3265 3265 10
374 20250401 134000 116218306 3265 3265 3265 3265 0
375 20250401 133900 116218306 3265 3265 3265 3265 15
376 20250401 133800 116169331 3265 3265 3265 3265 0
377 20250401 133700 116169331 3265 3265 3265 3265 0
378 20250401 133600 116169331 3265 3265 3265 3265 0
379 20250401 133500 116169331 3265 3265 3265 3265 0
380 20250401 133400 116169331 3265 3265 3265 3265 0
381 20250401 133300 116169331 3265 3265 3265 3265 0
382 20250401 133200 116169331 3265 3265 3265 3265 200
383 20250401 133100 115516331 3260 3260 3260 3260 20
384 20250401 133000 115451131 3260 3260 3260 3260 0
385 20250401 132900 115451131 3260 3260 3260 3260 0
386 20250401 132800 115451131 3260 3260 3260 3260 180
387 20250401 132700 114864331 3260 3260 3260 3260 0
388 20250401 132600 114864331 3260 3260 3260 3260 0
389 20250401 132500 114864331 3260 3260 3260 3260 95
390 20250401 132400 114554631 3260 3260 3260 3260 0
391 20250401 132300 114554631 3260 3260 3260 3260 0
392 20250401 132200 114554631 3260 3260 3260 3260 5
393 20250401 132100 114538331 3260 3260 3260 3260 0
394 20250401 132000 114538331 3260 3260 3260 3260 0
395 20250401 131900 114538331 3260 3260 3260 3260 0
396 20250401 131800 114538331 3260 3260 3260 3260 0
397 20250401 131700 114538331 3260 3260 3260 3260 0
398 20250401 131600 114538331 3260 3260 3260 3260 1
399 20250401 131500 114535071 3260 3260 3260 3260 0
400 20250401 131400 114535071 3260 3260 3260 3260 0
401 20250401 131300 114535071 3260 3260 3260 3260 0
402 20250401 131200 114535071 3260 3260 3260 3260 0
403 20250401 131100 114535071 3260 3260 3260 3260 2
404 20250401 131000 114528551 3255 3255 3255 3255 0
405 20250401 130900 114528551 3255 3255 3255 3255 0
406 20250401 130800 114528551 3255 3255 3255 3255 16
407 20250401 130700 114476471 3270 3270 3270 3270 0
408 20250401 130600 114476471 3270 3270 3270 3270 0
409 20250401 130500 114476471 3270 3270 3270 3270 0
410 20250401 130400 114476471 3270 3270 3270 3270 0
411 20250401 130300 114476471 3270 3270 3270 3270 0
412 20250401 130200 114476471 3270 3270 3270 3270 0
413 20250401 130100 114476471 3270 3270 3270 3270 0
414 20250401 130000 114476471 3270 3270 3270 3270 0
415 20250401 125900 114476471 3270 3270 3270 3270 0
416 20250401 125800 114476471 3270 3270 3270 3270 0
417 20250401 125700 114476471 3270 3270 3270 3270 0
418 20250401 125600 114476471 3270 3270 3270 3270 0
419 20250401 125500 114476471 3270 3270 3270 3270 0
420 20250401 125400 114476471 3270 3270 3270 3270 0
421 20250401 125300 114476471 3270 3270 3270 3270 1
422 20250401 125200 114473201 3265 3255 3265 3255 3228
423 20250401 125100 103944591 3255 3255 3255 3255 0
424 20250401 125000 103944591 3255 3255 3255 3255 0
425 20250401 124900 103944591 3255 3255 3255 3255 0
426 20250401 124800 103944591 3255 3255 3255 3255 0
427 20250401 124700 103944591 3255 3255 3255 3255 0
428 20250401 124600 103944591 3255 3255 3255 3255 0
429 20250401 124500 103944591 3255 3255 3255 3255 0
430 20250401 124400 103944591 3255 3255 3255 3255 1
431 20250401 124300 103941336 3255 3255 3255 3255 0
432 20250401 124200 103941336 3255 3255 3255 3255 0
433 20250401 124100 103941336 3255 3255 3255 3255 0
434 20250401 124000 103941336 3255 3255 3255 3255 0
435 20250401 123900 103941336 3255 3255 3255 3255 0
436 20250401 123800 103941336 3255 3255 3255 3255 0
437 20250401 123700 103941336 3255 3255 3255 3255 0
438 20250401 123600 103941336 3255 3255 3255 3255 0
439 20250401 123500 103941336 3255 3255 3255 3255 6
440 20250401 123400 103921806 3255 3255 3255 3255 5
441 20250401 123300 103905531 3255 3255 3255 3255 76
442 20250401 123200 103658151 3255 3255 3255 3255 0
443 20250401 123100 103658151 3255 3255 3255 3255 100
444 20250401 123000 103332651 3265 3265 3265 3265 0
445 20250401 122900 103332651 3265 3265 3265 3265 0
446 20250401 122800 103332651 3265 3265 3265 3265 0
447 20250401 122700 103332651 3265 3265 3265 3265 0
448 20250401 122600 103332651 3265 3265 3265 3265 0
449 20250401 122500 103332651 3265 3260 3265 3260 2
450 20250401 122400 103326126 3255 3255 3255 3255 385
451 20250401 122300 102072951 3270 3270 3270 3270 50
452 20250401 122200 101909451 3270 3270 3270 3270 0
453 20250401 122100 101909451 3270 3270 3270 3270 0
454 20250401 122000 101909451 3270 3270 3270 3270 0
455 20250401 121900 101909451 3270 3270 3270 3270 0
456 20250401 121800 101909451 3270 3270 3270 3270 1
457 20250401 121700 101906181 3255 3255 3255 3255 93
458 20250401 121600 101603466 3270 3270 3270 3270 0
459 20250401 121500 101603466 3270 3270 3270 3270 7
460 20250401 121400 101580576 3265 3270 3275 3265 161
461 20250401 121300 101054391 3270 3270 3270 3270 12
462 20250401 121200 101015151 3270 3270 3270 3270 0
463 20250401 121100 101015151 3270 3270 3270 3270 0
464 20250401 121000 101015151 3270 3270 3270 3270 0
465 20250401 120900 101015151 3270 3270 3270 3270 16
466 20250401 120800 100962831 3265 3265 3265 3265 0
467 20250401 120700 100962831 3265 3265 3265 3265 787
468 20250401 120600 98393276 3270 3265 3275 3265 1111
469 20250401 120500 94760866 3265 3260 3265 3260 564
470 20250401 120400 92921821 3260 3250 3260 3245 3506
471 20250401 120300 81507106 3250 3250 3250 3250 0
472 20250401 120200 81507106 3250 3250 3250 3250 0
473 20250401 120100 81507106 3250 3250 3250 3250 18
474 20250401 120000 81448606 3245 3245 3245 3245 0
475 20250401 115900 81448606 3245 3245 3245 3245 0
476 20250401 115800 81448606 3245 3245 3245 3245 0
477 20250401 115700 81448606 3245 3245 3245 3245 250
478 20250401 115600 80637356 3245 3245 3245 3245 15
479 20250401 115500 80588681 3245 3245 3245 3245 1
480 20250401 115400 80585436 3255 3255 3255 3255 0
481 20250401 115300 80585436 3255 3255 3255 3255 0
482 20250401 115200 80585436 3255 3255 3255 3255 0
483 20250401 115100 80585436 3255 3255 3255 3255 0
484 20250401 115000 80585436 3255 3255 3255 3255 0
485 20250401 114900 80585436 3255 3255 3255 3255 0
486 20250401 114800 80585436 3255 3255 3255 3255 0
487 20250401 114700 80585436 3255 3250 3255 3250 10
488 20250401 114600 80552896 3250 3250 3250 3250 2
489 20250401 114500 80546396 3250 3250 3250 3250 75
490 20250401 114400 80302646 3235 3235 3235 3235 30
491 20250401 114300 80205596 3250 3250 3250 3250 0
492 20250401 114200 80205596 3250 3250 3250 3250 0
493 20250401 114100 80205596 3250 3250 3250 3250 0
494 20250401 114000 80205596 3250 3250 3250 3250 0
495 20250401 113900 80205596 3250 3250 3250 3250 0
496 20250401 113800 80205596 3250 3250 3250 3250 0
497 20250401 113700 80205596 3250 3250 3250 3250 0
498 20250401 113600 80205596 3250 3250 3250 3250 11
499 20250401 113500 80169846 3255 3255 3255 3255 0
500 20250401 113400 80169846 3255 3255 3255 3255 0
501 20250401 113300 80169846 3255 3255 3255 3255 0
502 20250401 113200 80169846 3255 3255 3255 3255 0
503 20250401 113100 80169846 3255 3255 3255 3255 300
504 20250401 113000 79193346 3255 3255 3255 3255 12
505 20250401 112900 79154286 3255 3250 3255 3250 300
506 20250401 112800 78178381 3250 3240 3250 3240 2435
507 20250401 112700 70271346 3240 3240 3240 3240 0
508 20250401 112600 70271346 3240 3240 3240 3240 0
509 20250401 112500 70271346 3240 3240 3240 3240 0
510 20250401 112400 70271346 3240 3240 3240 3240 0
511 20250401 112300 70271346 3240 3240 3240 3240 0
512 20250401 112200 70271346 3240 3240 3240 3240 0
513 20250401 112100 70271346 3240 3240 3240 3240 0
514 20250401 112000 70271346 3240 3240 3240 3240 64
515 20250401 111900 70063986 3240 3240 3240 3240 0
516 20250401 111800 70063986 3240 3235 3240 3235 62
517 20250401 111700 69863186 3235 3235 3235 3235 0
518 20250401 111600 69863186 3235 3235 3235 3235 29
519 20250401 111500 69769371 3235 3235 3235 3235 0
520 20250401 111400 69769371 3235 3235 3235 3235 0
521 20250401 111300 69769371 3235 3235 3235 3235 73
522 20250401 111200 69533216 3235 3230 3235 3230 166
523 20250401 111100 68996606 3230 3230 3230 3230 0
524 20250401 111000 68996606 3230 3230 3230 3230 0
525 20250401 110900 68996606 3230 3230 3230 3230 0
526 20250401 110800 68996606 3230 3230 3230 3230 0
527 20250401 110700 68996606 3230 3230 3230 3230 0
528 20250401 110600 68996606 3230 3230 3230 3230 0
529 20250401 110500 68996606 3230 3230 3230 3230 0
530 20250401 110400 68996606 3230 3230 3230 3230 30
531 20250401 110300 68899706 3230 3230 3230 3230 0
532 20250401 110200 68899706 3230 3230 3230 3230 1
533 20250401 110100 68896476 3220 3220 3220 3220 0
534 20250401 110000 68896476 3220 3220 3220 3220 1000
535 20250401 105900 65676476 3220 3220 3220 3220 1000
536 20250401 105800 62456476 3220 3220 3220 3220 7
537 20250401 105700 62433936 3220 3220 3220 3220 95
538 20250401 105600 62128036 3230 3230 3230 3230 0
539 20250401 105500 62128036 3230 3230 3230 3230 1
540 20250401 105400 62124806 3230 3230 3230 3230 0
541 20250401 105300 62124806 3230 3230 3230 3230 0
542 20250401 105200 62124806 3230 3230 3230 3230 100
543 20250401 105100 61801806 3240 3240 3240 3240 0
544 20250401 105000 61801806 3240 3240 3240 3240 131
545 20250401 104900 61377366 3235 3230 3235 3230 432
546 20250401 104800 59979851 3230 3220 3230 3220 1449
547 20250401 104700 55304186 3220 3220 3220 3220 0
548 20250401 104600 55304186 3220 3215 3220 3215 362
549 20250401 104500 54139176 3215 3215 3215 3215 0
550 20250401 104400 54139176 3215 3215 3215 3215 0
551 20250401 104300 54139176 3215 3215 3215 3215 0
552 20250401 104200 54139176 3215 3215 3215 3215 2
553 20250401 104100 54132746 3215 3215 3215 3215 0
554 20250401 104000 54132746 3215 3215 3215 3215 0
555 20250401 103900 54132746 3215 3215 3215 3215 0
556 20250401 103800 54132746 3215 3215 3215 3215 0
557 20250401 103700 54132746 3215 3215 3215 3215 0
558 20250401 103600 54132746 3215 3215 3215 3215 28
559 20250401 103500 54042726 3215 3215 3215 3215 0
560 20250401 103400 54042726 3215 3215 3215 3215 0
561 20250401 103300 54042726 3215 3215 3215 3215 0
562 20250401 103200 54042726 3215 3215 3215 3215 0
563 20250401 103100 54042726 3215 3215 3215 3215 0
564 20250401 103000 54042726 3215 3215 3215 3215 3
565 20250401 102900 54033081 3210 3210 3210 3210 0
566 20250401 102800 54033081 3210 3210 3210 3210 0
567 20250401 102700 54033081 3210 3210 3210 3210 0
568 20250401 102600 54033081 3210 3210 3210 3210 0
569 20250401 102500 54033081 3210 3210 3210 3210 200
570 20250401 102400 53391081 3215 3215 3215 3215 108
571 20250401 102300 53043861 3215 3215 3215 3215 0
572 20250401 102200 53043861 3215 3215 3215 3215 304
573 20250401 102100 52066501 3215 3215 3215 3215 0
574 20250401 102000 52066501 3215 3215 3215 3215 0
575 20250401 101900 52066501 3215 3215 3215 3215 26
576 20250401 101800 51982911 3220 3220 3220 3220 0
577 20250401 101700 51982911 3220 3220 3220 3220 0
578 20250401 101600 51982911 3220 3215 3220 3215 11
579 20250401 101500 51947496 3220 3220 3220 3220 1
580 20250401 101400 51944276 3215 3215 3215 3215 0
581 20250401 101300 51944276 3215 3215 3215 3215 0
582 20250401 101200 51944276 3215 3215 3215 3215 100
583 20250401 101100 51622776 3215 3215 3215 3215 0
584 20250401 101000 51622776 3215 3215 3215 3215 0
585 20250401 100900 51622776 3215 3215 3215 3215 0
586 20250401 100800 51622776 3215 3215 3215 3215 1
587 20250401 100700 51619561 3225 3225 3225 3225 0
588 20250401 100600 51619561 3225 3225 3225 3225 0
589 20250401 100500 51619561 3225 3225 3225 3225 28
590 20250401 100400 51529261 3225 3225 3225 3225 0
591 20250401 100300 51529261 3225 3215 3225 3215 12
592 20250401 100200 51490581 3215 3210 3215 3210 106
593 20250401 100100 51150291 3225 3225 3225 3225 1
594 20250401 100000 51147066 3225 3225 3225 3225 0
595 20250401 095900 51147066 3225 3215 3225 3210 343
596 20250401 095800 50045406 3220 3220 3220 3220 0
597 20250401 095700 50045406 3220 3220 3220 3220 200
598 20250401 095600 49401406 3220 3220 3220 3220 0
599 20250401 095500 49401406 3220 3220 3220 3220 0
600 20250401 095400 49401406 3220 3220 3220 3220 0
601 20250401 095300 49401406 3220 3220 3220 3220 0
602 20250401 095200 49401406 3220 3220 3220 3220 0
603 20250401 095100 49401406 3220 3220 3220 3220 0
604 20250401 095000 49401406 3220 3220 3220 3220 0
605 20250401 094900 49401406 3220 3220 3220 3220 12
606 20250401 094800 49362766 3220 3220 3220 3210 42
607 20250401 094700 49227726 3220 3220 3220 3220 0
608 20250401 094600 49227726 3220 3220 3220 3220 0
609 20250401 094500 49227726 3220 3220 3220 3220 0
610 20250401 094400 49227726 3220 3210 3220 3210 44
611 20250401 094300 49086466 3210 3210 3210 3210 0
612 20250401 094200 49086466 3210 3210 3210 3210 34
613 20250401 094100 48977326 3220 3210 3220 3210 251
614 20250401 094000 48171606 3215 3210 3215 3210 1132
615 20250401 093900 44536876 3210 3205 3210 3205 201
616 20250401 093800 43892666 3200 3200 3200 3200 30
617 20250401 093700 43796666 3200 3200 3200 3200 99
618 20250401 093600 43479866 3200 3200 3200 3200 2
619 20250401 093500 43473466 3205 3205 3205 3205 0
620 20250401 093400 43473466 3205 3205 3205 3205 0
621 20250401 093300 43473466 3205 3205 3205 3205 0
622 20250401 093200 43473466 3205 3205 3205 3205 0
623 20250401 093100 43473466 3205 3205 3205 3205 0
624 20250401 093000 43473466 3205 3205 3205 3205 3
625 20250401 092900 43463851 3210 3210 3210 3210 0
626 20250401 092800 43463851 3210 3210 3210 3210 1
627 20250401 092700 43460641 3205 3205 3205 3205 351
628 20250401 092600 42335686 3205 3205 3205 3205 0
629 20250401 092500 42335686 3205 3205 3205 3205 1
630 20250401 092400 42332481 3195 3195 3195 3195 0
631 20250401 092300 42332481 3195 3195 3195 3195 0
632 20250401 092200 42332481 3195 3195 3195 3195 1
633 20250401 092100 42329286 3200 3195 3200 3195 432
634 20250401 092000 40947046 3200 3200 3200 3200 729
635 20250401 091900 38614246 3200 3200 3200 3200 0
636 20250401 091800 38614246 3200 3200 3210 3180 2401
637 20250401 091700 30957916 3210 3210 3210 3210 1
638 20250401 091600 30954706 3200 3200 3200 3200 200
639 20250401 091500 30314706 3200 3200 3200 3200 57
640 20250401 091400 30132306 3210 3200 3210 3200 4337
641 20250401 091300 16252941 3200 3175 3200 3175 4921
642 20250401 091200 555910 3175 3175 3175 3175 0
643 20250401 091100 555910 3175 3175 3175 3175 0
644 20250401 091000 555910 3175 3175 3175 3175 0
645 20250401 090900 555910 3175 3160 3175 3160 7
646 20250401 090800 533735 3180 3180 3180 3180 0
647 20250401 090700 533735 3180 3180 3180 3180 0
648 20250401 090600 533735 3180 3180 3180 3180 0
649 20250401 090500 533735 3180 3165 3180 3165 6
650 20250401 090400 514690 3160 3155 3160 3155 101
651 20250401 090300 196030 3155 3155 3155 3155 0
652 20250401 090200 196030 3155 3155 3155 3155 50
653 20250401 090100 38280 3190 3190 3190 3190 0
654 20250401 090000 38280 3190 3190 3190 3190 12

1
061040/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,49482,32089259,157847580,102364736210,0.15
20250327,49482,32089259,158094990,102525182505,0.15
20250326,49482,32089259,155373480,100760273260,0.15
20250325,49482,32089259,152899380,99155810310,0.15
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 49482 32089259 157847580 102364736210 0.15
3 20250327 49482 32089259 158094990 102525182505 0.15
4 20250326 49482 32089259 155373480 100760273260 0.15
5 20250325 49482 32089259 152899380 99155810310 0.15