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
061250/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,654 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,195200,62694968,1051,1051,1051,1051,5033
20250401,195100,62694968,1051,1051,1051,1051,0
20250401,195000,62694968,1051,1051,1051,1051,0
20250401,194900,62694968,1051,1051,1051,1051,0
20250401,194800,62694968,1051,1051,1051,1051,0
20250401,194700,62694968,1051,1051,1051,1051,0
20250401,194600,62694968,1051,1051,1051,1051,0
20250401,194500,62694968,1051,1051,1051,1051,0
20250401,194400,62694968,1051,1051,1051,1051,0
20250401,194300,62694968,1051,1051,1051,1051,0
20250401,194200,62694968,1051,1051,1051,1051,0
20250401,194100,62694968,1051,1051,1051,1051,0
20250401,194000,62694968,1051,1051,1051,1051,0
20250401,193900,62694968,1051,1051,1051,1051,0
20250401,193800,62694968,1051,1051,1051,1051,0
20250401,193700,62694968,1051,1051,1051,1051,0
20250401,193600,62694968,1051,1051,1051,1051,0
20250401,193500,62694968,1051,1051,1051,1051,0
20250401,193400,62694968,1051,1051,1051,1051,0
20250401,193300,62694968,1051,1051,1051,1051,0
20250401,193200,62694968,1051,1051,1051,1051,0
20250401,193100,62694968,1051,1051,1051,1051,0
20250401,193000,62694968,1051,1051,1051,1051,0
20250401,192900,62694968,1051,1051,1051,1051,0
20250401,192800,62694968,1051,1051,1051,1051,0
20250401,192700,62694968,1051,1051,1051,1051,0
20250401,192600,62694968,1051,1051,1051,1051,0
20250401,192500,62694968,1051,1051,1051,1051,0
20250401,192400,62694968,1051,1051,1051,1051,0
20250401,192300,62694968,1051,1051,1051,1051,0
20250401,192200,62694968,1051,1051,1051,1051,5033
20250401,192100,62694968,1051,1051,1051,1051,0
20250401,192000,62694968,1051,1051,1051,1051,0
20250401,191900,62694968,1051,1051,1051,1051,0
20250401,191800,62694968,1051,1051,1051,1051,0
20250401,191700,62694968,1051,1051,1051,1051,0
20250401,191600,62694968,1051,1051,1051,1051,0
20250401,191500,62694968,1051,1051,1051,1051,0
20250401,191400,62694968,1051,1051,1051,1051,0
20250401,191300,62694968,1051,1051,1051,1051,0
20250401,191200,62694968,1051,1051,1051,1051,0
20250401,191100,62694968,1051,1051,1051,1051,0
20250401,191000,62694968,1051,1051,1051,1051,0
20250401,190900,62694968,1051,1051,1051,1051,0
20250401,190800,62694968,1051,1051,1051,1051,0
20250401,190700,62694968,1051,1051,1051,1051,0
20250401,190600,62694968,1051,1051,1051,1051,0
20250401,190500,62694968,1051,1051,1051,1051,0
20250401,190400,62694968,1051,1051,1051,1051,0
20250401,190300,62694968,1051,1051,1051,1051,0
20250401,190200,62694968,1051,1051,1051,1051,0
20250401,190100,62694968,1051,1051,1051,1051,0
20250401,190000,62694968,1051,1051,1051,1051,0
20250401,185900,62694968,1051,1051,1051,1051,0
20250401,185800,62694968,1051,1051,1051,1051,0
20250401,185700,62694968,1051,1051,1051,1051,0
20250401,185600,62694968,1051,1051,1051,1051,0
20250401,185500,62694968,1051,1051,1051,1051,0
20250401,185400,62694968,1051,1051,1051,1051,0
20250401,185300,62694968,1051,1051,1051,1051,0
20250401,185200,62694968,1051,1051,1051,1051,5033
20250401,185100,62694968,1051,1051,1051,1051,0
20250401,185000,62694968,1051,1051,1051,1051,0
20250401,184900,62694968,1051,1051,1051,1051,0
20250401,184800,62694968,1051,1051,1051,1051,0
20250401,184700,62694968,1051,1051,1051,1051,0
20250401,184600,62694968,1051,1051,1051,1051,0
20250401,184500,62694968,1051,1051,1051,1051,0
20250401,184400,62694968,1051,1051,1051,1051,0
20250401,184300,62694968,1051,1051,1051,1051,0
20250401,184200,62694968,1051,1051,1051,1051,0
20250401,184100,62694968,1051,1051,1051,1051,0
20250401,184000,62694968,1051,1051,1051,1051,0
20250401,183900,62694968,1051,1051,1051,1051,0
20250401,183800,62694968,1051,1051,1051,1051,0
20250401,183700,62694968,1051,1051,1051,1051,0
20250401,183600,62694968,1051,1051,1051,1051,0
20250401,183500,62694968,1051,1051,1051,1051,0
20250401,183400,62694968,1051,1051,1051,1051,0
20250401,183300,62694968,1051,1051,1051,1051,0
20250401,183200,62694968,1051,1051,1051,1051,0
20250401,183100,62694968,1051,1051,1051,1051,0
20250401,183000,62694968,1051,1051,1051,1051,0
20250401,182900,62694968,1051,1051,1051,1051,0
20250401,182800,62694968,1051,1051,1051,1051,0
20250401,182700,62694968,1051,1051,1051,1051,0
20250401,182600,62694968,1051,1051,1051,1051,0
20250401,182500,62694968,1051,1051,1051,1051,0
20250401,182400,62694968,1051,1051,1051,1051,0
20250401,182300,62694968,1051,1051,1051,1051,0
20250401,182200,62694968,1051,1051,1051,1051,5033
20250401,182100,62694968,1051,1051,1051,1051,0
20250401,182000,62694968,1051,1051,1051,1051,0
20250401,181900,62694968,1051,1051,1051,1051,0
20250401,181800,62694968,1051,1051,1051,1051,0
20250401,181700,62694968,1051,1051,1051,1051,0
20250401,181600,62694968,1051,1051,1051,1051,0
20250401,181500,62694968,1051,1051,1051,1051,0
20250401,181400,62694968,1051,1051,1051,1051,0
20250401,181300,62694968,1051,1051,1051,1051,0
20250401,181200,62694968,1051,1051,1051,1051,0
20250401,181100,62694968,1051,1051,1051,1051,0
20250401,181000,62694968,1051,1051,1051,1051,0
20250401,180900,62694968,1051,1051,1051,1051,0
20250401,180800,62694968,1051,1051,1051,1051,0
20250401,180700,62694968,1051,1051,1051,1051,0
20250401,180600,62694968,1051,1051,1051,1051,0
20250401,180500,62694968,1051,1051,1051,1051,0
20250401,180400,62694968,1051,1051,1051,1051,0
20250401,180300,62694968,1051,1051,1051,1051,0
20250401,180200,62694968,1051,1051,1051,1051,0
20250401,180100,62694968,1051,1051,1051,1051,0
20250401,180000,62694968,1051,1051,1051,1051,0
20250401,175900,62694968,1051,1051,1051,1051,0
20250401,175800,62694968,1051,1051,1051,1051,0
20250401,175700,62694968,1051,1051,1051,1051,0
20250401,175600,62694968,1051,1051,1051,1051,0
20250401,175500,62694968,1051,1051,1051,1051,0
20250401,175400,62694968,1051,1051,1051,1051,0
20250401,175300,62694968,1051,1051,1051,1051,0
20250401,175200,62694968,1051,1051,1051,1051,5033
20250401,175100,62694968,1051,1051,1051,1051,0
20250401,175000,62694968,1051,1051,1051,1051,0
20250401,174900,62694968,1051,1051,1051,1051,0
20250401,174800,62694968,1051,1051,1051,1051,0
20250401,174700,62694968,1051,1051,1051,1051,0
20250401,174600,62694968,1051,1051,1051,1051,0
20250401,174500,62694968,1051,1051,1051,1051,0
20250401,174400,62694968,1051,1051,1051,1051,0
20250401,174300,62694968,1051,1051,1051,1051,0
20250401,174200,62694968,1051,1051,1051,1051,0
20250401,174100,62694968,1051,1051,1051,1051,0
20250401,174000,62694968,1051,1051,1051,1051,0
20250401,173900,62694968,1051,1051,1051,1051,0
20250401,173800,62694968,1051,1051,1051,1051,0
20250401,173700,62694968,1051,1051,1051,1051,0
20250401,173600,62694968,1051,1051,1051,1051,0
20250401,173500,62694968,1051,1051,1051,1051,0
20250401,173400,62694968,1051,1051,1051,1051,0
20250401,173300,62694968,1051,1051,1051,1051,0
20250401,173200,62694968,1051,1051,1051,1051,0
20250401,173100,62694968,1051,1051,1051,1051,0
20250401,173000,62694968,1051,1051,1051,1051,0
20250401,172900,62694968,1051,1051,1051,1051,0
20250401,172800,62694968,1051,1051,1051,1051,0
20250401,172700,62694968,1051,1051,1051,1051,0
20250401,172600,62694968,1051,1051,1051,1051,0
20250401,172500,62694968,1051,1051,1051,1051,0
20250401,172400,62694968,1051,1051,1051,1051,0
20250401,172300,62694968,1051,1051,1051,1051,0
20250401,172200,62694968,1051,1051,1051,1051,5033
20250401,172100,62694968,1051,1051,1051,1051,0
20250401,172000,62694968,1051,1051,1051,1051,0
20250401,171900,62694968,1051,1051,1051,1051,0
20250401,171800,62694968,1051,1051,1051,1051,0
20250401,171700,62694968,1051,1051,1051,1051,0
20250401,171600,62694968,1051,1051,1051,1051,0
20250401,171500,62694968,1051,1051,1051,1051,0
20250401,171400,62694968,1051,1051,1051,1051,0
20250401,171300,62694968,1051,1051,1051,1051,0
20250401,171200,62694968,1051,1051,1051,1051,0
20250401,171100,62694968,1051,1051,1051,1051,0
20250401,171000,62694968,1051,1051,1051,1051,0
20250401,170900,62694968,1051,1051,1051,1051,0
20250401,170800,62694968,1051,1051,1051,1051,0
20250401,170700,62694968,1051,1051,1051,1051,0
20250401,170600,62694968,1051,1051,1051,1051,0
20250401,170500,62694968,1051,1051,1051,1051,0
20250401,170400,62694968,1051,1051,1051,1051,0
20250401,170300,62694968,1051,1051,1051,1051,0
20250401,170200,62694968,1051,1051,1051,1051,0
20250401,170100,62694968,1051,1051,1051,1051,0
20250401,170000,62694968,1051,1051,1051,1051,0
20250401,165900,62694968,1051,1051,1051,1051,0
20250401,165800,62694968,1051,1051,1051,1051,0
20250401,165700,62694968,1051,1051,1051,1051,0
20250401,165600,62694968,1051,1051,1051,1051,0
20250401,165500,62694968,1051,1051,1051,1051,0
20250401,165400,62694968,1051,1051,1051,1051,0
20250401,165300,62694968,1051,1051,1051,1051,0
20250401,165200,62694968,1051,1051,1051,1051,5033
20250401,165100,62694968,1051,1051,1051,1051,0
20250401,165000,62694968,1051,1051,1051,1051,0
20250401,164900,62694968,1051,1051,1051,1051,0
20250401,164800,62694968,1051,1051,1051,1051,0
20250401,164700,62694968,1051,1051,1051,1051,0
20250401,164600,62694968,1051,1051,1051,1051,0
20250401,164500,62694968,1051,1051,1051,1051,0
20250401,164400,62694968,1051,1051,1051,1051,0
20250401,164300,62694968,1051,1051,1051,1051,0
20250401,164200,62694968,1051,1051,1051,1051,0
20250401,164100,62694968,1051,1051,1051,1051,0
20250401,164000,62694968,1051,1051,1051,1051,0
20250401,163900,62694968,1051,1051,1051,1051,0
20250401,163800,62694968,1051,1051,1051,1051,0
20250401,163700,62694968,1051,1051,1051,1051,0
20250401,163600,62694968,1051,1051,1051,1051,0
20250401,163500,62694968,1051,1051,1051,1051,0
20250401,163400,62694968,1051,1051,1051,1051,0
20250401,163300,62694968,1051,1051,1051,1051,0
20250401,163200,62694968,1051,1051,1051,1051,0
20250401,163100,62694968,1051,1051,1051,1051,0
20250401,163000,62694968,1051,1051,1051,1051,0
20250401,162900,62694968,1051,1051,1051,1051,0
20250401,162800,62694968,1051,1051,1051,1051,0
20250401,162700,62694968,1051,1051,1051,1051,0
20250401,162600,62694968,1051,1051,1051,1051,0
20250401,162500,62694968,1051,1051,1051,1051,0
20250401,162400,62694968,1051,1051,1051,1051,0
20250401,162300,62694968,1051,1051,1051,1051,0
20250401,162200,62694968,1051,1051,1051,1051,5033
20250401,162100,62694968,1051,1051,1051,1051,0
20250401,162000,62694968,1051,1051,1051,1051,0
20250401,161900,62694968,1051,1051,1051,1051,0
20250401,161800,62694968,1051,1051,1051,1051,0
20250401,161700,62694968,1051,1051,1051,1051,0
20250401,161600,62694968,1051,1051,1051,1051,0
20250401,161500,62694968,1051,1051,1051,1051,0
20250401,161400,62694968,1051,1051,1051,1051,0
20250401,161300,62694968,1051,1051,1051,1051,0
20250401,161200,62694968,1051,1051,1051,1051,0
20250401,161100,62694968,1051,1051,1051,1051,0
20250401,161000,62694968,1051,1051,1051,1051,0
20250401,160900,62694968,1051,1051,1051,1051,0
20250401,160800,62694968,1051,1051,1051,1051,0
20250401,160700,62694968,1051,1051,1051,1051,0
20250401,160600,62694968,1051,1051,1051,1051,0
20250401,160500,62694968,1051,1051,1051,1051,0
20250401,160400,62694968,1051,1051,1051,1051,0
20250401,160300,62694968,1051,1051,1051,1051,0
20250401,160200,62694968,1051,1051,1051,1051,0
20250401,160100,62694968,1051,1051,1051,1051,0
20250401,160000,62694968,1051,1051,1051,1051,0
20250401,155900,62694968,1051,1051,1051,1051,0
20250401,155800,62694968,1051,1051,1051,1051,0
20250401,155700,62694968,1051,1051,1051,1051,0
20250401,155600,62694968,1051,1051,1051,1051,0
20250401,155500,62694968,1051,1051,1051,1051,0
20250401,155400,62694968,1051,1051,1051,1051,0
20250401,155300,62694968,1051,1051,1051,1051,0
20250401,155200,62694968,1051,1051,1051,1051,5033
20250401,155100,62694968,1051,1051,1051,1051,0
20250401,155000,62694968,1051,1051,1051,1051,0
20250401,154900,62694968,1051,1051,1051,1051,0
20250401,154800,62694968,1051,1051,1051,1051,0
20250401,154700,62694968,1051,1051,1051,1051,0
20250401,154600,62694968,1051,1051,1051,1051,0
20250401,154500,62694968,1051,1051,1051,1051,0
20250401,154400,62694968,1051,1051,1051,1051,0
20250401,154300,62694968,1051,1051,1051,1051,0
20250401,154200,62694968,1051,1051,1051,1051,0
20250401,154100,62694968,1051,1051,1051,1051,0
20250401,154000,62694968,1051,1051,1051,1051,0
20250401,153900,62694968,1051,1051,1051,1051,0
20250401,153800,62694968,1051,1051,1051,1051,0
20250401,153700,62694968,1051,1051,1051,1051,0
20250401,153600,62694968,1051,1051,1051,1051,0
20250401,153500,62694968,1051,1051,1051,1051,0
20250401,153400,62694968,1051,1051,1051,1051,0
20250401,153300,62694968,1051,1051,1051,1051,0
20250401,153200,62694968,1051,1051,1051,1051,0
20250401,153100,62694968,1051,1051,1051,1051,0
20250401,153000,62694968,1051,1051,1051,1051,5033
20250401,152900,57405285,1050,1050,1050,1050,0
20250401,152800,57405285,1050,1050,1050,1050,0
20250401,152700,57405285,1050,1050,1050,1050,0
20250401,152600,57405285,1050,1050,1050,1050,0
20250401,152500,57405285,1050,1050,1050,1050,0
20250401,152400,57405285,1050,1050,1050,1050,0
20250401,152300,57405285,1050,1050,1050,1050,0
20250401,152200,57405285,1050,1050,1050,1050,0
20250401,152100,57405285,1050,1050,1050,1050,0
20250401,152000,57405285,1050,1050,1050,1050,0
20250401,151900,57405285,1050,1050,1050,1050,0
20250401,151800,57405285,1050,1050,1050,1050,0
20250401,151700,57405285,1050,1050,1050,1050,0
20250401,151600,57405285,1050,1050,1050,1050,1
20250401,151500,57404235,1047,1049,1049,1047,2010
20250401,151400,55298922,1050,1050,1050,1050,0
20250401,151300,55298922,1050,1050,1050,1050,0
20250401,151200,55298922,1050,1050,1050,1050,0
20250401,151100,55298922,1050,1050,1050,1050,0
20250401,151000,55298922,1050,1050,1050,1050,0
20250401,150900,55298922,1050,1050,1050,1050,0
20250401,150800,55298922,1050,1050,1050,1050,0
20250401,150700,55298922,1050,1050,1050,1050,0
20250401,150600,55298922,1050,1050,1050,1050,0
20250401,150500,55298922,1050,1050,1050,1050,0
20250401,150400,55298922,1050,1050,1050,1050,0
20250401,150300,55298922,1050,1050,1050,1050,0
20250401,150200,55298922,1050,1050,1050,1050,5
20250401,150100,55293672,1049,1049,1049,1049,42
20250401,150000,55249614,1050,1050,1050,1050,0
20250401,145900,55249614,1050,1050,1050,1050,0
20250401,145800,55249614,1050,1050,1050,1050,0
20250401,145700,55249614,1050,1050,1050,1050,0
20250401,145600,55249614,1050,1050,1050,1050,49
20250401,145500,55198164,1051,1051,1051,1051,0
20250401,145400,55198164,1051,1051,1051,1051,0
20250401,145300,55198164,1051,1051,1051,1051,0
20250401,145200,55198164,1051,1051,1051,1051,185
20250401,145100,55003729,1050,1050,1050,1050,1713
20250401,145000,53205079,1049,1049,1049,1049,250
20250401,144900,52942829,1049,1049,1049,1049,0
20250401,144800,52942829,1049,1049,1049,1049,0
20250401,144700,52942829,1049,1049,1049,1049,50
20250401,144600,52890379,1050,1050,1050,1050,0
20250401,144500,52890379,1050,1050,1050,1050,0
20250401,144400,52890379,1050,1050,1050,1050,0
20250401,144300,52890379,1050,1050,1050,1050,0
20250401,144200,52890379,1050,1050,1050,1050,0
20250401,144100,52890379,1050,1050,1050,1050,0
20250401,144000,52890379,1050,1050,1050,1050,0
20250401,143900,52890379,1050,1050,1050,1050,0
20250401,143800,52890379,1050,1050,1050,1050,2
20250401,143700,52888279,1050,1050,1050,1050,4
20250401,143600,52884079,1049,1049,1049,1049,0
20250401,143500,52884079,1049,1049,1049,1049,0
20250401,143400,52884079,1049,1049,1049,1049,0
20250401,143300,52884079,1049,1049,1049,1049,1
20250401,143200,52883030,1049,1049,1049,1049,0
20250401,143100,52883030,1049,1049,1049,1049,0
20250401,143000,52883030,1049,1049,1049,1049,508
20250401,142900,52350138,1049,1049,1049,1049,0
20250401,142800,52350138,1049,1049,1049,1049,0
20250401,142700,52350138,1049,1049,1049,1049,0
20250401,142600,52350138,1049,1049,1049,1049,21
20250401,142500,52328109,1049,1049,1049,1049,0
20250401,142400,52328109,1049,1049,1049,1049,0
20250401,142300,52328109,1049,1048,1049,1048,72
20250401,142200,52252582,1049,1049,1049,1049,1
20250401,142100,52251533,1048,1048,1048,1048,0
20250401,142000,52251533,1048,1048,1048,1048,1
20250401,141900,52250485,1049,1049,1049,1049,2
20250401,141800,52248387,1049,1049,1049,1049,0
20250401,141700,52248387,1049,1049,1049,1049,0
20250401,141600,52248387,1049,1049,1049,1049,1
20250401,141500,52247338,1047,1047,1047,1047,0
20250401,141400,52247338,1047,1047,1047,1047,0
20250401,141300,52247338,1047,1048,1048,1047,23
20250401,141200,52223254,1049,1049,1049,1049,0
20250401,141100,52223254,1049,1049,1049,1049,0
20250401,141000,52223254,1049,1049,1049,1049,2
20250401,140900,52221156,1049,1049,1049,1049,0
20250401,140800,52221156,1049,1049,1049,1049,1
20250401,140700,52220107,1048,1048,1048,1048,0
20250401,140600,52220107,1048,1048,1048,1048,0
20250401,140500,52220107,1048,1048,1048,1048,0
20250401,140400,52220107,1048,1048,1048,1048,0
20250401,140300,52220107,1048,1048,1048,1048,7
20250401,140200,52212771,1048,1048,1048,1048,10
20250401,140100,52202291,1048,1048,1048,1048,471
20250401,140000,51708683,1048,1048,1048,1048,7
20250401,135900,51701347,1048,1048,1048,1048,505
20250401,135800,51172107,1048,1048,1048,1048,166
20250401,135700,50998139,1049,1049,1049,1049,0
20250401,135600,50998139,1049,1049,1049,1049,1
20250401,135500,50997090,1049,1049,1049,1049,1
20250401,135400,50996041,1049,1047,1049,1047,2
20250401,135300,50993945,1048,1048,1048,1048,0
20250401,135200,50993945,1048,1048,1048,1048,0
20250401,135100,50993945,1048,1048,1048,1048,0
20250401,135000,50993945,1048,1048,1048,1048,0
20250401,134900,50993945,1048,1048,1048,1048,0
20250401,134800,50993945,1048,1048,1048,1048,0
20250401,134700,50993945,1048,1048,1048,1048,0
20250401,134600,50993945,1048,1048,1048,1048,500
20250401,134500,50469945,1048,1048,1048,1048,0
20250401,134400,50469945,1048,1048,1048,1048,0
20250401,134300,50469945,1048,1048,1048,1048,0
20250401,134200,50469945,1048,1048,1048,1048,54
20250401,134100,50413353,1049,1049,1049,1049,0
20250401,134000,50413353,1049,1049,1049,1049,0
20250401,133900,50413353,1049,1049,1049,1049,146
20250401,133800,50260199,1050,1050,1050,1050,0
20250401,133700,50260199,1050,1050,1050,1050,0
20250401,133600,50260199,1050,1050,1050,1050,0
20250401,133500,50260199,1050,1050,1050,1050,248
20250401,133400,49999799,1049,1049,1049,1049,0
20250401,133300,49999799,1049,1049,1049,1049,650
20250401,133200,49317949,1050,1050,1050,1050,19
20250401,133100,49297999,1050,1050,1050,1050,0
20250401,133000,49297999,1050,1050,1050,1050,500
20250401,132900,48772999,1049,1049,1049,1049,0
20250401,132800,48772999,1049,1049,1049,1049,0
20250401,132700,48772999,1049,1049,1049,1049,0
20250401,132600,48772999,1049,1049,1049,1049,300
20250401,132500,48458299,1050,1050,1050,1050,65
20250401,132400,48390049,1049,1049,1049,1049,0
20250401,132300,48390049,1049,1049,1049,1049,0
20250401,132200,48390049,1049,1049,1049,1049,0
20250401,132100,48390049,1049,1049,1049,1049,0
20250401,132000,48390049,1049,1049,1049,1049,128
20250401,131900,48255777,1050,1050,1050,1050,0
20250401,131800,48255777,1050,1050,1050,1050,1
20250401,131700,48254727,1049,1049,1049,1049,0
20250401,131600,48254727,1049,1049,1049,1049,0
20250401,131500,48254727,1049,1049,1049,1049,0
20250401,131400,48254727,1049,1049,1049,1049,0
20250401,131300,48254727,1049,1049,1049,1049,0
20250401,131200,48254727,1049,1049,1049,1049,0
20250401,131100,48254727,1049,1049,1049,1049,0
20250401,131000,48254727,1049,1049,1049,1049,0
20250401,130900,48254727,1049,1049,1049,1049,0
20250401,130800,48254727,1049,1049,1049,1049,0
20250401,130700,48254727,1049,1049,1049,1049,0
20250401,130600,48254727,1049,1049,1049,1049,0
20250401,130500,48254727,1049,1049,1049,1049,0
20250401,130400,48254727,1049,1049,1049,1049,0
20250401,130300,48254727,1049,1049,1049,1049,0
20250401,130200,48254727,1049,1049,1049,1049,5
20250401,130100,48249482,1050,1049,1050,1049,38
20250401,130000,48209587,1050,1050,1050,1050,1
20250401,125900,48208537,1049,1049,1049,1049,0
20250401,125800,48208537,1049,1049,1049,1049,0
20250401,125700,48208537,1049,1049,1049,1049,0
20250401,125600,48208537,1049,1049,1049,1049,0
20250401,125500,48208537,1049,1049,1049,1049,0
20250401,125400,48208537,1049,1049,1049,1049,1
20250401,125300,48207488,1050,1050,1050,1050,0
20250401,125200,48207488,1050,1050,1050,1050,7
20250401,125100,48200138,1050,1050,1050,1050,1
20250401,125000,48199088,1049,1049,1049,1049,0
20250401,124900,48199088,1049,1049,1049,1049,0
20250401,124800,48199088,1049,1049,1049,1049,53
20250401,124700,48143491,1049,1049,1049,1049,0
20250401,124600,48143491,1049,1049,1049,1049,0
20250401,124500,48143491,1049,1049,1049,1049,9
20250401,124400,48134050,1049,1049,1049,1049,10
20250401,124300,48123560,1050,1050,1050,1050,0
20250401,124200,48123560,1050,1050,1050,1050,0
20250401,124100,48123560,1050,1050,1050,1050,0
20250401,124000,48123560,1050,1050,1050,1050,0
20250401,123900,48123560,1050,1050,1050,1050,171
20250401,123800,47944010,1050,1050,1050,1050,0
20250401,123700,47944010,1050,1050,1050,1050,95
20250401,123600,47844260,1050,1050,1050,1050,3
20250401,123500,47841110,1051,1050,1051,1050,217
20250401,123400,47613162,1051,1051,1051,1051,202
20250401,123300,47400860,1051,1051,1051,1051,193
20250401,123200,47198017,1050,1050,1050,1050,0
20250401,123100,47198017,1050,1050,1050,1050,120
20250401,123000,47072017,1050,1050,1050,1050,0
20250401,122900,47072017,1050,1049,1050,1049,326
20250401,122800,46729719,1049,1049,1049,1049,0
20250401,122700,46729719,1049,1049,1049,1049,198
20250401,122600,46522017,1050,1050,1050,1050,0
20250401,122500,46522017,1050,1050,1050,1050,0
20250401,122400,46522017,1050,1050,1050,1050,6
20250401,122300,46515717,1050,1050,1050,1050,0
20250401,122200,46515717,1050,1050,1050,1050,0
20250401,122100,46515717,1050,1050,1050,1050,0
20250401,122000,46515717,1050,1050,1050,1050,0
20250401,121900,46515717,1050,1050,1050,1050,0
20250401,121800,46515717,1050,1050,1050,1050,300
20250401,121700,46200717,1049,1049,1049,1049,0
20250401,121600,46200717,1049,1049,1049,1049,0
20250401,121500,46200717,1049,1049,1049,1049,29
20250401,121400,46170296,1049,1049,1049,1049,0
20250401,121300,46170296,1049,1049,1049,1049,0
20250401,121200,46170296,1049,1049,1049,1049,0
20250401,121100,46170296,1049,1049,1049,1049,0
20250401,121000,46170296,1049,1049,1049,1049,11
20250401,120900,46158757,1048,1048,1048,1048,0
20250401,120800,46158757,1048,1048,1048,1048,0
20250401,120700,46158757,1048,1048,1048,1048,0
20250401,120600,46158757,1048,1048,1048,1048,96
20250401,120500,46058149,1050,1050,1050,1050,0
20250401,120400,46058149,1050,1049,1050,1049,186
20250401,120300,45862854,1050,1050,1050,1050,0
20250401,120200,45862854,1050,1050,1050,1050,0
20250401,120100,45862854,1050,1050,1050,1050,0
20250401,120000,45862854,1050,1050,1050,1050,0
20250401,115900,45862854,1050,1050,1050,1050,0
20250401,115800,45862854,1050,1050,1050,1050,0
20250401,115700,45862854,1050,1050,1050,1050,0
20250401,115600,45862854,1050,1050,1050,1050,0
20250401,115500,45862854,1050,1050,1050,1050,8
20250401,115400,45854454,1050,1050,1050,1050,0
20250401,115300,45854454,1050,1050,1050,1050,0
20250401,115200,45854454,1050,1050,1050,1050,0
20250401,115100,45854454,1050,1050,1050,1050,0
20250401,115000,45854454,1050,1050,1050,1050,0
20250401,114900,45854454,1050,1049,1050,1049,15
20250401,114800,45838714,1050,1050,1050,1050,0
20250401,114700,45838714,1050,1050,1050,1050,0
20250401,114600,45838714,1050,1050,1050,1050,0
20250401,114500,45838714,1050,1050,1050,1050,1
20250401,114400,45837664,1049,1049,1049,1049,0
20250401,114300,45837664,1049,1049,1049,1049,0
20250401,114200,45837664,1049,1049,1049,1049,0
20250401,114100,45837664,1049,1049,1049,1049,0
20250401,114000,45837664,1049,1049,1049,1049,25
20250401,113900,45811439,1050,1050,1050,1050,48
20250401,113800,45761039,1050,1050,1050,1050,144
20250401,113700,45609839,1050,1050,1050,1050,0
20250401,113600,45609839,1050,1050,1050,1050,80
20250401,113500,45525839,1050,1050,1050,1050,0
20250401,113400,45525839,1050,1049,1050,1049,111
20250401,113300,45409300,1050,1050,1050,1050,0
20250401,113200,45409300,1050,1050,1050,1050,0
20250401,113100,45409300,1050,1050,1050,1050,50
20250401,113000,45356800,1050,1050,1050,1050,30
20250401,112900,45325300,1050,1050,1050,1050,199
20250401,112800,45116350,1052,1052,1052,1052,1
20250401,112700,45115298,1050,1051,1051,1050,200
20250401,112600,44905258,1051,1052,1052,1051,1914
20250401,112500,42892230,1053,1053,1053,1053,0
20250401,112400,42892230,1053,1053,1053,1053,0
20250401,112300,42892230,1053,1053,1053,1053,730
20250401,112200,42123540,1053,1050,1053,1050,5416
20250401,112100,36423113,1052,1052,1052,1052,0
20250401,112000,36423113,1052,1051,1052,1051,749
20250401,111900,35635813,1051,1051,1051,1051,32
20250401,111800,35602181,1052,1052,1052,1052,0
20250401,111700,35602181,1052,1052,1052,1052,0
20250401,111600,35602181,1052,1052,1052,1052,0
20250401,111500,35602181,1052,1052,1052,1052,0
20250401,111400,35602181,1052,1052,1052,1052,0
20250401,111300,35602181,1052,1052,1052,1052,0
20250401,111200,35602181,1052,1052,1052,1052,1
20250401,111100,35601129,1048,1048,1048,1048,500
20250401,111000,35077129,1048,1052,1052,1048,593
20250401,110900,34455192,1052,1052,1052,1052,1
20250401,110800,34454140,1049,1049,1049,1049,0
20250401,110700,34454140,1049,1049,1049,1049,0
20250401,110600,34454140,1049,1049,1049,1049,0
20250401,110500,34454140,1049,1049,1049,1049,1000
20250401,110400,33405140,1052,1052,1052,1052,0
20250401,110300,33405140,1052,1050,1052,1050,4257
20250401,110200,28927035,1050,1047,1050,1047,7244
20250401,110100,21333487,1047,1047,1047,1047,10
20250401,110000,21323017,1047,1046,1047,1046,565
20250401,105900,20731479,1046,1046,1046,1046,460
20250401,105800,20250319,1043,1043,1043,1043,200
20250401,105700,20041719,1046,1046,1046,1046,1
20250401,105600,20040673,1045,1044,1045,1044,723
20250401,105500,19285180,1044,1044,1044,1044,1
20250401,105400,19284136,1044,1044,1044,1044,0
20250401,105300,19284136,1044,1040,1044,1040,6
20250401,105200,19277892,1044,1044,1044,1044,0
20250401,105100,19277892,1044,1043,1044,1043,63
20250401,105000,19212182,1043,1043,1043,1043,78
20250401,104900,19130828,1043,1039,1044,1039,181
20250401,104800,18942444,1039,1044,1044,1039,101
20250401,104700,18837481,1040,1040,1040,1040,0
20250401,104600,18837481,1040,1040,1040,1040,50
20250401,104500,18785481,1044,1040,1044,1040,151
20250401,104400,18628437,1044,1044,1044,1044,1
20250401,104300,18627393,1043,1043,1043,1043,26
20250401,104200,18600275,1043,1043,1043,1043,0
20250401,104100,18600275,1043,1043,1043,1043,1
20250401,104000,18599232,1040,1041,1043,1040,1127
20250401,103900,17426936,1041,1041,1041,1041,128
20250401,103800,17293688,1041,1041,1041,1041,0
20250401,103700,17293688,1041,1041,1041,1041,0
20250401,103600,17293688,1041,1041,1041,1041,22
20250401,103500,17270786,1043,1043,1043,1043,2
20250401,103400,17268700,1041,1041,1041,1041,8
20250401,103300,17260372,1040,1040,1040,1040,0
20250401,103200,17260372,1040,1040,1040,1040,3
20250401,103100,17257252,1042,1042,1042,1042,652
20250401,103000,16577868,1042,1042,1042,1042,0
20250401,102900,16577868,1042,1042,1042,1042,0
20250401,102800,16577868,1042,1042,1042,1042,10
20250401,102700,16567448,1042,1042,1042,1042,0
20250401,102600,16567448,1042,1042,1042,1042,0
20250401,102500,16567448,1042,1042,1042,1042,5
20250401,102400,16562238,1038,1038,1038,1038,0
20250401,102300,16562238,1038,1038,1038,1038,0
20250401,102200,16562238,1038,1038,1038,1038,0
20250401,102100,16562238,1038,1038,1038,1038,0
20250401,102000,16562238,1038,1038,1038,1038,8
20250401,101900,16553934,1042,1042,1042,1042,0
20250401,101800,16553934,1042,1042,1042,1042,0
20250401,101700,16553934,1042,1042,1042,1042,0
20250401,101600,16553934,1042,1042,1042,1042,0
20250401,101500,16553934,1042,1042,1042,1042,1
20250401,101400,16552892,1042,1042,1042,1042,1
20250401,101300,16551850,1042,1042,1042,1042,0
20250401,101200,16551850,1042,1042,1042,1042,0
20250401,101100,16551850,1042,1041,1042,1041,548
20250401,101000,15981037,1040,1040,1040,1040,0
20250401,100900,15981037,1040,1040,1040,1040,329
20250401,100800,15638877,1036,1036,1036,1036,0
20250401,100700,15638877,1036,1036,1036,1036,0
20250401,100600,15638877,1036,1036,1036,1036,0
20250401,100500,15638877,1036,1036,1036,1036,0
20250401,100400,15638877,1036,1036,1036,1036,0
20250401,100300,15638877,1036,1036,1036,1036,0
20250401,100200,15638877,1036,1036,1036,1036,0
20250401,100100,15638877,1036,1037,1037,1036,507
20250401,100000,15113123,1037,1037,1037,1037,0
20250401,095900,15113123,1037,1037,1037,1037,0
20250401,095800,15113123,1037,1037,1037,1037,309
20250401,095700,14792690,1041,1041,1041,1041,0
20250401,095600,14792690,1041,1041,1041,1041,0
20250401,095500,14792690,1041,1041,1041,1041,0
20250401,095400,14792690,1041,1041,1041,1041,0
20250401,095300,14792690,1041,1041,1041,1041,0
20250401,095200,14792690,1041,1041,1041,1041,0
20250401,095100,14792690,1041,1041,1041,1041,0
20250401,095000,14792690,1041,1041,1041,1041,0
20250401,094900,14792690,1041,1041,1041,1041,0
20250401,094800,14792690,1041,1041,1041,1041,1
20250401,094700,14791649,1035,1035,1035,1035,148
20250401,094600,14638469,1035,1035,1040,1035,266
20250401,094500,14362968,1036,1035,1036,1035,53
20250401,094400,14308102,1036,1035,1036,1035,67
20250401,094300,14238735,1035,1035,1035,1035,75
20250401,094200,14161110,1035,1037,1037,1035,433
20250401,094100,13712547,1037,1037,1037,1037,7
20250401,094000,13705288,1043,1043,1043,1043,0
20250401,093900,13705288,1043,1043,1043,1043,0
20250401,093800,13705288,1043,1043,1043,1043,0
20250401,093700,13705288,1043,1043,1043,1043,0
20250401,093600,13705288,1043,1043,1043,1043,0
20250401,093500,13705288,1043,1043,1043,1043,0
20250401,093400,13705288,1043,1043,1043,1043,2
20250401,093300,13703202,1037,1043,1043,1037,101
20250401,093200,13598459,1043,1037,1043,1037,2
20250401,093100,13596379,1041,1042,1042,1039,2067
20250401,093000,11446574,1044,1044,1044,1044,0
20250401,092900,11446574,1044,1044,1044,1044,0
20250401,092800,11446574,1044,1044,1044,1044,1
20250401,092700,11445530,1044,1046,1046,1044,1088
20250401,092600,10308659,1048,1048,1048,1048,1
20250401,092500,10307611,1045,1045,1045,1045,1
20250401,092400,10306566,1045,1046,1046,1045,215
20250401,092300,10081706,1048,1048,1048,1046,18
20250401,092200,10062848,1048,1046,1048,1046,18
20250401,092100,10044018,1045,1048,1048,1045,577
20250401,092000,9440754,1048,1048,1048,1048,105
20250401,091900,9330714,1048,1048,1048,1048,0
20250401,091800,9330714,1048,1048,1048,1048,0
20250401,091700,9330714,1048,1048,1048,1048,60
20250401,091600,9267834,1049,1049,1049,1049,1000
20250401,091500,8218834,1048,1047,1048,1047,2327
20250401,091400,5781152,1047,1046,1047,1046,899
20250401,091300,4839998,1046,1047,1047,1046,11
20250401,091200,4828482,1047,1045,1047,1045,293
20250401,091100,4522096,1046,1045,1046,1045,95
20250401,091000,4422786,1046,1046,1046,1046,10
20250401,090900,4412326,1047,1047,1047,1047,1
20250401,090800,4411279,1047,1046,1047,1046,41
20250401,090700,4368371,1046,1046,1046,1046,0
20250401,090600,4368371,1046,1046,1046,1046,0
20250401,090500,4368371,1046,1039,1046,1039,1556
20250401,090400,2751620,1039,1039,1039,1039,0
20250401,090300,2751620,1039,1039,1039,1039,1
20250401,090200,2750581,1039,1039,1039,1039,0
20250401,090100,2750581,1039,1039,1039,1039,0
20250401,090000,2750581,1039,1032,1039,1032,2653
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 195200 62694968 1051 1051 1051 1051 5033
3 20250401 195100 62694968 1051 1051 1051 1051 0
4 20250401 195000 62694968 1051 1051 1051 1051 0
5 20250401 194900 62694968 1051 1051 1051 1051 0
6 20250401 194800 62694968 1051 1051 1051 1051 0
7 20250401 194700 62694968 1051 1051 1051 1051 0
8 20250401 194600 62694968 1051 1051 1051 1051 0
9 20250401 194500 62694968 1051 1051 1051 1051 0
10 20250401 194400 62694968 1051 1051 1051 1051 0
11 20250401 194300 62694968 1051 1051 1051 1051 0
12 20250401 194200 62694968 1051 1051 1051 1051 0
13 20250401 194100 62694968 1051 1051 1051 1051 0
14 20250401 194000 62694968 1051 1051 1051 1051 0
15 20250401 193900 62694968 1051 1051 1051 1051 0
16 20250401 193800 62694968 1051 1051 1051 1051 0
17 20250401 193700 62694968 1051 1051 1051 1051 0
18 20250401 193600 62694968 1051 1051 1051 1051 0
19 20250401 193500 62694968 1051 1051 1051 1051 0
20 20250401 193400 62694968 1051 1051 1051 1051 0
21 20250401 193300 62694968 1051 1051 1051 1051 0
22 20250401 193200 62694968 1051 1051 1051 1051 0
23 20250401 193100 62694968 1051 1051 1051 1051 0
24 20250401 193000 62694968 1051 1051 1051 1051 0
25 20250401 192900 62694968 1051 1051 1051 1051 0
26 20250401 192800 62694968 1051 1051 1051 1051 0
27 20250401 192700 62694968 1051 1051 1051 1051 0
28 20250401 192600 62694968 1051 1051 1051 1051 0
29 20250401 192500 62694968 1051 1051 1051 1051 0
30 20250401 192400 62694968 1051 1051 1051 1051 0
31 20250401 192300 62694968 1051 1051 1051 1051 0
32 20250401 192200 62694968 1051 1051 1051 1051 5033
33 20250401 192100 62694968 1051 1051 1051 1051 0
34 20250401 192000 62694968 1051 1051 1051 1051 0
35 20250401 191900 62694968 1051 1051 1051 1051 0
36 20250401 191800 62694968 1051 1051 1051 1051 0
37 20250401 191700 62694968 1051 1051 1051 1051 0
38 20250401 191600 62694968 1051 1051 1051 1051 0
39 20250401 191500 62694968 1051 1051 1051 1051 0
40 20250401 191400 62694968 1051 1051 1051 1051 0
41 20250401 191300 62694968 1051 1051 1051 1051 0
42 20250401 191200 62694968 1051 1051 1051 1051 0
43 20250401 191100 62694968 1051 1051 1051 1051 0
44 20250401 191000 62694968 1051 1051 1051 1051 0
45 20250401 190900 62694968 1051 1051 1051 1051 0
46 20250401 190800 62694968 1051 1051 1051 1051 0
47 20250401 190700 62694968 1051 1051 1051 1051 0
48 20250401 190600 62694968 1051 1051 1051 1051 0
49 20250401 190500 62694968 1051 1051 1051 1051 0
50 20250401 190400 62694968 1051 1051 1051 1051 0
51 20250401 190300 62694968 1051 1051 1051 1051 0
52 20250401 190200 62694968 1051 1051 1051 1051 0
53 20250401 190100 62694968 1051 1051 1051 1051 0
54 20250401 190000 62694968 1051 1051 1051 1051 0
55 20250401 185900 62694968 1051 1051 1051 1051 0
56 20250401 185800 62694968 1051 1051 1051 1051 0
57 20250401 185700 62694968 1051 1051 1051 1051 0
58 20250401 185600 62694968 1051 1051 1051 1051 0
59 20250401 185500 62694968 1051 1051 1051 1051 0
60 20250401 185400 62694968 1051 1051 1051 1051 0
61 20250401 185300 62694968 1051 1051 1051 1051 0
62 20250401 185200 62694968 1051 1051 1051 1051 5033
63 20250401 185100 62694968 1051 1051 1051 1051 0
64 20250401 185000 62694968 1051 1051 1051 1051 0
65 20250401 184900 62694968 1051 1051 1051 1051 0
66 20250401 184800 62694968 1051 1051 1051 1051 0
67 20250401 184700 62694968 1051 1051 1051 1051 0
68 20250401 184600 62694968 1051 1051 1051 1051 0
69 20250401 184500 62694968 1051 1051 1051 1051 0
70 20250401 184400 62694968 1051 1051 1051 1051 0
71 20250401 184300 62694968 1051 1051 1051 1051 0
72 20250401 184200 62694968 1051 1051 1051 1051 0
73 20250401 184100 62694968 1051 1051 1051 1051 0
74 20250401 184000 62694968 1051 1051 1051 1051 0
75 20250401 183900 62694968 1051 1051 1051 1051 0
76 20250401 183800 62694968 1051 1051 1051 1051 0
77 20250401 183700 62694968 1051 1051 1051 1051 0
78 20250401 183600 62694968 1051 1051 1051 1051 0
79 20250401 183500 62694968 1051 1051 1051 1051 0
80 20250401 183400 62694968 1051 1051 1051 1051 0
81 20250401 183300 62694968 1051 1051 1051 1051 0
82 20250401 183200 62694968 1051 1051 1051 1051 0
83 20250401 183100 62694968 1051 1051 1051 1051 0
84 20250401 183000 62694968 1051 1051 1051 1051 0
85 20250401 182900 62694968 1051 1051 1051 1051 0
86 20250401 182800 62694968 1051 1051 1051 1051 0
87 20250401 182700 62694968 1051 1051 1051 1051 0
88 20250401 182600 62694968 1051 1051 1051 1051 0
89 20250401 182500 62694968 1051 1051 1051 1051 0
90 20250401 182400 62694968 1051 1051 1051 1051 0
91 20250401 182300 62694968 1051 1051 1051 1051 0
92 20250401 182200 62694968 1051 1051 1051 1051 5033
93 20250401 182100 62694968 1051 1051 1051 1051 0
94 20250401 182000 62694968 1051 1051 1051 1051 0
95 20250401 181900 62694968 1051 1051 1051 1051 0
96 20250401 181800 62694968 1051 1051 1051 1051 0
97 20250401 181700 62694968 1051 1051 1051 1051 0
98 20250401 181600 62694968 1051 1051 1051 1051 0
99 20250401 181500 62694968 1051 1051 1051 1051 0
100 20250401 181400 62694968 1051 1051 1051 1051 0
101 20250401 181300 62694968 1051 1051 1051 1051 0
102 20250401 181200 62694968 1051 1051 1051 1051 0
103 20250401 181100 62694968 1051 1051 1051 1051 0
104 20250401 181000 62694968 1051 1051 1051 1051 0
105 20250401 180900 62694968 1051 1051 1051 1051 0
106 20250401 180800 62694968 1051 1051 1051 1051 0
107 20250401 180700 62694968 1051 1051 1051 1051 0
108 20250401 180600 62694968 1051 1051 1051 1051 0
109 20250401 180500 62694968 1051 1051 1051 1051 0
110 20250401 180400 62694968 1051 1051 1051 1051 0
111 20250401 180300 62694968 1051 1051 1051 1051 0
112 20250401 180200 62694968 1051 1051 1051 1051 0
113 20250401 180100 62694968 1051 1051 1051 1051 0
114 20250401 180000 62694968 1051 1051 1051 1051 0
115 20250401 175900 62694968 1051 1051 1051 1051 0
116 20250401 175800 62694968 1051 1051 1051 1051 0
117 20250401 175700 62694968 1051 1051 1051 1051 0
118 20250401 175600 62694968 1051 1051 1051 1051 0
119 20250401 175500 62694968 1051 1051 1051 1051 0
120 20250401 175400 62694968 1051 1051 1051 1051 0
121 20250401 175300 62694968 1051 1051 1051 1051 0
122 20250401 175200 62694968 1051 1051 1051 1051 5033
123 20250401 175100 62694968 1051 1051 1051 1051 0
124 20250401 175000 62694968 1051 1051 1051 1051 0
125 20250401 174900 62694968 1051 1051 1051 1051 0
126 20250401 174800 62694968 1051 1051 1051 1051 0
127 20250401 174700 62694968 1051 1051 1051 1051 0
128 20250401 174600 62694968 1051 1051 1051 1051 0
129 20250401 174500 62694968 1051 1051 1051 1051 0
130 20250401 174400 62694968 1051 1051 1051 1051 0
131 20250401 174300 62694968 1051 1051 1051 1051 0
132 20250401 174200 62694968 1051 1051 1051 1051 0
133 20250401 174100 62694968 1051 1051 1051 1051 0
134 20250401 174000 62694968 1051 1051 1051 1051 0
135 20250401 173900 62694968 1051 1051 1051 1051 0
136 20250401 173800 62694968 1051 1051 1051 1051 0
137 20250401 173700 62694968 1051 1051 1051 1051 0
138 20250401 173600 62694968 1051 1051 1051 1051 0
139 20250401 173500 62694968 1051 1051 1051 1051 0
140 20250401 173400 62694968 1051 1051 1051 1051 0
141 20250401 173300 62694968 1051 1051 1051 1051 0
142 20250401 173200 62694968 1051 1051 1051 1051 0
143 20250401 173100 62694968 1051 1051 1051 1051 0
144 20250401 173000 62694968 1051 1051 1051 1051 0
145 20250401 172900 62694968 1051 1051 1051 1051 0
146 20250401 172800 62694968 1051 1051 1051 1051 0
147 20250401 172700 62694968 1051 1051 1051 1051 0
148 20250401 172600 62694968 1051 1051 1051 1051 0
149 20250401 172500 62694968 1051 1051 1051 1051 0
150 20250401 172400 62694968 1051 1051 1051 1051 0
151 20250401 172300 62694968 1051 1051 1051 1051 0
152 20250401 172200 62694968 1051 1051 1051 1051 5033
153 20250401 172100 62694968 1051 1051 1051 1051 0
154 20250401 172000 62694968 1051 1051 1051 1051 0
155 20250401 171900 62694968 1051 1051 1051 1051 0
156 20250401 171800 62694968 1051 1051 1051 1051 0
157 20250401 171700 62694968 1051 1051 1051 1051 0
158 20250401 171600 62694968 1051 1051 1051 1051 0
159 20250401 171500 62694968 1051 1051 1051 1051 0
160 20250401 171400 62694968 1051 1051 1051 1051 0
161 20250401 171300 62694968 1051 1051 1051 1051 0
162 20250401 171200 62694968 1051 1051 1051 1051 0
163 20250401 171100 62694968 1051 1051 1051 1051 0
164 20250401 171000 62694968 1051 1051 1051 1051 0
165 20250401 170900 62694968 1051 1051 1051 1051 0
166 20250401 170800 62694968 1051 1051 1051 1051 0
167 20250401 170700 62694968 1051 1051 1051 1051 0
168 20250401 170600 62694968 1051 1051 1051 1051 0
169 20250401 170500 62694968 1051 1051 1051 1051 0
170 20250401 170400 62694968 1051 1051 1051 1051 0
171 20250401 170300 62694968 1051 1051 1051 1051 0
172 20250401 170200 62694968 1051 1051 1051 1051 0
173 20250401 170100 62694968 1051 1051 1051 1051 0
174 20250401 170000 62694968 1051 1051 1051 1051 0
175 20250401 165900 62694968 1051 1051 1051 1051 0
176 20250401 165800 62694968 1051 1051 1051 1051 0
177 20250401 165700 62694968 1051 1051 1051 1051 0
178 20250401 165600 62694968 1051 1051 1051 1051 0
179 20250401 165500 62694968 1051 1051 1051 1051 0
180 20250401 165400 62694968 1051 1051 1051 1051 0
181 20250401 165300 62694968 1051 1051 1051 1051 0
182 20250401 165200 62694968 1051 1051 1051 1051 5033
183 20250401 165100 62694968 1051 1051 1051 1051 0
184 20250401 165000 62694968 1051 1051 1051 1051 0
185 20250401 164900 62694968 1051 1051 1051 1051 0
186 20250401 164800 62694968 1051 1051 1051 1051 0
187 20250401 164700 62694968 1051 1051 1051 1051 0
188 20250401 164600 62694968 1051 1051 1051 1051 0
189 20250401 164500 62694968 1051 1051 1051 1051 0
190 20250401 164400 62694968 1051 1051 1051 1051 0
191 20250401 164300 62694968 1051 1051 1051 1051 0
192 20250401 164200 62694968 1051 1051 1051 1051 0
193 20250401 164100 62694968 1051 1051 1051 1051 0
194 20250401 164000 62694968 1051 1051 1051 1051 0
195 20250401 163900 62694968 1051 1051 1051 1051 0
196 20250401 163800 62694968 1051 1051 1051 1051 0
197 20250401 163700 62694968 1051 1051 1051 1051 0
198 20250401 163600 62694968 1051 1051 1051 1051 0
199 20250401 163500 62694968 1051 1051 1051 1051 0
200 20250401 163400 62694968 1051 1051 1051 1051 0
201 20250401 163300 62694968 1051 1051 1051 1051 0
202 20250401 163200 62694968 1051 1051 1051 1051 0
203 20250401 163100 62694968 1051 1051 1051 1051 0
204 20250401 163000 62694968 1051 1051 1051 1051 0
205 20250401 162900 62694968 1051 1051 1051 1051 0
206 20250401 162800 62694968 1051 1051 1051 1051 0
207 20250401 162700 62694968 1051 1051 1051 1051 0
208 20250401 162600 62694968 1051 1051 1051 1051 0
209 20250401 162500 62694968 1051 1051 1051 1051 0
210 20250401 162400 62694968 1051 1051 1051 1051 0
211 20250401 162300 62694968 1051 1051 1051 1051 0
212 20250401 162200 62694968 1051 1051 1051 1051 5033
213 20250401 162100 62694968 1051 1051 1051 1051 0
214 20250401 162000 62694968 1051 1051 1051 1051 0
215 20250401 161900 62694968 1051 1051 1051 1051 0
216 20250401 161800 62694968 1051 1051 1051 1051 0
217 20250401 161700 62694968 1051 1051 1051 1051 0
218 20250401 161600 62694968 1051 1051 1051 1051 0
219 20250401 161500 62694968 1051 1051 1051 1051 0
220 20250401 161400 62694968 1051 1051 1051 1051 0
221 20250401 161300 62694968 1051 1051 1051 1051 0
222 20250401 161200 62694968 1051 1051 1051 1051 0
223 20250401 161100 62694968 1051 1051 1051 1051 0
224 20250401 161000 62694968 1051 1051 1051 1051 0
225 20250401 160900 62694968 1051 1051 1051 1051 0
226 20250401 160800 62694968 1051 1051 1051 1051 0
227 20250401 160700 62694968 1051 1051 1051 1051 0
228 20250401 160600 62694968 1051 1051 1051 1051 0
229 20250401 160500 62694968 1051 1051 1051 1051 0
230 20250401 160400 62694968 1051 1051 1051 1051 0
231 20250401 160300 62694968 1051 1051 1051 1051 0
232 20250401 160200 62694968 1051 1051 1051 1051 0
233 20250401 160100 62694968 1051 1051 1051 1051 0
234 20250401 160000 62694968 1051 1051 1051 1051 0
235 20250401 155900 62694968 1051 1051 1051 1051 0
236 20250401 155800 62694968 1051 1051 1051 1051 0
237 20250401 155700 62694968 1051 1051 1051 1051 0
238 20250401 155600 62694968 1051 1051 1051 1051 0
239 20250401 155500 62694968 1051 1051 1051 1051 0
240 20250401 155400 62694968 1051 1051 1051 1051 0
241 20250401 155300 62694968 1051 1051 1051 1051 0
242 20250401 155200 62694968 1051 1051 1051 1051 5033
243 20250401 155100 62694968 1051 1051 1051 1051 0
244 20250401 155000 62694968 1051 1051 1051 1051 0
245 20250401 154900 62694968 1051 1051 1051 1051 0
246 20250401 154800 62694968 1051 1051 1051 1051 0
247 20250401 154700 62694968 1051 1051 1051 1051 0
248 20250401 154600 62694968 1051 1051 1051 1051 0
249 20250401 154500 62694968 1051 1051 1051 1051 0
250 20250401 154400 62694968 1051 1051 1051 1051 0
251 20250401 154300 62694968 1051 1051 1051 1051 0
252 20250401 154200 62694968 1051 1051 1051 1051 0
253 20250401 154100 62694968 1051 1051 1051 1051 0
254 20250401 154000 62694968 1051 1051 1051 1051 0
255 20250401 153900 62694968 1051 1051 1051 1051 0
256 20250401 153800 62694968 1051 1051 1051 1051 0
257 20250401 153700 62694968 1051 1051 1051 1051 0
258 20250401 153600 62694968 1051 1051 1051 1051 0
259 20250401 153500 62694968 1051 1051 1051 1051 0
260 20250401 153400 62694968 1051 1051 1051 1051 0
261 20250401 153300 62694968 1051 1051 1051 1051 0
262 20250401 153200 62694968 1051 1051 1051 1051 0
263 20250401 153100 62694968 1051 1051 1051 1051 0
264 20250401 153000 62694968 1051 1051 1051 1051 5033
265 20250401 152900 57405285 1050 1050 1050 1050 0
266 20250401 152800 57405285 1050 1050 1050 1050 0
267 20250401 152700 57405285 1050 1050 1050 1050 0
268 20250401 152600 57405285 1050 1050 1050 1050 0
269 20250401 152500 57405285 1050 1050 1050 1050 0
270 20250401 152400 57405285 1050 1050 1050 1050 0
271 20250401 152300 57405285 1050 1050 1050 1050 0
272 20250401 152200 57405285 1050 1050 1050 1050 0
273 20250401 152100 57405285 1050 1050 1050 1050 0
274 20250401 152000 57405285 1050 1050 1050 1050 0
275 20250401 151900 57405285 1050 1050 1050 1050 0
276 20250401 151800 57405285 1050 1050 1050 1050 0
277 20250401 151700 57405285 1050 1050 1050 1050 0
278 20250401 151600 57405285 1050 1050 1050 1050 1
279 20250401 151500 57404235 1047 1049 1049 1047 2010
280 20250401 151400 55298922 1050 1050 1050 1050 0
281 20250401 151300 55298922 1050 1050 1050 1050 0
282 20250401 151200 55298922 1050 1050 1050 1050 0
283 20250401 151100 55298922 1050 1050 1050 1050 0
284 20250401 151000 55298922 1050 1050 1050 1050 0
285 20250401 150900 55298922 1050 1050 1050 1050 0
286 20250401 150800 55298922 1050 1050 1050 1050 0
287 20250401 150700 55298922 1050 1050 1050 1050 0
288 20250401 150600 55298922 1050 1050 1050 1050 0
289 20250401 150500 55298922 1050 1050 1050 1050 0
290 20250401 150400 55298922 1050 1050 1050 1050 0
291 20250401 150300 55298922 1050 1050 1050 1050 0
292 20250401 150200 55298922 1050 1050 1050 1050 5
293 20250401 150100 55293672 1049 1049 1049 1049 42
294 20250401 150000 55249614 1050 1050 1050 1050 0
295 20250401 145900 55249614 1050 1050 1050 1050 0
296 20250401 145800 55249614 1050 1050 1050 1050 0
297 20250401 145700 55249614 1050 1050 1050 1050 0
298 20250401 145600 55249614 1050 1050 1050 1050 49
299 20250401 145500 55198164 1051 1051 1051 1051 0
300 20250401 145400 55198164 1051 1051 1051 1051 0
301 20250401 145300 55198164 1051 1051 1051 1051 0
302 20250401 145200 55198164 1051 1051 1051 1051 185
303 20250401 145100 55003729 1050 1050 1050 1050 1713
304 20250401 145000 53205079 1049 1049 1049 1049 250
305 20250401 144900 52942829 1049 1049 1049 1049 0
306 20250401 144800 52942829 1049 1049 1049 1049 0
307 20250401 144700 52942829 1049 1049 1049 1049 50
308 20250401 144600 52890379 1050 1050 1050 1050 0
309 20250401 144500 52890379 1050 1050 1050 1050 0
310 20250401 144400 52890379 1050 1050 1050 1050 0
311 20250401 144300 52890379 1050 1050 1050 1050 0
312 20250401 144200 52890379 1050 1050 1050 1050 0
313 20250401 144100 52890379 1050 1050 1050 1050 0
314 20250401 144000 52890379 1050 1050 1050 1050 0
315 20250401 143900 52890379 1050 1050 1050 1050 0
316 20250401 143800 52890379 1050 1050 1050 1050 2
317 20250401 143700 52888279 1050 1050 1050 1050 4
318 20250401 143600 52884079 1049 1049 1049 1049 0
319 20250401 143500 52884079 1049 1049 1049 1049 0
320 20250401 143400 52884079 1049 1049 1049 1049 0
321 20250401 143300 52884079 1049 1049 1049 1049 1
322 20250401 143200 52883030 1049 1049 1049 1049 0
323 20250401 143100 52883030 1049 1049 1049 1049 0
324 20250401 143000 52883030 1049 1049 1049 1049 508
325 20250401 142900 52350138 1049 1049 1049 1049 0
326 20250401 142800 52350138 1049 1049 1049 1049 0
327 20250401 142700 52350138 1049 1049 1049 1049 0
328 20250401 142600 52350138 1049 1049 1049 1049 21
329 20250401 142500 52328109 1049 1049 1049 1049 0
330 20250401 142400 52328109 1049 1049 1049 1049 0
331 20250401 142300 52328109 1049 1048 1049 1048 72
332 20250401 142200 52252582 1049 1049 1049 1049 1
333 20250401 142100 52251533 1048 1048 1048 1048 0
334 20250401 142000 52251533 1048 1048 1048 1048 1
335 20250401 141900 52250485 1049 1049 1049 1049 2
336 20250401 141800 52248387 1049 1049 1049 1049 0
337 20250401 141700 52248387 1049 1049 1049 1049 0
338 20250401 141600 52248387 1049 1049 1049 1049 1
339 20250401 141500 52247338 1047 1047 1047 1047 0
340 20250401 141400 52247338 1047 1047 1047 1047 0
341 20250401 141300 52247338 1047 1048 1048 1047 23
342 20250401 141200 52223254 1049 1049 1049 1049 0
343 20250401 141100 52223254 1049 1049 1049 1049 0
344 20250401 141000 52223254 1049 1049 1049 1049 2
345 20250401 140900 52221156 1049 1049 1049 1049 0
346 20250401 140800 52221156 1049 1049 1049 1049 1
347 20250401 140700 52220107 1048 1048 1048 1048 0
348 20250401 140600 52220107 1048 1048 1048 1048 0
349 20250401 140500 52220107 1048 1048 1048 1048 0
350 20250401 140400 52220107 1048 1048 1048 1048 0
351 20250401 140300 52220107 1048 1048 1048 1048 7
352 20250401 140200 52212771 1048 1048 1048 1048 10
353 20250401 140100 52202291 1048 1048 1048 1048 471
354 20250401 140000 51708683 1048 1048 1048 1048 7
355 20250401 135900 51701347 1048 1048 1048 1048 505
356 20250401 135800 51172107 1048 1048 1048 1048 166
357 20250401 135700 50998139 1049 1049 1049 1049 0
358 20250401 135600 50998139 1049 1049 1049 1049 1
359 20250401 135500 50997090 1049 1049 1049 1049 1
360 20250401 135400 50996041 1049 1047 1049 1047 2
361 20250401 135300 50993945 1048 1048 1048 1048 0
362 20250401 135200 50993945 1048 1048 1048 1048 0
363 20250401 135100 50993945 1048 1048 1048 1048 0
364 20250401 135000 50993945 1048 1048 1048 1048 0
365 20250401 134900 50993945 1048 1048 1048 1048 0
366 20250401 134800 50993945 1048 1048 1048 1048 0
367 20250401 134700 50993945 1048 1048 1048 1048 0
368 20250401 134600 50993945 1048 1048 1048 1048 500
369 20250401 134500 50469945 1048 1048 1048 1048 0
370 20250401 134400 50469945 1048 1048 1048 1048 0
371 20250401 134300 50469945 1048 1048 1048 1048 0
372 20250401 134200 50469945 1048 1048 1048 1048 54
373 20250401 134100 50413353 1049 1049 1049 1049 0
374 20250401 134000 50413353 1049 1049 1049 1049 0
375 20250401 133900 50413353 1049 1049 1049 1049 146
376 20250401 133800 50260199 1050 1050 1050 1050 0
377 20250401 133700 50260199 1050 1050 1050 1050 0
378 20250401 133600 50260199 1050 1050 1050 1050 0
379 20250401 133500 50260199 1050 1050 1050 1050 248
380 20250401 133400 49999799 1049 1049 1049 1049 0
381 20250401 133300 49999799 1049 1049 1049 1049 650
382 20250401 133200 49317949 1050 1050 1050 1050 19
383 20250401 133100 49297999 1050 1050 1050 1050 0
384 20250401 133000 49297999 1050 1050 1050 1050 500
385 20250401 132900 48772999 1049 1049 1049 1049 0
386 20250401 132800 48772999 1049 1049 1049 1049 0
387 20250401 132700 48772999 1049 1049 1049 1049 0
388 20250401 132600 48772999 1049 1049 1049 1049 300
389 20250401 132500 48458299 1050 1050 1050 1050 65
390 20250401 132400 48390049 1049 1049 1049 1049 0
391 20250401 132300 48390049 1049 1049 1049 1049 0
392 20250401 132200 48390049 1049 1049 1049 1049 0
393 20250401 132100 48390049 1049 1049 1049 1049 0
394 20250401 132000 48390049 1049 1049 1049 1049 128
395 20250401 131900 48255777 1050 1050 1050 1050 0
396 20250401 131800 48255777 1050 1050 1050 1050 1
397 20250401 131700 48254727 1049 1049 1049 1049 0
398 20250401 131600 48254727 1049 1049 1049 1049 0
399 20250401 131500 48254727 1049 1049 1049 1049 0
400 20250401 131400 48254727 1049 1049 1049 1049 0
401 20250401 131300 48254727 1049 1049 1049 1049 0
402 20250401 131200 48254727 1049 1049 1049 1049 0
403 20250401 131100 48254727 1049 1049 1049 1049 0
404 20250401 131000 48254727 1049 1049 1049 1049 0
405 20250401 130900 48254727 1049 1049 1049 1049 0
406 20250401 130800 48254727 1049 1049 1049 1049 0
407 20250401 130700 48254727 1049 1049 1049 1049 0
408 20250401 130600 48254727 1049 1049 1049 1049 0
409 20250401 130500 48254727 1049 1049 1049 1049 0
410 20250401 130400 48254727 1049 1049 1049 1049 0
411 20250401 130300 48254727 1049 1049 1049 1049 0
412 20250401 130200 48254727 1049 1049 1049 1049 5
413 20250401 130100 48249482 1050 1049 1050 1049 38
414 20250401 130000 48209587 1050 1050 1050 1050 1
415 20250401 125900 48208537 1049 1049 1049 1049 0
416 20250401 125800 48208537 1049 1049 1049 1049 0
417 20250401 125700 48208537 1049 1049 1049 1049 0
418 20250401 125600 48208537 1049 1049 1049 1049 0
419 20250401 125500 48208537 1049 1049 1049 1049 0
420 20250401 125400 48208537 1049 1049 1049 1049 1
421 20250401 125300 48207488 1050 1050 1050 1050 0
422 20250401 125200 48207488 1050 1050 1050 1050 7
423 20250401 125100 48200138 1050 1050 1050 1050 1
424 20250401 125000 48199088 1049 1049 1049 1049 0
425 20250401 124900 48199088 1049 1049 1049 1049 0
426 20250401 124800 48199088 1049 1049 1049 1049 53
427 20250401 124700 48143491 1049 1049 1049 1049 0
428 20250401 124600 48143491 1049 1049 1049 1049 0
429 20250401 124500 48143491 1049 1049 1049 1049 9
430 20250401 124400 48134050 1049 1049 1049 1049 10
431 20250401 124300 48123560 1050 1050 1050 1050 0
432 20250401 124200 48123560 1050 1050 1050 1050 0
433 20250401 124100 48123560 1050 1050 1050 1050 0
434 20250401 124000 48123560 1050 1050 1050 1050 0
435 20250401 123900 48123560 1050 1050 1050 1050 171
436 20250401 123800 47944010 1050 1050 1050 1050 0
437 20250401 123700 47944010 1050 1050 1050 1050 95
438 20250401 123600 47844260 1050 1050 1050 1050 3
439 20250401 123500 47841110 1051 1050 1051 1050 217
440 20250401 123400 47613162 1051 1051 1051 1051 202
441 20250401 123300 47400860 1051 1051 1051 1051 193
442 20250401 123200 47198017 1050 1050 1050 1050 0
443 20250401 123100 47198017 1050 1050 1050 1050 120
444 20250401 123000 47072017 1050 1050 1050 1050 0
445 20250401 122900 47072017 1050 1049 1050 1049 326
446 20250401 122800 46729719 1049 1049 1049 1049 0
447 20250401 122700 46729719 1049 1049 1049 1049 198
448 20250401 122600 46522017 1050 1050 1050 1050 0
449 20250401 122500 46522017 1050 1050 1050 1050 0
450 20250401 122400 46522017 1050 1050 1050 1050 6
451 20250401 122300 46515717 1050 1050 1050 1050 0
452 20250401 122200 46515717 1050 1050 1050 1050 0
453 20250401 122100 46515717 1050 1050 1050 1050 0
454 20250401 122000 46515717 1050 1050 1050 1050 0
455 20250401 121900 46515717 1050 1050 1050 1050 0
456 20250401 121800 46515717 1050 1050 1050 1050 300
457 20250401 121700 46200717 1049 1049 1049 1049 0
458 20250401 121600 46200717 1049 1049 1049 1049 0
459 20250401 121500 46200717 1049 1049 1049 1049 29
460 20250401 121400 46170296 1049 1049 1049 1049 0
461 20250401 121300 46170296 1049 1049 1049 1049 0
462 20250401 121200 46170296 1049 1049 1049 1049 0
463 20250401 121100 46170296 1049 1049 1049 1049 0
464 20250401 121000 46170296 1049 1049 1049 1049 11
465 20250401 120900 46158757 1048 1048 1048 1048 0
466 20250401 120800 46158757 1048 1048 1048 1048 0
467 20250401 120700 46158757 1048 1048 1048 1048 0
468 20250401 120600 46158757 1048 1048 1048 1048 96
469 20250401 120500 46058149 1050 1050 1050 1050 0
470 20250401 120400 46058149 1050 1049 1050 1049 186
471 20250401 120300 45862854 1050 1050 1050 1050 0
472 20250401 120200 45862854 1050 1050 1050 1050 0
473 20250401 120100 45862854 1050 1050 1050 1050 0
474 20250401 120000 45862854 1050 1050 1050 1050 0
475 20250401 115900 45862854 1050 1050 1050 1050 0
476 20250401 115800 45862854 1050 1050 1050 1050 0
477 20250401 115700 45862854 1050 1050 1050 1050 0
478 20250401 115600 45862854 1050 1050 1050 1050 0
479 20250401 115500 45862854 1050 1050 1050 1050 8
480 20250401 115400 45854454 1050 1050 1050 1050 0
481 20250401 115300 45854454 1050 1050 1050 1050 0
482 20250401 115200 45854454 1050 1050 1050 1050 0
483 20250401 115100 45854454 1050 1050 1050 1050 0
484 20250401 115000 45854454 1050 1050 1050 1050 0
485 20250401 114900 45854454 1050 1049 1050 1049 15
486 20250401 114800 45838714 1050 1050 1050 1050 0
487 20250401 114700 45838714 1050 1050 1050 1050 0
488 20250401 114600 45838714 1050 1050 1050 1050 0
489 20250401 114500 45838714 1050 1050 1050 1050 1
490 20250401 114400 45837664 1049 1049 1049 1049 0
491 20250401 114300 45837664 1049 1049 1049 1049 0
492 20250401 114200 45837664 1049 1049 1049 1049 0
493 20250401 114100 45837664 1049 1049 1049 1049 0
494 20250401 114000 45837664 1049 1049 1049 1049 25
495 20250401 113900 45811439 1050 1050 1050 1050 48
496 20250401 113800 45761039 1050 1050 1050 1050 144
497 20250401 113700 45609839 1050 1050 1050 1050 0
498 20250401 113600 45609839 1050 1050 1050 1050 80
499 20250401 113500 45525839 1050 1050 1050 1050 0
500 20250401 113400 45525839 1050 1049 1050 1049 111
501 20250401 113300 45409300 1050 1050 1050 1050 0
502 20250401 113200 45409300 1050 1050 1050 1050 0
503 20250401 113100 45409300 1050 1050 1050 1050 50
504 20250401 113000 45356800 1050 1050 1050 1050 30
505 20250401 112900 45325300 1050 1050 1050 1050 199
506 20250401 112800 45116350 1052 1052 1052 1052 1
507 20250401 112700 45115298 1050 1051 1051 1050 200
508 20250401 112600 44905258 1051 1052 1052 1051 1914
509 20250401 112500 42892230 1053 1053 1053 1053 0
510 20250401 112400 42892230 1053 1053 1053 1053 0
511 20250401 112300 42892230 1053 1053 1053 1053 730
512 20250401 112200 42123540 1053 1050 1053 1050 5416
513 20250401 112100 36423113 1052 1052 1052 1052 0
514 20250401 112000 36423113 1052 1051 1052 1051 749
515 20250401 111900 35635813 1051 1051 1051 1051 32
516 20250401 111800 35602181 1052 1052 1052 1052 0
517 20250401 111700 35602181 1052 1052 1052 1052 0
518 20250401 111600 35602181 1052 1052 1052 1052 0
519 20250401 111500 35602181 1052 1052 1052 1052 0
520 20250401 111400 35602181 1052 1052 1052 1052 0
521 20250401 111300 35602181 1052 1052 1052 1052 0
522 20250401 111200 35602181 1052 1052 1052 1052 1
523 20250401 111100 35601129 1048 1048 1048 1048 500
524 20250401 111000 35077129 1048 1052 1052 1048 593
525 20250401 110900 34455192 1052 1052 1052 1052 1
526 20250401 110800 34454140 1049 1049 1049 1049 0
527 20250401 110700 34454140 1049 1049 1049 1049 0
528 20250401 110600 34454140 1049 1049 1049 1049 0
529 20250401 110500 34454140 1049 1049 1049 1049 1000
530 20250401 110400 33405140 1052 1052 1052 1052 0
531 20250401 110300 33405140 1052 1050 1052 1050 4257
532 20250401 110200 28927035 1050 1047 1050 1047 7244
533 20250401 110100 21333487 1047 1047 1047 1047 10
534 20250401 110000 21323017 1047 1046 1047 1046 565
535 20250401 105900 20731479 1046 1046 1046 1046 460
536 20250401 105800 20250319 1043 1043 1043 1043 200
537 20250401 105700 20041719 1046 1046 1046 1046 1
538 20250401 105600 20040673 1045 1044 1045 1044 723
539 20250401 105500 19285180 1044 1044 1044 1044 1
540 20250401 105400 19284136 1044 1044 1044 1044 0
541 20250401 105300 19284136 1044 1040 1044 1040 6
542 20250401 105200 19277892 1044 1044 1044 1044 0
543 20250401 105100 19277892 1044 1043 1044 1043 63
544 20250401 105000 19212182 1043 1043 1043 1043 78
545 20250401 104900 19130828 1043 1039 1044 1039 181
546 20250401 104800 18942444 1039 1044 1044 1039 101
547 20250401 104700 18837481 1040 1040 1040 1040 0
548 20250401 104600 18837481 1040 1040 1040 1040 50
549 20250401 104500 18785481 1044 1040 1044 1040 151
550 20250401 104400 18628437 1044 1044 1044 1044 1
551 20250401 104300 18627393 1043 1043 1043 1043 26
552 20250401 104200 18600275 1043 1043 1043 1043 0
553 20250401 104100 18600275 1043 1043 1043 1043 1
554 20250401 104000 18599232 1040 1041 1043 1040 1127
555 20250401 103900 17426936 1041 1041 1041 1041 128
556 20250401 103800 17293688 1041 1041 1041 1041 0
557 20250401 103700 17293688 1041 1041 1041 1041 0
558 20250401 103600 17293688 1041 1041 1041 1041 22
559 20250401 103500 17270786 1043 1043 1043 1043 2
560 20250401 103400 17268700 1041 1041 1041 1041 8
561 20250401 103300 17260372 1040 1040 1040 1040 0
562 20250401 103200 17260372 1040 1040 1040 1040 3
563 20250401 103100 17257252 1042 1042 1042 1042 652
564 20250401 103000 16577868 1042 1042 1042 1042 0
565 20250401 102900 16577868 1042 1042 1042 1042 0
566 20250401 102800 16577868 1042 1042 1042 1042 10
567 20250401 102700 16567448 1042 1042 1042 1042 0
568 20250401 102600 16567448 1042 1042 1042 1042 0
569 20250401 102500 16567448 1042 1042 1042 1042 5
570 20250401 102400 16562238 1038 1038 1038 1038 0
571 20250401 102300 16562238 1038 1038 1038 1038 0
572 20250401 102200 16562238 1038 1038 1038 1038 0
573 20250401 102100 16562238 1038 1038 1038 1038 0
574 20250401 102000 16562238 1038 1038 1038 1038 8
575 20250401 101900 16553934 1042 1042 1042 1042 0
576 20250401 101800 16553934 1042 1042 1042 1042 0
577 20250401 101700 16553934 1042 1042 1042 1042 0
578 20250401 101600 16553934 1042 1042 1042 1042 0
579 20250401 101500 16553934 1042 1042 1042 1042 1
580 20250401 101400 16552892 1042 1042 1042 1042 1
581 20250401 101300 16551850 1042 1042 1042 1042 0
582 20250401 101200 16551850 1042 1042 1042 1042 0
583 20250401 101100 16551850 1042 1041 1042 1041 548
584 20250401 101000 15981037 1040 1040 1040 1040 0
585 20250401 100900 15981037 1040 1040 1040 1040 329
586 20250401 100800 15638877 1036 1036 1036 1036 0
587 20250401 100700 15638877 1036 1036 1036 1036 0
588 20250401 100600 15638877 1036 1036 1036 1036 0
589 20250401 100500 15638877 1036 1036 1036 1036 0
590 20250401 100400 15638877 1036 1036 1036 1036 0
591 20250401 100300 15638877 1036 1036 1036 1036 0
592 20250401 100200 15638877 1036 1036 1036 1036 0
593 20250401 100100 15638877 1036 1037 1037 1036 507
594 20250401 100000 15113123 1037 1037 1037 1037 0
595 20250401 095900 15113123 1037 1037 1037 1037 0
596 20250401 095800 15113123 1037 1037 1037 1037 309
597 20250401 095700 14792690 1041 1041 1041 1041 0
598 20250401 095600 14792690 1041 1041 1041 1041 0
599 20250401 095500 14792690 1041 1041 1041 1041 0
600 20250401 095400 14792690 1041 1041 1041 1041 0
601 20250401 095300 14792690 1041 1041 1041 1041 0
602 20250401 095200 14792690 1041 1041 1041 1041 0
603 20250401 095100 14792690 1041 1041 1041 1041 0
604 20250401 095000 14792690 1041 1041 1041 1041 0
605 20250401 094900 14792690 1041 1041 1041 1041 0
606 20250401 094800 14792690 1041 1041 1041 1041 1
607 20250401 094700 14791649 1035 1035 1035 1035 148
608 20250401 094600 14638469 1035 1035 1040 1035 266
609 20250401 094500 14362968 1036 1035 1036 1035 53
610 20250401 094400 14308102 1036 1035 1036 1035 67
611 20250401 094300 14238735 1035 1035 1035 1035 75
612 20250401 094200 14161110 1035 1037 1037 1035 433
613 20250401 094100 13712547 1037 1037 1037 1037 7
614 20250401 094000 13705288 1043 1043 1043 1043 0
615 20250401 093900 13705288 1043 1043 1043 1043 0
616 20250401 093800 13705288 1043 1043 1043 1043 0
617 20250401 093700 13705288 1043 1043 1043 1043 0
618 20250401 093600 13705288 1043 1043 1043 1043 0
619 20250401 093500 13705288 1043 1043 1043 1043 0
620 20250401 093400 13705288 1043 1043 1043 1043 2
621 20250401 093300 13703202 1037 1043 1043 1037 101
622 20250401 093200 13598459 1043 1037 1043 1037 2
623 20250401 093100 13596379 1041 1042 1042 1039 2067
624 20250401 093000 11446574 1044 1044 1044 1044 0
625 20250401 092900 11446574 1044 1044 1044 1044 0
626 20250401 092800 11446574 1044 1044 1044 1044 1
627 20250401 092700 11445530 1044 1046 1046 1044 1088
628 20250401 092600 10308659 1048 1048 1048 1048 1
629 20250401 092500 10307611 1045 1045 1045 1045 1
630 20250401 092400 10306566 1045 1046 1046 1045 215
631 20250401 092300 10081706 1048 1048 1048 1046 18
632 20250401 092200 10062848 1048 1046 1048 1046 18
633 20250401 092100 10044018 1045 1048 1048 1045 577
634 20250401 092000 9440754 1048 1048 1048 1048 105
635 20250401 091900 9330714 1048 1048 1048 1048 0
636 20250401 091800 9330714 1048 1048 1048 1048 0
637 20250401 091700 9330714 1048 1048 1048 1048 60
638 20250401 091600 9267834 1049 1049 1049 1049 1000
639 20250401 091500 8218834 1048 1047 1048 1047 2327
640 20250401 091400 5781152 1047 1046 1047 1046 899
641 20250401 091300 4839998 1046 1047 1047 1046 11
642 20250401 091200 4828482 1047 1045 1047 1045 293
643 20250401 091100 4522096 1046 1045 1046 1045 95
644 20250401 091000 4422786 1046 1046 1046 1046 10
645 20250401 090900 4412326 1047 1047 1047 1047 1
646 20250401 090800 4411279 1047 1046 1047 1046 41
647 20250401 090700 4368371 1046 1046 1046 1046 0
648 20250401 090600 4368371 1046 1046 1046 1046 0
649 20250401 090500 4368371 1046 1039 1046 1039 1556
650 20250401 090400 2751620 1039 1039 1039 1039 0
651 20250401 090300 2751620 1039 1039 1039 1039 1
652 20250401 090200 2750581 1039 1039 1039 1039 0
653 20250401 090100 2750581 1039 1039 1039 1039 0
654 20250401 090000 2750581 1039 1032 1039 1032 2653

1
061250/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,82874653,0,86935510997,0.00
20250327,0,82874653,0,87681382874,0.00
20250326,0,82874653,0,88427254751,0.00
20250325,0,82874653,0,88095756139,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 82874653 0 86935510997 0.00
3 20250327 0 82874653 0 87681382874 0.00
4 20250326 0 82874653 0 88427254751 0.00
5 20250325 0 82874653 0 88095756139 0.00