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
063440/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,654 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,195200,143635153,1342,1342,1342,1342,6230
20250401,195100,143635153,1342,1342,1342,1342,0
20250401,195000,143635153,1342,1342,1342,1342,0
20250401,194900,143635153,1342,1342,1342,1342,0
20250401,194800,143635153,1342,1342,1342,1342,0
20250401,194700,143635153,1342,1342,1342,1342,0
20250401,194600,143635153,1342,1342,1342,1342,0
20250401,194500,143635153,1342,1342,1342,1342,0
20250401,194400,143635153,1342,1342,1342,1342,0
20250401,194300,143635153,1342,1342,1342,1342,0
20250401,194200,143635153,1342,1342,1342,1342,0
20250401,194100,143635153,1342,1342,1342,1342,0
20250401,194000,143635153,1342,1342,1342,1342,0
20250401,193900,143635153,1342,1342,1342,1342,0
20250401,193800,143635153,1342,1342,1342,1342,0
20250401,193700,143635153,1342,1342,1342,1342,0
20250401,193600,143635153,1342,1342,1342,1342,0
20250401,193500,143635153,1342,1342,1342,1342,0
20250401,193400,143635153,1342,1342,1342,1342,0
20250401,193300,143635153,1342,1342,1342,1342,0
20250401,193200,143635153,1342,1342,1342,1342,0
20250401,193100,143635153,1342,1342,1342,1342,0
20250401,193000,143635153,1342,1342,1342,1342,0
20250401,192900,143635153,1342,1342,1342,1342,0
20250401,192800,143635153,1342,1342,1342,1342,0
20250401,192700,143635153,1342,1342,1342,1342,0
20250401,192600,143635153,1342,1342,1342,1342,0
20250401,192500,143635153,1342,1342,1342,1342,0
20250401,192400,143635153,1342,1342,1342,1342,0
20250401,192300,143635153,1342,1342,1342,1342,0
20250401,192200,143635153,1342,1342,1342,1342,6230
20250401,192100,143635153,1342,1342,1342,1342,0
20250401,192000,143635153,1342,1342,1342,1342,0
20250401,191900,143635153,1342,1342,1342,1342,0
20250401,191800,143635153,1342,1342,1342,1342,0
20250401,191700,143635153,1342,1342,1342,1342,0
20250401,191600,143635153,1342,1342,1342,1342,0
20250401,191500,143635153,1342,1342,1342,1342,0
20250401,191400,143635153,1342,1342,1342,1342,0
20250401,191300,143635153,1342,1342,1342,1342,0
20250401,191200,143635153,1342,1342,1342,1342,0
20250401,191100,143635153,1342,1342,1342,1342,0
20250401,191000,143635153,1342,1342,1342,1342,0
20250401,190900,143635153,1342,1342,1342,1342,0
20250401,190800,143635153,1342,1342,1342,1342,0
20250401,190700,143635153,1342,1342,1342,1342,0
20250401,190600,143635153,1342,1342,1342,1342,0
20250401,190500,143635153,1342,1342,1342,1342,0
20250401,190400,143635153,1342,1342,1342,1342,0
20250401,190300,143635153,1342,1342,1342,1342,0
20250401,190200,143635153,1342,1342,1342,1342,0
20250401,190100,143635153,1342,1342,1342,1342,0
20250401,190000,143635153,1342,1342,1342,1342,0
20250401,185900,143635153,1342,1342,1342,1342,0
20250401,185800,143635153,1342,1342,1342,1342,0
20250401,185700,143635153,1342,1342,1342,1342,0
20250401,185600,143635153,1342,1342,1342,1342,0
20250401,185500,143635153,1342,1342,1342,1342,0
20250401,185400,143635153,1342,1342,1342,1342,0
20250401,185300,143635153,1342,1342,1342,1342,0
20250401,185200,143635153,1342,1342,1342,1342,6230
20250401,185100,143635153,1342,1342,1342,1342,0
20250401,185000,143635153,1342,1342,1342,1342,0
20250401,184900,143635153,1342,1342,1342,1342,0
20250401,184800,143635153,1342,1342,1342,1342,0
20250401,184700,143635153,1342,1342,1342,1342,0
20250401,184600,143635153,1342,1342,1342,1342,0
20250401,184500,143635153,1342,1342,1342,1342,0
20250401,184400,143635153,1342,1342,1342,1342,0
20250401,184300,143635153,1342,1342,1342,1342,0
20250401,184200,143635153,1342,1342,1342,1342,0
20250401,184100,143635153,1342,1342,1342,1342,0
20250401,184000,143635153,1342,1342,1342,1342,0
20250401,183900,143635153,1342,1342,1342,1342,0
20250401,183800,143635153,1342,1342,1342,1342,0
20250401,183700,143635153,1342,1342,1342,1342,0
20250401,183600,143635153,1342,1342,1342,1342,0
20250401,183500,143635153,1342,1342,1342,1342,0
20250401,183400,143635153,1342,1342,1342,1342,0
20250401,183300,143635153,1342,1342,1342,1342,0
20250401,183200,143635153,1342,1342,1342,1342,0
20250401,183100,143635153,1342,1342,1342,1342,0
20250401,183000,143635153,1342,1342,1342,1342,0
20250401,182900,143635153,1342,1342,1342,1342,0
20250401,182800,143635153,1342,1342,1342,1342,0
20250401,182700,143635153,1342,1342,1342,1342,0
20250401,182600,143635153,1342,1342,1342,1342,0
20250401,182500,143635153,1342,1342,1342,1342,0
20250401,182400,143635153,1342,1342,1342,1342,0
20250401,182300,143635153,1342,1342,1342,1342,0
20250401,182200,143635153,1342,1342,1342,1342,6230
20250401,182100,143635153,1342,1342,1342,1342,0
20250401,182000,143635153,1342,1342,1342,1342,0
20250401,181900,143635153,1342,1342,1342,1342,0
20250401,181800,143635153,1342,1342,1342,1342,0
20250401,181700,143635153,1342,1342,1342,1342,0
20250401,181600,143635153,1342,1342,1342,1342,0
20250401,181500,143635153,1342,1342,1342,1342,0
20250401,181400,143635153,1342,1342,1342,1342,0
20250401,181300,143635153,1342,1342,1342,1342,0
20250401,181200,143635153,1342,1342,1342,1342,0
20250401,181100,143635153,1342,1342,1342,1342,0
20250401,181000,143635153,1342,1342,1342,1342,0
20250401,180900,143635153,1342,1342,1342,1342,0
20250401,180800,143635153,1342,1342,1342,1342,0
20250401,180700,143635153,1342,1342,1342,1342,0
20250401,180600,143635153,1342,1342,1342,1342,0
20250401,180500,143635153,1342,1342,1342,1342,0
20250401,180400,143635153,1342,1342,1342,1342,0
20250401,180300,143635153,1342,1342,1342,1342,0
20250401,180200,143635153,1342,1342,1342,1342,0
20250401,180100,143635153,1342,1342,1342,1342,0
20250401,180000,143635153,1342,1342,1342,1342,0
20250401,175900,143635153,1342,1342,1342,1342,0
20250401,175800,143635153,1342,1342,1342,1342,0
20250401,175700,143635153,1342,1342,1342,1342,0
20250401,175600,143635153,1342,1342,1342,1342,0
20250401,175500,143635153,1342,1342,1342,1342,0
20250401,175400,143635153,1342,1342,1342,1342,0
20250401,175300,143635153,1342,1342,1342,1342,0
20250401,175200,143635153,1342,1342,1342,1342,6230
20250401,175100,143635153,1342,1342,1342,1342,0
20250401,175000,143635153,1342,1342,1342,1342,0
20250401,174900,143635153,1342,1342,1342,1342,0
20250401,174800,143635153,1342,1342,1342,1342,0
20250401,174700,143635153,1342,1342,1342,1342,0
20250401,174600,143635153,1342,1342,1342,1342,0
20250401,174500,143635153,1342,1342,1342,1342,0
20250401,174400,143635153,1342,1342,1342,1342,0
20250401,174300,143635153,1342,1342,1342,1342,0
20250401,174200,143635153,1342,1342,1342,1342,0
20250401,174100,143635153,1342,1342,1342,1342,0
20250401,174000,143635153,1342,1342,1342,1342,0
20250401,173900,143635153,1342,1342,1342,1342,0
20250401,173800,143635153,1342,1342,1342,1342,0
20250401,173700,143635153,1342,1342,1342,1342,0
20250401,173600,143635153,1342,1342,1342,1342,0
20250401,173500,143635153,1342,1342,1342,1342,0
20250401,173400,143635153,1342,1342,1342,1342,0
20250401,173300,143635153,1342,1342,1342,1342,0
20250401,173200,143635153,1342,1342,1342,1342,0
20250401,173100,143635153,1342,1342,1342,1342,0
20250401,173000,143635153,1342,1342,1342,1342,0
20250401,172900,143635153,1342,1342,1342,1342,0
20250401,172800,143635153,1342,1342,1342,1342,0
20250401,172700,143635153,1342,1342,1342,1342,0
20250401,172600,143635153,1342,1342,1342,1342,0
20250401,172500,143635153,1342,1342,1342,1342,0
20250401,172400,143635153,1342,1342,1342,1342,0
20250401,172300,143635153,1342,1342,1342,1342,0
20250401,172200,143635153,1342,1342,1342,1342,6230
20250401,172100,143635153,1342,1342,1342,1342,0
20250401,172000,143635153,1342,1342,1342,1342,0
20250401,171900,143635153,1342,1342,1342,1342,0
20250401,171800,143635153,1342,1342,1342,1342,0
20250401,171700,143635153,1342,1342,1342,1342,0
20250401,171600,143635153,1342,1342,1342,1342,0
20250401,171500,143635153,1342,1342,1342,1342,0
20250401,171400,143635153,1342,1342,1342,1342,0
20250401,171300,143635153,1342,1342,1342,1342,0
20250401,171200,143635153,1342,1342,1342,1342,0
20250401,171100,143635153,1342,1342,1342,1342,0
20250401,171000,143635153,1342,1342,1342,1342,0
20250401,170900,143635153,1342,1342,1342,1342,0
20250401,170800,143635153,1342,1342,1342,1342,0
20250401,170700,143635153,1342,1342,1342,1342,0
20250401,170600,143635153,1342,1342,1342,1342,0
20250401,170500,143635153,1342,1342,1342,1342,0
20250401,170400,143635153,1342,1342,1342,1342,0
20250401,170300,143635153,1342,1342,1342,1342,0
20250401,170200,143635153,1342,1342,1342,1342,0
20250401,170100,143635153,1342,1342,1342,1342,0
20250401,170000,143635153,1342,1342,1342,1342,0
20250401,165900,143635153,1342,1342,1342,1342,0
20250401,165800,143635153,1342,1342,1342,1342,0
20250401,165700,143635153,1342,1342,1342,1342,0
20250401,165600,143635153,1342,1342,1342,1342,0
20250401,165500,143635153,1342,1342,1342,1342,0
20250401,165400,143635153,1342,1342,1342,1342,0
20250401,165300,143635153,1342,1342,1342,1342,0
20250401,165200,143635153,1342,1342,1342,1342,6230
20250401,165100,143635153,1342,1342,1342,1342,0
20250401,165000,143635153,1342,1342,1342,1342,0
20250401,164900,143635153,1342,1342,1342,1342,0
20250401,164800,143635153,1342,1342,1342,1342,0
20250401,164700,143635153,1342,1342,1342,1342,0
20250401,164600,143635153,1342,1342,1342,1342,0
20250401,164500,143635153,1342,1342,1342,1342,0
20250401,164400,143635153,1342,1342,1342,1342,0
20250401,164300,143635153,1342,1342,1342,1342,0
20250401,164200,143635153,1342,1342,1342,1342,0
20250401,164100,143635153,1342,1342,1342,1342,0
20250401,164000,143635153,1342,1342,1342,1342,0
20250401,163900,143635153,1342,1342,1342,1342,0
20250401,163800,143635153,1342,1342,1342,1342,0
20250401,163700,143635153,1342,1342,1342,1342,0
20250401,163600,143635153,1342,1342,1342,1342,0
20250401,163500,143635153,1342,1342,1342,1342,0
20250401,163400,143635153,1342,1342,1342,1342,0
20250401,163300,143635153,1342,1342,1342,1342,0
20250401,163200,143635153,1342,1342,1342,1342,0
20250401,163100,143635153,1342,1342,1342,1342,0
20250401,163000,143635153,1342,1342,1342,1342,0
20250401,162900,143635153,1342,1342,1342,1342,0
20250401,162800,143635153,1342,1342,1342,1342,0
20250401,162700,143635153,1342,1342,1342,1342,0
20250401,162600,143635153,1342,1342,1342,1342,0
20250401,162500,143635153,1342,1342,1342,1342,0
20250401,162400,143635153,1342,1342,1342,1342,0
20250401,162300,143635153,1342,1342,1342,1342,0
20250401,162200,143635153,1342,1342,1342,1342,6230
20250401,162100,143635153,1342,1342,1342,1342,0
20250401,162000,143635153,1342,1342,1342,1342,0
20250401,161900,143635153,1342,1342,1342,1342,0
20250401,161800,143635153,1342,1342,1342,1342,0
20250401,161700,143635153,1342,1342,1342,1342,0
20250401,161600,143635153,1342,1342,1342,1342,0
20250401,161500,143635153,1342,1342,1342,1342,0
20250401,161400,143635153,1342,1342,1342,1342,0
20250401,161300,143635153,1342,1342,1342,1342,0
20250401,161200,143635153,1342,1342,1342,1342,0
20250401,161100,143635153,1342,1342,1342,1342,0
20250401,161000,143635153,1342,1342,1342,1342,0
20250401,160900,143635153,1342,1342,1342,1342,0
20250401,160800,143635153,1342,1342,1342,1342,0
20250401,160700,143635153,1342,1342,1342,1342,0
20250401,160600,143635153,1342,1342,1342,1342,0
20250401,160500,143635153,1342,1342,1342,1342,0
20250401,160400,143635153,1342,1342,1342,1342,0
20250401,160300,143635153,1342,1342,1342,1342,0
20250401,160200,143635153,1342,1342,1342,1342,0
20250401,160100,143635153,1342,1342,1342,1342,0
20250401,160000,143635153,1342,1342,1342,1342,0
20250401,155900,143635153,1342,1342,1342,1342,0
20250401,155800,143635153,1342,1342,1342,1342,0
20250401,155700,143635153,1342,1342,1342,1342,0
20250401,155600,143635153,1342,1342,1342,1342,0
20250401,155500,143635153,1342,1342,1342,1342,0
20250401,155400,143635153,1342,1342,1342,1342,0
20250401,155300,143635153,1342,1342,1342,1342,0
20250401,155200,143635153,1342,1342,1342,1342,6230
20250401,155100,143635153,1342,1342,1342,1342,0
20250401,155000,143635153,1342,1342,1342,1342,0
20250401,154900,143635153,1342,1342,1342,1342,0
20250401,154800,143635153,1342,1342,1342,1342,0
20250401,154700,143635153,1342,1342,1342,1342,0
20250401,154600,143635153,1342,1342,1342,1342,0
20250401,154500,143635153,1342,1342,1342,1342,0
20250401,154400,143635153,1342,1342,1342,1342,0
20250401,154300,143635153,1342,1342,1342,1342,0
20250401,154200,143635153,1342,1342,1342,1342,0
20250401,154100,143635153,1342,1342,1342,1342,0
20250401,154000,143635153,1342,1342,1342,1342,0
20250401,153900,143635153,1342,1342,1342,1342,0
20250401,153800,143635153,1342,1342,1342,1342,0
20250401,153700,143635153,1342,1342,1342,1342,0
20250401,153600,143635153,1342,1342,1342,1342,0
20250401,153500,143635153,1342,1342,1342,1342,0
20250401,153400,143635153,1342,1342,1342,1342,0
20250401,153300,143635153,1342,1342,1342,1342,0
20250401,153200,143635153,1342,1342,1342,1342,0
20250401,153100,143635153,1342,1342,1342,1342,0
20250401,153000,143635153,1342,1342,1342,1342,6230
20250401,152900,135274493,1329,1329,1329,1329,0
20250401,152800,135274493,1329,1329,1329,1329,0
20250401,152700,135274493,1329,1329,1329,1329,0
20250401,152600,135274493,1329,1329,1329,1329,0
20250401,152500,135274493,1329,1329,1329,1329,0
20250401,152400,135274493,1329,1329,1329,1329,0
20250401,152300,135274493,1329,1329,1329,1329,0
20250401,152200,135274493,1329,1329,1329,1329,0
20250401,152100,135274493,1329,1329,1329,1329,0
20250401,152000,135274493,1329,1329,1329,1329,0
20250401,151900,135274493,1329,1329,1329,1325,124
20250401,151800,135110105,1330,1330,1330,1330,0
20250401,151700,135110105,1330,1330,1330,1330,0
20250401,151600,135110105,1330,1330,1330,1330,0
20250401,151500,135110105,1330,1330,1330,1330,0
20250401,151400,135110105,1330,1330,1330,1330,0
20250401,151300,135110105,1330,1330,1330,1330,0
20250401,151200,135110105,1330,1330,1330,1330,0
20250401,151100,135110105,1330,1330,1330,1330,0
20250401,151000,135110105,1330,1330,1330,1330,0
20250401,150900,135110105,1330,1330,1330,1330,0
20250401,150800,135110105,1330,1330,1330,1330,0
20250401,150700,135110105,1330,1330,1330,1330,0
20250401,150600,135110105,1330,1330,1330,1330,0
20250401,150500,135110105,1330,1330,1330,1330,1
20250401,150400,135108775,1330,1330,1330,1325,303
20250401,150300,134707290,1325,1325,1325,1325,90
20250401,150200,134588040,1330,1330,1330,1330,729
20250401,150100,133618470,1332,1332,1332,1332,0
20250401,150000,133618470,1332,1332,1332,1332,0
20250401,145900,133618470,1332,1332,1332,1332,1
20250401,145800,133617138,1330,1330,1330,1330,8
20250401,145700,133606498,1332,1332,1332,1332,0
20250401,145600,133606498,1332,1332,1332,1332,0
20250401,145500,133606498,1332,1332,1332,1332,100
20250401,145400,133473298,1332,1332,1332,1332,60
20250401,145300,133393378,1333,1333,1333,1333,0
20250401,145200,133393378,1333,1333,1333,1333,0
20250401,145100,133393378,1333,1332,1333,1332,251
20250401,145000,133059045,1332,1332,1332,1332,0
20250401,144900,133059045,1332,1332,1332,1332,0
20250401,144800,133059045,1332,1332,1332,1332,0
20250401,144700,133059045,1332,1332,1332,1332,0
20250401,144600,133059045,1332,1332,1332,1332,0
20250401,144500,133059045,1332,1332,1332,1332,0
20250401,144400,133059045,1332,1332,1332,1332,0
20250401,144300,133059045,1332,1329,1332,1323,11828
20250401,144200,117398695,1332,1332,1332,1332,0
20250401,144100,117398695,1332,1332,1332,1332,0
20250401,144000,117398695,1332,1332,1332,1332,0
20250401,143900,117398695,1332,1332,1332,1332,0
20250401,143800,117398695,1332,1332,1332,1332,0
20250401,143700,117398695,1332,1332,1332,1332,0
20250401,143600,117398695,1332,1332,1332,1332,0
20250401,143500,117398695,1332,1332,1332,1332,0
20250401,143400,117398695,1332,1332,1332,1332,0
20250401,143300,117398695,1332,1332,1332,1332,0
20250401,143200,117398695,1332,1332,1332,1332,0
20250401,143100,117398695,1332,1332,1332,1332,0
20250401,143000,117398695,1332,1332,1332,1332,0
20250401,142900,117398695,1332,1332,1332,1332,0
20250401,142800,117398695,1332,1332,1332,1332,247
20250401,142700,117069691,1333,1332,1333,1332,702
20250401,142600,116134626,1331,1331,1331,1331,0
20250401,142500,116134626,1331,1331,1331,1331,0
20250401,142400,116134626,1331,1331,1331,1331,0
20250401,142300,116134626,1331,1331,1331,1331,0
20250401,142200,116134626,1331,1329,1331,1329,4
20250401,142100,116129304,1331,1331,1331,1331,1
20250401,142000,116127973,1331,1332,1333,1331,625
20250401,141900,115295548,1330,1330,1330,1330,456
20250401,141800,114689068,1332,1332,1332,1332,0
20250401,141700,114689068,1332,1332,1332,1332,0
20250401,141600,114689068,1332,1330,1332,1330,2
20250401,141500,114686406,1331,1331,1332,1330,397
20250401,141400,114157999,1332,1332,1332,1332,0
20250401,141300,114157999,1332,1332,1332,1332,0
20250401,141200,114157999,1332,1332,1332,1332,0
20250401,141100,114157999,1332,1332,1332,1332,0
20250401,141000,114157999,1332,1332,1332,1332,0
20250401,140900,114157999,1332,1332,1332,1332,0
20250401,140800,114157999,1332,1332,1332,1332,0
20250401,140700,114157999,1332,1332,1332,1332,0
20250401,140600,114157999,1332,1332,1332,1332,0
20250401,140500,114157999,1332,1332,1332,1332,0
20250401,140400,114157999,1332,1332,1332,1332,0
20250401,140300,114157999,1332,1332,1332,1332,0
20250401,140200,114157999,1332,1332,1332,1332,10
20250401,140100,114144679,1333,1333,1333,1333,0
20250401,140000,114144679,1333,1333,1333,1333,0
20250401,135900,114144679,1333,1333,1333,1333,0
20250401,135800,114144679,1333,1333,1333,1333,0
20250401,135700,114144679,1333,1333,1333,1333,0
20250401,135600,114144679,1333,1333,1333,1333,0
20250401,135500,114144679,1333,1333,1333,1333,0
20250401,135400,114144679,1333,1333,1333,1333,0
20250401,135300,114144679,1333,1333,1333,1333,0
20250401,135200,114144679,1333,1333,1333,1333,0
20250401,135100,114144679,1333,1333,1333,1333,0
20250401,135000,114144679,1333,1333,1333,1333,0
20250401,134900,114144679,1333,1333,1333,1333,0
20250401,134800,114144679,1333,1333,1333,1333,0
20250401,134700,114144679,1333,1333,1333,1333,0
20250401,134600,114144679,1333,1333,1333,1333,0
20250401,134500,114144679,1333,1333,1333,1333,0
20250401,134400,114144679,1333,1333,1333,1333,30
20250401,134300,114104689,1333,1333,1333,1333,0
20250401,134200,114104689,1333,1333,1333,1333,10
20250401,134100,114091359,1333,1333,1333,1333,0
20250401,134000,114091359,1333,1333,1333,1333,0
20250401,133900,114091359,1333,1333,1333,1333,0
20250401,133800,114091359,1333,1331,1333,1331,102
20250401,133700,113955595,1333,1333,1333,1333,15
20250401,133600,113935600,1333,1331,1333,1331,3
20250401,133500,113931603,1331,1331,1331,1331,0
20250401,133400,113931603,1331,1331,1331,1331,0
20250401,133300,113931603,1331,1330,1331,1330,1341
20250401,133200,112147244,1331,1331,1331,1331,0
20250401,133100,112147244,1331,1331,1331,1331,0
20250401,133000,112147244,1331,1331,1331,1331,0
20250401,132900,112147244,1331,1331,1331,1331,0
20250401,132800,112147244,1331,1331,1331,1331,0
20250401,132700,112147244,1331,1331,1331,1331,0
20250401,132600,112147244,1331,1331,1331,1331,0
20250401,132500,112147244,1331,1331,1331,1331,0
20250401,132400,112147244,1331,1331,1331,1331,0
20250401,132300,112147244,1331,1331,1331,1331,0
20250401,132200,112147244,1331,1331,1331,1331,0
20250401,132100,112147244,1331,1331,1331,1331,0
20250401,132000,112147244,1331,1331,1331,1331,0
20250401,131900,112147244,1331,1331,1331,1331,0
20250401,131800,112147244,1331,1323,1331,1323,2
20250401,131700,112144590,1323,1323,1323,1323,613
20250401,131600,111333591,1331,1331,1331,1331,0
20250401,131500,111333591,1331,1331,1331,1331,0
20250401,131400,111333591,1331,1331,1331,1331,0
20250401,131300,111333591,1331,1331,1331,1331,0
20250401,131200,111333591,1331,1331,1331,1331,0
20250401,131100,111333591,1331,1331,1331,1331,0
20250401,131000,111333591,1331,1331,1331,1331,0
20250401,130900,111333591,1331,1331,1331,1331,0
20250401,130800,111333591,1331,1332,1332,1331,264
20250401,130700,110982169,1333,1333,1333,1333,0
20250401,130600,110982169,1333,1335,1335,1333,633
20250401,130500,110137160,1335,1335,1335,1335,0
20250401,130400,110137160,1335,1335,1335,1335,0
20250401,130300,110137160,1335,1335,1335,1335,0
20250401,130200,110137160,1335,1335,1335,1335,0
20250401,130100,110137160,1335,1335,1335,1335,0
20250401,130000,110137160,1335,1335,1335,1335,0
20250401,125900,110137160,1335,1335,1335,1335,0
20250401,125800,110137160,1335,1335,1335,1335,0
20250401,125700,110137160,1335,1335,1335,1335,0
20250401,125600,110137160,1335,1335,1335,1335,0
20250401,125500,110137160,1335,1335,1335,1335,0
20250401,125400,110137160,1335,1335,1335,1335,0
20250401,125300,110137160,1335,1335,1335,1335,0
20250401,125200,110137160,1335,1335,1335,1335,0
20250401,125100,110137160,1335,1335,1335,1335,0
20250401,125000,110137160,1335,1335,1335,1335,0
20250401,124900,110137160,1335,1333,1335,1333,2
20250401,124800,110134492,1333,1333,1333,1333,1
20250401,124700,110133159,1335,1335,1335,1335,0
20250401,124600,110133159,1335,1333,1335,1333,50
20250401,124500,110066507,1335,1335,1335,1335,20
20250401,124400,110039807,1335,1332,1335,1332,2
20250401,124300,110037140,1332,1332,1332,1332,0
20250401,124200,110037140,1332,1332,1332,1332,0
20250401,124100,110037140,1332,1332,1332,1332,220
20250401,124000,109744100,1335,1335,1335,1335,0
20250401,123900,109744100,1335,1335,1335,1335,199
20250401,123800,109478435,1335,1335,1335,1335,0
20250401,123700,109478435,1335,1335,1335,1335,0
20250401,123600,109478435,1335,1335,1335,1335,0
20250401,123500,109478435,1335,1335,1335,1335,0
20250401,123400,109478435,1335,1335,1335,1335,0
20250401,123300,109478435,1335,1335,1335,1335,0
20250401,123200,109478435,1335,1335,1335,1335,0
20250401,123100,109478435,1335,1335,1335,1335,0
20250401,123000,109478435,1335,1335,1335,1335,0
20250401,122900,109478435,1335,1335,1335,1335,0
20250401,122800,109478435,1335,1335,1335,1335,0
20250401,122700,109478435,1335,1335,1335,1335,0
20250401,122600,109478435,1335,1335,1335,1335,0
20250401,122500,109478435,1335,1335,1335,1335,0
20250401,122400,109478435,1335,1335,1335,1335,0
20250401,122300,109478435,1335,1335,1335,1335,0
20250401,122200,109478435,1335,1335,1335,1335,0
20250401,122100,109478435,1335,1335,1335,1335,0
20250401,122000,109478435,1335,1335,1335,1335,0
20250401,121900,109478435,1335,1335,1335,1335,0
20250401,121800,109478435,1335,1335,1335,1335,0
20250401,121700,109478435,1335,1335,1335,1335,0
20250401,121600,109478435,1335,1335,1335,1335,0
20250401,121500,109478435,1335,1335,1335,1335,0
20250401,121400,109478435,1335,1335,1335,1335,8
20250401,121300,109467755,1335,1335,1335,1335,0
20250401,121200,109467755,1335,1335,1335,1335,51
20250401,121100,109399670,1335,1335,1335,1335,0
20250401,121000,109399670,1335,1335,1335,1335,0
20250401,120900,109399670,1335,1335,1335,1335,0
20250401,120800,109399670,1335,1335,1335,1335,0
20250401,120700,109399670,1335,1335,1335,1335,0
20250401,120600,109399670,1335,1335,1335,1335,0
20250401,120500,109399670,1335,1335,1335,1335,0
20250401,120400,109399670,1335,1335,1335,1335,0
20250401,120300,109399670,1335,1335,1335,1335,0
20250401,120200,109399670,1335,1335,1335,1335,0
20250401,120100,109399670,1335,1334,1335,1334,1200
20250401,120000,107797820,1334,1334,1334,1334,50
20250401,115900,107731120,1335,1335,1335,1335,0
20250401,115800,107731120,1335,1335,1335,1335,0
20250401,115700,107731120,1335,1335,1335,1335,0
20250401,115600,107731120,1335,1335,1335,1335,0
20250401,115500,107731120,1335,1335,1335,1335,0
20250401,115400,107731120,1335,1335,1335,1335,0
20250401,115300,107731120,1335,1335,1335,1335,0
20250401,115200,107731120,1335,1335,1335,1335,0
20250401,115100,107731120,1335,1334,1335,1334,1504
20250401,115000,105723879,1334,1334,1334,1334,0
20250401,114900,105723879,1334,1334,1334,1334,0
20250401,114800,105723879,1334,1334,1334,1334,0
20250401,114700,105723879,1334,1334,1334,1334,0
20250401,114600,105723879,1334,1333,1334,1333,6583
20250401,114500,96942163,1331,1331,1331,1331,0
20250401,114400,96942163,1331,1331,1331,1331,0
20250401,114300,96942163,1331,1319,1331,1319,1428
20250401,114200,95041567,1331,1332,1332,1331,2684
20250401,114100,91469121,1334,1334,1334,1334,0
20250401,114000,91469121,1334,1334,1334,1334,0
20250401,113900,91469121,1334,1334,1334,1334,2767
20250401,113800,87777943,1331,1331,1331,1331,0
20250401,113700,87777943,1331,1333,1333,1331,1001
20250401,113600,86445610,1331,1331,1331,1331,1344
20250401,113500,84656746,1334,1334,1334,1334,0
20250401,113400,84656746,1334,1334,1334,1334,0
20250401,113300,84656746,1334,1334,1334,1334,8
20250401,113200,84646074,1334,1334,1334,1334,300
20250401,113100,84245874,1334,1334,1334,1334,192
20250401,113000,83989746,1334,1334,1334,1334,0
20250401,112900,83989746,1334,1334,1334,1334,0
20250401,112800,83989746,1334,1334,1334,1334,0
20250401,112700,83989746,1334,1331,1334,1331,92
20250401,112600,83867291,1333,1333,1333,1333,0
20250401,112500,83867291,1333,1333,1333,1333,0
20250401,112400,83867291,1333,1333,1333,1333,0
20250401,112300,83867291,1333,1333,1333,1333,500
20250401,112200,83200791,1335,1335,1335,1335,0
20250401,112100,83200791,1335,1335,1335,1335,20
20250401,112000,83174091,1335,1335,1335,1335,0
20250401,111900,83174091,1335,1335,1335,1335,0
20250401,111800,83174091,1335,1335,1335,1335,1
20250401,111700,83172756,1331,1329,1331,1329,1115
20250401,111600,81688921,1318,1318,1318,1318,0
20250401,111500,81688921,1318,1318,1318,1318,0
20250401,111400,81688921,1318,1318,1318,1318,0
20250401,111300,81688921,1318,1318,1318,1318,0
20250401,111200,81688921,1318,1324,1324,1318,1188
20250401,111100,80117065,1329,1329,1329,1329,0
20250401,111000,80117065,1329,1329,1329,1329,0
20250401,110900,80117065,1329,1329,1329,1329,100
20250401,110800,79984165,1329,1329,1329,1329,200
20250401,110700,79718365,1329,1325,1329,1325,2381
20250401,110600,76556881,1324,1324,1324,1324,0
20250401,110500,76556881,1324,1324,1324,1324,0
20250401,110400,76556881,1324,1324,1324,1324,6
20250401,110300,76548937,1324,1324,1324,1324,10
20250401,110200,76535697,1322,1322,1322,1322,0
20250401,110100,76535697,1322,1322,1322,1322,20
20250401,110000,76509257,1322,1322,1322,1322,0
20250401,105900,76509257,1322,1317,1322,1317,6736
20250401,105800,67607533,1318,1316,1318,1316,580
20250401,105700,66843893,1321,1321,1321,1321,0
20250401,105600,66843893,1321,1321,1321,1321,0
20250401,105500,66843893,1321,1321,1321,1321,0
20250401,105400,66843893,1321,1321,1321,1321,0
20250401,105300,66843893,1321,1321,1321,1321,0
20250401,105200,66843893,1321,1321,1321,1321,0
20250401,105100,66843893,1321,1316,1321,1300,8047
20250401,105000,56353771,1322,1322,1322,1322,0
20250401,104900,56353771,1322,1322,1322,1322,0
20250401,104800,56353771,1322,1322,1322,1322,0
20250401,104700,56353771,1322,1322,1322,1322,0
20250401,104600,56353771,1322,1322,1322,1322,0
20250401,104500,56353771,1322,1322,1322,1322,500
20250401,104400,55692771,1322,1322,1322,1322,0
20250401,104300,55692771,1322,1316,1322,1316,2
20250401,104200,55690133,1316,1316,1316,1316,3
20250401,104100,55686185,1322,1322,1322,1322,0
20250401,104000,55686185,1322,1322,1322,1322,0
20250401,103900,55686185,1322,1322,1322,1322,0
20250401,103800,55686185,1322,1322,1322,1322,0
20250401,103700,55686185,1322,1322,1322,1322,0
20250401,103600,55686185,1322,1322,1322,1322,0
20250401,103500,55686185,1322,1322,1322,1322,0
20250401,103400,55686185,1322,1322,1322,1322,500
20250401,103300,55025185,1322,1322,1322,1322,7
20250401,103200,55015931,1322,1322,1322,1322,0
20250401,103100,55015931,1322,1322,1322,1322,0
20250401,103000,55015931,1322,1322,1322,1322,0
20250401,102900,55015931,1322,1322,1322,1322,0
20250401,102800,55015931,1322,1322,1322,1322,0
20250401,102700,55015931,1322,1322,1322,1322,0
20250401,102600,55015931,1322,1322,1322,1322,10
20250401,102500,55002711,1322,1322,1322,1322,0
20250401,102400,55002711,1322,1320,1322,1320,250
20250401,102300,54672217,1318,1318,1318,1318,0
20250401,102200,54672217,1318,1318,1318,1318,0
20250401,102100,54672217,1318,1318,1318,1318,0
20250401,102000,54672217,1318,1318,1318,1318,0
20250401,101900,54672217,1318,1318,1318,1318,0
20250401,101800,54672217,1318,1318,1318,1318,0
20250401,101700,54672217,1318,1318,1318,1318,81
20250401,101600,54565459,1317,1317,1317,1317,0
20250401,101500,54565459,1317,1322,1322,1317,252
20250401,101400,54232325,1322,1322,1322,1322,0
20250401,101300,54232325,1322,1322,1322,1322,0
20250401,101200,54232325,1322,1322,1322,1322,1
20250401,101100,54231003,1322,1322,1322,1322,1
20250401,101000,54229681,1322,1321,1322,1321,2
20250401,100900,54227038,1318,1318,1318,1318,193
20250401,100800,53972664,1317,1317,1317,1317,222
20250401,100700,53680290,1317,1317,1317,1312,3
20250401,100600,53676344,1308,1308,1308,1308,197
20250401,100500,53418668,1308,1309,1309,1308,5564
20250401,100400,46140892,1318,1318,1318,1318,1
20250401,100300,46139574,1318,1318,1318,1318,0
20250401,100200,46139574,1318,1318,1318,1318,0
20250401,100100,46139574,1318,1318,1318,1318,250
20250401,100000,45810074,1318,1318,1318,1318,0
20250401,095900,45810074,1318,1318,1318,1318,0
20250401,095800,45810074,1318,1318,1318,1318,0
20250401,095700,45810074,1318,1318,1318,1318,0
20250401,095600,45810074,1318,1318,1318,1318,0
20250401,095500,45810074,1318,1318,1318,1318,0
20250401,095400,45810074,1318,1310,1318,1309,2001
20250401,095300,43190099,1318,1318,1318,1318,0
20250401,095200,43190099,1318,1318,1318,1318,1
20250401,095100,43188781,1310,1310,1310,1310,0
20250401,095000,43188781,1310,1318,1318,1310,1003
20250401,094900,41874296,1318,1318,1318,1318,5
20250401,094800,41867706,1318,1312,1318,1311,86
20250401,094700,41754593,1318,1318,1318,1318,8
20250401,094600,41744049,1318,1315,1318,1312,46
20250401,094500,41683673,1316,1316,1316,1316,0
20250401,094400,41683673,1316,1319,1319,1316,391
20250401,094300,41167953,1322,1322,1322,1322,0
20250401,094200,41167953,1322,1322,1322,1322,0
20250401,094100,41167953,1322,1321,1322,1321,500
20250401,094000,40507134,1321,1321,1321,1321,0
20250401,093900,40507134,1321,1321,1321,1321,0
20250401,093800,40507134,1321,1321,1321,1321,0
20250401,093700,40507134,1321,1321,1321,1321,0
20250401,093600,40507134,1321,1321,1321,1321,0
20250401,093500,40507134,1321,1319,1321,1319,2
20250401,093400,40504494,1320,1320,1320,1320,114
20250401,093300,40354014,1322,1322,1322,1322,0
20250401,093200,40354014,1322,1322,1322,1322,0
20250401,093100,40354014,1322,1321,1322,1319,228
20250401,093000,40053255,1322,1325,1325,1322,8
20250401,092900,40042672,1326,1326,1326,1326,1
20250401,092800,40041346,1328,1328,1328,1328,0
20250401,092700,40041346,1328,1328,1328,1327,932
20250401,092600,38804074,1338,1338,1338,1338,0
20250401,092500,38804074,1338,1338,1338,1338,0
20250401,092400,38804074,1338,1332,1338,1330,1134
20250401,092300,37295619,1341,1341,1341,1341,0
20250401,092200,37295619,1341,1341,1341,1341,0
20250401,092100,37295619,1341,1341,1341,1341,0
20250401,092000,37295619,1341,1331,1341,1331,1007
20250401,091900,35955286,1331,1344,1344,1331,6
20250401,091800,35947235,1347,1347,1347,1347,0
20250401,091700,35947235,1347,1347,1347,1347,0
20250401,091600,35947235,1347,1347,1347,1347,1
20250401,091500,35945888,1347,1319,1347,1319,10103
20250401,091400,22532516,1320,1320,1320,1320,9408
20250401,091300,10113956,1324,1324,1324,1324,0
20250401,091200,10113956,1324,1324,1324,1324,2
20250401,091100,10111308,1325,1325,1325,1325,0
20250401,091000,10111308,1325,1325,1325,1325,0
20250401,090900,10111308,1325,1325,1325,1325,85
20250401,090800,9998683,1325,1325,1325,1325,0
20250401,090700,9998683,1325,1317,1325,1317,3443
20250401,090600,5455940,1319,1319,1319,1319,0
20250401,090500,5455940,1319,1319,1319,1319,0
20250401,090400,5455940,1319,1319,1319,1319,0
20250401,090300,5455940,1319,1319,1319,1319,20
20250401,090200,5429560,1319,1319,1319,1319,2
20250401,090100,5426922,1319,1319,1319,1319,0
20250401,090000,5426922,1319,1308,1319,1308,4149
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 195200 143635153 1342 1342 1342 1342 6230
3 20250401 195100 143635153 1342 1342 1342 1342 0
4 20250401 195000 143635153 1342 1342 1342 1342 0
5 20250401 194900 143635153 1342 1342 1342 1342 0
6 20250401 194800 143635153 1342 1342 1342 1342 0
7 20250401 194700 143635153 1342 1342 1342 1342 0
8 20250401 194600 143635153 1342 1342 1342 1342 0
9 20250401 194500 143635153 1342 1342 1342 1342 0
10 20250401 194400 143635153 1342 1342 1342 1342 0
11 20250401 194300 143635153 1342 1342 1342 1342 0
12 20250401 194200 143635153 1342 1342 1342 1342 0
13 20250401 194100 143635153 1342 1342 1342 1342 0
14 20250401 194000 143635153 1342 1342 1342 1342 0
15 20250401 193900 143635153 1342 1342 1342 1342 0
16 20250401 193800 143635153 1342 1342 1342 1342 0
17 20250401 193700 143635153 1342 1342 1342 1342 0
18 20250401 193600 143635153 1342 1342 1342 1342 0
19 20250401 193500 143635153 1342 1342 1342 1342 0
20 20250401 193400 143635153 1342 1342 1342 1342 0
21 20250401 193300 143635153 1342 1342 1342 1342 0
22 20250401 193200 143635153 1342 1342 1342 1342 0
23 20250401 193100 143635153 1342 1342 1342 1342 0
24 20250401 193000 143635153 1342 1342 1342 1342 0
25 20250401 192900 143635153 1342 1342 1342 1342 0
26 20250401 192800 143635153 1342 1342 1342 1342 0
27 20250401 192700 143635153 1342 1342 1342 1342 0
28 20250401 192600 143635153 1342 1342 1342 1342 0
29 20250401 192500 143635153 1342 1342 1342 1342 0
30 20250401 192400 143635153 1342 1342 1342 1342 0
31 20250401 192300 143635153 1342 1342 1342 1342 0
32 20250401 192200 143635153 1342 1342 1342 1342 6230
33 20250401 192100 143635153 1342 1342 1342 1342 0
34 20250401 192000 143635153 1342 1342 1342 1342 0
35 20250401 191900 143635153 1342 1342 1342 1342 0
36 20250401 191800 143635153 1342 1342 1342 1342 0
37 20250401 191700 143635153 1342 1342 1342 1342 0
38 20250401 191600 143635153 1342 1342 1342 1342 0
39 20250401 191500 143635153 1342 1342 1342 1342 0
40 20250401 191400 143635153 1342 1342 1342 1342 0
41 20250401 191300 143635153 1342 1342 1342 1342 0
42 20250401 191200 143635153 1342 1342 1342 1342 0
43 20250401 191100 143635153 1342 1342 1342 1342 0
44 20250401 191000 143635153 1342 1342 1342 1342 0
45 20250401 190900 143635153 1342 1342 1342 1342 0
46 20250401 190800 143635153 1342 1342 1342 1342 0
47 20250401 190700 143635153 1342 1342 1342 1342 0
48 20250401 190600 143635153 1342 1342 1342 1342 0
49 20250401 190500 143635153 1342 1342 1342 1342 0
50 20250401 190400 143635153 1342 1342 1342 1342 0
51 20250401 190300 143635153 1342 1342 1342 1342 0
52 20250401 190200 143635153 1342 1342 1342 1342 0
53 20250401 190100 143635153 1342 1342 1342 1342 0
54 20250401 190000 143635153 1342 1342 1342 1342 0
55 20250401 185900 143635153 1342 1342 1342 1342 0
56 20250401 185800 143635153 1342 1342 1342 1342 0
57 20250401 185700 143635153 1342 1342 1342 1342 0
58 20250401 185600 143635153 1342 1342 1342 1342 0
59 20250401 185500 143635153 1342 1342 1342 1342 0
60 20250401 185400 143635153 1342 1342 1342 1342 0
61 20250401 185300 143635153 1342 1342 1342 1342 0
62 20250401 185200 143635153 1342 1342 1342 1342 6230
63 20250401 185100 143635153 1342 1342 1342 1342 0
64 20250401 185000 143635153 1342 1342 1342 1342 0
65 20250401 184900 143635153 1342 1342 1342 1342 0
66 20250401 184800 143635153 1342 1342 1342 1342 0
67 20250401 184700 143635153 1342 1342 1342 1342 0
68 20250401 184600 143635153 1342 1342 1342 1342 0
69 20250401 184500 143635153 1342 1342 1342 1342 0
70 20250401 184400 143635153 1342 1342 1342 1342 0
71 20250401 184300 143635153 1342 1342 1342 1342 0
72 20250401 184200 143635153 1342 1342 1342 1342 0
73 20250401 184100 143635153 1342 1342 1342 1342 0
74 20250401 184000 143635153 1342 1342 1342 1342 0
75 20250401 183900 143635153 1342 1342 1342 1342 0
76 20250401 183800 143635153 1342 1342 1342 1342 0
77 20250401 183700 143635153 1342 1342 1342 1342 0
78 20250401 183600 143635153 1342 1342 1342 1342 0
79 20250401 183500 143635153 1342 1342 1342 1342 0
80 20250401 183400 143635153 1342 1342 1342 1342 0
81 20250401 183300 143635153 1342 1342 1342 1342 0
82 20250401 183200 143635153 1342 1342 1342 1342 0
83 20250401 183100 143635153 1342 1342 1342 1342 0
84 20250401 183000 143635153 1342 1342 1342 1342 0
85 20250401 182900 143635153 1342 1342 1342 1342 0
86 20250401 182800 143635153 1342 1342 1342 1342 0
87 20250401 182700 143635153 1342 1342 1342 1342 0
88 20250401 182600 143635153 1342 1342 1342 1342 0
89 20250401 182500 143635153 1342 1342 1342 1342 0
90 20250401 182400 143635153 1342 1342 1342 1342 0
91 20250401 182300 143635153 1342 1342 1342 1342 0
92 20250401 182200 143635153 1342 1342 1342 1342 6230
93 20250401 182100 143635153 1342 1342 1342 1342 0
94 20250401 182000 143635153 1342 1342 1342 1342 0
95 20250401 181900 143635153 1342 1342 1342 1342 0
96 20250401 181800 143635153 1342 1342 1342 1342 0
97 20250401 181700 143635153 1342 1342 1342 1342 0
98 20250401 181600 143635153 1342 1342 1342 1342 0
99 20250401 181500 143635153 1342 1342 1342 1342 0
100 20250401 181400 143635153 1342 1342 1342 1342 0
101 20250401 181300 143635153 1342 1342 1342 1342 0
102 20250401 181200 143635153 1342 1342 1342 1342 0
103 20250401 181100 143635153 1342 1342 1342 1342 0
104 20250401 181000 143635153 1342 1342 1342 1342 0
105 20250401 180900 143635153 1342 1342 1342 1342 0
106 20250401 180800 143635153 1342 1342 1342 1342 0
107 20250401 180700 143635153 1342 1342 1342 1342 0
108 20250401 180600 143635153 1342 1342 1342 1342 0
109 20250401 180500 143635153 1342 1342 1342 1342 0
110 20250401 180400 143635153 1342 1342 1342 1342 0
111 20250401 180300 143635153 1342 1342 1342 1342 0
112 20250401 180200 143635153 1342 1342 1342 1342 0
113 20250401 180100 143635153 1342 1342 1342 1342 0
114 20250401 180000 143635153 1342 1342 1342 1342 0
115 20250401 175900 143635153 1342 1342 1342 1342 0
116 20250401 175800 143635153 1342 1342 1342 1342 0
117 20250401 175700 143635153 1342 1342 1342 1342 0
118 20250401 175600 143635153 1342 1342 1342 1342 0
119 20250401 175500 143635153 1342 1342 1342 1342 0
120 20250401 175400 143635153 1342 1342 1342 1342 0
121 20250401 175300 143635153 1342 1342 1342 1342 0
122 20250401 175200 143635153 1342 1342 1342 1342 6230
123 20250401 175100 143635153 1342 1342 1342 1342 0
124 20250401 175000 143635153 1342 1342 1342 1342 0
125 20250401 174900 143635153 1342 1342 1342 1342 0
126 20250401 174800 143635153 1342 1342 1342 1342 0
127 20250401 174700 143635153 1342 1342 1342 1342 0
128 20250401 174600 143635153 1342 1342 1342 1342 0
129 20250401 174500 143635153 1342 1342 1342 1342 0
130 20250401 174400 143635153 1342 1342 1342 1342 0
131 20250401 174300 143635153 1342 1342 1342 1342 0
132 20250401 174200 143635153 1342 1342 1342 1342 0
133 20250401 174100 143635153 1342 1342 1342 1342 0
134 20250401 174000 143635153 1342 1342 1342 1342 0
135 20250401 173900 143635153 1342 1342 1342 1342 0
136 20250401 173800 143635153 1342 1342 1342 1342 0
137 20250401 173700 143635153 1342 1342 1342 1342 0
138 20250401 173600 143635153 1342 1342 1342 1342 0
139 20250401 173500 143635153 1342 1342 1342 1342 0
140 20250401 173400 143635153 1342 1342 1342 1342 0
141 20250401 173300 143635153 1342 1342 1342 1342 0
142 20250401 173200 143635153 1342 1342 1342 1342 0
143 20250401 173100 143635153 1342 1342 1342 1342 0
144 20250401 173000 143635153 1342 1342 1342 1342 0
145 20250401 172900 143635153 1342 1342 1342 1342 0
146 20250401 172800 143635153 1342 1342 1342 1342 0
147 20250401 172700 143635153 1342 1342 1342 1342 0
148 20250401 172600 143635153 1342 1342 1342 1342 0
149 20250401 172500 143635153 1342 1342 1342 1342 0
150 20250401 172400 143635153 1342 1342 1342 1342 0
151 20250401 172300 143635153 1342 1342 1342 1342 0
152 20250401 172200 143635153 1342 1342 1342 1342 6230
153 20250401 172100 143635153 1342 1342 1342 1342 0
154 20250401 172000 143635153 1342 1342 1342 1342 0
155 20250401 171900 143635153 1342 1342 1342 1342 0
156 20250401 171800 143635153 1342 1342 1342 1342 0
157 20250401 171700 143635153 1342 1342 1342 1342 0
158 20250401 171600 143635153 1342 1342 1342 1342 0
159 20250401 171500 143635153 1342 1342 1342 1342 0
160 20250401 171400 143635153 1342 1342 1342 1342 0
161 20250401 171300 143635153 1342 1342 1342 1342 0
162 20250401 171200 143635153 1342 1342 1342 1342 0
163 20250401 171100 143635153 1342 1342 1342 1342 0
164 20250401 171000 143635153 1342 1342 1342 1342 0
165 20250401 170900 143635153 1342 1342 1342 1342 0
166 20250401 170800 143635153 1342 1342 1342 1342 0
167 20250401 170700 143635153 1342 1342 1342 1342 0
168 20250401 170600 143635153 1342 1342 1342 1342 0
169 20250401 170500 143635153 1342 1342 1342 1342 0
170 20250401 170400 143635153 1342 1342 1342 1342 0
171 20250401 170300 143635153 1342 1342 1342 1342 0
172 20250401 170200 143635153 1342 1342 1342 1342 0
173 20250401 170100 143635153 1342 1342 1342 1342 0
174 20250401 170000 143635153 1342 1342 1342 1342 0
175 20250401 165900 143635153 1342 1342 1342 1342 0
176 20250401 165800 143635153 1342 1342 1342 1342 0
177 20250401 165700 143635153 1342 1342 1342 1342 0
178 20250401 165600 143635153 1342 1342 1342 1342 0
179 20250401 165500 143635153 1342 1342 1342 1342 0
180 20250401 165400 143635153 1342 1342 1342 1342 0
181 20250401 165300 143635153 1342 1342 1342 1342 0
182 20250401 165200 143635153 1342 1342 1342 1342 6230
183 20250401 165100 143635153 1342 1342 1342 1342 0
184 20250401 165000 143635153 1342 1342 1342 1342 0
185 20250401 164900 143635153 1342 1342 1342 1342 0
186 20250401 164800 143635153 1342 1342 1342 1342 0
187 20250401 164700 143635153 1342 1342 1342 1342 0
188 20250401 164600 143635153 1342 1342 1342 1342 0
189 20250401 164500 143635153 1342 1342 1342 1342 0
190 20250401 164400 143635153 1342 1342 1342 1342 0
191 20250401 164300 143635153 1342 1342 1342 1342 0
192 20250401 164200 143635153 1342 1342 1342 1342 0
193 20250401 164100 143635153 1342 1342 1342 1342 0
194 20250401 164000 143635153 1342 1342 1342 1342 0
195 20250401 163900 143635153 1342 1342 1342 1342 0
196 20250401 163800 143635153 1342 1342 1342 1342 0
197 20250401 163700 143635153 1342 1342 1342 1342 0
198 20250401 163600 143635153 1342 1342 1342 1342 0
199 20250401 163500 143635153 1342 1342 1342 1342 0
200 20250401 163400 143635153 1342 1342 1342 1342 0
201 20250401 163300 143635153 1342 1342 1342 1342 0
202 20250401 163200 143635153 1342 1342 1342 1342 0
203 20250401 163100 143635153 1342 1342 1342 1342 0
204 20250401 163000 143635153 1342 1342 1342 1342 0
205 20250401 162900 143635153 1342 1342 1342 1342 0
206 20250401 162800 143635153 1342 1342 1342 1342 0
207 20250401 162700 143635153 1342 1342 1342 1342 0
208 20250401 162600 143635153 1342 1342 1342 1342 0
209 20250401 162500 143635153 1342 1342 1342 1342 0
210 20250401 162400 143635153 1342 1342 1342 1342 0
211 20250401 162300 143635153 1342 1342 1342 1342 0
212 20250401 162200 143635153 1342 1342 1342 1342 6230
213 20250401 162100 143635153 1342 1342 1342 1342 0
214 20250401 162000 143635153 1342 1342 1342 1342 0
215 20250401 161900 143635153 1342 1342 1342 1342 0
216 20250401 161800 143635153 1342 1342 1342 1342 0
217 20250401 161700 143635153 1342 1342 1342 1342 0
218 20250401 161600 143635153 1342 1342 1342 1342 0
219 20250401 161500 143635153 1342 1342 1342 1342 0
220 20250401 161400 143635153 1342 1342 1342 1342 0
221 20250401 161300 143635153 1342 1342 1342 1342 0
222 20250401 161200 143635153 1342 1342 1342 1342 0
223 20250401 161100 143635153 1342 1342 1342 1342 0
224 20250401 161000 143635153 1342 1342 1342 1342 0
225 20250401 160900 143635153 1342 1342 1342 1342 0
226 20250401 160800 143635153 1342 1342 1342 1342 0
227 20250401 160700 143635153 1342 1342 1342 1342 0
228 20250401 160600 143635153 1342 1342 1342 1342 0
229 20250401 160500 143635153 1342 1342 1342 1342 0
230 20250401 160400 143635153 1342 1342 1342 1342 0
231 20250401 160300 143635153 1342 1342 1342 1342 0
232 20250401 160200 143635153 1342 1342 1342 1342 0
233 20250401 160100 143635153 1342 1342 1342 1342 0
234 20250401 160000 143635153 1342 1342 1342 1342 0
235 20250401 155900 143635153 1342 1342 1342 1342 0
236 20250401 155800 143635153 1342 1342 1342 1342 0
237 20250401 155700 143635153 1342 1342 1342 1342 0
238 20250401 155600 143635153 1342 1342 1342 1342 0
239 20250401 155500 143635153 1342 1342 1342 1342 0
240 20250401 155400 143635153 1342 1342 1342 1342 0
241 20250401 155300 143635153 1342 1342 1342 1342 0
242 20250401 155200 143635153 1342 1342 1342 1342 6230
243 20250401 155100 143635153 1342 1342 1342 1342 0
244 20250401 155000 143635153 1342 1342 1342 1342 0
245 20250401 154900 143635153 1342 1342 1342 1342 0
246 20250401 154800 143635153 1342 1342 1342 1342 0
247 20250401 154700 143635153 1342 1342 1342 1342 0
248 20250401 154600 143635153 1342 1342 1342 1342 0
249 20250401 154500 143635153 1342 1342 1342 1342 0
250 20250401 154400 143635153 1342 1342 1342 1342 0
251 20250401 154300 143635153 1342 1342 1342 1342 0
252 20250401 154200 143635153 1342 1342 1342 1342 0
253 20250401 154100 143635153 1342 1342 1342 1342 0
254 20250401 154000 143635153 1342 1342 1342 1342 0
255 20250401 153900 143635153 1342 1342 1342 1342 0
256 20250401 153800 143635153 1342 1342 1342 1342 0
257 20250401 153700 143635153 1342 1342 1342 1342 0
258 20250401 153600 143635153 1342 1342 1342 1342 0
259 20250401 153500 143635153 1342 1342 1342 1342 0
260 20250401 153400 143635153 1342 1342 1342 1342 0
261 20250401 153300 143635153 1342 1342 1342 1342 0
262 20250401 153200 143635153 1342 1342 1342 1342 0
263 20250401 153100 143635153 1342 1342 1342 1342 0
264 20250401 153000 143635153 1342 1342 1342 1342 6230
265 20250401 152900 135274493 1329 1329 1329 1329 0
266 20250401 152800 135274493 1329 1329 1329 1329 0
267 20250401 152700 135274493 1329 1329 1329 1329 0
268 20250401 152600 135274493 1329 1329 1329 1329 0
269 20250401 152500 135274493 1329 1329 1329 1329 0
270 20250401 152400 135274493 1329 1329 1329 1329 0
271 20250401 152300 135274493 1329 1329 1329 1329 0
272 20250401 152200 135274493 1329 1329 1329 1329 0
273 20250401 152100 135274493 1329 1329 1329 1329 0
274 20250401 152000 135274493 1329 1329 1329 1329 0
275 20250401 151900 135274493 1329 1329 1329 1325 124
276 20250401 151800 135110105 1330 1330 1330 1330 0
277 20250401 151700 135110105 1330 1330 1330 1330 0
278 20250401 151600 135110105 1330 1330 1330 1330 0
279 20250401 151500 135110105 1330 1330 1330 1330 0
280 20250401 151400 135110105 1330 1330 1330 1330 0
281 20250401 151300 135110105 1330 1330 1330 1330 0
282 20250401 151200 135110105 1330 1330 1330 1330 0
283 20250401 151100 135110105 1330 1330 1330 1330 0
284 20250401 151000 135110105 1330 1330 1330 1330 0
285 20250401 150900 135110105 1330 1330 1330 1330 0
286 20250401 150800 135110105 1330 1330 1330 1330 0
287 20250401 150700 135110105 1330 1330 1330 1330 0
288 20250401 150600 135110105 1330 1330 1330 1330 0
289 20250401 150500 135110105 1330 1330 1330 1330 1
290 20250401 150400 135108775 1330 1330 1330 1325 303
291 20250401 150300 134707290 1325 1325 1325 1325 90
292 20250401 150200 134588040 1330 1330 1330 1330 729
293 20250401 150100 133618470 1332 1332 1332 1332 0
294 20250401 150000 133618470 1332 1332 1332 1332 0
295 20250401 145900 133618470 1332 1332 1332 1332 1
296 20250401 145800 133617138 1330 1330 1330 1330 8
297 20250401 145700 133606498 1332 1332 1332 1332 0
298 20250401 145600 133606498 1332 1332 1332 1332 0
299 20250401 145500 133606498 1332 1332 1332 1332 100
300 20250401 145400 133473298 1332 1332 1332 1332 60
301 20250401 145300 133393378 1333 1333 1333 1333 0
302 20250401 145200 133393378 1333 1333 1333 1333 0
303 20250401 145100 133393378 1333 1332 1333 1332 251
304 20250401 145000 133059045 1332 1332 1332 1332 0
305 20250401 144900 133059045 1332 1332 1332 1332 0
306 20250401 144800 133059045 1332 1332 1332 1332 0
307 20250401 144700 133059045 1332 1332 1332 1332 0
308 20250401 144600 133059045 1332 1332 1332 1332 0
309 20250401 144500 133059045 1332 1332 1332 1332 0
310 20250401 144400 133059045 1332 1332 1332 1332 0
311 20250401 144300 133059045 1332 1329 1332 1323 11828
312 20250401 144200 117398695 1332 1332 1332 1332 0
313 20250401 144100 117398695 1332 1332 1332 1332 0
314 20250401 144000 117398695 1332 1332 1332 1332 0
315 20250401 143900 117398695 1332 1332 1332 1332 0
316 20250401 143800 117398695 1332 1332 1332 1332 0
317 20250401 143700 117398695 1332 1332 1332 1332 0
318 20250401 143600 117398695 1332 1332 1332 1332 0
319 20250401 143500 117398695 1332 1332 1332 1332 0
320 20250401 143400 117398695 1332 1332 1332 1332 0
321 20250401 143300 117398695 1332 1332 1332 1332 0
322 20250401 143200 117398695 1332 1332 1332 1332 0
323 20250401 143100 117398695 1332 1332 1332 1332 0
324 20250401 143000 117398695 1332 1332 1332 1332 0
325 20250401 142900 117398695 1332 1332 1332 1332 0
326 20250401 142800 117398695 1332 1332 1332 1332 247
327 20250401 142700 117069691 1333 1332 1333 1332 702
328 20250401 142600 116134626 1331 1331 1331 1331 0
329 20250401 142500 116134626 1331 1331 1331 1331 0
330 20250401 142400 116134626 1331 1331 1331 1331 0
331 20250401 142300 116134626 1331 1331 1331 1331 0
332 20250401 142200 116134626 1331 1329 1331 1329 4
333 20250401 142100 116129304 1331 1331 1331 1331 1
334 20250401 142000 116127973 1331 1332 1333 1331 625
335 20250401 141900 115295548 1330 1330 1330 1330 456
336 20250401 141800 114689068 1332 1332 1332 1332 0
337 20250401 141700 114689068 1332 1332 1332 1332 0
338 20250401 141600 114689068 1332 1330 1332 1330 2
339 20250401 141500 114686406 1331 1331 1332 1330 397
340 20250401 141400 114157999 1332 1332 1332 1332 0
341 20250401 141300 114157999 1332 1332 1332 1332 0
342 20250401 141200 114157999 1332 1332 1332 1332 0
343 20250401 141100 114157999 1332 1332 1332 1332 0
344 20250401 141000 114157999 1332 1332 1332 1332 0
345 20250401 140900 114157999 1332 1332 1332 1332 0
346 20250401 140800 114157999 1332 1332 1332 1332 0
347 20250401 140700 114157999 1332 1332 1332 1332 0
348 20250401 140600 114157999 1332 1332 1332 1332 0
349 20250401 140500 114157999 1332 1332 1332 1332 0
350 20250401 140400 114157999 1332 1332 1332 1332 0
351 20250401 140300 114157999 1332 1332 1332 1332 0
352 20250401 140200 114157999 1332 1332 1332 1332 10
353 20250401 140100 114144679 1333 1333 1333 1333 0
354 20250401 140000 114144679 1333 1333 1333 1333 0
355 20250401 135900 114144679 1333 1333 1333 1333 0
356 20250401 135800 114144679 1333 1333 1333 1333 0
357 20250401 135700 114144679 1333 1333 1333 1333 0
358 20250401 135600 114144679 1333 1333 1333 1333 0
359 20250401 135500 114144679 1333 1333 1333 1333 0
360 20250401 135400 114144679 1333 1333 1333 1333 0
361 20250401 135300 114144679 1333 1333 1333 1333 0
362 20250401 135200 114144679 1333 1333 1333 1333 0
363 20250401 135100 114144679 1333 1333 1333 1333 0
364 20250401 135000 114144679 1333 1333 1333 1333 0
365 20250401 134900 114144679 1333 1333 1333 1333 0
366 20250401 134800 114144679 1333 1333 1333 1333 0
367 20250401 134700 114144679 1333 1333 1333 1333 0
368 20250401 134600 114144679 1333 1333 1333 1333 0
369 20250401 134500 114144679 1333 1333 1333 1333 0
370 20250401 134400 114144679 1333 1333 1333 1333 30
371 20250401 134300 114104689 1333 1333 1333 1333 0
372 20250401 134200 114104689 1333 1333 1333 1333 10
373 20250401 134100 114091359 1333 1333 1333 1333 0
374 20250401 134000 114091359 1333 1333 1333 1333 0
375 20250401 133900 114091359 1333 1333 1333 1333 0
376 20250401 133800 114091359 1333 1331 1333 1331 102
377 20250401 133700 113955595 1333 1333 1333 1333 15
378 20250401 133600 113935600 1333 1331 1333 1331 3
379 20250401 133500 113931603 1331 1331 1331 1331 0
380 20250401 133400 113931603 1331 1331 1331 1331 0
381 20250401 133300 113931603 1331 1330 1331 1330 1341
382 20250401 133200 112147244 1331 1331 1331 1331 0
383 20250401 133100 112147244 1331 1331 1331 1331 0
384 20250401 133000 112147244 1331 1331 1331 1331 0
385 20250401 132900 112147244 1331 1331 1331 1331 0
386 20250401 132800 112147244 1331 1331 1331 1331 0
387 20250401 132700 112147244 1331 1331 1331 1331 0
388 20250401 132600 112147244 1331 1331 1331 1331 0
389 20250401 132500 112147244 1331 1331 1331 1331 0
390 20250401 132400 112147244 1331 1331 1331 1331 0
391 20250401 132300 112147244 1331 1331 1331 1331 0
392 20250401 132200 112147244 1331 1331 1331 1331 0
393 20250401 132100 112147244 1331 1331 1331 1331 0
394 20250401 132000 112147244 1331 1331 1331 1331 0
395 20250401 131900 112147244 1331 1331 1331 1331 0
396 20250401 131800 112147244 1331 1323 1331 1323 2
397 20250401 131700 112144590 1323 1323 1323 1323 613
398 20250401 131600 111333591 1331 1331 1331 1331 0
399 20250401 131500 111333591 1331 1331 1331 1331 0
400 20250401 131400 111333591 1331 1331 1331 1331 0
401 20250401 131300 111333591 1331 1331 1331 1331 0
402 20250401 131200 111333591 1331 1331 1331 1331 0
403 20250401 131100 111333591 1331 1331 1331 1331 0
404 20250401 131000 111333591 1331 1331 1331 1331 0
405 20250401 130900 111333591 1331 1331 1331 1331 0
406 20250401 130800 111333591 1331 1332 1332 1331 264
407 20250401 130700 110982169 1333 1333 1333 1333 0
408 20250401 130600 110982169 1333 1335 1335 1333 633
409 20250401 130500 110137160 1335 1335 1335 1335 0
410 20250401 130400 110137160 1335 1335 1335 1335 0
411 20250401 130300 110137160 1335 1335 1335 1335 0
412 20250401 130200 110137160 1335 1335 1335 1335 0
413 20250401 130100 110137160 1335 1335 1335 1335 0
414 20250401 130000 110137160 1335 1335 1335 1335 0
415 20250401 125900 110137160 1335 1335 1335 1335 0
416 20250401 125800 110137160 1335 1335 1335 1335 0
417 20250401 125700 110137160 1335 1335 1335 1335 0
418 20250401 125600 110137160 1335 1335 1335 1335 0
419 20250401 125500 110137160 1335 1335 1335 1335 0
420 20250401 125400 110137160 1335 1335 1335 1335 0
421 20250401 125300 110137160 1335 1335 1335 1335 0
422 20250401 125200 110137160 1335 1335 1335 1335 0
423 20250401 125100 110137160 1335 1335 1335 1335 0
424 20250401 125000 110137160 1335 1335 1335 1335 0
425 20250401 124900 110137160 1335 1333 1335 1333 2
426 20250401 124800 110134492 1333 1333 1333 1333 1
427 20250401 124700 110133159 1335 1335 1335 1335 0
428 20250401 124600 110133159 1335 1333 1335 1333 50
429 20250401 124500 110066507 1335 1335 1335 1335 20
430 20250401 124400 110039807 1335 1332 1335 1332 2
431 20250401 124300 110037140 1332 1332 1332 1332 0
432 20250401 124200 110037140 1332 1332 1332 1332 0
433 20250401 124100 110037140 1332 1332 1332 1332 220
434 20250401 124000 109744100 1335 1335 1335 1335 0
435 20250401 123900 109744100 1335 1335 1335 1335 199
436 20250401 123800 109478435 1335 1335 1335 1335 0
437 20250401 123700 109478435 1335 1335 1335 1335 0
438 20250401 123600 109478435 1335 1335 1335 1335 0
439 20250401 123500 109478435 1335 1335 1335 1335 0
440 20250401 123400 109478435 1335 1335 1335 1335 0
441 20250401 123300 109478435 1335 1335 1335 1335 0
442 20250401 123200 109478435 1335 1335 1335 1335 0
443 20250401 123100 109478435 1335 1335 1335 1335 0
444 20250401 123000 109478435 1335 1335 1335 1335 0
445 20250401 122900 109478435 1335 1335 1335 1335 0
446 20250401 122800 109478435 1335 1335 1335 1335 0
447 20250401 122700 109478435 1335 1335 1335 1335 0
448 20250401 122600 109478435 1335 1335 1335 1335 0
449 20250401 122500 109478435 1335 1335 1335 1335 0
450 20250401 122400 109478435 1335 1335 1335 1335 0
451 20250401 122300 109478435 1335 1335 1335 1335 0
452 20250401 122200 109478435 1335 1335 1335 1335 0
453 20250401 122100 109478435 1335 1335 1335 1335 0
454 20250401 122000 109478435 1335 1335 1335 1335 0
455 20250401 121900 109478435 1335 1335 1335 1335 0
456 20250401 121800 109478435 1335 1335 1335 1335 0
457 20250401 121700 109478435 1335 1335 1335 1335 0
458 20250401 121600 109478435 1335 1335 1335 1335 0
459 20250401 121500 109478435 1335 1335 1335 1335 0
460 20250401 121400 109478435 1335 1335 1335 1335 8
461 20250401 121300 109467755 1335 1335 1335 1335 0
462 20250401 121200 109467755 1335 1335 1335 1335 51
463 20250401 121100 109399670 1335 1335 1335 1335 0
464 20250401 121000 109399670 1335 1335 1335 1335 0
465 20250401 120900 109399670 1335 1335 1335 1335 0
466 20250401 120800 109399670 1335 1335 1335 1335 0
467 20250401 120700 109399670 1335 1335 1335 1335 0
468 20250401 120600 109399670 1335 1335 1335 1335 0
469 20250401 120500 109399670 1335 1335 1335 1335 0
470 20250401 120400 109399670 1335 1335 1335 1335 0
471 20250401 120300 109399670 1335 1335 1335 1335 0
472 20250401 120200 109399670 1335 1335 1335 1335 0
473 20250401 120100 109399670 1335 1334 1335 1334 1200
474 20250401 120000 107797820 1334 1334 1334 1334 50
475 20250401 115900 107731120 1335 1335 1335 1335 0
476 20250401 115800 107731120 1335 1335 1335 1335 0
477 20250401 115700 107731120 1335 1335 1335 1335 0
478 20250401 115600 107731120 1335 1335 1335 1335 0
479 20250401 115500 107731120 1335 1335 1335 1335 0
480 20250401 115400 107731120 1335 1335 1335 1335 0
481 20250401 115300 107731120 1335 1335 1335 1335 0
482 20250401 115200 107731120 1335 1335 1335 1335 0
483 20250401 115100 107731120 1335 1334 1335 1334 1504
484 20250401 115000 105723879 1334 1334 1334 1334 0
485 20250401 114900 105723879 1334 1334 1334 1334 0
486 20250401 114800 105723879 1334 1334 1334 1334 0
487 20250401 114700 105723879 1334 1334 1334 1334 0
488 20250401 114600 105723879 1334 1333 1334 1333 6583
489 20250401 114500 96942163 1331 1331 1331 1331 0
490 20250401 114400 96942163 1331 1331 1331 1331 0
491 20250401 114300 96942163 1331 1319 1331 1319 1428
492 20250401 114200 95041567 1331 1332 1332 1331 2684
493 20250401 114100 91469121 1334 1334 1334 1334 0
494 20250401 114000 91469121 1334 1334 1334 1334 0
495 20250401 113900 91469121 1334 1334 1334 1334 2767
496 20250401 113800 87777943 1331 1331 1331 1331 0
497 20250401 113700 87777943 1331 1333 1333 1331 1001
498 20250401 113600 86445610 1331 1331 1331 1331 1344
499 20250401 113500 84656746 1334 1334 1334 1334 0
500 20250401 113400 84656746 1334 1334 1334 1334 0
501 20250401 113300 84656746 1334 1334 1334 1334 8
502 20250401 113200 84646074 1334 1334 1334 1334 300
503 20250401 113100 84245874 1334 1334 1334 1334 192
504 20250401 113000 83989746 1334 1334 1334 1334 0
505 20250401 112900 83989746 1334 1334 1334 1334 0
506 20250401 112800 83989746 1334 1334 1334 1334 0
507 20250401 112700 83989746 1334 1331 1334 1331 92
508 20250401 112600 83867291 1333 1333 1333 1333 0
509 20250401 112500 83867291 1333 1333 1333 1333 0
510 20250401 112400 83867291 1333 1333 1333 1333 0
511 20250401 112300 83867291 1333 1333 1333 1333 500
512 20250401 112200 83200791 1335 1335 1335 1335 0
513 20250401 112100 83200791 1335 1335 1335 1335 20
514 20250401 112000 83174091 1335 1335 1335 1335 0
515 20250401 111900 83174091 1335 1335 1335 1335 0
516 20250401 111800 83174091 1335 1335 1335 1335 1
517 20250401 111700 83172756 1331 1329 1331 1329 1115
518 20250401 111600 81688921 1318 1318 1318 1318 0
519 20250401 111500 81688921 1318 1318 1318 1318 0
520 20250401 111400 81688921 1318 1318 1318 1318 0
521 20250401 111300 81688921 1318 1318 1318 1318 0
522 20250401 111200 81688921 1318 1324 1324 1318 1188
523 20250401 111100 80117065 1329 1329 1329 1329 0
524 20250401 111000 80117065 1329 1329 1329 1329 0
525 20250401 110900 80117065 1329 1329 1329 1329 100
526 20250401 110800 79984165 1329 1329 1329 1329 200
527 20250401 110700 79718365 1329 1325 1329 1325 2381
528 20250401 110600 76556881 1324 1324 1324 1324 0
529 20250401 110500 76556881 1324 1324 1324 1324 0
530 20250401 110400 76556881 1324 1324 1324 1324 6
531 20250401 110300 76548937 1324 1324 1324 1324 10
532 20250401 110200 76535697 1322 1322 1322 1322 0
533 20250401 110100 76535697 1322 1322 1322 1322 20
534 20250401 110000 76509257 1322 1322 1322 1322 0
535 20250401 105900 76509257 1322 1317 1322 1317 6736
536 20250401 105800 67607533 1318 1316 1318 1316 580
537 20250401 105700 66843893 1321 1321 1321 1321 0
538 20250401 105600 66843893 1321 1321 1321 1321 0
539 20250401 105500 66843893 1321 1321 1321 1321 0
540 20250401 105400 66843893 1321 1321 1321 1321 0
541 20250401 105300 66843893 1321 1321 1321 1321 0
542 20250401 105200 66843893 1321 1321 1321 1321 0
543 20250401 105100 66843893 1321 1316 1321 1300 8047
544 20250401 105000 56353771 1322 1322 1322 1322 0
545 20250401 104900 56353771 1322 1322 1322 1322 0
546 20250401 104800 56353771 1322 1322 1322 1322 0
547 20250401 104700 56353771 1322 1322 1322 1322 0
548 20250401 104600 56353771 1322 1322 1322 1322 0
549 20250401 104500 56353771 1322 1322 1322 1322 500
550 20250401 104400 55692771 1322 1322 1322 1322 0
551 20250401 104300 55692771 1322 1316 1322 1316 2
552 20250401 104200 55690133 1316 1316 1316 1316 3
553 20250401 104100 55686185 1322 1322 1322 1322 0
554 20250401 104000 55686185 1322 1322 1322 1322 0
555 20250401 103900 55686185 1322 1322 1322 1322 0
556 20250401 103800 55686185 1322 1322 1322 1322 0
557 20250401 103700 55686185 1322 1322 1322 1322 0
558 20250401 103600 55686185 1322 1322 1322 1322 0
559 20250401 103500 55686185 1322 1322 1322 1322 0
560 20250401 103400 55686185 1322 1322 1322 1322 500
561 20250401 103300 55025185 1322 1322 1322 1322 7
562 20250401 103200 55015931 1322 1322 1322 1322 0
563 20250401 103100 55015931 1322 1322 1322 1322 0
564 20250401 103000 55015931 1322 1322 1322 1322 0
565 20250401 102900 55015931 1322 1322 1322 1322 0
566 20250401 102800 55015931 1322 1322 1322 1322 0
567 20250401 102700 55015931 1322 1322 1322 1322 0
568 20250401 102600 55015931 1322 1322 1322 1322 10
569 20250401 102500 55002711 1322 1322 1322 1322 0
570 20250401 102400 55002711 1322 1320 1322 1320 250
571 20250401 102300 54672217 1318 1318 1318 1318 0
572 20250401 102200 54672217 1318 1318 1318 1318 0
573 20250401 102100 54672217 1318 1318 1318 1318 0
574 20250401 102000 54672217 1318 1318 1318 1318 0
575 20250401 101900 54672217 1318 1318 1318 1318 0
576 20250401 101800 54672217 1318 1318 1318 1318 0
577 20250401 101700 54672217 1318 1318 1318 1318 81
578 20250401 101600 54565459 1317 1317 1317 1317 0
579 20250401 101500 54565459 1317 1322 1322 1317 252
580 20250401 101400 54232325 1322 1322 1322 1322 0
581 20250401 101300 54232325 1322 1322 1322 1322 0
582 20250401 101200 54232325 1322 1322 1322 1322 1
583 20250401 101100 54231003 1322 1322 1322 1322 1
584 20250401 101000 54229681 1322 1321 1322 1321 2
585 20250401 100900 54227038 1318 1318 1318 1318 193
586 20250401 100800 53972664 1317 1317 1317 1317 222
587 20250401 100700 53680290 1317 1317 1317 1312 3
588 20250401 100600 53676344 1308 1308 1308 1308 197
589 20250401 100500 53418668 1308 1309 1309 1308 5564
590 20250401 100400 46140892 1318 1318 1318 1318 1
591 20250401 100300 46139574 1318 1318 1318 1318 0
592 20250401 100200 46139574 1318 1318 1318 1318 0
593 20250401 100100 46139574 1318 1318 1318 1318 250
594 20250401 100000 45810074 1318 1318 1318 1318 0
595 20250401 095900 45810074 1318 1318 1318 1318 0
596 20250401 095800 45810074 1318 1318 1318 1318 0
597 20250401 095700 45810074 1318 1318 1318 1318 0
598 20250401 095600 45810074 1318 1318 1318 1318 0
599 20250401 095500 45810074 1318 1318 1318 1318 0
600 20250401 095400 45810074 1318 1310 1318 1309 2001
601 20250401 095300 43190099 1318 1318 1318 1318 0
602 20250401 095200 43190099 1318 1318 1318 1318 1
603 20250401 095100 43188781 1310 1310 1310 1310 0
604 20250401 095000 43188781 1310 1318 1318 1310 1003
605 20250401 094900 41874296 1318 1318 1318 1318 5
606 20250401 094800 41867706 1318 1312 1318 1311 86
607 20250401 094700 41754593 1318 1318 1318 1318 8
608 20250401 094600 41744049 1318 1315 1318 1312 46
609 20250401 094500 41683673 1316 1316 1316 1316 0
610 20250401 094400 41683673 1316 1319 1319 1316 391
611 20250401 094300 41167953 1322 1322 1322 1322 0
612 20250401 094200 41167953 1322 1322 1322 1322 0
613 20250401 094100 41167953 1322 1321 1322 1321 500
614 20250401 094000 40507134 1321 1321 1321 1321 0
615 20250401 093900 40507134 1321 1321 1321 1321 0
616 20250401 093800 40507134 1321 1321 1321 1321 0
617 20250401 093700 40507134 1321 1321 1321 1321 0
618 20250401 093600 40507134 1321 1321 1321 1321 0
619 20250401 093500 40507134 1321 1319 1321 1319 2
620 20250401 093400 40504494 1320 1320 1320 1320 114
621 20250401 093300 40354014 1322 1322 1322 1322 0
622 20250401 093200 40354014 1322 1322 1322 1322 0
623 20250401 093100 40354014 1322 1321 1322 1319 228
624 20250401 093000 40053255 1322 1325 1325 1322 8
625 20250401 092900 40042672 1326 1326 1326 1326 1
626 20250401 092800 40041346 1328 1328 1328 1328 0
627 20250401 092700 40041346 1328 1328 1328 1327 932
628 20250401 092600 38804074 1338 1338 1338 1338 0
629 20250401 092500 38804074 1338 1338 1338 1338 0
630 20250401 092400 38804074 1338 1332 1338 1330 1134
631 20250401 092300 37295619 1341 1341 1341 1341 0
632 20250401 092200 37295619 1341 1341 1341 1341 0
633 20250401 092100 37295619 1341 1341 1341 1341 0
634 20250401 092000 37295619 1341 1331 1341 1331 1007
635 20250401 091900 35955286 1331 1344 1344 1331 6
636 20250401 091800 35947235 1347 1347 1347 1347 0
637 20250401 091700 35947235 1347 1347 1347 1347 0
638 20250401 091600 35947235 1347 1347 1347 1347 1
639 20250401 091500 35945888 1347 1319 1347 1319 10103
640 20250401 091400 22532516 1320 1320 1320 1320 9408
641 20250401 091300 10113956 1324 1324 1324 1324 0
642 20250401 091200 10113956 1324 1324 1324 1324 2
643 20250401 091100 10111308 1325 1325 1325 1325 0
644 20250401 091000 10111308 1325 1325 1325 1325 0
645 20250401 090900 10111308 1325 1325 1325 1325 85
646 20250401 090800 9998683 1325 1325 1325 1325 0
647 20250401 090700 9998683 1325 1317 1325 1317 3443
648 20250401 090600 5455940 1319 1319 1319 1319 0
649 20250401 090500 5455940 1319 1319 1319 1319 0
650 20250401 090400 5455940 1319 1319 1319 1319 0
651 20250401 090300 5455940 1319 1319 1319 1319 20
652 20250401 090200 5429560 1319 1319 1319 1319 2
653 20250401 090100 5426922 1319 1319 1319 1319 0
654 20250401 090000 5426922 1319 1308 1319 1308 4149

1
063440/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,86043,46029154,114867405,61448920590,0.19
20250327,86043,46029154,116588265,62369503670,0.19
20250326,86043,46029154,117190566,62691707748,0.19
20250325,86043,46029154,115211577,61633037206,0.19
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 86043 46029154 114867405 61448920590 0.19
3 20250327 86043 46029154 116588265 62369503670 0.19
4 20250326 86043 46029154 117190566 62691707748 0.19
5 20250325 86043 46029154 115211577 61633037206 0.19