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

655
064800/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,655 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,195300,230018958,1067,1067,1067,1067,1561
20250401,195200,230018958,1067,1067,1067,1067,0
20250401,195100,230018958,1067,1067,1067,1067,0
20250401,195000,230018958,1067,1067,1067,1067,0
20250401,194900,230018958,1067,1067,1067,1067,0
20250401,194800,230018958,1067,1067,1067,1067,0
20250401,194700,230018958,1067,1067,1067,1067,0
20250401,194600,230018958,1067,1067,1067,1067,0
20250401,194500,230018958,1067,1067,1067,1067,0
20250401,194400,230018958,1067,1067,1067,1067,0
20250401,194300,230018958,1067,1067,1067,1067,0
20250401,194200,230018958,1067,1067,1067,1067,0
20250401,194100,230018958,1067,1067,1067,1067,0
20250401,194000,230018958,1067,1067,1067,1067,0
20250401,193900,230018958,1067,1067,1067,1067,0
20250401,193800,230018958,1067,1067,1067,1067,0
20250401,193700,230018958,1067,1067,1067,1067,0
20250401,193600,230018958,1067,1067,1067,1067,0
20250401,193500,230018958,1067,1067,1067,1067,0
20250401,193400,230018958,1067,1067,1067,1067,0
20250401,193300,230018958,1067,1067,1067,1067,0
20250401,193200,230018958,1067,1067,1067,1067,0
20250401,193100,230018958,1067,1067,1067,1067,0
20250401,193000,230018958,1067,1067,1067,1067,0
20250401,192900,230018958,1067,1067,1067,1067,0
20250401,192800,230018958,1067,1067,1067,1067,0
20250401,192700,230018958,1067,1067,1067,1067,0
20250401,192600,230018958,1067,1067,1067,1067,0
20250401,192500,230018958,1067,1067,1067,1067,0
20250401,192400,230018958,1067,1067,1067,1067,0
20250401,192300,230018958,1067,1067,1067,1067,1561
20250401,192200,230018958,1067,1067,1067,1067,0
20250401,192100,230018958,1067,1067,1067,1067,0
20250401,192000,230018958,1067,1067,1067,1067,0
20250401,191900,230018958,1067,1067,1067,1067,0
20250401,191800,230018958,1067,1067,1067,1067,0
20250401,191700,230018958,1067,1067,1067,1067,0
20250401,191600,230018958,1067,1067,1067,1067,0
20250401,191500,230018958,1067,1067,1067,1067,0
20250401,191400,230018958,1067,1067,1067,1067,0
20250401,191300,230018958,1067,1067,1067,1067,0
20250401,191200,230018958,1067,1067,1067,1067,0
20250401,191100,230018958,1067,1067,1067,1067,0
20250401,191000,230018958,1067,1067,1067,1067,0
20250401,190900,230018958,1067,1067,1067,1067,0
20250401,190800,230018958,1067,1067,1067,1067,0
20250401,190700,230018958,1067,1067,1067,1067,0
20250401,190600,230018958,1067,1067,1067,1067,0
20250401,190500,230018958,1067,1067,1067,1067,0
20250401,190400,230018958,1067,1067,1067,1067,0
20250401,190300,230018958,1067,1067,1067,1067,0
20250401,190200,230018958,1067,1067,1067,1067,0
20250401,190100,230018958,1067,1067,1067,1067,0
20250401,190000,230018958,1067,1067,1067,1067,0
20250401,185900,230018958,1067,1067,1067,1067,0
20250401,185800,230018958,1067,1067,1067,1067,0
20250401,185700,230018958,1067,1067,1067,1067,0
20250401,185600,230018958,1067,1067,1067,1067,0
20250401,185500,230018958,1067,1067,1067,1067,0
20250401,185400,230018958,1067,1067,1067,1067,0
20250401,185300,230018958,1067,1067,1067,1067,1561
20250401,185200,230018958,1067,1067,1067,1067,0
20250401,185100,230018958,1067,1067,1067,1067,0
20250401,185000,230018958,1067,1067,1067,1067,0
20250401,184900,230018958,1067,1067,1067,1067,0
20250401,184800,230018958,1067,1067,1067,1067,0
20250401,184700,230018958,1067,1067,1067,1067,0
20250401,184600,230018958,1067,1067,1067,1067,0
20250401,184500,230018958,1067,1067,1067,1067,0
20250401,184400,230018958,1067,1067,1067,1067,0
20250401,184300,230018958,1067,1067,1067,1067,0
20250401,184200,230018958,1067,1067,1067,1067,0
20250401,184100,230018958,1067,1067,1067,1067,0
20250401,184000,230018958,1067,1067,1067,1067,0
20250401,183900,230018958,1067,1067,1067,1067,0
20250401,183800,230018958,1067,1067,1067,1067,0
20250401,183700,230018958,1067,1067,1067,1067,0
20250401,183600,230018958,1067,1067,1067,1067,0
20250401,183500,230018958,1067,1067,1067,1067,0
20250401,183400,230018958,1067,1067,1067,1067,0
20250401,183300,230018958,1067,1067,1067,1067,0
20250401,183200,230018958,1067,1067,1067,1067,0
20250401,183100,230018958,1067,1067,1067,1067,0
20250401,183000,230018958,1067,1067,1067,1067,0
20250401,182900,230018958,1067,1067,1067,1067,0
20250401,182800,230018958,1067,1067,1067,1067,0
20250401,182700,230018958,1067,1067,1067,1067,0
20250401,182600,230018958,1067,1067,1067,1067,0
20250401,182500,230018958,1067,1067,1067,1067,0
20250401,182400,230018958,1067,1067,1067,1067,0
20250401,182300,230018958,1067,1067,1067,1067,1561
20250401,182200,230018958,1067,1067,1067,1067,0
20250401,182100,230018958,1067,1067,1067,1067,0
20250401,182000,230018958,1067,1067,1067,1067,0
20250401,181900,230018958,1067,1067,1067,1067,0
20250401,181800,230018958,1067,1067,1067,1067,0
20250401,181700,230018958,1067,1067,1067,1067,0
20250401,181600,230018958,1067,1067,1067,1067,0
20250401,181500,230018958,1067,1067,1067,1067,0
20250401,181400,230018958,1067,1067,1067,1067,0
20250401,181300,230018958,1067,1067,1067,1067,0
20250401,181200,230018958,1067,1067,1067,1067,0
20250401,181100,230018958,1067,1067,1067,1067,0
20250401,181000,230018958,1067,1067,1067,1067,0
20250401,180900,230018958,1067,1067,1067,1067,0
20250401,180800,230018958,1067,1067,1067,1067,0
20250401,180700,230018958,1067,1067,1067,1067,0
20250401,180600,230018958,1067,1067,1067,1067,0
20250401,180500,230018958,1067,1067,1067,1067,0
20250401,180400,230018958,1067,1067,1067,1067,0
20250401,180300,230018958,1067,1067,1067,1067,0
20250401,180200,230018958,1067,1067,1067,1067,0
20250401,180100,230018958,1067,1067,1067,1067,0
20250401,180000,230018958,1067,1067,1067,1067,0
20250401,175900,230018958,1067,1067,1067,1067,0
20250401,175800,230018958,1067,1067,1067,1067,0
20250401,175700,230018958,1067,1067,1067,1067,0
20250401,175600,230018958,1067,1067,1067,1067,0
20250401,175500,230018958,1067,1067,1067,1067,0
20250401,175400,230018958,1067,1067,1067,1067,0
20250401,175300,230018958,1067,1067,1067,1067,1561
20250401,175200,230018958,1067,1067,1067,1067,0
20250401,175100,230018958,1067,1067,1067,1067,0
20250401,175000,230018958,1067,1067,1067,1067,0
20250401,174900,230018958,1067,1067,1067,1067,0
20250401,174800,230018958,1067,1067,1067,1067,0
20250401,174700,230018958,1067,1067,1067,1067,0
20250401,174600,230018958,1067,1067,1067,1067,0
20250401,174500,230018958,1067,1067,1067,1067,0
20250401,174400,230018958,1067,1067,1067,1067,0
20250401,174300,230018958,1067,1067,1067,1067,0
20250401,174200,230018958,1067,1067,1067,1067,0
20250401,174100,230018958,1067,1067,1067,1067,0
20250401,174000,230018958,1067,1067,1067,1067,0
20250401,173900,230018958,1067,1067,1067,1067,0
20250401,173800,230018958,1067,1067,1067,1067,0
20250401,173700,230018958,1067,1067,1067,1067,0
20250401,173600,230018958,1067,1067,1067,1067,0
20250401,173500,230018958,1067,1067,1067,1067,0
20250401,173400,230018958,1067,1067,1067,1067,0
20250401,173300,230018958,1067,1067,1067,1067,0
20250401,173200,230018958,1067,1067,1067,1067,0
20250401,173100,230018958,1067,1067,1067,1067,0
20250401,173000,230018958,1067,1067,1067,1067,0
20250401,172900,230018958,1067,1067,1067,1067,0
20250401,172800,230018958,1067,1067,1067,1067,0
20250401,172700,230018958,1067,1067,1067,1067,0
20250401,172600,230018958,1067,1067,1067,1067,0
20250401,172500,230018958,1067,1067,1067,1067,0
20250401,172400,230018958,1067,1067,1067,1067,0
20250401,172300,230018958,1067,1067,1067,1067,1561
20250401,172200,230018958,1067,1067,1067,1067,0
20250401,172100,230018958,1067,1067,1067,1067,0
20250401,172000,230018958,1067,1067,1067,1067,0
20250401,171900,230018958,1067,1067,1067,1067,0
20250401,171800,230018958,1067,1067,1067,1067,0
20250401,171700,230018958,1067,1067,1067,1067,0
20250401,171600,230018958,1067,1067,1067,1067,0
20250401,171500,230018958,1067,1067,1067,1067,0
20250401,171400,230018958,1067,1067,1067,1067,0
20250401,171300,230018958,1067,1067,1067,1067,0
20250401,171200,230018958,1067,1067,1067,1067,0
20250401,171100,230018958,1067,1067,1067,1067,0
20250401,171000,230018958,1067,1067,1067,1067,0
20250401,170900,230018958,1067,1067,1067,1067,0
20250401,170800,230018958,1067,1067,1067,1067,0
20250401,170700,230018958,1067,1067,1067,1067,0
20250401,170600,230018958,1067,1067,1067,1067,0
20250401,170500,230018958,1067,1067,1067,1067,0
20250401,170400,230018958,1067,1067,1067,1067,0
20250401,170300,230018958,1067,1067,1067,1067,0
20250401,170200,230018958,1067,1067,1067,1067,0
20250401,170100,230018958,1067,1067,1067,1067,0
20250401,170000,230018958,1067,1067,1067,1067,0
20250401,165900,230018958,1067,1067,1067,1067,0
20250401,165800,230018958,1067,1067,1067,1067,0
20250401,165700,230018958,1067,1067,1067,1067,0
20250401,165600,230018958,1067,1067,1067,1067,0
20250401,165500,230018958,1067,1067,1067,1067,0
20250401,165400,230018958,1067,1067,1067,1067,0
20250401,165300,230018958,1067,1067,1067,1067,1561
20250401,165200,230018958,1067,1067,1067,1067,0
20250401,165100,230018958,1067,1067,1067,1067,0
20250401,165000,230018958,1067,1067,1067,1067,0
20250401,164900,230018958,1067,1067,1067,1067,0
20250401,164800,230018958,1067,1067,1067,1067,0
20250401,164700,230018958,1067,1067,1067,1067,0
20250401,164600,230018958,1067,1067,1067,1067,0
20250401,164500,230018958,1067,1067,1067,1067,0
20250401,164400,230018958,1067,1067,1067,1067,0
20250401,164300,230018958,1067,1067,1067,1067,0
20250401,164200,230018958,1067,1067,1067,1067,0
20250401,164100,230018958,1067,1067,1067,1067,0
20250401,164000,230018958,1067,1067,1067,1067,0
20250401,163900,230018958,1067,1067,1067,1067,0
20250401,163800,230018958,1067,1067,1067,1067,0
20250401,163700,230018958,1067,1067,1067,1067,0
20250401,163600,230018958,1067,1067,1067,1067,0
20250401,163500,230018958,1067,1067,1067,1067,0
20250401,163400,230018958,1067,1067,1067,1067,0
20250401,163300,230018958,1067,1067,1067,1067,0
20250401,163200,230018958,1067,1067,1067,1067,0
20250401,163100,230018958,1067,1067,1067,1067,0
20250401,163000,230018958,1067,1067,1067,1067,0
20250401,162900,230018958,1067,1067,1067,1067,0
20250401,162800,230018958,1067,1067,1067,1067,0
20250401,162700,230018958,1067,1067,1067,1067,0
20250401,162600,230018958,1067,1067,1067,1067,0
20250401,162500,230018958,1067,1067,1067,1067,0
20250401,162400,230018958,1067,1067,1067,1067,0
20250401,162300,230018958,1067,1067,1067,1067,1561
20250401,162200,230018958,1067,1067,1067,1067,0
20250401,162100,230018958,1067,1067,1067,1067,0
20250401,162000,230018958,1067,1067,1067,1067,0
20250401,161900,230018958,1067,1067,1067,1067,0
20250401,161800,230018958,1067,1067,1067,1067,0
20250401,161700,230018958,1067,1067,1067,1067,0
20250401,161600,230018958,1067,1067,1067,1067,0
20250401,161500,230018958,1067,1067,1067,1067,0
20250401,161400,230018958,1067,1067,1067,1067,0
20250401,161300,230018958,1067,1067,1067,1067,0
20250401,161200,230018958,1067,1067,1067,1067,0
20250401,161100,230018958,1067,1067,1067,1067,0
20250401,161000,230018958,1067,1067,1067,1067,0
20250401,160900,230018958,1067,1067,1067,1067,0
20250401,160800,230018958,1067,1067,1067,1067,0
20250401,160700,230018958,1067,1067,1067,1067,0
20250401,160600,230018958,1067,1067,1067,1067,0
20250401,160500,230018958,1067,1067,1067,1067,0
20250401,160400,230018958,1067,1067,1067,1067,0
20250401,160300,230018958,1067,1067,1067,1067,0
20250401,160200,230018958,1067,1067,1067,1067,0
20250401,160100,230018958,1067,1067,1067,1067,0
20250401,160000,230018958,1067,1067,1067,1067,0
20250401,155900,230018958,1067,1067,1067,1067,0
20250401,155800,230018958,1067,1067,1067,1067,0
20250401,155700,230018958,1067,1067,1067,1067,0
20250401,155600,230018958,1067,1067,1067,1067,0
20250401,155500,230018958,1067,1067,1067,1067,0
20250401,155400,230018958,1067,1067,1067,1067,0
20250401,155300,230018958,1067,1067,1067,1067,1561
20250401,155200,230018958,1067,1067,1067,1067,0
20250401,155100,230018958,1067,1067,1067,1067,0
20250401,155000,230018958,1067,1067,1067,1067,0
20250401,154900,230018958,1067,1067,1067,1067,0
20250401,154800,230018958,1067,1067,1067,1067,0
20250401,154700,230018958,1067,1067,1067,1067,0
20250401,154600,230018958,1067,1067,1067,1067,0
20250401,154500,230018958,1067,1067,1067,1067,0
20250401,154400,230018958,1067,1067,1067,1067,0
20250401,154300,230018958,1067,1067,1067,1067,0
20250401,154200,230018958,1067,1067,1067,1067,0
20250401,154100,230018958,1067,1067,1067,1067,0
20250401,154000,230018958,1067,1067,1067,1067,0
20250401,153900,230018958,1067,1067,1067,1067,0
20250401,153800,230018958,1067,1067,1067,1067,0
20250401,153700,230018958,1067,1067,1067,1067,0
20250401,153600,230018958,1067,1067,1067,1067,0
20250401,153500,230018958,1067,1067,1067,1067,0
20250401,153400,230018958,1067,1067,1067,1067,0
20250401,153300,230018958,1067,1067,1067,1067,0
20250401,153200,230018958,1067,1067,1067,1067,0
20250401,153100,230018958,1067,1067,1067,1067,0
20250401,153000,230018958,1067,1067,1067,1067,1561
20250401,152900,228353371,1066,1066,1066,1066,0
20250401,152800,228353371,1066,1066,1066,1066,0
20250401,152700,228353371,1066,1066,1066,1066,0
20250401,152600,228353371,1066,1066,1066,1066,0
20250401,152500,228353371,1066,1066,1066,1066,0
20250401,152400,228353371,1066,1066,1066,1066,0
20250401,152300,228353371,1066,1066,1066,1066,0
20250401,152200,228353371,1066,1066,1066,1066,0
20250401,152100,228353371,1066,1066,1066,1066,0
20250401,152000,228353371,1066,1066,1066,1066,0
20250401,151900,228353371,1066,1066,1066,1066,25
20250401,151800,228326721,1066,1066,1066,1066,979
20250401,151700,227283107,1066,1066,1066,1066,102
20250401,151600,227174375,1066,1061,1066,1061,3538
20250401,151500,223408976,1061,1060,1061,1060,141
20250401,151400,223259463,1066,1066,1066,1066,0
20250401,151300,223259463,1066,1066,1066,1066,0
20250401,151200,223259463,1066,1066,1066,1066,0
20250401,151100,223259463,1066,1061,1066,1061,4882
20250401,151000,218059916,1061,1061,1061,1061,500
20250401,150900,217529416,1061,1061,1061,1061,150
20250401,150800,217370266,1061,1060,1061,1060,134
20250401,150700,217228152,1065,1065,1065,1065,234
20250401,150600,216978942,1065,1065,1065,1065,0
20250401,150500,216978942,1065,1065,1065,1065,0
20250401,150400,216978942,1065,1065,1065,1065,0
20250401,150300,216978942,1065,1065,1065,1065,0
20250401,150200,216978942,1065,1065,1065,1065,0
20250401,150100,216978942,1065,1065,1065,1065,1
20250401,150000,216977877,1065,1065,1065,1065,0
20250401,145900,216977877,1065,1065,1065,1065,0
20250401,145800,216977877,1065,1062,1065,1062,2100
20250401,145700,214741521,1065,1065,1065,1065,0
20250401,145600,214741521,1065,1065,1065,1065,0
20250401,145500,214741521,1065,1065,1065,1065,10
20250401,145400,214730871,1066,1066,1066,1066,0
20250401,145300,214730871,1066,1066,1066,1066,0
20250401,145200,214730871,1066,1066,1066,1066,0
20250401,145100,214730871,1066,1066,1066,1066,0
20250401,145000,214730871,1066,1066,1066,1066,0
20250401,144900,214730871,1066,1066,1066,1066,0
20250401,144800,214730871,1066,1066,1066,1066,0
20250401,144700,214730871,1066,1066,1066,1066,0
20250401,144600,214730871,1066,1066,1066,1066,1
20250401,144500,214729805,1064,1063,1064,1063,500
20250401,144400,214197855,1064,1063,1064,1056,2775
20250401,144300,211255777,1063,1063,1063,1063,0
20250401,144200,211255777,1063,1063,1063,1063,0
20250401,144100,211255777,1063,1063,1063,1063,0
20250401,144000,211255777,1063,1063,1063,1063,0
20250401,143900,211255777,1063,1063,1063,1063,41
20250401,143800,211212194,1057,1057,1057,1057,75
20250401,143700,211132919,1057,1057,1057,1057,83
20250401,143600,211045188,1057,1057,1057,1057,91
20250401,143500,210949001,1057,1057,1064,1055,2073
20250401,143400,208759587,1057,1058,1058,1056,2103
20250401,143300,206536182,1059,1060,1060,1058,1655
20250401,143200,204784007,1064,1064,1064,1064,0
20250401,143100,204784007,1064,1064,1064,1064,1
20250401,143000,204782943,1064,1064,1064,1064,756
20250401,142900,203978559,1065,1065,1065,1065,10087
20250401,142800,193235904,1065,1065,1065,1065,0
20250401,142700,193235904,1065,1065,1065,1065,0
20250401,142600,193235904,1065,1065,1065,1065,0
20250401,142500,193235904,1065,1065,1065,1065,0
20250401,142400,193235904,1065,1065,1065,1065,0
20250401,142300,193235904,1065,1065,1065,1065,0
20250401,142200,193235904,1065,1065,1065,1065,0
20250401,142100,193235904,1065,1065,1065,1065,421
20250401,142000,192787539,1064,1064,1064,1064,349
20250401,141900,192416203,1064,1059,1064,1059,7
20250401,141800,192408760,1063,1063,1063,1063,0
20250401,141700,192408760,1063,1063,1063,1063,800
20250401,141600,191558360,1063,1063,1063,1063,300
20250401,141500,191239460,1063,1063,1063,1063,0
20250401,141400,191239460,1063,1063,1063,1063,0
20250401,141300,191239460,1063,1063,1063,1063,0
20250401,141200,191239460,1063,1063,1063,1063,1236
20250401,141100,189925592,1063,1063,1063,1063,2094
20250401,141000,187699670,1063,1060,1065,1060,3011
20250401,140900,184500911,1060,1061,1063,1058,1638
20250401,140800,182763860,1060,1058,1060,1058,2036
20250401,140700,180607332,1058,1058,1058,1058,120
20250401,140600,180480372,1060,1060,1060,1060,0
20250401,140500,180480372,1060,1060,1060,1060,0
20250401,140400,180480372,1060,1060,1060,1060,0
20250401,140300,180480372,1060,1060,1060,1060,0
20250401,140200,180480372,1060,1060,1060,1060,0
20250401,140100,180480372,1060,1058,1060,1058,625
20250401,140000,179818683,1058,1058,1058,1058,1280
20250401,135900,178464443,1058,1058,1058,1058,2
20250401,135800,178462327,1057,1057,1057,1057,0
20250401,135700,178462327,1057,1057,1057,1057,1
20250401,135600,178461270,1058,1058,1058,1058,0
20250401,135500,178461270,1058,1058,1058,1058,2
20250401,135400,178459154,1058,1058,1058,1058,350
20250401,135300,178088854,1058,1058,1058,1058,0
20250401,135200,178088854,1058,1058,1058,1058,100
20250401,135100,177983054,1058,1058,1058,1058,594
20250401,135000,177354602,1058,1058,1058,1058,1
20250401,134900,177353544,1056,1056,1056,1056,100
20250401,134800,177247944,1056,1056,1056,1056,50
20250401,134700,177195144,1056,1056,1056,1056,50
20250401,134600,177142344,1056,1056,1056,1056,153
20250401,134500,176980776,1057,1057,1057,1057,100
20250401,134400,176875076,1056,1056,1056,1056,0
20250401,134300,176875076,1056,1056,1056,1056,1084
20250401,134200,175730372,1056,1056,1056,1056,0
20250401,134100,175730372,1056,1056,1056,1056,200
20250401,134000,175519172,1056,1056,1056,1056,19
20250401,133900,175499108,1056,1056,1056,1056,0
20250401,133800,175499108,1056,1056,1056,1056,0
20250401,133700,175499108,1056,1056,1056,1056,522
20250401,133600,174947876,1056,1056,1056,1056,0
20250401,133500,174947876,1056,1056,1056,1056,0
20250401,133400,174947876,1056,1056,1056,1056,91
20250401,133300,174851780,1056,1056,1056,1056,0
20250401,133200,174851780,1056,1056,1056,1056,100
20250401,133100,174746180,1056,1056,1056,1056,0
20250401,133000,174746180,1056,1056,1056,1056,0
20250401,132900,174746180,1056,1056,1056,1056,0
20250401,132800,174746180,1056,1056,1056,1056,0
20250401,132700,174746180,1056,1056,1056,1056,0
20250401,132600,174746180,1056,1056,1056,1056,0
20250401,132500,174746180,1056,1056,1056,1056,0
20250401,132400,174746180,1056,1056,1056,1056,215
20250401,132300,174519140,1056,1056,1056,1056,5
20250401,132200,174513860,1056,1056,1056,1056,0
20250401,132100,174513860,1056,1056,1056,1056,200
20250401,132000,174302660,1056,1056,1056,1056,0
20250401,131900,174302660,1056,1056,1056,1056,0
20250401,131800,174302660,1056,1056,1056,1056,0
20250401,131700,174302660,1056,1056,1056,1056,19
20250401,131600,174282596,1056,1054,1056,1054,286
20250401,131500,173981150,1053,1053,1053,1053,0
20250401,131400,173981150,1053,1053,1053,1053,75
20250401,131300,173902175,1053,1053,1053,1053,0
20250401,131200,173902175,1053,1053,1053,1053,0
20250401,131100,173902175,1053,1053,1053,1053,2218
20250401,131000,171566621,1052,1053,1053,1052,501
20250401,130900,171039069,1053,1053,1053,1053,0
20250401,130800,171039069,1053,1053,1053,1053,0
20250401,130700,171039069,1053,1053,1053,1053,0
20250401,130600,171039069,1053,1053,1053,1053,0
20250401,130500,171039069,1053,1053,1053,1053,0
20250401,130400,171039069,1053,1053,1053,1053,10
20250401,130300,171028539,1053,1053,1053,1053,0
20250401,130200,171028539,1053,1053,1053,1053,0
20250401,130100,171028539,1053,1053,1053,1053,3
20250401,130000,171025380,1053,1053,1053,1053,150
20250401,125900,170867430,1052,1052,1052,1052,0
20250401,125800,170867430,1052,1052,1052,1052,0
20250401,125700,170867430,1052,1052,1052,1052,676
20250401,125600,170156278,1052,1053,1053,1052,589
20250401,125500,169536326,1054,1054,1054,1054,1587
20250401,125400,167863628,1054,1054,1054,1054,0
20250401,125300,167863628,1054,1054,1054,1054,0
20250401,125200,167863628,1054,1054,1054,1054,0
20250401,125100,167863628,1054,1054,1054,1054,0
20250401,125000,167863628,1054,1054,1054,1054,0
20250401,124900,167863628,1054,1054,1054,1054,173
20250401,124800,167681286,1054,1054,1054,1054,191
20250401,124700,167479972,1056,1056,1056,1056,9
20250401,124600,167470468,1054,1054,1054,1054,903
20250401,124500,166518706,1055,1055,1055,1055,100
20250401,124400,166413206,1055,1055,1055,1055,36
20250401,124300,166375226,1056,1056,1056,1056,0
20250401,124200,166375226,1056,1055,1056,1055,2
20250401,124100,166373115,1055,1055,1055,1055,13
20250401,124000,166359400,1055,1055,1055,1055,0
20250401,123900,166359400,1055,1055,1055,1055,212
20250401,123800,166135740,1055,1056,1056,1055,2612
20250401,123700,163378243,1058,1058,1058,1058,0
20250401,123600,163378243,1058,1058,1058,1058,20
20250401,123500,163357083,1056,1056,1056,1056,11
20250401,123400,163345467,1056,1057,1057,1056,1000
20250401,123300,162289438,1058,1058,1058,1058,479
20250401,123200,161782656,1057,1057,1057,1057,0
20250401,123100,161782656,1057,1057,1057,1057,0
20250401,123000,161782656,1057,1057,1057,1057,200
20250401,122900,161571256,1057,1057,1057,1057,978
20250401,122800,160537510,1060,1060,1060,1060,301
20250401,122700,160218450,1058,1058,1058,1058,0
20250401,122600,160218450,1058,1058,1058,1058,0
20250401,122500,160218450,1058,1058,1058,1058,1
20250401,122400,160217392,1058,1058,1058,1058,379
20250401,122300,159816410,1058,1058,1058,1058,0
20250401,122200,159816410,1058,1058,1058,1058,2825
20250401,122100,156827560,1058,1058,1058,1058,0
20250401,122000,156827560,1058,1058,1058,1058,0
20250401,121900,156827560,1058,1058,1058,1058,0
20250401,121800,156827560,1058,1057,1058,1057,201
20250401,121700,156614903,1057,1057,1057,1057,0
20250401,121600,156614903,1057,1057,1057,1057,0
20250401,121500,156614903,1057,1057,1057,1057,0
20250401,121400,156614903,1057,1057,1057,1057,12
20250401,121300,156602219,1060,1060,1060,1060,20
20250401,121200,156581019,1060,1060,1060,1060,0
20250401,121100,156581019,1060,1060,1060,1060,500
20250401,121000,156051019,1060,1060,1060,1060,0
20250401,120900,156051019,1060,1060,1060,1060,0
20250401,120800,156051019,1060,1060,1060,1060,0
20250401,120700,156051019,1060,1058,1060,1057,582
20250401,120600,155435810,1058,1058,1058,1058,0
20250401,120500,155435810,1058,1058,1058,1058,0
20250401,120400,155435810,1058,1058,1058,1058,0
20250401,120300,155435810,1058,1058,1058,1058,0
20250401,120200,155435810,1058,1058,1058,1058,0
20250401,120100,155435810,1058,1059,1059,1058,211
20250401,120000,155212461,1059,1059,1059,1059,1
20250401,115900,155211402,1060,1060,1060,1060,0
20250401,115800,155211402,1060,1060,1060,1060,100
20250401,115700,155105402,1062,1062,1062,1062,0
20250401,115600,155105402,1062,1062,1062,1062,0
20250401,115500,155105402,1062,1062,1062,1062,0
20250401,115400,155105402,1062,1062,1062,1062,0
20250401,115300,155105402,1062,1062,1062,1062,0
20250401,115200,155105402,1062,1062,1062,1062,59
20250401,115100,155042744,1057,1057,1057,1057,0
20250401,115000,155042744,1057,1057,1057,1057,0
20250401,114900,155042744,1057,1057,1057,1057,200
20250401,114800,154831344,1056,1056,1056,1056,3000
20250401,114700,151663344,1064,1064,1064,1064,0
20250401,114600,151663344,1064,1064,1064,1064,0
20250401,114500,151663344,1064,1064,1064,1064,0
20250401,114400,151663344,1064,1064,1064,1064,0
20250401,114300,151663344,1064,1064,1064,1064,0
20250401,114200,151663344,1064,1064,1064,1064,0
20250401,114100,151663344,1064,1064,1064,1064,1
20250401,114000,151662280,1060,1060,1060,1060,0
20250401,113900,151662280,1060,1060,1060,1060,0
20250401,113800,151662280,1060,1063,1063,1060,8767
20250401,113700,142368360,1064,1064,1064,1064,0
20250401,113600,142368360,1064,1064,1064,1064,0
20250401,113500,142368360,1064,1064,1064,1064,0
20250401,113400,142368360,1064,1064,1064,1064,0
20250401,113300,142368360,1064,1064,1064,1064,0
20250401,113200,142368360,1064,1064,1064,1064,0
20250401,113100,142368360,1064,1064,1064,1064,48
20250401,113000,142317288,1064,1060,1064,1060,5339
20250401,112900,136652113,1060,1060,1060,1060,0
20250401,112800,136652113,1060,1060,1060,1060,0
20250401,112700,136652113,1060,1060,1060,1060,0
20250401,112600,136652113,1060,1060,1060,1060,0
20250401,112500,136652113,1060,1060,1060,1060,0
20250401,112400,136652113,1060,1060,1060,1060,100
20250401,112300,136546113,1060,1054,1060,1054,101
20250401,112200,136439653,1054,1054,1054,1054,428
20250401,112100,135988541,1061,1061,1061,1061,0
20250401,112000,135988541,1061,1061,1061,1061,0
20250401,111900,135988541,1061,1056,1061,1056,2195
20250401,111800,133667421,1056,1056,1056,1056,50
20250401,111700,133614621,1054,1054,1054,1054,0
20250401,111600,133614621,1054,1054,1054,1054,0
20250401,111500,133614621,1054,1054,1054,1054,0
20250401,111400,133614621,1054,1054,1054,1054,99
20250401,111300,133510275,1056,1056,1056,1056,100
20250401,111200,133404675,1055,1055,1055,1055,0
20250401,111100,133404675,1055,1055,1055,1055,0
20250401,111000,133404675,1055,1055,1055,1055,100
20250401,110900,133299175,1056,1056,1056,1056,10087
20250401,110800,122647303,1056,1056,1056,1056,0
20250401,110700,122647303,1056,1056,1056,1056,296
20250401,110600,122334727,1056,1056,1056,1056,5
20250401,110500,122329447,1055,1055,1055,1055,0
20250401,110400,122329447,1055,1055,1055,1055,0
20250401,110300,122329447,1055,1055,1055,1055,0
20250401,110200,122329447,1055,1055,1055,1055,1394
20250401,110100,120858777,1063,1063,1063,1063,10
20250401,110000,120848147,1063,1063,1063,1063,0
20250401,105900,120848147,1063,1063,1063,1063,0
20250401,105800,120848147,1063,1063,1063,1063,0
20250401,105700,120848147,1063,1055,1063,1055,9304
20250401,105600,111014884,1055,1055,1055,1055,0
20250401,105500,111014884,1055,1054,1055,1054,1443
20250401,105400,109493593,1054,1054,1055,1054,1917
20250401,105300,107472859,1054,1054,1054,1054,0
20250401,105200,107472859,1054,1054,1054,1054,1
20250401,105100,107471805,1050,1050,1050,1050,1066
20250401,105000,106352505,1054,1054,1054,1054,10
20250401,104900,106341965,1054,1050,1054,1050,7366
20250401,104800,98604499,1053,1053,1053,1053,0
20250401,104700,98604499,1053,1053,1053,1053,0
20250401,104600,98604499,1053,1053,1053,1053,0
20250401,104500,98604499,1053,1049,1053,1049,554
20250401,104400,98021149,1049,1052,1052,1048,1754
20250401,104300,96178763,1053,1053,1053,1053,285
20250401,104200,95878658,1053,1053,1053,1053,2
20250401,104100,95876552,1053,1053,1053,1053,0
20250401,104000,95876552,1053,1053,1053,1053,0
20250401,103900,95876552,1053,1053,1053,1053,1
20250401,103800,95875499,1053,1053,1053,1053,0
20250401,103700,95875499,1053,1053,1053,1053,1
20250401,103600,95874446,1052,1052,1052,1052,649
20250401,103500,95191698,1053,1053,1053,1053,107
20250401,103400,95079027,1053,1053,1053,1053,0
20250401,103300,95079027,1053,1053,1053,1053,0
20250401,103200,95079027,1053,1053,1053,1053,2
20250401,103100,95076921,1053,1053,1053,1053,0
20250401,103000,95076921,1053,1053,1053,1053,0
20250401,102900,95076921,1053,1053,1053,1053,0
20250401,102800,95076921,1053,1053,1053,1053,0
20250401,102700,95076921,1053,1053,1053,1053,0
20250401,102600,95076921,1053,1053,1053,1053,70
20250401,102500,95003211,1053,1053,1053,1053,0
20250401,102400,95003211,1053,1053,1053,1053,0
20250401,102300,95003211,1053,1053,1053,1053,0
20250401,102200,95003211,1053,1053,1053,1053,0
20250401,102100,95003211,1053,1053,1053,1052,301
20250401,102000,94686358,1053,1053,1053,1052,1780
20250401,101900,92813772,1052,1053,1053,1052,102
20250401,101800,92706367,1053,1053,1053,1053,103
20250401,101700,92597908,1054,1054,1054,1054,0
20250401,101600,92597908,1054,1054,1054,1054,100
20250401,101500,92492508,1054,1055,1055,1054,43
20250401,101400,92447145,1056,1056,1056,1056,1
20250401,101300,92446089,1055,1055,1055,1055,558
20250401,101200,91857399,1055,1055,1055,1055,500
20250401,101100,91329899,1055,1055,1055,1055,0
20250401,101000,91329899,1055,1055,1055,1055,1256
20250401,100900,90004819,1055,1055,1055,1054,1110
20250401,100800,88834019,1056,1056,1056,1056,0
20250401,100700,88834019,1056,1056,1056,1056,1
20250401,100600,88832963,1047,1047,1047,1047,0
20250401,100500,88832963,1047,1053,1056,1047,171
20250401,100400,88653178,1056,1056,1056,1056,9
20250401,100300,88643674,1049,1048,1049,1048,326
20250401,100200,88301900,1048,1048,1048,1048,78
20250401,100100,88220156,1048,1050,1050,1048,1353
20250401,100000,86800804,1056,1056,1056,1056,1000
20250401,095900,85744804,1056,1056,1056,1056,0
20250401,095800,85744804,1056,1056,1056,1056,0
20250401,095700,85744804,1056,1056,1056,1056,0
20250401,095600,85744804,1056,1056,1056,1056,0
20250401,095500,85744804,1056,1056,1056,1056,1
20250401,095400,85743748,1056,1055,1056,1055,2431
20250401,095300,83179042,1055,1055,1055,1055,0
20250401,095200,83179042,1055,1055,1055,1055,0
20250401,095100,83179042,1055,1055,1055,1055,50
20250401,095000,83126292,1055,1050,1055,1050,1878
20250401,094900,81152757,1050,1050,1050,1050,2
20250401,094800,81150657,1048,1045,1048,1045,3373
20250401,094700,77615993,1045,1043,1045,1043,2031
20250401,094600,75495695,1044,1044,1044,1044,64
20250401,094500,75428879,1043,1045,1045,1043,1103
20250401,094400,74277526,1046,1045,1046,1045,13
20250401,094300,74263931,1046,1046,1046,1046,110
20250401,094200,74148871,1048,1049,1049,1048,604
20250401,094100,73515829,1050,1048,1050,1048,1475
20250401,094000,71968029,1048,1050,1050,1046,1730
20250401,093900,70153369,1050,1050,1050,1050,10
20250401,093800,70142869,1046,1054,1056,1044,4911
20250401,093700,65012426,1054,1056,1056,1054,40
20250401,093600,64970206,1056,1056,1056,1056,19
20250401,093500,64950142,1056,1056,1056,1045,513
20250401,093400,64413538,1057,1057,1057,1057,6
20250401,093300,64407196,1057,1057,1057,1057,0
20250401,093200,64407196,1057,1056,1057,1056,83
20250401,093100,64319490,1060,1060,1060,1060,0
20250401,093000,64319490,1060,1060,1060,1060,110
20250401,092900,64202890,1060,1060,1060,1060,0
20250401,092800,64202890,1060,1060,1060,1060,5
20250401,092700,64197590,1060,1064,1064,1060,20138
20250401,092600,42850946,1064,1064,1064,1064,0
20250401,092500,42850946,1064,1062,1064,1061,2787
20250401,092400,39890694,1065,1065,1065,1065,0
20250401,092300,39890694,1065,1065,1065,1065,0
20250401,092200,39890694,1065,1065,1065,1065,0
20250401,092100,39890694,1065,1065,1065,1065,0
20250401,092000,39890694,1065,1065,1065,1065,10
20250401,091900,39880044,1065,1065,1065,1065,0
20250401,091800,39880044,1065,1065,1065,1065,1
20250401,091700,39878979,1064,1064,1064,1064,0
20250401,091600,39878979,1064,1064,1064,1064,10
20250401,091500,39868339,1064,1064,1064,1064,0
20250401,091400,39868339,1064,1064,1064,1064,0
20250401,091300,39868339,1064,1061,1064,1061,1968
20250401,091200,37778480,1061,1062,1062,1061,1296
20250401,091100,36403007,1062,1062,1062,1062,139
20250401,091000,36255389,1065,1065,1065,1065,0
20250401,090900,36255389,1065,1065,1065,1065,134
20250401,090800,36112679,1068,1068,1068,1068,111
20250401,090700,35994131,1069,1069,1069,1069,1
20250401,090600,35993062,1061,1061,1061,1061,296
20250401,090500,35679006,1070,1075,1075,1062,1000
20250401,090400,34616901,1081,1081,1081,1081,0
20250401,090300,34616901,1081,1081,1081,1081,926
20250401,090200,33615895,1081,1085,1085,1081,16
20250401,090100,33598595,1087,1060,1087,1060,2237
20250401,090000,31227348,1060,1040,1060,1040,30021
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 195300 230018958 1067 1067 1067 1067 1561
3 20250401 195200 230018958 1067 1067 1067 1067 0
4 20250401 195100 230018958 1067 1067 1067 1067 0
5 20250401 195000 230018958 1067 1067 1067 1067 0
6 20250401 194900 230018958 1067 1067 1067 1067 0
7 20250401 194800 230018958 1067 1067 1067 1067 0
8 20250401 194700 230018958 1067 1067 1067 1067 0
9 20250401 194600 230018958 1067 1067 1067 1067 0
10 20250401 194500 230018958 1067 1067 1067 1067 0
11 20250401 194400 230018958 1067 1067 1067 1067 0
12 20250401 194300 230018958 1067 1067 1067 1067 0
13 20250401 194200 230018958 1067 1067 1067 1067 0
14 20250401 194100 230018958 1067 1067 1067 1067 0
15 20250401 194000 230018958 1067 1067 1067 1067 0
16 20250401 193900 230018958 1067 1067 1067 1067 0
17 20250401 193800 230018958 1067 1067 1067 1067 0
18 20250401 193700 230018958 1067 1067 1067 1067 0
19 20250401 193600 230018958 1067 1067 1067 1067 0
20 20250401 193500 230018958 1067 1067 1067 1067 0
21 20250401 193400 230018958 1067 1067 1067 1067 0
22 20250401 193300 230018958 1067 1067 1067 1067 0
23 20250401 193200 230018958 1067 1067 1067 1067 0
24 20250401 193100 230018958 1067 1067 1067 1067 0
25 20250401 193000 230018958 1067 1067 1067 1067 0
26 20250401 192900 230018958 1067 1067 1067 1067 0
27 20250401 192800 230018958 1067 1067 1067 1067 0
28 20250401 192700 230018958 1067 1067 1067 1067 0
29 20250401 192600 230018958 1067 1067 1067 1067 0
30 20250401 192500 230018958 1067 1067 1067 1067 0
31 20250401 192400 230018958 1067 1067 1067 1067 0
32 20250401 192300 230018958 1067 1067 1067 1067 1561
33 20250401 192200 230018958 1067 1067 1067 1067 0
34 20250401 192100 230018958 1067 1067 1067 1067 0
35 20250401 192000 230018958 1067 1067 1067 1067 0
36 20250401 191900 230018958 1067 1067 1067 1067 0
37 20250401 191800 230018958 1067 1067 1067 1067 0
38 20250401 191700 230018958 1067 1067 1067 1067 0
39 20250401 191600 230018958 1067 1067 1067 1067 0
40 20250401 191500 230018958 1067 1067 1067 1067 0
41 20250401 191400 230018958 1067 1067 1067 1067 0
42 20250401 191300 230018958 1067 1067 1067 1067 0
43 20250401 191200 230018958 1067 1067 1067 1067 0
44 20250401 191100 230018958 1067 1067 1067 1067 0
45 20250401 191000 230018958 1067 1067 1067 1067 0
46 20250401 190900 230018958 1067 1067 1067 1067 0
47 20250401 190800 230018958 1067 1067 1067 1067 0
48 20250401 190700 230018958 1067 1067 1067 1067 0
49 20250401 190600 230018958 1067 1067 1067 1067 0
50 20250401 190500 230018958 1067 1067 1067 1067 0
51 20250401 190400 230018958 1067 1067 1067 1067 0
52 20250401 190300 230018958 1067 1067 1067 1067 0
53 20250401 190200 230018958 1067 1067 1067 1067 0
54 20250401 190100 230018958 1067 1067 1067 1067 0
55 20250401 190000 230018958 1067 1067 1067 1067 0
56 20250401 185900 230018958 1067 1067 1067 1067 0
57 20250401 185800 230018958 1067 1067 1067 1067 0
58 20250401 185700 230018958 1067 1067 1067 1067 0
59 20250401 185600 230018958 1067 1067 1067 1067 0
60 20250401 185500 230018958 1067 1067 1067 1067 0
61 20250401 185400 230018958 1067 1067 1067 1067 0
62 20250401 185300 230018958 1067 1067 1067 1067 1561
63 20250401 185200 230018958 1067 1067 1067 1067 0
64 20250401 185100 230018958 1067 1067 1067 1067 0
65 20250401 185000 230018958 1067 1067 1067 1067 0
66 20250401 184900 230018958 1067 1067 1067 1067 0
67 20250401 184800 230018958 1067 1067 1067 1067 0
68 20250401 184700 230018958 1067 1067 1067 1067 0
69 20250401 184600 230018958 1067 1067 1067 1067 0
70 20250401 184500 230018958 1067 1067 1067 1067 0
71 20250401 184400 230018958 1067 1067 1067 1067 0
72 20250401 184300 230018958 1067 1067 1067 1067 0
73 20250401 184200 230018958 1067 1067 1067 1067 0
74 20250401 184100 230018958 1067 1067 1067 1067 0
75 20250401 184000 230018958 1067 1067 1067 1067 0
76 20250401 183900 230018958 1067 1067 1067 1067 0
77 20250401 183800 230018958 1067 1067 1067 1067 0
78 20250401 183700 230018958 1067 1067 1067 1067 0
79 20250401 183600 230018958 1067 1067 1067 1067 0
80 20250401 183500 230018958 1067 1067 1067 1067 0
81 20250401 183400 230018958 1067 1067 1067 1067 0
82 20250401 183300 230018958 1067 1067 1067 1067 0
83 20250401 183200 230018958 1067 1067 1067 1067 0
84 20250401 183100 230018958 1067 1067 1067 1067 0
85 20250401 183000 230018958 1067 1067 1067 1067 0
86 20250401 182900 230018958 1067 1067 1067 1067 0
87 20250401 182800 230018958 1067 1067 1067 1067 0
88 20250401 182700 230018958 1067 1067 1067 1067 0
89 20250401 182600 230018958 1067 1067 1067 1067 0
90 20250401 182500 230018958 1067 1067 1067 1067 0
91 20250401 182400 230018958 1067 1067 1067 1067 0
92 20250401 182300 230018958 1067 1067 1067 1067 1561
93 20250401 182200 230018958 1067 1067 1067 1067 0
94 20250401 182100 230018958 1067 1067 1067 1067 0
95 20250401 182000 230018958 1067 1067 1067 1067 0
96 20250401 181900 230018958 1067 1067 1067 1067 0
97 20250401 181800 230018958 1067 1067 1067 1067 0
98 20250401 181700 230018958 1067 1067 1067 1067 0
99 20250401 181600 230018958 1067 1067 1067 1067 0
100 20250401 181500 230018958 1067 1067 1067 1067 0
101 20250401 181400 230018958 1067 1067 1067 1067 0
102 20250401 181300 230018958 1067 1067 1067 1067 0
103 20250401 181200 230018958 1067 1067 1067 1067 0
104 20250401 181100 230018958 1067 1067 1067 1067 0
105 20250401 181000 230018958 1067 1067 1067 1067 0
106 20250401 180900 230018958 1067 1067 1067 1067 0
107 20250401 180800 230018958 1067 1067 1067 1067 0
108 20250401 180700 230018958 1067 1067 1067 1067 0
109 20250401 180600 230018958 1067 1067 1067 1067 0
110 20250401 180500 230018958 1067 1067 1067 1067 0
111 20250401 180400 230018958 1067 1067 1067 1067 0
112 20250401 180300 230018958 1067 1067 1067 1067 0
113 20250401 180200 230018958 1067 1067 1067 1067 0
114 20250401 180100 230018958 1067 1067 1067 1067 0
115 20250401 180000 230018958 1067 1067 1067 1067 0
116 20250401 175900 230018958 1067 1067 1067 1067 0
117 20250401 175800 230018958 1067 1067 1067 1067 0
118 20250401 175700 230018958 1067 1067 1067 1067 0
119 20250401 175600 230018958 1067 1067 1067 1067 0
120 20250401 175500 230018958 1067 1067 1067 1067 0
121 20250401 175400 230018958 1067 1067 1067 1067 0
122 20250401 175300 230018958 1067 1067 1067 1067 1561
123 20250401 175200 230018958 1067 1067 1067 1067 0
124 20250401 175100 230018958 1067 1067 1067 1067 0
125 20250401 175000 230018958 1067 1067 1067 1067 0
126 20250401 174900 230018958 1067 1067 1067 1067 0
127 20250401 174800 230018958 1067 1067 1067 1067 0
128 20250401 174700 230018958 1067 1067 1067 1067 0
129 20250401 174600 230018958 1067 1067 1067 1067 0
130 20250401 174500 230018958 1067 1067 1067 1067 0
131 20250401 174400 230018958 1067 1067 1067 1067 0
132 20250401 174300 230018958 1067 1067 1067 1067 0
133 20250401 174200 230018958 1067 1067 1067 1067 0
134 20250401 174100 230018958 1067 1067 1067 1067 0
135 20250401 174000 230018958 1067 1067 1067 1067 0
136 20250401 173900 230018958 1067 1067 1067 1067 0
137 20250401 173800 230018958 1067 1067 1067 1067 0
138 20250401 173700 230018958 1067 1067 1067 1067 0
139 20250401 173600 230018958 1067 1067 1067 1067 0
140 20250401 173500 230018958 1067 1067 1067 1067 0
141 20250401 173400 230018958 1067 1067 1067 1067 0
142 20250401 173300 230018958 1067 1067 1067 1067 0
143 20250401 173200 230018958 1067 1067 1067 1067 0
144 20250401 173100 230018958 1067 1067 1067 1067 0
145 20250401 173000 230018958 1067 1067 1067 1067 0
146 20250401 172900 230018958 1067 1067 1067 1067 0
147 20250401 172800 230018958 1067 1067 1067 1067 0
148 20250401 172700 230018958 1067 1067 1067 1067 0
149 20250401 172600 230018958 1067 1067 1067 1067 0
150 20250401 172500 230018958 1067 1067 1067 1067 0
151 20250401 172400 230018958 1067 1067 1067 1067 0
152 20250401 172300 230018958 1067 1067 1067 1067 1561
153 20250401 172200 230018958 1067 1067 1067 1067 0
154 20250401 172100 230018958 1067 1067 1067 1067 0
155 20250401 172000 230018958 1067 1067 1067 1067 0
156 20250401 171900 230018958 1067 1067 1067 1067 0
157 20250401 171800 230018958 1067 1067 1067 1067 0
158 20250401 171700 230018958 1067 1067 1067 1067 0
159 20250401 171600 230018958 1067 1067 1067 1067 0
160 20250401 171500 230018958 1067 1067 1067 1067 0
161 20250401 171400 230018958 1067 1067 1067 1067 0
162 20250401 171300 230018958 1067 1067 1067 1067 0
163 20250401 171200 230018958 1067 1067 1067 1067 0
164 20250401 171100 230018958 1067 1067 1067 1067 0
165 20250401 171000 230018958 1067 1067 1067 1067 0
166 20250401 170900 230018958 1067 1067 1067 1067 0
167 20250401 170800 230018958 1067 1067 1067 1067 0
168 20250401 170700 230018958 1067 1067 1067 1067 0
169 20250401 170600 230018958 1067 1067 1067 1067 0
170 20250401 170500 230018958 1067 1067 1067 1067 0
171 20250401 170400 230018958 1067 1067 1067 1067 0
172 20250401 170300 230018958 1067 1067 1067 1067 0
173 20250401 170200 230018958 1067 1067 1067 1067 0
174 20250401 170100 230018958 1067 1067 1067 1067 0
175 20250401 170000 230018958 1067 1067 1067 1067 0
176 20250401 165900 230018958 1067 1067 1067 1067 0
177 20250401 165800 230018958 1067 1067 1067 1067 0
178 20250401 165700 230018958 1067 1067 1067 1067 0
179 20250401 165600 230018958 1067 1067 1067 1067 0
180 20250401 165500 230018958 1067 1067 1067 1067 0
181 20250401 165400 230018958 1067 1067 1067 1067 0
182 20250401 165300 230018958 1067 1067 1067 1067 1561
183 20250401 165200 230018958 1067 1067 1067 1067 0
184 20250401 165100 230018958 1067 1067 1067 1067 0
185 20250401 165000 230018958 1067 1067 1067 1067 0
186 20250401 164900 230018958 1067 1067 1067 1067 0
187 20250401 164800 230018958 1067 1067 1067 1067 0
188 20250401 164700 230018958 1067 1067 1067 1067 0
189 20250401 164600 230018958 1067 1067 1067 1067 0
190 20250401 164500 230018958 1067 1067 1067 1067 0
191 20250401 164400 230018958 1067 1067 1067 1067 0
192 20250401 164300 230018958 1067 1067 1067 1067 0
193 20250401 164200 230018958 1067 1067 1067 1067 0
194 20250401 164100 230018958 1067 1067 1067 1067 0
195 20250401 164000 230018958 1067 1067 1067 1067 0
196 20250401 163900 230018958 1067 1067 1067 1067 0
197 20250401 163800 230018958 1067 1067 1067 1067 0
198 20250401 163700 230018958 1067 1067 1067 1067 0
199 20250401 163600 230018958 1067 1067 1067 1067 0
200 20250401 163500 230018958 1067 1067 1067 1067 0
201 20250401 163400 230018958 1067 1067 1067 1067 0
202 20250401 163300 230018958 1067 1067 1067 1067 0
203 20250401 163200 230018958 1067 1067 1067 1067 0
204 20250401 163100 230018958 1067 1067 1067 1067 0
205 20250401 163000 230018958 1067 1067 1067 1067 0
206 20250401 162900 230018958 1067 1067 1067 1067 0
207 20250401 162800 230018958 1067 1067 1067 1067 0
208 20250401 162700 230018958 1067 1067 1067 1067 0
209 20250401 162600 230018958 1067 1067 1067 1067 0
210 20250401 162500 230018958 1067 1067 1067 1067 0
211 20250401 162400 230018958 1067 1067 1067 1067 0
212 20250401 162300 230018958 1067 1067 1067 1067 1561
213 20250401 162200 230018958 1067 1067 1067 1067 0
214 20250401 162100 230018958 1067 1067 1067 1067 0
215 20250401 162000 230018958 1067 1067 1067 1067 0
216 20250401 161900 230018958 1067 1067 1067 1067 0
217 20250401 161800 230018958 1067 1067 1067 1067 0
218 20250401 161700 230018958 1067 1067 1067 1067 0
219 20250401 161600 230018958 1067 1067 1067 1067 0
220 20250401 161500 230018958 1067 1067 1067 1067 0
221 20250401 161400 230018958 1067 1067 1067 1067 0
222 20250401 161300 230018958 1067 1067 1067 1067 0
223 20250401 161200 230018958 1067 1067 1067 1067 0
224 20250401 161100 230018958 1067 1067 1067 1067 0
225 20250401 161000 230018958 1067 1067 1067 1067 0
226 20250401 160900 230018958 1067 1067 1067 1067 0
227 20250401 160800 230018958 1067 1067 1067 1067 0
228 20250401 160700 230018958 1067 1067 1067 1067 0
229 20250401 160600 230018958 1067 1067 1067 1067 0
230 20250401 160500 230018958 1067 1067 1067 1067 0
231 20250401 160400 230018958 1067 1067 1067 1067 0
232 20250401 160300 230018958 1067 1067 1067 1067 0
233 20250401 160200 230018958 1067 1067 1067 1067 0
234 20250401 160100 230018958 1067 1067 1067 1067 0
235 20250401 160000 230018958 1067 1067 1067 1067 0
236 20250401 155900 230018958 1067 1067 1067 1067 0
237 20250401 155800 230018958 1067 1067 1067 1067 0
238 20250401 155700 230018958 1067 1067 1067 1067 0
239 20250401 155600 230018958 1067 1067 1067 1067 0
240 20250401 155500 230018958 1067 1067 1067 1067 0
241 20250401 155400 230018958 1067 1067 1067 1067 0
242 20250401 155300 230018958 1067 1067 1067 1067 1561
243 20250401 155200 230018958 1067 1067 1067 1067 0
244 20250401 155100 230018958 1067 1067 1067 1067 0
245 20250401 155000 230018958 1067 1067 1067 1067 0
246 20250401 154900 230018958 1067 1067 1067 1067 0
247 20250401 154800 230018958 1067 1067 1067 1067 0
248 20250401 154700 230018958 1067 1067 1067 1067 0
249 20250401 154600 230018958 1067 1067 1067 1067 0
250 20250401 154500 230018958 1067 1067 1067 1067 0
251 20250401 154400 230018958 1067 1067 1067 1067 0
252 20250401 154300 230018958 1067 1067 1067 1067 0
253 20250401 154200 230018958 1067 1067 1067 1067 0
254 20250401 154100 230018958 1067 1067 1067 1067 0
255 20250401 154000 230018958 1067 1067 1067 1067 0
256 20250401 153900 230018958 1067 1067 1067 1067 0
257 20250401 153800 230018958 1067 1067 1067 1067 0
258 20250401 153700 230018958 1067 1067 1067 1067 0
259 20250401 153600 230018958 1067 1067 1067 1067 0
260 20250401 153500 230018958 1067 1067 1067 1067 0
261 20250401 153400 230018958 1067 1067 1067 1067 0
262 20250401 153300 230018958 1067 1067 1067 1067 0
263 20250401 153200 230018958 1067 1067 1067 1067 0
264 20250401 153100 230018958 1067 1067 1067 1067 0
265 20250401 153000 230018958 1067 1067 1067 1067 1561
266 20250401 152900 228353371 1066 1066 1066 1066 0
267 20250401 152800 228353371 1066 1066 1066 1066 0
268 20250401 152700 228353371 1066 1066 1066 1066 0
269 20250401 152600 228353371 1066 1066 1066 1066 0
270 20250401 152500 228353371 1066 1066 1066 1066 0
271 20250401 152400 228353371 1066 1066 1066 1066 0
272 20250401 152300 228353371 1066 1066 1066 1066 0
273 20250401 152200 228353371 1066 1066 1066 1066 0
274 20250401 152100 228353371 1066 1066 1066 1066 0
275 20250401 152000 228353371 1066 1066 1066 1066 0
276 20250401 151900 228353371 1066 1066 1066 1066 25
277 20250401 151800 228326721 1066 1066 1066 1066 979
278 20250401 151700 227283107 1066 1066 1066 1066 102
279 20250401 151600 227174375 1066 1061 1066 1061 3538
280 20250401 151500 223408976 1061 1060 1061 1060 141
281 20250401 151400 223259463 1066 1066 1066 1066 0
282 20250401 151300 223259463 1066 1066 1066 1066 0
283 20250401 151200 223259463 1066 1066 1066 1066 0
284 20250401 151100 223259463 1066 1061 1066 1061 4882
285 20250401 151000 218059916 1061 1061 1061 1061 500
286 20250401 150900 217529416 1061 1061 1061 1061 150
287 20250401 150800 217370266 1061 1060 1061 1060 134
288 20250401 150700 217228152 1065 1065 1065 1065 234
289 20250401 150600 216978942 1065 1065 1065 1065 0
290 20250401 150500 216978942 1065 1065 1065 1065 0
291 20250401 150400 216978942 1065 1065 1065 1065 0
292 20250401 150300 216978942 1065 1065 1065 1065 0
293 20250401 150200 216978942 1065 1065 1065 1065 0
294 20250401 150100 216978942 1065 1065 1065 1065 1
295 20250401 150000 216977877 1065 1065 1065 1065 0
296 20250401 145900 216977877 1065 1065 1065 1065 0
297 20250401 145800 216977877 1065 1062 1065 1062 2100
298 20250401 145700 214741521 1065 1065 1065 1065 0
299 20250401 145600 214741521 1065 1065 1065 1065 0
300 20250401 145500 214741521 1065 1065 1065 1065 10
301 20250401 145400 214730871 1066 1066 1066 1066 0
302 20250401 145300 214730871 1066 1066 1066 1066 0
303 20250401 145200 214730871 1066 1066 1066 1066 0
304 20250401 145100 214730871 1066 1066 1066 1066 0
305 20250401 145000 214730871 1066 1066 1066 1066 0
306 20250401 144900 214730871 1066 1066 1066 1066 0
307 20250401 144800 214730871 1066 1066 1066 1066 0
308 20250401 144700 214730871 1066 1066 1066 1066 0
309 20250401 144600 214730871 1066 1066 1066 1066 1
310 20250401 144500 214729805 1064 1063 1064 1063 500
311 20250401 144400 214197855 1064 1063 1064 1056 2775
312 20250401 144300 211255777 1063 1063 1063 1063 0
313 20250401 144200 211255777 1063 1063 1063 1063 0
314 20250401 144100 211255777 1063 1063 1063 1063 0
315 20250401 144000 211255777 1063 1063 1063 1063 0
316 20250401 143900 211255777 1063 1063 1063 1063 41
317 20250401 143800 211212194 1057 1057 1057 1057 75
318 20250401 143700 211132919 1057 1057 1057 1057 83
319 20250401 143600 211045188 1057 1057 1057 1057 91
320 20250401 143500 210949001 1057 1057 1064 1055 2073
321 20250401 143400 208759587 1057 1058 1058 1056 2103
322 20250401 143300 206536182 1059 1060 1060 1058 1655
323 20250401 143200 204784007 1064 1064 1064 1064 0
324 20250401 143100 204784007 1064 1064 1064 1064 1
325 20250401 143000 204782943 1064 1064 1064 1064 756
326 20250401 142900 203978559 1065 1065 1065 1065 10087
327 20250401 142800 193235904 1065 1065 1065 1065 0
328 20250401 142700 193235904 1065 1065 1065 1065 0
329 20250401 142600 193235904 1065 1065 1065 1065 0
330 20250401 142500 193235904 1065 1065 1065 1065 0
331 20250401 142400 193235904 1065 1065 1065 1065 0
332 20250401 142300 193235904 1065 1065 1065 1065 0
333 20250401 142200 193235904 1065 1065 1065 1065 0
334 20250401 142100 193235904 1065 1065 1065 1065 421
335 20250401 142000 192787539 1064 1064 1064 1064 349
336 20250401 141900 192416203 1064 1059 1064 1059 7
337 20250401 141800 192408760 1063 1063 1063 1063 0
338 20250401 141700 192408760 1063 1063 1063 1063 800
339 20250401 141600 191558360 1063 1063 1063 1063 300
340 20250401 141500 191239460 1063 1063 1063 1063 0
341 20250401 141400 191239460 1063 1063 1063 1063 0
342 20250401 141300 191239460 1063 1063 1063 1063 0
343 20250401 141200 191239460 1063 1063 1063 1063 1236
344 20250401 141100 189925592 1063 1063 1063 1063 2094
345 20250401 141000 187699670 1063 1060 1065 1060 3011
346 20250401 140900 184500911 1060 1061 1063 1058 1638
347 20250401 140800 182763860 1060 1058 1060 1058 2036
348 20250401 140700 180607332 1058 1058 1058 1058 120
349 20250401 140600 180480372 1060 1060 1060 1060 0
350 20250401 140500 180480372 1060 1060 1060 1060 0
351 20250401 140400 180480372 1060 1060 1060 1060 0
352 20250401 140300 180480372 1060 1060 1060 1060 0
353 20250401 140200 180480372 1060 1060 1060 1060 0
354 20250401 140100 180480372 1060 1058 1060 1058 625
355 20250401 140000 179818683 1058 1058 1058 1058 1280
356 20250401 135900 178464443 1058 1058 1058 1058 2
357 20250401 135800 178462327 1057 1057 1057 1057 0
358 20250401 135700 178462327 1057 1057 1057 1057 1
359 20250401 135600 178461270 1058 1058 1058 1058 0
360 20250401 135500 178461270 1058 1058 1058 1058 2
361 20250401 135400 178459154 1058 1058 1058 1058 350
362 20250401 135300 178088854 1058 1058 1058 1058 0
363 20250401 135200 178088854 1058 1058 1058 1058 100
364 20250401 135100 177983054 1058 1058 1058 1058 594
365 20250401 135000 177354602 1058 1058 1058 1058 1
366 20250401 134900 177353544 1056 1056 1056 1056 100
367 20250401 134800 177247944 1056 1056 1056 1056 50
368 20250401 134700 177195144 1056 1056 1056 1056 50
369 20250401 134600 177142344 1056 1056 1056 1056 153
370 20250401 134500 176980776 1057 1057 1057 1057 100
371 20250401 134400 176875076 1056 1056 1056 1056 0
372 20250401 134300 176875076 1056 1056 1056 1056 1084
373 20250401 134200 175730372 1056 1056 1056 1056 0
374 20250401 134100 175730372 1056 1056 1056 1056 200
375 20250401 134000 175519172 1056 1056 1056 1056 19
376 20250401 133900 175499108 1056 1056 1056 1056 0
377 20250401 133800 175499108 1056 1056 1056 1056 0
378 20250401 133700 175499108 1056 1056 1056 1056 522
379 20250401 133600 174947876 1056 1056 1056 1056 0
380 20250401 133500 174947876 1056 1056 1056 1056 0
381 20250401 133400 174947876 1056 1056 1056 1056 91
382 20250401 133300 174851780 1056 1056 1056 1056 0
383 20250401 133200 174851780 1056 1056 1056 1056 100
384 20250401 133100 174746180 1056 1056 1056 1056 0
385 20250401 133000 174746180 1056 1056 1056 1056 0
386 20250401 132900 174746180 1056 1056 1056 1056 0
387 20250401 132800 174746180 1056 1056 1056 1056 0
388 20250401 132700 174746180 1056 1056 1056 1056 0
389 20250401 132600 174746180 1056 1056 1056 1056 0
390 20250401 132500 174746180 1056 1056 1056 1056 0
391 20250401 132400 174746180 1056 1056 1056 1056 215
392 20250401 132300 174519140 1056 1056 1056 1056 5
393 20250401 132200 174513860 1056 1056 1056 1056 0
394 20250401 132100 174513860 1056 1056 1056 1056 200
395 20250401 132000 174302660 1056 1056 1056 1056 0
396 20250401 131900 174302660 1056 1056 1056 1056 0
397 20250401 131800 174302660 1056 1056 1056 1056 0
398 20250401 131700 174302660 1056 1056 1056 1056 19
399 20250401 131600 174282596 1056 1054 1056 1054 286
400 20250401 131500 173981150 1053 1053 1053 1053 0
401 20250401 131400 173981150 1053 1053 1053 1053 75
402 20250401 131300 173902175 1053 1053 1053 1053 0
403 20250401 131200 173902175 1053 1053 1053 1053 0
404 20250401 131100 173902175 1053 1053 1053 1053 2218
405 20250401 131000 171566621 1052 1053 1053 1052 501
406 20250401 130900 171039069 1053 1053 1053 1053 0
407 20250401 130800 171039069 1053 1053 1053 1053 0
408 20250401 130700 171039069 1053 1053 1053 1053 0
409 20250401 130600 171039069 1053 1053 1053 1053 0
410 20250401 130500 171039069 1053 1053 1053 1053 0
411 20250401 130400 171039069 1053 1053 1053 1053 10
412 20250401 130300 171028539 1053 1053 1053 1053 0
413 20250401 130200 171028539 1053 1053 1053 1053 0
414 20250401 130100 171028539 1053 1053 1053 1053 3
415 20250401 130000 171025380 1053 1053 1053 1053 150
416 20250401 125900 170867430 1052 1052 1052 1052 0
417 20250401 125800 170867430 1052 1052 1052 1052 0
418 20250401 125700 170867430 1052 1052 1052 1052 676
419 20250401 125600 170156278 1052 1053 1053 1052 589
420 20250401 125500 169536326 1054 1054 1054 1054 1587
421 20250401 125400 167863628 1054 1054 1054 1054 0
422 20250401 125300 167863628 1054 1054 1054 1054 0
423 20250401 125200 167863628 1054 1054 1054 1054 0
424 20250401 125100 167863628 1054 1054 1054 1054 0
425 20250401 125000 167863628 1054 1054 1054 1054 0
426 20250401 124900 167863628 1054 1054 1054 1054 173
427 20250401 124800 167681286 1054 1054 1054 1054 191
428 20250401 124700 167479972 1056 1056 1056 1056 9
429 20250401 124600 167470468 1054 1054 1054 1054 903
430 20250401 124500 166518706 1055 1055 1055 1055 100
431 20250401 124400 166413206 1055 1055 1055 1055 36
432 20250401 124300 166375226 1056 1056 1056 1056 0
433 20250401 124200 166375226 1056 1055 1056 1055 2
434 20250401 124100 166373115 1055 1055 1055 1055 13
435 20250401 124000 166359400 1055 1055 1055 1055 0
436 20250401 123900 166359400 1055 1055 1055 1055 212
437 20250401 123800 166135740 1055 1056 1056 1055 2612
438 20250401 123700 163378243 1058 1058 1058 1058 0
439 20250401 123600 163378243 1058 1058 1058 1058 20
440 20250401 123500 163357083 1056 1056 1056 1056 11
441 20250401 123400 163345467 1056 1057 1057 1056 1000
442 20250401 123300 162289438 1058 1058 1058 1058 479
443 20250401 123200 161782656 1057 1057 1057 1057 0
444 20250401 123100 161782656 1057 1057 1057 1057 0
445 20250401 123000 161782656 1057 1057 1057 1057 200
446 20250401 122900 161571256 1057 1057 1057 1057 978
447 20250401 122800 160537510 1060 1060 1060 1060 301
448 20250401 122700 160218450 1058 1058 1058 1058 0
449 20250401 122600 160218450 1058 1058 1058 1058 0
450 20250401 122500 160218450 1058 1058 1058 1058 1
451 20250401 122400 160217392 1058 1058 1058 1058 379
452 20250401 122300 159816410 1058 1058 1058 1058 0
453 20250401 122200 159816410 1058 1058 1058 1058 2825
454 20250401 122100 156827560 1058 1058 1058 1058 0
455 20250401 122000 156827560 1058 1058 1058 1058 0
456 20250401 121900 156827560 1058 1058 1058 1058 0
457 20250401 121800 156827560 1058 1057 1058 1057 201
458 20250401 121700 156614903 1057 1057 1057 1057 0
459 20250401 121600 156614903 1057 1057 1057 1057 0
460 20250401 121500 156614903 1057 1057 1057 1057 0
461 20250401 121400 156614903 1057 1057 1057 1057 12
462 20250401 121300 156602219 1060 1060 1060 1060 20
463 20250401 121200 156581019 1060 1060 1060 1060 0
464 20250401 121100 156581019 1060 1060 1060 1060 500
465 20250401 121000 156051019 1060 1060 1060 1060 0
466 20250401 120900 156051019 1060 1060 1060 1060 0
467 20250401 120800 156051019 1060 1060 1060 1060 0
468 20250401 120700 156051019 1060 1058 1060 1057 582
469 20250401 120600 155435810 1058 1058 1058 1058 0
470 20250401 120500 155435810 1058 1058 1058 1058 0
471 20250401 120400 155435810 1058 1058 1058 1058 0
472 20250401 120300 155435810 1058 1058 1058 1058 0
473 20250401 120200 155435810 1058 1058 1058 1058 0
474 20250401 120100 155435810 1058 1059 1059 1058 211
475 20250401 120000 155212461 1059 1059 1059 1059 1
476 20250401 115900 155211402 1060 1060 1060 1060 0
477 20250401 115800 155211402 1060 1060 1060 1060 100
478 20250401 115700 155105402 1062 1062 1062 1062 0
479 20250401 115600 155105402 1062 1062 1062 1062 0
480 20250401 115500 155105402 1062 1062 1062 1062 0
481 20250401 115400 155105402 1062 1062 1062 1062 0
482 20250401 115300 155105402 1062 1062 1062 1062 0
483 20250401 115200 155105402 1062 1062 1062 1062 59
484 20250401 115100 155042744 1057 1057 1057 1057 0
485 20250401 115000 155042744 1057 1057 1057 1057 0
486 20250401 114900 155042744 1057 1057 1057 1057 200
487 20250401 114800 154831344 1056 1056 1056 1056 3000
488 20250401 114700 151663344 1064 1064 1064 1064 0
489 20250401 114600 151663344 1064 1064 1064 1064 0
490 20250401 114500 151663344 1064 1064 1064 1064 0
491 20250401 114400 151663344 1064 1064 1064 1064 0
492 20250401 114300 151663344 1064 1064 1064 1064 0
493 20250401 114200 151663344 1064 1064 1064 1064 0
494 20250401 114100 151663344 1064 1064 1064 1064 1
495 20250401 114000 151662280 1060 1060 1060 1060 0
496 20250401 113900 151662280 1060 1060 1060 1060 0
497 20250401 113800 151662280 1060 1063 1063 1060 8767
498 20250401 113700 142368360 1064 1064 1064 1064 0
499 20250401 113600 142368360 1064 1064 1064 1064 0
500 20250401 113500 142368360 1064 1064 1064 1064 0
501 20250401 113400 142368360 1064 1064 1064 1064 0
502 20250401 113300 142368360 1064 1064 1064 1064 0
503 20250401 113200 142368360 1064 1064 1064 1064 0
504 20250401 113100 142368360 1064 1064 1064 1064 48
505 20250401 113000 142317288 1064 1060 1064 1060 5339
506 20250401 112900 136652113 1060 1060 1060 1060 0
507 20250401 112800 136652113 1060 1060 1060 1060 0
508 20250401 112700 136652113 1060 1060 1060 1060 0
509 20250401 112600 136652113 1060 1060 1060 1060 0
510 20250401 112500 136652113 1060 1060 1060 1060 0
511 20250401 112400 136652113 1060 1060 1060 1060 100
512 20250401 112300 136546113 1060 1054 1060 1054 101
513 20250401 112200 136439653 1054 1054 1054 1054 428
514 20250401 112100 135988541 1061 1061 1061 1061 0
515 20250401 112000 135988541 1061 1061 1061 1061 0
516 20250401 111900 135988541 1061 1056 1061 1056 2195
517 20250401 111800 133667421 1056 1056 1056 1056 50
518 20250401 111700 133614621 1054 1054 1054 1054 0
519 20250401 111600 133614621 1054 1054 1054 1054 0
520 20250401 111500 133614621 1054 1054 1054 1054 0
521 20250401 111400 133614621 1054 1054 1054 1054 99
522 20250401 111300 133510275 1056 1056 1056 1056 100
523 20250401 111200 133404675 1055 1055 1055 1055 0
524 20250401 111100 133404675 1055 1055 1055 1055 0
525 20250401 111000 133404675 1055 1055 1055 1055 100
526 20250401 110900 133299175 1056 1056 1056 1056 10087
527 20250401 110800 122647303 1056 1056 1056 1056 0
528 20250401 110700 122647303 1056 1056 1056 1056 296
529 20250401 110600 122334727 1056 1056 1056 1056 5
530 20250401 110500 122329447 1055 1055 1055 1055 0
531 20250401 110400 122329447 1055 1055 1055 1055 0
532 20250401 110300 122329447 1055 1055 1055 1055 0
533 20250401 110200 122329447 1055 1055 1055 1055 1394
534 20250401 110100 120858777 1063 1063 1063 1063 10
535 20250401 110000 120848147 1063 1063 1063 1063 0
536 20250401 105900 120848147 1063 1063 1063 1063 0
537 20250401 105800 120848147 1063 1063 1063 1063 0
538 20250401 105700 120848147 1063 1055 1063 1055 9304
539 20250401 105600 111014884 1055 1055 1055 1055 0
540 20250401 105500 111014884 1055 1054 1055 1054 1443
541 20250401 105400 109493593 1054 1054 1055 1054 1917
542 20250401 105300 107472859 1054 1054 1054 1054 0
543 20250401 105200 107472859 1054 1054 1054 1054 1
544 20250401 105100 107471805 1050 1050 1050 1050 1066
545 20250401 105000 106352505 1054 1054 1054 1054 10
546 20250401 104900 106341965 1054 1050 1054 1050 7366
547 20250401 104800 98604499 1053 1053 1053 1053 0
548 20250401 104700 98604499 1053 1053 1053 1053 0
549 20250401 104600 98604499 1053 1053 1053 1053 0
550 20250401 104500 98604499 1053 1049 1053 1049 554
551 20250401 104400 98021149 1049 1052 1052 1048 1754
552 20250401 104300 96178763 1053 1053 1053 1053 285
553 20250401 104200 95878658 1053 1053 1053 1053 2
554 20250401 104100 95876552 1053 1053 1053 1053 0
555 20250401 104000 95876552 1053 1053 1053 1053 0
556 20250401 103900 95876552 1053 1053 1053 1053 1
557 20250401 103800 95875499 1053 1053 1053 1053 0
558 20250401 103700 95875499 1053 1053 1053 1053 1
559 20250401 103600 95874446 1052 1052 1052 1052 649
560 20250401 103500 95191698 1053 1053 1053 1053 107
561 20250401 103400 95079027 1053 1053 1053 1053 0
562 20250401 103300 95079027 1053 1053 1053 1053 0
563 20250401 103200 95079027 1053 1053 1053 1053 2
564 20250401 103100 95076921 1053 1053 1053 1053 0
565 20250401 103000 95076921 1053 1053 1053 1053 0
566 20250401 102900 95076921 1053 1053 1053 1053 0
567 20250401 102800 95076921 1053 1053 1053 1053 0
568 20250401 102700 95076921 1053 1053 1053 1053 0
569 20250401 102600 95076921 1053 1053 1053 1053 70
570 20250401 102500 95003211 1053 1053 1053 1053 0
571 20250401 102400 95003211 1053 1053 1053 1053 0
572 20250401 102300 95003211 1053 1053 1053 1053 0
573 20250401 102200 95003211 1053 1053 1053 1053 0
574 20250401 102100 95003211 1053 1053 1053 1052 301
575 20250401 102000 94686358 1053 1053 1053 1052 1780
576 20250401 101900 92813772 1052 1053 1053 1052 102
577 20250401 101800 92706367 1053 1053 1053 1053 103
578 20250401 101700 92597908 1054 1054 1054 1054 0
579 20250401 101600 92597908 1054 1054 1054 1054 100
580 20250401 101500 92492508 1054 1055 1055 1054 43
581 20250401 101400 92447145 1056 1056 1056 1056 1
582 20250401 101300 92446089 1055 1055 1055 1055 558
583 20250401 101200 91857399 1055 1055 1055 1055 500
584 20250401 101100 91329899 1055 1055 1055 1055 0
585 20250401 101000 91329899 1055 1055 1055 1055 1256
586 20250401 100900 90004819 1055 1055 1055 1054 1110
587 20250401 100800 88834019 1056 1056 1056 1056 0
588 20250401 100700 88834019 1056 1056 1056 1056 1
589 20250401 100600 88832963 1047 1047 1047 1047 0
590 20250401 100500 88832963 1047 1053 1056 1047 171
591 20250401 100400 88653178 1056 1056 1056 1056 9
592 20250401 100300 88643674 1049 1048 1049 1048 326
593 20250401 100200 88301900 1048 1048 1048 1048 78
594 20250401 100100 88220156 1048 1050 1050 1048 1353
595 20250401 100000 86800804 1056 1056 1056 1056 1000
596 20250401 095900 85744804 1056 1056 1056 1056 0
597 20250401 095800 85744804 1056 1056 1056 1056 0
598 20250401 095700 85744804 1056 1056 1056 1056 0
599 20250401 095600 85744804 1056 1056 1056 1056 0
600 20250401 095500 85744804 1056 1056 1056 1056 1
601 20250401 095400 85743748 1056 1055 1056 1055 2431
602 20250401 095300 83179042 1055 1055 1055 1055 0
603 20250401 095200 83179042 1055 1055 1055 1055 0
604 20250401 095100 83179042 1055 1055 1055 1055 50
605 20250401 095000 83126292 1055 1050 1055 1050 1878
606 20250401 094900 81152757 1050 1050 1050 1050 2
607 20250401 094800 81150657 1048 1045 1048 1045 3373
608 20250401 094700 77615993 1045 1043 1045 1043 2031
609 20250401 094600 75495695 1044 1044 1044 1044 64
610 20250401 094500 75428879 1043 1045 1045 1043 1103
611 20250401 094400 74277526 1046 1045 1046 1045 13
612 20250401 094300 74263931 1046 1046 1046 1046 110
613 20250401 094200 74148871 1048 1049 1049 1048 604
614 20250401 094100 73515829 1050 1048 1050 1048 1475
615 20250401 094000 71968029 1048 1050 1050 1046 1730
616 20250401 093900 70153369 1050 1050 1050 1050 10
617 20250401 093800 70142869 1046 1054 1056 1044 4911
618 20250401 093700 65012426 1054 1056 1056 1054 40
619 20250401 093600 64970206 1056 1056 1056 1056 19
620 20250401 093500 64950142 1056 1056 1056 1045 513
621 20250401 093400 64413538 1057 1057 1057 1057 6
622 20250401 093300 64407196 1057 1057 1057 1057 0
623 20250401 093200 64407196 1057 1056 1057 1056 83
624 20250401 093100 64319490 1060 1060 1060 1060 0
625 20250401 093000 64319490 1060 1060 1060 1060 110
626 20250401 092900 64202890 1060 1060 1060 1060 0
627 20250401 092800 64202890 1060 1060 1060 1060 5
628 20250401 092700 64197590 1060 1064 1064 1060 20138
629 20250401 092600 42850946 1064 1064 1064 1064 0
630 20250401 092500 42850946 1064 1062 1064 1061 2787
631 20250401 092400 39890694 1065 1065 1065 1065 0
632 20250401 092300 39890694 1065 1065 1065 1065 0
633 20250401 092200 39890694 1065 1065 1065 1065 0
634 20250401 092100 39890694 1065 1065 1065 1065 0
635 20250401 092000 39890694 1065 1065 1065 1065 10
636 20250401 091900 39880044 1065 1065 1065 1065 0
637 20250401 091800 39880044 1065 1065 1065 1065 1
638 20250401 091700 39878979 1064 1064 1064 1064 0
639 20250401 091600 39878979 1064 1064 1064 1064 10
640 20250401 091500 39868339 1064 1064 1064 1064 0
641 20250401 091400 39868339 1064 1064 1064 1064 0
642 20250401 091300 39868339 1064 1061 1064 1061 1968
643 20250401 091200 37778480 1061 1062 1062 1061 1296
644 20250401 091100 36403007 1062 1062 1062 1062 139
645 20250401 091000 36255389 1065 1065 1065 1065 0
646 20250401 090900 36255389 1065 1065 1065 1065 134
647 20250401 090800 36112679 1068 1068 1068 1068 111
648 20250401 090700 35994131 1069 1069 1069 1069 1
649 20250401 090600 35993062 1061 1061 1061 1061 296
650 20250401 090500 35679006 1070 1075 1075 1062 1000
651 20250401 090400 34616901 1081 1081 1081 1081 0
652 20250401 090300 34616901 1081 1081 1081 1081 926
653 20250401 090200 33615895 1081 1085 1085 1081 16
654 20250401 090100 33598595 1087 1060 1087 1060 2237
655 20250401 090000 31227348 1060 1040 1060 1040 30021

1
064800/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,103399,127807298,113221905,139948991310,0.08
20250327,103154,127807298,112334706,139182147522,0.08
20250326,103154,127807298,113469400,140588027800,0.08
20250325,103154,127807298,112953630,139948991310,0.08
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 103399 127807298 113221905 139948991310 0.08
3 20250327 103154 127807298 112334706 139182147522 0.08
4 20250326 103154 127807298 113469400 140588027800 0.08
5 20250325 103154 127807298 112953630 139948991310 0.08