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

663
073540/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,663 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,200100,95605383,1350,1350,1350,1350,2141
20250401,200000,95605383,1350,1350,1350,1350,0
20250401,195900,95605383,1350,1350,1350,1350,0
20250401,195800,95605383,1350,1350,1350,1350,0
20250401,195700,95605383,1350,1350,1350,1350,0
20250401,195600,95605383,1350,1350,1350,1350,0
20250401,195500,95605383,1350,1350,1350,1350,0
20250401,195400,95605383,1350,1350,1350,1350,0
20250401,195300,95605383,1350,1350,1350,1350,0
20250401,195200,95605383,1350,1350,1350,1350,0
20250401,195100,95605383,1350,1350,1350,1350,0
20250401,195000,95605383,1350,1350,1350,1350,0
20250401,194900,95605383,1350,1350,1350,1350,0
20250401,194800,95605383,1350,1350,1350,1350,0
20250401,194700,95605383,1350,1350,1350,1350,0
20250401,194600,95605383,1350,1350,1350,1350,0
20250401,194500,95605383,1350,1350,1350,1350,0
20250401,194400,95605383,1350,1350,1350,1350,0
20250401,194300,95605383,1350,1350,1350,1350,0
20250401,194200,95605383,1350,1350,1350,1350,0
20250401,194100,95605383,1350,1350,1350,1350,0
20250401,194000,95605383,1350,1350,1350,1350,0
20250401,193900,95605383,1350,1350,1350,1350,0
20250401,193800,95605383,1350,1350,1350,1350,0
20250401,193700,95605383,1350,1350,1350,1350,0
20250401,193600,95605383,1350,1350,1350,1350,0
20250401,193500,95605383,1350,1350,1350,1350,0
20250401,193400,95605383,1350,1350,1350,1350,0
20250401,193300,95605383,1350,1350,1350,1350,0
20250401,193200,95605383,1350,1350,1350,1350,0
20250401,193100,95605383,1350,1350,1350,1350,2141
20250401,193000,95605383,1350,1350,1350,1350,0
20250401,192900,95605383,1350,1350,1350,1350,0
20250401,192800,95605383,1350,1350,1350,1350,0
20250401,192700,95605383,1350,1350,1350,1350,0
20250401,192600,95605383,1350,1350,1350,1350,0
20250401,192500,95605383,1350,1350,1350,1350,0
20250401,192400,95605383,1350,1350,1350,1350,0
20250401,192300,95605383,1350,1350,1350,1350,0
20250401,192200,95605383,1350,1350,1350,1350,0
20250401,192100,95605383,1350,1350,1350,1350,0
20250401,192000,95605383,1350,1350,1350,1350,0
20250401,191900,95605383,1350,1350,1350,1350,0
20250401,191800,95605383,1350,1350,1350,1350,0
20250401,191700,95605383,1350,1350,1350,1350,0
20250401,191600,95605383,1350,1350,1350,1350,0
20250401,191500,95605383,1350,1350,1350,1350,0
20250401,191400,95605383,1350,1350,1350,1350,0
20250401,191300,95605383,1350,1350,1350,1350,0
20250401,191200,95605383,1350,1350,1350,1350,0
20250401,191100,95605383,1350,1350,1350,1350,0
20250401,191000,95605383,1350,1350,1350,1350,0
20250401,190900,95605383,1350,1350,1350,1350,0
20250401,190800,95605383,1350,1350,1350,1350,0
20250401,190700,95605383,1350,1350,1350,1350,0
20250401,190600,95605383,1350,1350,1350,1350,0
20250401,190500,95605383,1350,1350,1350,1350,0
20250401,190400,95605383,1350,1350,1350,1350,0
20250401,190300,95605383,1350,1350,1350,1350,0
20250401,190200,95605383,1350,1350,1350,1350,0
20250401,190100,95605383,1350,1350,1350,1350,2141
20250401,190000,95605383,1350,1350,1350,1350,0
20250401,185900,95605383,1350,1350,1350,1350,0
20250401,185800,95605383,1350,1350,1350,1350,0
20250401,185700,95605383,1350,1350,1350,1350,0
20250401,185600,95605383,1350,1350,1350,1350,0
20250401,185500,95605383,1350,1350,1350,1350,0
20250401,185400,95605383,1350,1350,1350,1350,0
20250401,185300,95605383,1350,1350,1350,1350,0
20250401,185200,95605383,1350,1350,1350,1350,0
20250401,185100,95605383,1350,1350,1350,1350,0
20250401,185000,95605383,1350,1350,1350,1350,0
20250401,184900,95605383,1350,1350,1350,1350,0
20250401,184800,95605383,1350,1350,1350,1350,0
20250401,184700,95605383,1350,1350,1350,1350,0
20250401,184600,95605383,1350,1350,1350,1350,0
20250401,184500,95605383,1350,1350,1350,1350,0
20250401,184400,95605383,1350,1350,1350,1350,0
20250401,184300,95605383,1350,1350,1350,1350,0
20250401,184200,95605383,1350,1350,1350,1350,0
20250401,184100,95605383,1350,1350,1350,1350,0
20250401,184000,95605383,1350,1350,1350,1350,0
20250401,183900,95605383,1350,1350,1350,1350,0
20250401,183800,95605383,1350,1350,1350,1350,0
20250401,183700,95605383,1350,1350,1350,1350,0
20250401,183600,95605383,1350,1350,1350,1350,0
20250401,183500,95605383,1350,1350,1350,1350,0
20250401,183400,95605383,1350,1350,1350,1350,0
20250401,183300,95605383,1350,1350,1350,1350,0
20250401,183200,95605383,1350,1350,1350,1350,0
20250401,183100,95605383,1350,1350,1350,1350,2141
20250401,183000,95605383,1350,1350,1350,1350,0
20250401,182900,95605383,1350,1350,1350,1350,0
20250401,182800,95605383,1350,1350,1350,1350,0
20250401,182700,95605383,1350,1350,1350,1350,0
20250401,182600,95605383,1350,1350,1350,1350,0
20250401,182500,95605383,1350,1350,1350,1350,0
20250401,182400,95605383,1350,1350,1350,1350,0
20250401,182300,95605383,1350,1350,1350,1350,0
20250401,182200,95605383,1350,1350,1350,1350,0
20250401,182100,95605383,1350,1350,1350,1350,0
20250401,182000,95605383,1350,1350,1350,1350,0
20250401,181900,95605383,1350,1350,1350,1350,0
20250401,181800,95605383,1350,1350,1350,1350,0
20250401,181700,95605383,1350,1350,1350,1350,0
20250401,181600,95605383,1350,1350,1350,1350,0
20250401,181500,95605383,1350,1350,1350,1350,0
20250401,181400,95605383,1350,1350,1350,1350,0
20250401,181300,95605383,1350,1350,1350,1350,0
20250401,181200,95605383,1350,1350,1350,1350,0
20250401,181100,95605383,1350,1350,1350,1350,0
20250401,181000,95605383,1350,1350,1350,1350,0
20250401,180900,95605383,1350,1350,1350,1350,0
20250401,180800,95605383,1350,1350,1350,1350,0
20250401,180700,95605383,1350,1350,1350,1350,0
20250401,180600,95605383,1350,1350,1350,1350,0
20250401,180500,95605383,1350,1350,1350,1350,0
20250401,180400,95605383,1350,1350,1350,1350,0
20250401,180300,95605383,1350,1350,1350,1350,0
20250401,180200,95605383,1350,1350,1350,1350,0
20250401,180100,95605383,1350,1350,1350,1350,2141
20250401,180000,95605383,1350,1350,1350,1350,0
20250401,175900,95605383,1350,1350,1350,1350,0
20250401,175800,95605383,1350,1350,1350,1350,0
20250401,175700,95605383,1350,1350,1350,1350,0
20250401,175600,95605383,1350,1350,1350,1350,0
20250401,175500,95605383,1350,1350,1350,1350,0
20250401,175400,95605383,1350,1350,1350,1350,0
20250401,175300,95605383,1350,1350,1350,1350,0
20250401,175200,95605383,1350,1350,1350,1350,0
20250401,175100,95605383,1350,1350,1350,1350,0
20250401,175000,95605383,1350,1350,1350,1350,0
20250401,174900,95605383,1350,1350,1350,1350,0
20250401,174800,95605383,1350,1350,1350,1350,0
20250401,174700,95605383,1350,1350,1350,1350,0
20250401,174600,95605383,1350,1350,1350,1350,0
20250401,174500,95605383,1350,1350,1350,1350,0
20250401,174400,95605383,1350,1350,1350,1350,0
20250401,174300,95605383,1350,1350,1350,1350,0
20250401,174200,95605383,1350,1350,1350,1350,0
20250401,174100,95605383,1350,1350,1350,1350,0
20250401,174000,95605383,1350,1350,1350,1350,0
20250401,173900,95605383,1350,1350,1350,1350,0
20250401,173800,95605383,1350,1350,1350,1350,0
20250401,173700,95605383,1350,1350,1350,1350,0
20250401,173600,95605383,1350,1350,1350,1350,0
20250401,173500,95605383,1350,1350,1350,1350,0
20250401,173400,95605383,1350,1350,1350,1350,0
20250401,173300,95605383,1350,1350,1350,1350,0
20250401,173200,95605383,1350,1350,1350,1350,0
20250401,173100,95605383,1350,1350,1350,1350,2141
20250401,173000,95605383,1350,1350,1350,1350,0
20250401,172900,95605383,1350,1350,1350,1350,0
20250401,172800,95605383,1350,1350,1350,1350,0
20250401,172700,95605383,1350,1350,1350,1350,0
20250401,172600,95605383,1350,1350,1350,1350,0
20250401,172500,95605383,1350,1350,1350,1350,0
20250401,172400,95605383,1350,1350,1350,1350,0
20250401,172300,95605383,1350,1350,1350,1350,0
20250401,172200,95605383,1350,1350,1350,1350,0
20250401,172100,95605383,1350,1350,1350,1350,0
20250401,172000,95605383,1350,1350,1350,1350,0
20250401,171900,95605383,1350,1350,1350,1350,0
20250401,171800,95605383,1350,1350,1350,1350,0
20250401,171700,95605383,1350,1350,1350,1350,0
20250401,171600,95605383,1350,1350,1350,1350,0
20250401,171500,95605383,1350,1350,1350,1350,0
20250401,171400,95605383,1350,1350,1350,1350,0
20250401,171300,95605383,1350,1350,1350,1350,0
20250401,171200,95605383,1350,1350,1350,1350,0
20250401,171100,95605383,1350,1350,1350,1350,0
20250401,171000,95605383,1350,1350,1350,1350,0
20250401,170900,95605383,1350,1350,1350,1350,0
20250401,170800,95605383,1350,1350,1350,1350,0
20250401,170700,95605383,1350,1350,1350,1350,0
20250401,170600,95605383,1350,1350,1350,1350,0
20250401,170500,95605383,1350,1350,1350,1350,0
20250401,170400,95605383,1350,1350,1350,1350,0
20250401,170300,95605383,1350,1350,1350,1350,0
20250401,170200,95605383,1350,1350,1350,1350,0
20250401,170100,95605383,1350,1350,1350,1350,2141
20250401,170000,95605383,1350,1350,1350,1350,0
20250401,165900,95605383,1350,1350,1350,1350,0
20250401,165800,95605383,1350,1350,1350,1350,0
20250401,165700,95605383,1350,1350,1350,1350,0
20250401,165600,95605383,1350,1350,1350,1350,0
20250401,165500,95605383,1350,1350,1350,1350,0
20250401,165400,95605383,1350,1350,1350,1350,0
20250401,165300,95605383,1350,1350,1350,1350,0
20250401,165200,95605383,1350,1350,1350,1350,0
20250401,165100,95605383,1350,1350,1350,1350,0
20250401,165000,95605383,1350,1350,1350,1350,0
20250401,164900,95605383,1350,1350,1350,1350,0
20250401,164800,95605383,1350,1350,1350,1350,0
20250401,164700,95605383,1350,1350,1350,1350,0
20250401,164600,95605383,1350,1350,1350,1350,0
20250401,164500,95605383,1350,1350,1350,1350,0
20250401,164400,95605383,1350,1350,1350,1350,0
20250401,164300,95605383,1350,1350,1350,1350,0
20250401,164200,95605383,1350,1350,1350,1350,0
20250401,164100,95605383,1350,1350,1350,1350,0
20250401,164000,95605383,1350,1350,1350,1350,0
20250401,163900,95605383,1350,1350,1350,1350,0
20250401,163800,95605383,1350,1350,1350,1350,0
20250401,163700,95605383,1350,1350,1350,1350,0
20250401,163600,95605383,1350,1350,1350,1350,0
20250401,163500,95605383,1350,1350,1350,1350,0
20250401,163400,95605383,1350,1350,1350,1350,0
20250401,163300,95605383,1350,1350,1350,1350,0
20250401,163200,95605383,1350,1350,1350,1350,0
20250401,163100,95605383,1350,1350,1350,1350,2141
20250401,163000,95605383,1350,1350,1350,1350,0
20250401,162900,95605383,1350,1350,1350,1350,0
20250401,162800,95605383,1350,1350,1350,1350,0
20250401,162700,95605383,1350,1350,1350,1350,0
20250401,162600,95605383,1350,1350,1350,1350,0
20250401,162500,95605383,1350,1350,1350,1350,0
20250401,162400,95605383,1350,1350,1350,1350,0
20250401,162300,95605383,1350,1350,1350,1350,0
20250401,162200,95605383,1350,1350,1350,1350,0
20250401,162100,95605383,1350,1350,1350,1350,0
20250401,162000,95605383,1350,1350,1350,1350,0
20250401,161900,95605383,1350,1350,1350,1350,0
20250401,161800,95605383,1350,1350,1350,1350,0
20250401,161700,95605383,1350,1350,1350,1350,0
20250401,161600,95605383,1350,1350,1350,1350,0
20250401,161500,95605383,1350,1350,1350,1350,0
20250401,161400,95605383,1350,1350,1350,1350,0
20250401,161300,95605383,1350,1350,1350,1350,0
20250401,161200,95605383,1350,1350,1350,1350,0
20250401,161100,95605383,1350,1350,1350,1350,0
20250401,161000,95605383,1350,1350,1350,1350,0
20250401,160900,95605383,1350,1350,1350,1350,0
20250401,160800,95605383,1350,1350,1350,1350,0
20250401,160700,95605383,1350,1350,1350,1350,0
20250401,160600,95605383,1350,1350,1350,1350,0
20250401,160500,95605383,1350,1350,1350,1350,0
20250401,160400,95605383,1350,1350,1350,1350,0
20250401,160300,95605383,1350,1350,1350,1350,0
20250401,160200,95605383,1350,1350,1350,1350,0
20250401,160100,95605383,1350,1350,1350,1350,2141
20250401,160000,95605383,1350,1350,1350,1350,0
20250401,155900,95605383,1350,1350,1350,1350,0
20250401,155800,95605383,1350,1350,1350,1350,0
20250401,155700,95605383,1350,1350,1350,1350,0
20250401,155600,95605383,1350,1350,1350,1350,0
20250401,155500,95605383,1350,1350,1350,1350,0
20250401,155400,95605383,1350,1350,1350,1350,0
20250401,155300,95605383,1350,1350,1350,1350,0
20250401,155200,95605383,1350,1350,1350,1350,0
20250401,155100,95605383,1350,1350,1350,1350,0
20250401,155000,95605383,1350,1350,1350,1350,0
20250401,154900,95605383,1350,1350,1350,1350,0
20250401,154800,95605383,1350,1350,1350,1350,0
20250401,154700,95605383,1350,1350,1350,1350,0
20250401,154600,95605383,1350,1350,1350,1350,0
20250401,154500,95605383,1350,1350,1350,1350,0
20250401,154400,95605383,1350,1350,1350,1350,0
20250401,154300,95605383,1350,1350,1350,1350,0
20250401,154200,95605383,1350,1350,1350,1350,0
20250401,154100,95605383,1350,1350,1350,1350,0
20250401,154000,95605383,1350,1350,1350,1350,0
20250401,153900,95605383,1350,1350,1350,1350,0
20250401,153800,95605383,1350,1350,1350,1350,0
20250401,153700,95605383,1350,1350,1350,1350,0
20250401,153600,95605383,1350,1350,1350,1350,0
20250401,153500,95605383,1350,1350,1350,1350,0
20250401,153400,95605383,1350,1350,1350,1350,0
20250401,153300,95605383,1350,1350,1350,1350,0
20250401,153200,95605383,1350,1350,1350,1350,0
20250401,153100,95605383,1350,1350,1350,1350,2141
20250401,153000,95605383,1350,1350,1350,1350,2141
20250401,152900,92715033,1360,1360,1360,1360,0
20250401,152800,92715033,1360,1360,1360,1360,0
20250401,152700,92715033,1360,1360,1360,1360,0
20250401,152600,92715033,1360,1360,1360,1360,0
20250401,152500,92715033,1360,1360,1360,1360,0
20250401,152400,92715033,1360,1360,1360,1360,0
20250401,152300,92715033,1360,1360,1360,1360,0
20250401,152200,92715033,1360,1360,1360,1360,0
20250401,152100,92715033,1360,1360,1360,1360,0
20250401,152000,92715033,1360,1360,1360,1360,0
20250401,151900,92715033,1360,1360,1360,1360,0
20250401,151800,92715033,1360,1360,1360,1360,0
20250401,151700,92715033,1360,1360,1360,1360,1
20250401,151600,92713673,1352,1352,1352,1352,603
20250401,151500,91898417,1353,1353,1353,1353,0
20250401,151400,91898417,1353,1353,1353,1353,81
20250401,151300,91788824,1353,1353,1353,1353,0
20250401,151200,91788824,1353,1353,1353,1353,304
20250401,151100,91377512,1353,1352,1353,1352,561
20250401,151000,90618979,1353,1353,1353,1353,0
20250401,150900,90618979,1353,1353,1353,1353,0
20250401,150800,90618979,1353,1353,1353,1353,0
20250401,150700,90618979,1353,1353,1353,1353,0
20250401,150600,90618979,1353,1353,1353,1353,0
20250401,150500,90618979,1353,1353,1353,1353,0
20250401,150400,90618979,1353,1353,1353,1353,1000
20250401,150300,89265979,1360,1360,1360,1360,0
20250401,150200,89265979,1360,1360,1360,1360,0
20250401,150100,89265979,1360,1353,1360,1353,202
20250401,150000,88991854,1353,1353,1353,1353,0
20250401,145900,88991854,1353,1353,1353,1353,20
20250401,145800,88964794,1353,1353,1353,1353,20
20250401,145700,88937734,1360,1360,1360,1360,0
20250401,145600,88937734,1360,1360,1360,1360,0
20250401,145500,88937734,1360,1360,1360,1360,0
20250401,145400,88937734,1360,1360,1360,1360,0
20250401,145300,88937734,1360,1360,1360,1360,0
20250401,145200,88937734,1360,1360,1360,1360,0
20250401,145100,88937734,1360,1360,1360,1360,0
20250401,145000,88937734,1360,1360,1360,1360,0
20250401,144900,88937734,1360,1360,1360,1360,622
20250401,144800,88091814,1362,1362,1362,1362,136
20250401,144700,87906582,1362,1359,1362,1359,750
20250401,144600,86886483,1360,1360,1360,1360,0
20250401,144500,86886483,1360,1360,1360,1360,0
20250401,144400,86886483,1360,1360,1360,1360,0
20250401,144300,86886483,1360,1360,1360,1360,0
20250401,144200,86886483,1360,1360,1360,1360,60
20250401,144100,86804883,1360,1360,1360,1360,0
20250401,144000,86804883,1360,1360,1360,1360,0
20250401,143900,86804883,1360,1360,1360,1360,0
20250401,143800,86804883,1360,1360,1360,1360,0
20250401,143700,86804883,1360,1360,1360,1360,0
20250401,143600,86804883,1360,1360,1360,1360,0
20250401,143500,86804883,1360,1360,1360,1360,0
20250401,143400,86804883,1360,1360,1360,1360,0
20250401,143300,86804883,1360,1360,1360,1360,0
20250401,143200,86804883,1360,1360,1360,1360,0
20250401,143100,86804883,1360,1360,1360,1360,0
20250401,143000,86804883,1360,1360,1360,1360,0
20250401,142900,86804883,1360,1360,1360,1360,0
20250401,142800,86804883,1360,1360,1360,1360,20
20250401,142700,86777683,1360,1360,1360,1360,0
20250401,142600,86777683,1360,1360,1360,1360,0
20250401,142500,86777683,1360,1360,1360,1360,0
20250401,142400,86777683,1360,1348,1360,1348,100
20250401,142300,86642453,1348,1348,1348,1348,0
20250401,142200,86642453,1348,1348,1348,1348,135
20250401,142100,86460473,1348,1348,1348,1348,0
20250401,142000,86460473,1348,1346,1348,1346,625
20250401,141900,85619009,1348,1348,1348,1348,0
20250401,141800,85619009,1348,1348,1348,1348,0
20250401,141700,85619009,1348,1348,1348,1348,0
20250401,141600,85619009,1348,1347,1348,1347,100
20250401,141500,85484227,1345,1345,1345,1345,0
20250401,141400,85484227,1345,1345,1345,1345,0
20250401,141300,85484227,1345,1345,1345,1345,0
20250401,141200,85484227,1345,1345,1345,1345,0
20250401,141100,85484227,1345,1345,1345,1345,0
20250401,141000,85484227,1345,1345,1345,1345,0
20250401,140900,85484227,1345,1345,1345,1345,0
20250401,140800,85484227,1345,1345,1345,1345,0
20250401,140700,85484227,1345,1345,1345,1345,315
20250401,140600,85060552,1345,1339,1345,1339,516
20250401,140500,84368974,1348,1348,1348,1348,0
20250401,140400,84368974,1348,1348,1348,1348,0
20250401,140300,84368974,1348,1348,1348,1348,0
20250401,140200,84368974,1348,1348,1348,1348,0
20250401,140100,84368974,1348,1348,1348,1348,0
20250401,140000,84368974,1348,1348,1348,1348,0
20250401,135900,84368974,1348,1348,1348,1348,0
20250401,135800,84368974,1348,1348,1348,1348,0
20250401,135700,84368974,1348,1348,1348,1348,0
20250401,135600,84368974,1348,1348,1348,1348,0
20250401,135500,84368974,1348,1348,1348,1348,0
20250401,135400,84368974,1348,1348,1348,1348,0
20250401,135300,84368974,1348,1348,1348,1348,0
20250401,135200,84368974,1348,1348,1348,1348,0
20250401,135100,84368974,1348,1348,1348,1348,0
20250401,135000,84368974,1348,1348,1348,1348,0
20250401,134900,84368974,1348,1348,1348,1348,0
20250401,134800,84368974,1348,1348,1348,1348,0
20250401,134700,84368974,1348,1348,1348,1348,0
20250401,134600,84368974,1348,1348,1348,1348,0
20250401,134500,84368974,1348,1348,1348,1348,0
20250401,134400,84368974,1348,1348,1348,1348,0
20250401,134300,84368974,1348,1348,1348,1348,0
20250401,134200,84368974,1348,1348,1348,1348,0
20250401,134100,84368974,1348,1348,1348,1348,0
20250401,134000,84368974,1348,1348,1348,1348,0
20250401,133900,84368974,1348,1348,1348,1348,0
20250401,133800,84368974,1348,1348,1348,1348,0
20250401,133700,84368974,1348,1348,1348,1348,0
20250401,133600,84368974,1348,1348,1348,1348,0
20250401,133500,84368974,1348,1348,1348,1348,0
20250401,133400,84368974,1348,1348,1348,1348,0
20250401,133300,84368974,1348,1348,1348,1348,0
20250401,133200,84368974,1348,1348,1348,1348,0
20250401,133100,84368974,1348,1348,1348,1348,0
20250401,133000,84368974,1348,1348,1348,1348,0
20250401,132900,84368974,1348,1348,1348,1348,0
20250401,132800,84368974,1348,1346,1348,1346,100
20250401,132700,84234250,1346,1346,1346,1346,1210
20250401,132600,82605590,1346,1346,1346,1346,0
20250401,132500,82605590,1346,1346,1346,1346,100
20250401,132400,82470990,1346,1346,1346,1346,100
20250401,132300,82336390,1347,1347,1347,1347,100
20250401,132200,82201690,1346,1346,1346,1346,524
20250401,132100,81496386,1339,1339,1339,1339,0
20250401,132000,81496386,1339,1339,1339,1339,0
20250401,131900,81496386,1339,1339,1339,1339,300
20250401,131800,81094686,1350,1350,1350,1350,0
20250401,131700,81094686,1350,1350,1350,1350,0
20250401,131600,81094686,1350,1339,1350,1339,900
20250401,131500,79880458,1339,1339,1339,1339,0
20250401,131400,79880458,1339,1339,1339,1339,100
20250401,131300,79746558,1332,1332,1332,1332,0
20250401,131200,79746558,1332,1332,1332,1332,100
20250401,131100,79613358,1339,1339,1339,1339,0
20250401,131000,79613358,1339,1339,1339,1339,5
20250401,130900,79606663,1331,1331,1331,1331,200
20250401,130800,79340463,1331,1331,1331,1331,0
20250401,130700,79340463,1331,1331,1331,1331,0
20250401,130600,79340463,1331,1331,1331,1331,0
20250401,130500,79340463,1331,1331,1331,1331,0
20250401,130400,79340463,1331,1331,1331,1331,0
20250401,130300,79340463,1331,1331,1331,1331,0
20250401,130200,79340463,1331,1330,1331,1330,369
20250401,130100,78849490,1330,1330,1330,1330,0
20250401,130000,78849490,1330,1330,1330,1330,135
20250401,125900,78669940,1329,1329,1329,1329,0
20250401,125800,78669940,1329,1329,1329,1329,0
20250401,125700,78669940,1329,1329,1329,1329,0
20250401,125600,78669940,1329,1329,1329,1329,0
20250401,125500,78669940,1329,1329,1329,1329,0
20250401,125400,78669940,1329,1329,1329,1329,0
20250401,125300,78669940,1329,1329,1329,1329,119
20250401,125200,78511789,1329,1329,1329,1329,0
20250401,125100,78511789,1329,1329,1329,1329,0
20250401,125000,78511789,1329,1329,1329,1329,0
20250401,124900,78511789,1329,1329,1329,1329,0
20250401,124800,78511789,1329,1329,1329,1329,0
20250401,124700,78511789,1329,1329,1329,1329,0
20250401,124600,78511789,1329,1329,1329,1329,100
20250401,124500,78378889,1325,1325,1325,1325,0
20250401,124400,78378889,1325,1324,1325,1324,829
20250401,124300,77280474,1318,1318,1318,1318,67
20250401,124200,77192168,1325,1325,1325,1325,0
20250401,124100,77192168,1325,1325,1325,1325,0
20250401,124000,77192168,1325,1325,1325,1325,0
20250401,123900,77192168,1325,1325,1325,1325,0
20250401,123800,77192168,1325,1325,1325,1325,0
20250401,123700,77192168,1325,1325,1325,1325,0
20250401,123600,77192168,1325,1325,1325,1325,0
20250401,123500,77192168,1325,1324,1325,1324,100
20250401,123400,77059713,1324,1324,1324,1324,0
20250401,123300,77059713,1324,1324,1324,1324,41
20250401,123200,77005429,1324,1324,1324,1324,0
20250401,123100,77005429,1324,1324,1324,1324,0
20250401,123000,77005429,1324,1324,1324,1324,100
20250401,122900,76873029,1324,1324,1324,1324,19
20250401,122800,76847873,1324,1323,1324,1323,100
20250401,122700,76715496,1315,1315,1315,1315,0
20250401,122600,76715496,1315,1315,1315,1315,0
20250401,122500,76715496,1315,1315,1315,1315,0
20250401,122400,76715496,1315,1315,1315,1315,0
20250401,122300,76715496,1315,1315,1315,1315,0
20250401,122200,76715496,1315,1315,1315,1315,0
20250401,122100,76715496,1315,1315,1315,1315,0
20250401,122000,76715496,1315,1315,1315,1315,0
20250401,121900,76715496,1315,1315,1315,1315,0
20250401,121800,76715496,1315,1315,1315,1315,0
20250401,121700,76715496,1315,1315,1315,1315,0
20250401,121600,76715496,1315,1315,1315,1315,0
20250401,121500,76715496,1315,1315,1315,1315,0
20250401,121400,76715496,1315,1315,1315,1315,0
20250401,121300,76715496,1315,1315,1315,1315,0
20250401,121200,76715496,1315,1315,1315,1315,0
20250401,121100,76715496,1315,1315,1315,1315,0
20250401,121000,76715496,1315,1315,1315,1315,0
20250401,120900,76715496,1315,1315,1315,1315,0
20250401,120800,76715496,1315,1315,1315,1315,0
20250401,120700,76715496,1315,1315,1315,1315,0
20250401,120600,76715496,1315,1315,1315,1315,0
20250401,120500,76715496,1315,1315,1315,1315,0
20250401,120400,76715496,1315,1315,1315,1315,0
20250401,120300,76715496,1315,1315,1315,1315,0
20250401,120200,76715496,1315,1315,1315,1315,0
20250401,120100,76715496,1315,1315,1315,1315,0
20250401,120000,76715496,1315,1315,1315,1315,1974
20250401,115900,74119686,1311,1311,1311,1311,0
20250401,115800,74119686,1311,1311,1311,1311,0
20250401,115700,74119686,1311,1311,1311,1311,0
20250401,115600,74119686,1311,1311,1311,1311,0
20250401,115500,74119686,1311,1311,1311,1311,0
20250401,115400,74119686,1311,1311,1311,1311,0
20250401,115300,74119686,1311,1311,1311,1311,0
20250401,115200,74119686,1311,1311,1311,1311,0
20250401,115100,74119686,1311,1311,1311,1311,0
20250401,115000,74119686,1311,1311,1311,1311,0
20250401,114900,74119686,1311,1311,1311,1311,0
20250401,114800,74119686,1311,1311,1311,1311,0
20250401,114700,74119686,1311,1311,1311,1311,0
20250401,114600,74119686,1311,1311,1311,1311,0
20250401,114500,74119686,1311,1311,1311,1311,0
20250401,114400,74119686,1311,1311,1311,1311,0
20250401,114300,74119686,1311,1311,1311,1311,0
20250401,114200,74119686,1311,1312,1312,1311,6913
20250401,114100,65051133,1312,1312,1312,1312,19
20250401,114000,65026205,1312,1312,1312,1312,0
20250401,113900,65026205,1312,1312,1312,1312,0
20250401,113800,65026205,1312,1312,1312,1312,796
20250401,113700,63981853,1312,1312,1312,1312,2000
20250401,113600,61357853,1312,1312,1312,1312,0
20250401,113500,61357853,1312,1312,1312,1312,19
20250401,113400,61332925,1312,1312,1312,1312,51
20250401,113300,61266013,1312,1312,1312,1312,0
20250401,113200,61266013,1312,1312,1312,1312,19
20250401,113100,61241085,1312,1312,1312,1312,24
20250401,113000,61209597,1312,1313,1313,1312,6514
20250401,112900,52663173,1312,1312,1312,1312,0
20250401,112800,52663173,1312,1313,1313,1312,2638
20250401,112700,49199745,1312,1312,1312,1312,0
20250401,112600,49199745,1312,1312,1312,1312,0
20250401,112500,49199745,1312,1312,1312,1312,0
20250401,112400,49199745,1312,1312,1312,1312,0
20250401,112300,49199745,1312,1312,1312,1312,0
20250401,112200,49199745,1312,1312,1312,1312,0
20250401,112100,49199745,1312,1313,1313,1312,2111
20250401,112000,46430112,1313,1313,1313,1313,1019
20250401,111900,45092165,1315,1315,1315,1315,0
20250401,111800,45092165,1315,1315,1315,1315,0
20250401,111700,45092165,1315,1315,1315,1315,20
20250401,111600,45065865,1317,1317,1317,1317,0
20250401,111500,45065865,1317,1317,1317,1317,0
20250401,111400,45065865,1317,1317,1317,1317,20
20250401,111300,45039525,1317,1312,1317,1312,2
20250401,111200,45036896,1317,1317,1317,1317,0
20250401,111100,45036896,1317,1318,1318,1317,15110
20250401,111000,25136922,1318,1318,1318,1318,200
20250401,110900,24873322,1318,1318,1318,1318,0
20250401,110800,24873322,1318,1318,1318,1318,20
20250401,110700,24846962,1318,1318,1318,1318,0
20250401,110600,24846962,1318,1318,1318,1318,0
20250401,110500,24846962,1318,1318,1318,1318,20
20250401,110400,24820602,1318,1318,1318,1318,43
20250401,110300,24763928,1318,1318,1318,1318,16
20250401,110200,24742840,1318,1318,1318,1318,246
20250401,110100,24418612,1317,1317,1317,1317,0
20250401,110000,24418612,1317,1317,1317,1317,0
20250401,105900,24418612,1317,1317,1317,1317,0
20250401,105800,24418612,1317,1317,1317,1317,760
20250401,105700,23417692,1318,1318,1318,1318,0
20250401,105600,23417692,1318,1318,1318,1318,0
20250401,105500,23417692,1318,1318,1318,1318,0
20250401,105400,23417692,1318,1318,1318,1318,0
20250401,105300,23417692,1318,1318,1318,1318,0
20250401,105200,23417692,1318,1318,1318,1318,0
20250401,105100,23417692,1318,1318,1318,1318,0
20250401,105000,23417692,1318,1318,1318,1318,0
20250401,104900,23417692,1318,1318,1318,1318,0
20250401,104800,23417692,1318,1318,1318,1318,0
20250401,104700,23417692,1318,1318,1318,1318,0
20250401,104600,23417692,1318,1318,1318,1318,0
20250401,104500,23417692,1318,1318,1318,1318,0
20250401,104400,23417692,1318,1318,1318,1318,0
20250401,104300,23417692,1318,1318,1318,1318,0
20250401,104200,23417692,1318,1318,1318,1318,0
20250401,104100,23417692,1318,1318,1318,1318,1048
20250401,104000,22036428,1318,1318,1318,1318,0
20250401,103900,22036428,1318,1323,1323,1318,8
20250401,103800,22025854,1318,1318,1318,1318,0
20250401,103700,22025854,1318,1318,1318,1318,0
20250401,103600,22025854,1318,1318,1318,1318,0
20250401,103500,22025854,1318,1318,1318,1318,0
20250401,103400,22025854,1318,1318,1318,1318,708
20250401,103300,21092710,1318,1318,1318,1318,0
20250401,103200,21092710,1318,1318,1318,1318,0
20250401,103100,21092710,1318,1318,1318,1318,0
20250401,103000,21092710,1318,1318,1318,1318,0
20250401,102900,21092710,1318,1318,1318,1318,0
20250401,102800,21092710,1318,1318,1318,1318,0
20250401,102700,21092710,1318,1318,1318,1318,0
20250401,102600,21092710,1318,1318,1318,1318,0
20250401,102500,21092710,1318,1318,1318,1318,0
20250401,102400,21092710,1318,1318,1318,1318,0
20250401,102300,21092710,1318,1318,1318,1318,0
20250401,102200,21092710,1318,1318,1318,1318,3
20250401,102100,21088756,1312,1312,1312,1312,0
20250401,102000,21088756,1312,1312,1312,1312,0
20250401,101900,21088756,1312,1312,1312,1312,681
20250401,101800,20195284,1312,1312,1312,1312,1413
20250401,101700,18341428,1312,1312,1312,1312,0
20250401,101600,18341428,1312,1312,1312,1312,0
20250401,101500,18341428,1312,1312,1312,1312,0
20250401,101400,18341428,1312,1312,1312,1312,0
20250401,101300,18341428,1312,1312,1312,1312,0
20250401,101200,18341428,1312,1312,1312,1312,0
20250401,101100,18341428,1312,1312,1312,1312,1
20250401,101000,18340116,1312,1312,1312,1312,0
20250401,100900,18340116,1312,1312,1312,1312,0
20250401,100800,18340116,1312,1312,1312,1312,0
20250401,100700,18340116,1312,1312,1312,1312,18
20250401,100600,18316500,1316,1316,1316,1316,0
20250401,100500,18316500,1316,1316,1316,1316,0
20250401,100400,18316500,1316,1316,1316,1316,0
20250401,100300,18316500,1316,1314,1316,1314,1044
20250401,100200,16944632,1315,1315,1315,1315,0
20250401,100100,16944632,1315,1315,1315,1315,0
20250401,100000,16944632,1315,1315,1315,1315,0
20250401,095900,16944632,1315,1315,1315,1315,528
20250401,095800,16250312,1315,1315,1315,1315,0
20250401,095700,16250312,1315,1315,1315,1315,0
20250401,095600,16250312,1315,1316,1316,1315,75
20250401,095500,16151669,1317,1317,1317,1317,0
20250401,095400,16151669,1317,1317,1317,1317,0
20250401,095300,16151669,1317,1317,1317,1317,0
20250401,095200,16151669,1317,1317,1317,1317,0
20250401,095100,16151669,1317,1317,1317,1317,0
20250401,095000,16151669,1317,1320,1320,1317,1307
20250401,094900,14428865,1325,1325,1325,1325,0
20250401,094800,14428865,1325,1325,1325,1325,0
20250401,094700,14428865,1325,1325,1325,1325,0
20250401,094600,14428865,1325,1325,1325,1325,0
20250401,094500,14428865,1325,1325,1325,1325,0
20250401,094400,14428865,1325,1325,1325,1325,0
20250401,094300,14428865,1325,1325,1325,1325,0
20250401,094200,14428865,1325,1325,1325,1325,0
20250401,094100,14428865,1325,1325,1325,1325,0
20250401,094000,14428865,1325,1325,1325,1325,0
20250401,093900,14428865,1325,1325,1325,1325,0
20250401,093800,14428865,1325,1325,1325,1325,0
20250401,093700,14428865,1325,1325,1325,1325,0
20250401,093600,14428865,1325,1325,1325,1325,0
20250401,093500,14428865,1325,1325,1325,1325,0
20250401,093400,14428865,1325,1325,1325,1325,0
20250401,093300,14428865,1325,1325,1325,1325,20
20250401,093200,14402365,1325,1324,1325,1324,1024
20250401,093100,13045588,1324,1324,1324,1324,0
20250401,093000,13045588,1324,1324,1324,1324,0
20250401,092900,13045588,1324,1324,1324,1324,100
20250401,092800,12913188,1324,1324,1324,1324,0
20250401,092700,12913188,1324,1324,1324,1324,73
20250401,092600,12816536,1324,1324,1324,1324,0
20250401,092500,12816536,1324,1324,1324,1324,0
20250401,092400,12816536,1324,1324,1324,1324,0
20250401,092300,12816536,1324,1318,1324,1318,126
20250401,092200,12649868,1310,1310,1310,1310,2661
20250401,092100,9163958,1310,1310,1310,1310,0
20250401,092000,9163958,1310,1310,1310,1310,0
20250401,091900,9163958,1310,1310,1310,1310,0
20250401,091800,9163958,1310,1310,1310,1310,0
20250401,091700,9163958,1310,1310,1310,1310,0
20250401,091600,9163958,1310,1310,1310,1310,0
20250401,091500,9163958,1310,1310,1310,1310,480
20250401,091400,8535158,1302,1302,1302,1302,0
20250401,091300,8535158,1302,1302,1302,1302,0
20250401,091200,8535158,1302,1302,1302,1302,0
20250401,091100,8535158,1302,1302,1302,1302,0
20250401,091000,8535158,1302,1302,1302,1302,110
20250401,090900,8391938,1302,1302,1302,1302,0
20250401,090800,8391938,1302,1302,1302,1302,0
20250401,090700,8391938,1302,1302,1302,1302,0
20250401,090600,8391938,1302,1302,1302,1302,155
20250401,090500,8190128,1294,1294,1294,1294,338
20250401,090400,7752756,1294,1294,1294,1294,0
20250401,090300,7752756,1294,1305,1305,1286,1712
20250401,090200,5532130,1310,1310,1310,1310,240
20250401,090100,5217730,1310,1310,1310,1310,2973
20250401,090000,1323100,1310,1310,1310,1310,1010
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 200100 95605383 1350 1350 1350 1350 2141
3 20250401 200000 95605383 1350 1350 1350 1350 0
4 20250401 195900 95605383 1350 1350 1350 1350 0
5 20250401 195800 95605383 1350 1350 1350 1350 0
6 20250401 195700 95605383 1350 1350 1350 1350 0
7 20250401 195600 95605383 1350 1350 1350 1350 0
8 20250401 195500 95605383 1350 1350 1350 1350 0
9 20250401 195400 95605383 1350 1350 1350 1350 0
10 20250401 195300 95605383 1350 1350 1350 1350 0
11 20250401 195200 95605383 1350 1350 1350 1350 0
12 20250401 195100 95605383 1350 1350 1350 1350 0
13 20250401 195000 95605383 1350 1350 1350 1350 0
14 20250401 194900 95605383 1350 1350 1350 1350 0
15 20250401 194800 95605383 1350 1350 1350 1350 0
16 20250401 194700 95605383 1350 1350 1350 1350 0
17 20250401 194600 95605383 1350 1350 1350 1350 0
18 20250401 194500 95605383 1350 1350 1350 1350 0
19 20250401 194400 95605383 1350 1350 1350 1350 0
20 20250401 194300 95605383 1350 1350 1350 1350 0
21 20250401 194200 95605383 1350 1350 1350 1350 0
22 20250401 194100 95605383 1350 1350 1350 1350 0
23 20250401 194000 95605383 1350 1350 1350 1350 0
24 20250401 193900 95605383 1350 1350 1350 1350 0
25 20250401 193800 95605383 1350 1350 1350 1350 0
26 20250401 193700 95605383 1350 1350 1350 1350 0
27 20250401 193600 95605383 1350 1350 1350 1350 0
28 20250401 193500 95605383 1350 1350 1350 1350 0
29 20250401 193400 95605383 1350 1350 1350 1350 0
30 20250401 193300 95605383 1350 1350 1350 1350 0
31 20250401 193200 95605383 1350 1350 1350 1350 0
32 20250401 193100 95605383 1350 1350 1350 1350 2141
33 20250401 193000 95605383 1350 1350 1350 1350 0
34 20250401 192900 95605383 1350 1350 1350 1350 0
35 20250401 192800 95605383 1350 1350 1350 1350 0
36 20250401 192700 95605383 1350 1350 1350 1350 0
37 20250401 192600 95605383 1350 1350 1350 1350 0
38 20250401 192500 95605383 1350 1350 1350 1350 0
39 20250401 192400 95605383 1350 1350 1350 1350 0
40 20250401 192300 95605383 1350 1350 1350 1350 0
41 20250401 192200 95605383 1350 1350 1350 1350 0
42 20250401 192100 95605383 1350 1350 1350 1350 0
43 20250401 192000 95605383 1350 1350 1350 1350 0
44 20250401 191900 95605383 1350 1350 1350 1350 0
45 20250401 191800 95605383 1350 1350 1350 1350 0
46 20250401 191700 95605383 1350 1350 1350 1350 0
47 20250401 191600 95605383 1350 1350 1350 1350 0
48 20250401 191500 95605383 1350 1350 1350 1350 0
49 20250401 191400 95605383 1350 1350 1350 1350 0
50 20250401 191300 95605383 1350 1350 1350 1350 0
51 20250401 191200 95605383 1350 1350 1350 1350 0
52 20250401 191100 95605383 1350 1350 1350 1350 0
53 20250401 191000 95605383 1350 1350 1350 1350 0
54 20250401 190900 95605383 1350 1350 1350 1350 0
55 20250401 190800 95605383 1350 1350 1350 1350 0
56 20250401 190700 95605383 1350 1350 1350 1350 0
57 20250401 190600 95605383 1350 1350 1350 1350 0
58 20250401 190500 95605383 1350 1350 1350 1350 0
59 20250401 190400 95605383 1350 1350 1350 1350 0
60 20250401 190300 95605383 1350 1350 1350 1350 0
61 20250401 190200 95605383 1350 1350 1350 1350 0
62 20250401 190100 95605383 1350 1350 1350 1350 2141
63 20250401 190000 95605383 1350 1350 1350 1350 0
64 20250401 185900 95605383 1350 1350 1350 1350 0
65 20250401 185800 95605383 1350 1350 1350 1350 0
66 20250401 185700 95605383 1350 1350 1350 1350 0
67 20250401 185600 95605383 1350 1350 1350 1350 0
68 20250401 185500 95605383 1350 1350 1350 1350 0
69 20250401 185400 95605383 1350 1350 1350 1350 0
70 20250401 185300 95605383 1350 1350 1350 1350 0
71 20250401 185200 95605383 1350 1350 1350 1350 0
72 20250401 185100 95605383 1350 1350 1350 1350 0
73 20250401 185000 95605383 1350 1350 1350 1350 0
74 20250401 184900 95605383 1350 1350 1350 1350 0
75 20250401 184800 95605383 1350 1350 1350 1350 0
76 20250401 184700 95605383 1350 1350 1350 1350 0
77 20250401 184600 95605383 1350 1350 1350 1350 0
78 20250401 184500 95605383 1350 1350 1350 1350 0
79 20250401 184400 95605383 1350 1350 1350 1350 0
80 20250401 184300 95605383 1350 1350 1350 1350 0
81 20250401 184200 95605383 1350 1350 1350 1350 0
82 20250401 184100 95605383 1350 1350 1350 1350 0
83 20250401 184000 95605383 1350 1350 1350 1350 0
84 20250401 183900 95605383 1350 1350 1350 1350 0
85 20250401 183800 95605383 1350 1350 1350 1350 0
86 20250401 183700 95605383 1350 1350 1350 1350 0
87 20250401 183600 95605383 1350 1350 1350 1350 0
88 20250401 183500 95605383 1350 1350 1350 1350 0
89 20250401 183400 95605383 1350 1350 1350 1350 0
90 20250401 183300 95605383 1350 1350 1350 1350 0
91 20250401 183200 95605383 1350 1350 1350 1350 0
92 20250401 183100 95605383 1350 1350 1350 1350 2141
93 20250401 183000 95605383 1350 1350 1350 1350 0
94 20250401 182900 95605383 1350 1350 1350 1350 0
95 20250401 182800 95605383 1350 1350 1350 1350 0
96 20250401 182700 95605383 1350 1350 1350 1350 0
97 20250401 182600 95605383 1350 1350 1350 1350 0
98 20250401 182500 95605383 1350 1350 1350 1350 0
99 20250401 182400 95605383 1350 1350 1350 1350 0
100 20250401 182300 95605383 1350 1350 1350 1350 0
101 20250401 182200 95605383 1350 1350 1350 1350 0
102 20250401 182100 95605383 1350 1350 1350 1350 0
103 20250401 182000 95605383 1350 1350 1350 1350 0
104 20250401 181900 95605383 1350 1350 1350 1350 0
105 20250401 181800 95605383 1350 1350 1350 1350 0
106 20250401 181700 95605383 1350 1350 1350 1350 0
107 20250401 181600 95605383 1350 1350 1350 1350 0
108 20250401 181500 95605383 1350 1350 1350 1350 0
109 20250401 181400 95605383 1350 1350 1350 1350 0
110 20250401 181300 95605383 1350 1350 1350 1350 0
111 20250401 181200 95605383 1350 1350 1350 1350 0
112 20250401 181100 95605383 1350 1350 1350 1350 0
113 20250401 181000 95605383 1350 1350 1350 1350 0
114 20250401 180900 95605383 1350 1350 1350 1350 0
115 20250401 180800 95605383 1350 1350 1350 1350 0
116 20250401 180700 95605383 1350 1350 1350 1350 0
117 20250401 180600 95605383 1350 1350 1350 1350 0
118 20250401 180500 95605383 1350 1350 1350 1350 0
119 20250401 180400 95605383 1350 1350 1350 1350 0
120 20250401 180300 95605383 1350 1350 1350 1350 0
121 20250401 180200 95605383 1350 1350 1350 1350 0
122 20250401 180100 95605383 1350 1350 1350 1350 2141
123 20250401 180000 95605383 1350 1350 1350 1350 0
124 20250401 175900 95605383 1350 1350 1350 1350 0
125 20250401 175800 95605383 1350 1350 1350 1350 0
126 20250401 175700 95605383 1350 1350 1350 1350 0
127 20250401 175600 95605383 1350 1350 1350 1350 0
128 20250401 175500 95605383 1350 1350 1350 1350 0
129 20250401 175400 95605383 1350 1350 1350 1350 0
130 20250401 175300 95605383 1350 1350 1350 1350 0
131 20250401 175200 95605383 1350 1350 1350 1350 0
132 20250401 175100 95605383 1350 1350 1350 1350 0
133 20250401 175000 95605383 1350 1350 1350 1350 0
134 20250401 174900 95605383 1350 1350 1350 1350 0
135 20250401 174800 95605383 1350 1350 1350 1350 0
136 20250401 174700 95605383 1350 1350 1350 1350 0
137 20250401 174600 95605383 1350 1350 1350 1350 0
138 20250401 174500 95605383 1350 1350 1350 1350 0
139 20250401 174400 95605383 1350 1350 1350 1350 0
140 20250401 174300 95605383 1350 1350 1350 1350 0
141 20250401 174200 95605383 1350 1350 1350 1350 0
142 20250401 174100 95605383 1350 1350 1350 1350 0
143 20250401 174000 95605383 1350 1350 1350 1350 0
144 20250401 173900 95605383 1350 1350 1350 1350 0
145 20250401 173800 95605383 1350 1350 1350 1350 0
146 20250401 173700 95605383 1350 1350 1350 1350 0
147 20250401 173600 95605383 1350 1350 1350 1350 0
148 20250401 173500 95605383 1350 1350 1350 1350 0
149 20250401 173400 95605383 1350 1350 1350 1350 0
150 20250401 173300 95605383 1350 1350 1350 1350 0
151 20250401 173200 95605383 1350 1350 1350 1350 0
152 20250401 173100 95605383 1350 1350 1350 1350 2141
153 20250401 173000 95605383 1350 1350 1350 1350 0
154 20250401 172900 95605383 1350 1350 1350 1350 0
155 20250401 172800 95605383 1350 1350 1350 1350 0
156 20250401 172700 95605383 1350 1350 1350 1350 0
157 20250401 172600 95605383 1350 1350 1350 1350 0
158 20250401 172500 95605383 1350 1350 1350 1350 0
159 20250401 172400 95605383 1350 1350 1350 1350 0
160 20250401 172300 95605383 1350 1350 1350 1350 0
161 20250401 172200 95605383 1350 1350 1350 1350 0
162 20250401 172100 95605383 1350 1350 1350 1350 0
163 20250401 172000 95605383 1350 1350 1350 1350 0
164 20250401 171900 95605383 1350 1350 1350 1350 0
165 20250401 171800 95605383 1350 1350 1350 1350 0
166 20250401 171700 95605383 1350 1350 1350 1350 0
167 20250401 171600 95605383 1350 1350 1350 1350 0
168 20250401 171500 95605383 1350 1350 1350 1350 0
169 20250401 171400 95605383 1350 1350 1350 1350 0
170 20250401 171300 95605383 1350 1350 1350 1350 0
171 20250401 171200 95605383 1350 1350 1350 1350 0
172 20250401 171100 95605383 1350 1350 1350 1350 0
173 20250401 171000 95605383 1350 1350 1350 1350 0
174 20250401 170900 95605383 1350 1350 1350 1350 0
175 20250401 170800 95605383 1350 1350 1350 1350 0
176 20250401 170700 95605383 1350 1350 1350 1350 0
177 20250401 170600 95605383 1350 1350 1350 1350 0
178 20250401 170500 95605383 1350 1350 1350 1350 0
179 20250401 170400 95605383 1350 1350 1350 1350 0
180 20250401 170300 95605383 1350 1350 1350 1350 0
181 20250401 170200 95605383 1350 1350 1350 1350 0
182 20250401 170100 95605383 1350 1350 1350 1350 2141
183 20250401 170000 95605383 1350 1350 1350 1350 0
184 20250401 165900 95605383 1350 1350 1350 1350 0
185 20250401 165800 95605383 1350 1350 1350 1350 0
186 20250401 165700 95605383 1350 1350 1350 1350 0
187 20250401 165600 95605383 1350 1350 1350 1350 0
188 20250401 165500 95605383 1350 1350 1350 1350 0
189 20250401 165400 95605383 1350 1350 1350 1350 0
190 20250401 165300 95605383 1350 1350 1350 1350 0
191 20250401 165200 95605383 1350 1350 1350 1350 0
192 20250401 165100 95605383 1350 1350 1350 1350 0
193 20250401 165000 95605383 1350 1350 1350 1350 0
194 20250401 164900 95605383 1350 1350 1350 1350 0
195 20250401 164800 95605383 1350 1350 1350 1350 0
196 20250401 164700 95605383 1350 1350 1350 1350 0
197 20250401 164600 95605383 1350 1350 1350 1350 0
198 20250401 164500 95605383 1350 1350 1350 1350 0
199 20250401 164400 95605383 1350 1350 1350 1350 0
200 20250401 164300 95605383 1350 1350 1350 1350 0
201 20250401 164200 95605383 1350 1350 1350 1350 0
202 20250401 164100 95605383 1350 1350 1350 1350 0
203 20250401 164000 95605383 1350 1350 1350 1350 0
204 20250401 163900 95605383 1350 1350 1350 1350 0
205 20250401 163800 95605383 1350 1350 1350 1350 0
206 20250401 163700 95605383 1350 1350 1350 1350 0
207 20250401 163600 95605383 1350 1350 1350 1350 0
208 20250401 163500 95605383 1350 1350 1350 1350 0
209 20250401 163400 95605383 1350 1350 1350 1350 0
210 20250401 163300 95605383 1350 1350 1350 1350 0
211 20250401 163200 95605383 1350 1350 1350 1350 0
212 20250401 163100 95605383 1350 1350 1350 1350 2141
213 20250401 163000 95605383 1350 1350 1350 1350 0
214 20250401 162900 95605383 1350 1350 1350 1350 0
215 20250401 162800 95605383 1350 1350 1350 1350 0
216 20250401 162700 95605383 1350 1350 1350 1350 0
217 20250401 162600 95605383 1350 1350 1350 1350 0
218 20250401 162500 95605383 1350 1350 1350 1350 0
219 20250401 162400 95605383 1350 1350 1350 1350 0
220 20250401 162300 95605383 1350 1350 1350 1350 0
221 20250401 162200 95605383 1350 1350 1350 1350 0
222 20250401 162100 95605383 1350 1350 1350 1350 0
223 20250401 162000 95605383 1350 1350 1350 1350 0
224 20250401 161900 95605383 1350 1350 1350 1350 0
225 20250401 161800 95605383 1350 1350 1350 1350 0
226 20250401 161700 95605383 1350 1350 1350 1350 0
227 20250401 161600 95605383 1350 1350 1350 1350 0
228 20250401 161500 95605383 1350 1350 1350 1350 0
229 20250401 161400 95605383 1350 1350 1350 1350 0
230 20250401 161300 95605383 1350 1350 1350 1350 0
231 20250401 161200 95605383 1350 1350 1350 1350 0
232 20250401 161100 95605383 1350 1350 1350 1350 0
233 20250401 161000 95605383 1350 1350 1350 1350 0
234 20250401 160900 95605383 1350 1350 1350 1350 0
235 20250401 160800 95605383 1350 1350 1350 1350 0
236 20250401 160700 95605383 1350 1350 1350 1350 0
237 20250401 160600 95605383 1350 1350 1350 1350 0
238 20250401 160500 95605383 1350 1350 1350 1350 0
239 20250401 160400 95605383 1350 1350 1350 1350 0
240 20250401 160300 95605383 1350 1350 1350 1350 0
241 20250401 160200 95605383 1350 1350 1350 1350 0
242 20250401 160100 95605383 1350 1350 1350 1350 2141
243 20250401 160000 95605383 1350 1350 1350 1350 0
244 20250401 155900 95605383 1350 1350 1350 1350 0
245 20250401 155800 95605383 1350 1350 1350 1350 0
246 20250401 155700 95605383 1350 1350 1350 1350 0
247 20250401 155600 95605383 1350 1350 1350 1350 0
248 20250401 155500 95605383 1350 1350 1350 1350 0
249 20250401 155400 95605383 1350 1350 1350 1350 0
250 20250401 155300 95605383 1350 1350 1350 1350 0
251 20250401 155200 95605383 1350 1350 1350 1350 0
252 20250401 155100 95605383 1350 1350 1350 1350 0
253 20250401 155000 95605383 1350 1350 1350 1350 0
254 20250401 154900 95605383 1350 1350 1350 1350 0
255 20250401 154800 95605383 1350 1350 1350 1350 0
256 20250401 154700 95605383 1350 1350 1350 1350 0
257 20250401 154600 95605383 1350 1350 1350 1350 0
258 20250401 154500 95605383 1350 1350 1350 1350 0
259 20250401 154400 95605383 1350 1350 1350 1350 0
260 20250401 154300 95605383 1350 1350 1350 1350 0
261 20250401 154200 95605383 1350 1350 1350 1350 0
262 20250401 154100 95605383 1350 1350 1350 1350 0
263 20250401 154000 95605383 1350 1350 1350 1350 0
264 20250401 153900 95605383 1350 1350 1350 1350 0
265 20250401 153800 95605383 1350 1350 1350 1350 0
266 20250401 153700 95605383 1350 1350 1350 1350 0
267 20250401 153600 95605383 1350 1350 1350 1350 0
268 20250401 153500 95605383 1350 1350 1350 1350 0
269 20250401 153400 95605383 1350 1350 1350 1350 0
270 20250401 153300 95605383 1350 1350 1350 1350 0
271 20250401 153200 95605383 1350 1350 1350 1350 0
272 20250401 153100 95605383 1350 1350 1350 1350 2141
273 20250401 153000 95605383 1350 1350 1350 1350 2141
274 20250401 152900 92715033 1360 1360 1360 1360 0
275 20250401 152800 92715033 1360 1360 1360 1360 0
276 20250401 152700 92715033 1360 1360 1360 1360 0
277 20250401 152600 92715033 1360 1360 1360 1360 0
278 20250401 152500 92715033 1360 1360 1360 1360 0
279 20250401 152400 92715033 1360 1360 1360 1360 0
280 20250401 152300 92715033 1360 1360 1360 1360 0
281 20250401 152200 92715033 1360 1360 1360 1360 0
282 20250401 152100 92715033 1360 1360 1360 1360 0
283 20250401 152000 92715033 1360 1360 1360 1360 0
284 20250401 151900 92715033 1360 1360 1360 1360 0
285 20250401 151800 92715033 1360 1360 1360 1360 0
286 20250401 151700 92715033 1360 1360 1360 1360 1
287 20250401 151600 92713673 1352 1352 1352 1352 603
288 20250401 151500 91898417 1353 1353 1353 1353 0
289 20250401 151400 91898417 1353 1353 1353 1353 81
290 20250401 151300 91788824 1353 1353 1353 1353 0
291 20250401 151200 91788824 1353 1353 1353 1353 304
292 20250401 151100 91377512 1353 1352 1353 1352 561
293 20250401 151000 90618979 1353 1353 1353 1353 0
294 20250401 150900 90618979 1353 1353 1353 1353 0
295 20250401 150800 90618979 1353 1353 1353 1353 0
296 20250401 150700 90618979 1353 1353 1353 1353 0
297 20250401 150600 90618979 1353 1353 1353 1353 0
298 20250401 150500 90618979 1353 1353 1353 1353 0
299 20250401 150400 90618979 1353 1353 1353 1353 1000
300 20250401 150300 89265979 1360 1360 1360 1360 0
301 20250401 150200 89265979 1360 1360 1360 1360 0
302 20250401 150100 89265979 1360 1353 1360 1353 202
303 20250401 150000 88991854 1353 1353 1353 1353 0
304 20250401 145900 88991854 1353 1353 1353 1353 20
305 20250401 145800 88964794 1353 1353 1353 1353 20
306 20250401 145700 88937734 1360 1360 1360 1360 0
307 20250401 145600 88937734 1360 1360 1360 1360 0
308 20250401 145500 88937734 1360 1360 1360 1360 0
309 20250401 145400 88937734 1360 1360 1360 1360 0
310 20250401 145300 88937734 1360 1360 1360 1360 0
311 20250401 145200 88937734 1360 1360 1360 1360 0
312 20250401 145100 88937734 1360 1360 1360 1360 0
313 20250401 145000 88937734 1360 1360 1360 1360 0
314 20250401 144900 88937734 1360 1360 1360 1360 622
315 20250401 144800 88091814 1362 1362 1362 1362 136
316 20250401 144700 87906582 1362 1359 1362 1359 750
317 20250401 144600 86886483 1360 1360 1360 1360 0
318 20250401 144500 86886483 1360 1360 1360 1360 0
319 20250401 144400 86886483 1360 1360 1360 1360 0
320 20250401 144300 86886483 1360 1360 1360 1360 0
321 20250401 144200 86886483 1360 1360 1360 1360 60
322 20250401 144100 86804883 1360 1360 1360 1360 0
323 20250401 144000 86804883 1360 1360 1360 1360 0
324 20250401 143900 86804883 1360 1360 1360 1360 0
325 20250401 143800 86804883 1360 1360 1360 1360 0
326 20250401 143700 86804883 1360 1360 1360 1360 0
327 20250401 143600 86804883 1360 1360 1360 1360 0
328 20250401 143500 86804883 1360 1360 1360 1360 0
329 20250401 143400 86804883 1360 1360 1360 1360 0
330 20250401 143300 86804883 1360 1360 1360 1360 0
331 20250401 143200 86804883 1360 1360 1360 1360 0
332 20250401 143100 86804883 1360 1360 1360 1360 0
333 20250401 143000 86804883 1360 1360 1360 1360 0
334 20250401 142900 86804883 1360 1360 1360 1360 0
335 20250401 142800 86804883 1360 1360 1360 1360 20
336 20250401 142700 86777683 1360 1360 1360 1360 0
337 20250401 142600 86777683 1360 1360 1360 1360 0
338 20250401 142500 86777683 1360 1360 1360 1360 0
339 20250401 142400 86777683 1360 1348 1360 1348 100
340 20250401 142300 86642453 1348 1348 1348 1348 0
341 20250401 142200 86642453 1348 1348 1348 1348 135
342 20250401 142100 86460473 1348 1348 1348 1348 0
343 20250401 142000 86460473 1348 1346 1348 1346 625
344 20250401 141900 85619009 1348 1348 1348 1348 0
345 20250401 141800 85619009 1348 1348 1348 1348 0
346 20250401 141700 85619009 1348 1348 1348 1348 0
347 20250401 141600 85619009 1348 1347 1348 1347 100
348 20250401 141500 85484227 1345 1345 1345 1345 0
349 20250401 141400 85484227 1345 1345 1345 1345 0
350 20250401 141300 85484227 1345 1345 1345 1345 0
351 20250401 141200 85484227 1345 1345 1345 1345 0
352 20250401 141100 85484227 1345 1345 1345 1345 0
353 20250401 141000 85484227 1345 1345 1345 1345 0
354 20250401 140900 85484227 1345 1345 1345 1345 0
355 20250401 140800 85484227 1345 1345 1345 1345 0
356 20250401 140700 85484227 1345 1345 1345 1345 315
357 20250401 140600 85060552 1345 1339 1345 1339 516
358 20250401 140500 84368974 1348 1348 1348 1348 0
359 20250401 140400 84368974 1348 1348 1348 1348 0
360 20250401 140300 84368974 1348 1348 1348 1348 0
361 20250401 140200 84368974 1348 1348 1348 1348 0
362 20250401 140100 84368974 1348 1348 1348 1348 0
363 20250401 140000 84368974 1348 1348 1348 1348 0
364 20250401 135900 84368974 1348 1348 1348 1348 0
365 20250401 135800 84368974 1348 1348 1348 1348 0
366 20250401 135700 84368974 1348 1348 1348 1348 0
367 20250401 135600 84368974 1348 1348 1348 1348 0
368 20250401 135500 84368974 1348 1348 1348 1348 0
369 20250401 135400 84368974 1348 1348 1348 1348 0
370 20250401 135300 84368974 1348 1348 1348 1348 0
371 20250401 135200 84368974 1348 1348 1348 1348 0
372 20250401 135100 84368974 1348 1348 1348 1348 0
373 20250401 135000 84368974 1348 1348 1348 1348 0
374 20250401 134900 84368974 1348 1348 1348 1348 0
375 20250401 134800 84368974 1348 1348 1348 1348 0
376 20250401 134700 84368974 1348 1348 1348 1348 0
377 20250401 134600 84368974 1348 1348 1348 1348 0
378 20250401 134500 84368974 1348 1348 1348 1348 0
379 20250401 134400 84368974 1348 1348 1348 1348 0
380 20250401 134300 84368974 1348 1348 1348 1348 0
381 20250401 134200 84368974 1348 1348 1348 1348 0
382 20250401 134100 84368974 1348 1348 1348 1348 0
383 20250401 134000 84368974 1348 1348 1348 1348 0
384 20250401 133900 84368974 1348 1348 1348 1348 0
385 20250401 133800 84368974 1348 1348 1348 1348 0
386 20250401 133700 84368974 1348 1348 1348 1348 0
387 20250401 133600 84368974 1348 1348 1348 1348 0
388 20250401 133500 84368974 1348 1348 1348 1348 0
389 20250401 133400 84368974 1348 1348 1348 1348 0
390 20250401 133300 84368974 1348 1348 1348 1348 0
391 20250401 133200 84368974 1348 1348 1348 1348 0
392 20250401 133100 84368974 1348 1348 1348 1348 0
393 20250401 133000 84368974 1348 1348 1348 1348 0
394 20250401 132900 84368974 1348 1348 1348 1348 0
395 20250401 132800 84368974 1348 1346 1348 1346 100
396 20250401 132700 84234250 1346 1346 1346 1346 1210
397 20250401 132600 82605590 1346 1346 1346 1346 0
398 20250401 132500 82605590 1346 1346 1346 1346 100
399 20250401 132400 82470990 1346 1346 1346 1346 100
400 20250401 132300 82336390 1347 1347 1347 1347 100
401 20250401 132200 82201690 1346 1346 1346 1346 524
402 20250401 132100 81496386 1339 1339 1339 1339 0
403 20250401 132000 81496386 1339 1339 1339 1339 0
404 20250401 131900 81496386 1339 1339 1339 1339 300
405 20250401 131800 81094686 1350 1350 1350 1350 0
406 20250401 131700 81094686 1350 1350 1350 1350 0
407 20250401 131600 81094686 1350 1339 1350 1339 900
408 20250401 131500 79880458 1339 1339 1339 1339 0
409 20250401 131400 79880458 1339 1339 1339 1339 100
410 20250401 131300 79746558 1332 1332 1332 1332 0
411 20250401 131200 79746558 1332 1332 1332 1332 100
412 20250401 131100 79613358 1339 1339 1339 1339 0
413 20250401 131000 79613358 1339 1339 1339 1339 5
414 20250401 130900 79606663 1331 1331 1331 1331 200
415 20250401 130800 79340463 1331 1331 1331 1331 0
416 20250401 130700 79340463 1331 1331 1331 1331 0
417 20250401 130600 79340463 1331 1331 1331 1331 0
418 20250401 130500 79340463 1331 1331 1331 1331 0
419 20250401 130400 79340463 1331 1331 1331 1331 0
420 20250401 130300 79340463 1331 1331 1331 1331 0
421 20250401 130200 79340463 1331 1330 1331 1330 369
422 20250401 130100 78849490 1330 1330 1330 1330 0
423 20250401 130000 78849490 1330 1330 1330 1330 135
424 20250401 125900 78669940 1329 1329 1329 1329 0
425 20250401 125800 78669940 1329 1329 1329 1329 0
426 20250401 125700 78669940 1329 1329 1329 1329 0
427 20250401 125600 78669940 1329 1329 1329 1329 0
428 20250401 125500 78669940 1329 1329 1329 1329 0
429 20250401 125400 78669940 1329 1329 1329 1329 0
430 20250401 125300 78669940 1329 1329 1329 1329 119
431 20250401 125200 78511789 1329 1329 1329 1329 0
432 20250401 125100 78511789 1329 1329 1329 1329 0
433 20250401 125000 78511789 1329 1329 1329 1329 0
434 20250401 124900 78511789 1329 1329 1329 1329 0
435 20250401 124800 78511789 1329 1329 1329 1329 0
436 20250401 124700 78511789 1329 1329 1329 1329 0
437 20250401 124600 78511789 1329 1329 1329 1329 100
438 20250401 124500 78378889 1325 1325 1325 1325 0
439 20250401 124400 78378889 1325 1324 1325 1324 829
440 20250401 124300 77280474 1318 1318 1318 1318 67
441 20250401 124200 77192168 1325 1325 1325 1325 0
442 20250401 124100 77192168 1325 1325 1325 1325 0
443 20250401 124000 77192168 1325 1325 1325 1325 0
444 20250401 123900 77192168 1325 1325 1325 1325 0
445 20250401 123800 77192168 1325 1325 1325 1325 0
446 20250401 123700 77192168 1325 1325 1325 1325 0
447 20250401 123600 77192168 1325 1325 1325 1325 0
448 20250401 123500 77192168 1325 1324 1325 1324 100
449 20250401 123400 77059713 1324 1324 1324 1324 0
450 20250401 123300 77059713 1324 1324 1324 1324 41
451 20250401 123200 77005429 1324 1324 1324 1324 0
452 20250401 123100 77005429 1324 1324 1324 1324 0
453 20250401 123000 77005429 1324 1324 1324 1324 100
454 20250401 122900 76873029 1324 1324 1324 1324 19
455 20250401 122800 76847873 1324 1323 1324 1323 100
456 20250401 122700 76715496 1315 1315 1315 1315 0
457 20250401 122600 76715496 1315 1315 1315 1315 0
458 20250401 122500 76715496 1315 1315 1315 1315 0
459 20250401 122400 76715496 1315 1315 1315 1315 0
460 20250401 122300 76715496 1315 1315 1315 1315 0
461 20250401 122200 76715496 1315 1315 1315 1315 0
462 20250401 122100 76715496 1315 1315 1315 1315 0
463 20250401 122000 76715496 1315 1315 1315 1315 0
464 20250401 121900 76715496 1315 1315 1315 1315 0
465 20250401 121800 76715496 1315 1315 1315 1315 0
466 20250401 121700 76715496 1315 1315 1315 1315 0
467 20250401 121600 76715496 1315 1315 1315 1315 0
468 20250401 121500 76715496 1315 1315 1315 1315 0
469 20250401 121400 76715496 1315 1315 1315 1315 0
470 20250401 121300 76715496 1315 1315 1315 1315 0
471 20250401 121200 76715496 1315 1315 1315 1315 0
472 20250401 121100 76715496 1315 1315 1315 1315 0
473 20250401 121000 76715496 1315 1315 1315 1315 0
474 20250401 120900 76715496 1315 1315 1315 1315 0
475 20250401 120800 76715496 1315 1315 1315 1315 0
476 20250401 120700 76715496 1315 1315 1315 1315 0
477 20250401 120600 76715496 1315 1315 1315 1315 0
478 20250401 120500 76715496 1315 1315 1315 1315 0
479 20250401 120400 76715496 1315 1315 1315 1315 0
480 20250401 120300 76715496 1315 1315 1315 1315 0
481 20250401 120200 76715496 1315 1315 1315 1315 0
482 20250401 120100 76715496 1315 1315 1315 1315 0
483 20250401 120000 76715496 1315 1315 1315 1315 1974
484 20250401 115900 74119686 1311 1311 1311 1311 0
485 20250401 115800 74119686 1311 1311 1311 1311 0
486 20250401 115700 74119686 1311 1311 1311 1311 0
487 20250401 115600 74119686 1311 1311 1311 1311 0
488 20250401 115500 74119686 1311 1311 1311 1311 0
489 20250401 115400 74119686 1311 1311 1311 1311 0
490 20250401 115300 74119686 1311 1311 1311 1311 0
491 20250401 115200 74119686 1311 1311 1311 1311 0
492 20250401 115100 74119686 1311 1311 1311 1311 0
493 20250401 115000 74119686 1311 1311 1311 1311 0
494 20250401 114900 74119686 1311 1311 1311 1311 0
495 20250401 114800 74119686 1311 1311 1311 1311 0
496 20250401 114700 74119686 1311 1311 1311 1311 0
497 20250401 114600 74119686 1311 1311 1311 1311 0
498 20250401 114500 74119686 1311 1311 1311 1311 0
499 20250401 114400 74119686 1311 1311 1311 1311 0
500 20250401 114300 74119686 1311 1311 1311 1311 0
501 20250401 114200 74119686 1311 1312 1312 1311 6913
502 20250401 114100 65051133 1312 1312 1312 1312 19
503 20250401 114000 65026205 1312 1312 1312 1312 0
504 20250401 113900 65026205 1312 1312 1312 1312 0
505 20250401 113800 65026205 1312 1312 1312 1312 796
506 20250401 113700 63981853 1312 1312 1312 1312 2000
507 20250401 113600 61357853 1312 1312 1312 1312 0
508 20250401 113500 61357853 1312 1312 1312 1312 19
509 20250401 113400 61332925 1312 1312 1312 1312 51
510 20250401 113300 61266013 1312 1312 1312 1312 0
511 20250401 113200 61266013 1312 1312 1312 1312 19
512 20250401 113100 61241085 1312 1312 1312 1312 24
513 20250401 113000 61209597 1312 1313 1313 1312 6514
514 20250401 112900 52663173 1312 1312 1312 1312 0
515 20250401 112800 52663173 1312 1313 1313 1312 2638
516 20250401 112700 49199745 1312 1312 1312 1312 0
517 20250401 112600 49199745 1312 1312 1312 1312 0
518 20250401 112500 49199745 1312 1312 1312 1312 0
519 20250401 112400 49199745 1312 1312 1312 1312 0
520 20250401 112300 49199745 1312 1312 1312 1312 0
521 20250401 112200 49199745 1312 1312 1312 1312 0
522 20250401 112100 49199745 1312 1313 1313 1312 2111
523 20250401 112000 46430112 1313 1313 1313 1313 1019
524 20250401 111900 45092165 1315 1315 1315 1315 0
525 20250401 111800 45092165 1315 1315 1315 1315 0
526 20250401 111700 45092165 1315 1315 1315 1315 20
527 20250401 111600 45065865 1317 1317 1317 1317 0
528 20250401 111500 45065865 1317 1317 1317 1317 0
529 20250401 111400 45065865 1317 1317 1317 1317 20
530 20250401 111300 45039525 1317 1312 1317 1312 2
531 20250401 111200 45036896 1317 1317 1317 1317 0
532 20250401 111100 45036896 1317 1318 1318 1317 15110
533 20250401 111000 25136922 1318 1318 1318 1318 200
534 20250401 110900 24873322 1318 1318 1318 1318 0
535 20250401 110800 24873322 1318 1318 1318 1318 20
536 20250401 110700 24846962 1318 1318 1318 1318 0
537 20250401 110600 24846962 1318 1318 1318 1318 0
538 20250401 110500 24846962 1318 1318 1318 1318 20
539 20250401 110400 24820602 1318 1318 1318 1318 43
540 20250401 110300 24763928 1318 1318 1318 1318 16
541 20250401 110200 24742840 1318 1318 1318 1318 246
542 20250401 110100 24418612 1317 1317 1317 1317 0
543 20250401 110000 24418612 1317 1317 1317 1317 0
544 20250401 105900 24418612 1317 1317 1317 1317 0
545 20250401 105800 24418612 1317 1317 1317 1317 760
546 20250401 105700 23417692 1318 1318 1318 1318 0
547 20250401 105600 23417692 1318 1318 1318 1318 0
548 20250401 105500 23417692 1318 1318 1318 1318 0
549 20250401 105400 23417692 1318 1318 1318 1318 0
550 20250401 105300 23417692 1318 1318 1318 1318 0
551 20250401 105200 23417692 1318 1318 1318 1318 0
552 20250401 105100 23417692 1318 1318 1318 1318 0
553 20250401 105000 23417692 1318 1318 1318 1318 0
554 20250401 104900 23417692 1318 1318 1318 1318 0
555 20250401 104800 23417692 1318 1318 1318 1318 0
556 20250401 104700 23417692 1318 1318 1318 1318 0
557 20250401 104600 23417692 1318 1318 1318 1318 0
558 20250401 104500 23417692 1318 1318 1318 1318 0
559 20250401 104400 23417692 1318 1318 1318 1318 0
560 20250401 104300 23417692 1318 1318 1318 1318 0
561 20250401 104200 23417692 1318 1318 1318 1318 0
562 20250401 104100 23417692 1318 1318 1318 1318 1048
563 20250401 104000 22036428 1318 1318 1318 1318 0
564 20250401 103900 22036428 1318 1323 1323 1318 8
565 20250401 103800 22025854 1318 1318 1318 1318 0
566 20250401 103700 22025854 1318 1318 1318 1318 0
567 20250401 103600 22025854 1318 1318 1318 1318 0
568 20250401 103500 22025854 1318 1318 1318 1318 0
569 20250401 103400 22025854 1318 1318 1318 1318 708
570 20250401 103300 21092710 1318 1318 1318 1318 0
571 20250401 103200 21092710 1318 1318 1318 1318 0
572 20250401 103100 21092710 1318 1318 1318 1318 0
573 20250401 103000 21092710 1318 1318 1318 1318 0
574 20250401 102900 21092710 1318 1318 1318 1318 0
575 20250401 102800 21092710 1318 1318 1318 1318 0
576 20250401 102700 21092710 1318 1318 1318 1318 0
577 20250401 102600 21092710 1318 1318 1318 1318 0
578 20250401 102500 21092710 1318 1318 1318 1318 0
579 20250401 102400 21092710 1318 1318 1318 1318 0
580 20250401 102300 21092710 1318 1318 1318 1318 0
581 20250401 102200 21092710 1318 1318 1318 1318 3
582 20250401 102100 21088756 1312 1312 1312 1312 0
583 20250401 102000 21088756 1312 1312 1312 1312 0
584 20250401 101900 21088756 1312 1312 1312 1312 681
585 20250401 101800 20195284 1312 1312 1312 1312 1413
586 20250401 101700 18341428 1312 1312 1312 1312 0
587 20250401 101600 18341428 1312 1312 1312 1312 0
588 20250401 101500 18341428 1312 1312 1312 1312 0
589 20250401 101400 18341428 1312 1312 1312 1312 0
590 20250401 101300 18341428 1312 1312 1312 1312 0
591 20250401 101200 18341428 1312 1312 1312 1312 0
592 20250401 101100 18341428 1312 1312 1312 1312 1
593 20250401 101000 18340116 1312 1312 1312 1312 0
594 20250401 100900 18340116 1312 1312 1312 1312 0
595 20250401 100800 18340116 1312 1312 1312 1312 0
596 20250401 100700 18340116 1312 1312 1312 1312 18
597 20250401 100600 18316500 1316 1316 1316 1316 0
598 20250401 100500 18316500 1316 1316 1316 1316 0
599 20250401 100400 18316500 1316 1316 1316 1316 0
600 20250401 100300 18316500 1316 1314 1316 1314 1044
601 20250401 100200 16944632 1315 1315 1315 1315 0
602 20250401 100100 16944632 1315 1315 1315 1315 0
603 20250401 100000 16944632 1315 1315 1315 1315 0
604 20250401 095900 16944632 1315 1315 1315 1315 528
605 20250401 095800 16250312 1315 1315 1315 1315 0
606 20250401 095700 16250312 1315 1315 1315 1315 0
607 20250401 095600 16250312 1315 1316 1316 1315 75
608 20250401 095500 16151669 1317 1317 1317 1317 0
609 20250401 095400 16151669 1317 1317 1317 1317 0
610 20250401 095300 16151669 1317 1317 1317 1317 0
611 20250401 095200 16151669 1317 1317 1317 1317 0
612 20250401 095100 16151669 1317 1317 1317 1317 0
613 20250401 095000 16151669 1317 1320 1320 1317 1307
614 20250401 094900 14428865 1325 1325 1325 1325 0
615 20250401 094800 14428865 1325 1325 1325 1325 0
616 20250401 094700 14428865 1325 1325 1325 1325 0
617 20250401 094600 14428865 1325 1325 1325 1325 0
618 20250401 094500 14428865 1325 1325 1325 1325 0
619 20250401 094400 14428865 1325 1325 1325 1325 0
620 20250401 094300 14428865 1325 1325 1325 1325 0
621 20250401 094200 14428865 1325 1325 1325 1325 0
622 20250401 094100 14428865 1325 1325 1325 1325 0
623 20250401 094000 14428865 1325 1325 1325 1325 0
624 20250401 093900 14428865 1325 1325 1325 1325 0
625 20250401 093800 14428865 1325 1325 1325 1325 0
626 20250401 093700 14428865 1325 1325 1325 1325 0
627 20250401 093600 14428865 1325 1325 1325 1325 0
628 20250401 093500 14428865 1325 1325 1325 1325 0
629 20250401 093400 14428865 1325 1325 1325 1325 0
630 20250401 093300 14428865 1325 1325 1325 1325 20
631 20250401 093200 14402365 1325 1324 1325 1324 1024
632 20250401 093100 13045588 1324 1324 1324 1324 0
633 20250401 093000 13045588 1324 1324 1324 1324 0
634 20250401 092900 13045588 1324 1324 1324 1324 100
635 20250401 092800 12913188 1324 1324 1324 1324 0
636 20250401 092700 12913188 1324 1324 1324 1324 73
637 20250401 092600 12816536 1324 1324 1324 1324 0
638 20250401 092500 12816536 1324 1324 1324 1324 0
639 20250401 092400 12816536 1324 1324 1324 1324 0
640 20250401 092300 12816536 1324 1318 1324 1318 126
641 20250401 092200 12649868 1310 1310 1310 1310 2661
642 20250401 092100 9163958 1310 1310 1310 1310 0
643 20250401 092000 9163958 1310 1310 1310 1310 0
644 20250401 091900 9163958 1310 1310 1310 1310 0
645 20250401 091800 9163958 1310 1310 1310 1310 0
646 20250401 091700 9163958 1310 1310 1310 1310 0
647 20250401 091600 9163958 1310 1310 1310 1310 0
648 20250401 091500 9163958 1310 1310 1310 1310 480
649 20250401 091400 8535158 1302 1302 1302 1302 0
650 20250401 091300 8535158 1302 1302 1302 1302 0
651 20250401 091200 8535158 1302 1302 1302 1302 0
652 20250401 091100 8535158 1302 1302 1302 1302 0
653 20250401 091000 8535158 1302 1302 1302 1302 110
654 20250401 090900 8391938 1302 1302 1302 1302 0
655 20250401 090800 8391938 1302 1302 1302 1302 0
656 20250401 090700 8391938 1302 1302 1302 1302 0
657 20250401 090600 8391938 1302 1302 1302 1302 155
658 20250401 090500 8190128 1294 1294 1294 1294 338
659 20250401 090400 7752756 1294 1294 1294 1294 0
660 20250401 090300 7752756 1294 1305 1305 1286 1712
661 20250401 090200 5532130 1310 1310 1310 1310 240
662 20250401 090100 5217730 1310 1310 1310 1310 2973
663 20250401 090000 1323100 1310 1310 1310 1310 1010

1
073540/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,11400000,0,15276000000,0.00
20250327,0,11400000,0,16165200000,0.00
20250326,0,11400000,0,16381800000,0.00
20250325,0,11400000,0,16393200000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 11400000 0 15276000000 0.00
3 20250327 0 11400000 0 16165200000 0.00
4 20250326 0 11400000 0 16381800000 0.00
5 20250325 0 11400000 0 16393200000 0.00