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

621
023960/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,621 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,191900,122901156,1245,1245,1245,1245,485
20250401,191800,122901156,1245,1245,1245,1245,0
20250401,191700,122901156,1245,1245,1245,1245,0
20250401,191600,122901156,1245,1245,1245,1245,0
20250401,191500,122901156,1245,1245,1245,1245,0
20250401,191400,122901156,1245,1245,1245,1245,0
20250401,191300,122901156,1245,1245,1245,1245,0
20250401,191200,122901156,1245,1245,1245,1245,0
20250401,191100,122901156,1245,1245,1245,1245,0
20250401,191000,122901156,1245,1245,1245,1245,0
20250401,190900,122901156,1245,1245,1245,1245,0
20250401,190800,122901156,1245,1245,1245,1245,0
20250401,190700,122901156,1245,1245,1245,1245,0
20250401,190600,122901156,1245,1245,1245,1245,0
20250401,190500,122901156,1245,1245,1245,1245,0
20250401,190400,122901156,1245,1245,1245,1245,0
20250401,190300,122901156,1245,1245,1245,1245,0
20250401,190200,122901156,1245,1245,1245,1245,0
20250401,190100,122901156,1245,1245,1245,1245,0
20250401,190000,122901156,1245,1245,1245,1245,0
20250401,185900,122901156,1245,1245,1245,1245,0
20250401,185800,122901156,1245,1245,1245,1245,0
20250401,185700,122901156,1245,1245,1245,1245,0
20250401,185600,122901156,1245,1245,1245,1245,0
20250401,185500,122901156,1245,1245,1245,1245,0
20250401,185400,122901156,1245,1245,1245,1245,0
20250401,185300,122901156,1245,1245,1245,1245,0
20250401,185200,122901156,1245,1245,1245,1245,0
20250401,185100,122901156,1245,1245,1245,1245,0
20250401,185000,122901156,1245,1245,1245,1245,0
20250401,184900,122901156,1245,1245,1245,1245,485
20250401,184800,122901156,1245,1245,1245,1245,0
20250401,184700,122901156,1245,1245,1245,1245,0
20250401,184600,122901156,1245,1245,1245,1245,0
20250401,184500,122901156,1245,1245,1245,1245,0
20250401,184400,122901156,1245,1245,1245,1245,0
20250401,184300,122901156,1245,1245,1245,1245,0
20250401,184200,122901156,1245,1245,1245,1245,0
20250401,184100,122901156,1245,1245,1245,1245,0
20250401,184000,122901156,1245,1245,1245,1245,0
20250401,183900,122901156,1245,1245,1245,1245,0
20250401,183800,122901156,1245,1245,1245,1245,0
20250401,183700,122901156,1245,1245,1245,1245,0
20250401,183600,122901156,1245,1245,1245,1245,0
20250401,183500,122901156,1245,1245,1245,1245,0
20250401,183400,122901156,1245,1245,1245,1245,0
20250401,183300,122901156,1245,1245,1245,1245,0
20250401,183200,122901156,1245,1245,1245,1245,0
20250401,183100,122901156,1245,1245,1245,1245,0
20250401,183000,122901156,1245,1245,1245,1245,0
20250401,182900,122901156,1245,1245,1245,1245,0
20250401,182800,122901156,1245,1245,1245,1245,0
20250401,182700,122901156,1245,1245,1245,1245,0
20250401,182600,122901156,1245,1245,1245,1245,0
20250401,182500,122901156,1245,1245,1245,1245,0
20250401,182400,122901156,1245,1245,1245,1245,0
20250401,182300,122901156,1245,1245,1245,1245,0
20250401,182200,122901156,1245,1245,1245,1245,0
20250401,182100,122901156,1245,1245,1245,1245,0
20250401,182000,122901156,1245,1245,1245,1245,0
20250401,181900,122901156,1245,1245,1245,1245,485
20250401,181800,122901156,1245,1245,1245,1245,0
20250401,181700,122901156,1245,1245,1245,1245,0
20250401,181600,122901156,1245,1245,1245,1245,0
20250401,181500,122901156,1245,1245,1245,1245,0
20250401,181400,122901156,1245,1245,1245,1245,0
20250401,181300,122901156,1245,1245,1245,1245,0
20250401,181200,122901156,1245,1245,1245,1245,0
20250401,181100,122901156,1245,1245,1245,1245,0
20250401,181000,122901156,1245,1245,1245,1245,0
20250401,180900,122901156,1245,1245,1245,1245,0
20250401,180800,122901156,1245,1245,1245,1245,0
20250401,180700,122901156,1245,1245,1245,1245,0
20250401,180600,122901156,1245,1245,1245,1245,0
20250401,180500,122901156,1245,1245,1245,1245,0
20250401,180400,122901156,1245,1245,1245,1245,0
20250401,180300,122901156,1245,1245,1245,1245,0
20250401,180200,122901156,1245,1245,1245,1245,0
20250401,180100,122901156,1245,1245,1245,1245,0
20250401,180000,122901156,1245,1245,1245,1245,0
20250401,175900,122901156,1245,1245,1245,1245,0
20250401,175800,122901156,1245,1245,1245,1245,0
20250401,175700,122901156,1245,1245,1245,1245,0
20250401,175600,122901156,1245,1245,1245,1245,0
20250401,175500,122901156,1245,1245,1245,1245,0
20250401,175400,122901156,1245,1245,1245,1245,0
20250401,175300,122901156,1245,1245,1245,1245,0
20250401,175200,122901156,1245,1245,1245,1245,0
20250401,175100,122901156,1245,1245,1245,1245,0
20250401,175000,122901156,1245,1245,1245,1245,0
20250401,174900,122901156,1245,1245,1245,1245,485
20250401,174800,122901156,1245,1245,1245,1245,0
20250401,174700,122901156,1245,1245,1245,1245,0
20250401,174600,122901156,1245,1245,1245,1245,0
20250401,174500,122901156,1245,1245,1245,1245,0
20250401,174400,122901156,1245,1245,1245,1245,0
20250401,174300,122901156,1245,1245,1245,1245,0
20250401,174200,122901156,1245,1245,1245,1245,0
20250401,174100,122901156,1245,1245,1245,1245,0
20250401,174000,122901156,1245,1245,1245,1245,0
20250401,173900,122901156,1245,1245,1245,1245,0
20250401,173800,122901156,1245,1245,1245,1245,0
20250401,173700,122901156,1245,1245,1245,1245,0
20250401,173600,122901156,1245,1245,1245,1245,0
20250401,173500,122901156,1245,1245,1245,1245,0
20250401,173400,122901156,1245,1245,1245,1245,0
20250401,173300,122901156,1245,1245,1245,1245,0
20250401,173200,122901156,1245,1245,1245,1245,0
20250401,173100,122901156,1245,1245,1245,1245,0
20250401,173000,122901156,1245,1245,1245,1245,0
20250401,172900,122901156,1245,1245,1245,1245,0
20250401,172800,122901156,1245,1245,1245,1245,0
20250401,172700,122901156,1245,1245,1245,1245,0
20250401,172600,122901156,1245,1245,1245,1245,0
20250401,172500,122901156,1245,1245,1245,1245,0
20250401,172400,122901156,1245,1245,1245,1245,0
20250401,172300,122901156,1245,1245,1245,1245,0
20250401,172200,122901156,1245,1245,1245,1245,0
20250401,172100,122901156,1245,1245,1245,1245,0
20250401,172000,122901156,1245,1245,1245,1245,0
20250401,171900,122901156,1245,1245,1245,1245,485
20250401,171800,122901156,1245,1245,1245,1245,0
20250401,171700,122901156,1245,1245,1245,1245,0
20250401,171600,122901156,1245,1245,1245,1245,0
20250401,171500,122901156,1245,1245,1245,1245,0
20250401,171400,122901156,1245,1245,1245,1245,0
20250401,171300,122901156,1245,1245,1245,1245,0
20250401,171200,122901156,1245,1245,1245,1245,0
20250401,171100,122901156,1245,1245,1245,1245,0
20250401,171000,122901156,1245,1245,1245,1245,0
20250401,170900,122901156,1245,1245,1245,1245,0
20250401,170800,122901156,1245,1245,1245,1245,0
20250401,170700,122901156,1245,1245,1245,1245,0
20250401,170600,122901156,1245,1245,1245,1245,0
20250401,170500,122901156,1245,1245,1245,1245,0
20250401,170400,122901156,1245,1245,1245,1245,0
20250401,170300,122901156,1245,1245,1245,1245,0
20250401,170200,122901156,1245,1245,1245,1245,0
20250401,170100,122901156,1245,1245,1245,1245,0
20250401,170000,122901156,1245,1245,1245,1245,0
20250401,165900,122901156,1245,1245,1245,1245,0
20250401,165800,122901156,1245,1245,1245,1245,0
20250401,165700,122901156,1245,1245,1245,1245,0
20250401,165600,122901156,1245,1245,1245,1245,0
20250401,165500,122901156,1245,1245,1245,1245,0
20250401,165400,122901156,1245,1245,1245,1245,0
20250401,165300,122901156,1245,1245,1245,1245,0
20250401,165200,122901156,1245,1245,1245,1245,0
20250401,165100,122901156,1245,1245,1245,1245,0
20250401,165000,122901156,1245,1245,1245,1245,0
20250401,164900,122901156,1245,1245,1245,1245,485
20250401,164800,122901156,1245,1245,1245,1245,0
20250401,164700,122901156,1245,1245,1245,1245,0
20250401,164600,122901156,1245,1245,1245,1245,0
20250401,164500,122901156,1245,1245,1245,1245,0
20250401,164400,122901156,1245,1245,1245,1245,0
20250401,164300,122901156,1245,1245,1245,1245,0
20250401,164200,122901156,1245,1245,1245,1245,0
20250401,164100,122901156,1245,1245,1245,1245,0
20250401,164000,122901156,1245,1245,1245,1245,0
20250401,163900,122901156,1245,1245,1245,1245,0
20250401,163800,122901156,1245,1245,1245,1245,0
20250401,163700,122901156,1245,1245,1245,1245,0
20250401,163600,122901156,1245,1245,1245,1245,0
20250401,163500,122901156,1245,1245,1245,1245,0
20250401,163400,122901156,1245,1245,1245,1245,0
20250401,163300,122901156,1245,1245,1245,1245,0
20250401,163200,122901156,1245,1245,1245,1245,0
20250401,163100,122901156,1245,1245,1245,1245,0
20250401,163000,122901156,1245,1245,1245,1245,0
20250401,162900,122901156,1245,1245,1245,1245,0
20250401,162800,122901156,1245,1245,1245,1245,0
20250401,162700,122901156,1245,1245,1245,1245,0
20250401,162600,122901156,1245,1245,1245,1245,0
20250401,162500,122901156,1245,1245,1245,1245,0
20250401,162400,122901156,1245,1245,1245,1245,0
20250401,162300,122901156,1245,1245,1245,1245,0
20250401,162200,122901156,1245,1245,1245,1245,0
20250401,162100,122901156,1245,1245,1245,1245,0
20250401,162000,122901156,1245,1245,1245,1245,0
20250401,161900,122901156,1245,1245,1245,1245,485
20250401,161800,122901156,1245,1245,1245,1245,0
20250401,161700,122901156,1245,1245,1245,1245,0
20250401,161600,122901156,1245,1245,1245,1245,0
20250401,161500,122901156,1245,1245,1245,1245,0
20250401,161400,122901156,1245,1245,1245,1245,0
20250401,161300,122901156,1245,1245,1245,1245,0
20250401,161200,122901156,1245,1245,1245,1245,0
20250401,161100,122901156,1245,1245,1245,1245,0
20250401,161000,122901156,1245,1245,1245,1245,0
20250401,160900,122901156,1245,1245,1245,1245,0
20250401,160800,122901156,1245,1245,1245,1245,0
20250401,160700,122901156,1245,1245,1245,1245,0
20250401,160600,122901156,1245,1245,1245,1245,0
20250401,160500,122901156,1245,1245,1245,1245,0
20250401,160400,122901156,1245,1245,1245,1245,0
20250401,160300,122901156,1245,1245,1245,1245,0
20250401,160200,122901156,1245,1245,1245,1245,0
20250401,160100,122901156,1245,1245,1245,1245,0
20250401,160000,122901156,1245,1245,1245,1245,0
20250401,155900,122901156,1245,1245,1245,1245,0
20250401,155800,122901156,1245,1245,1245,1245,0
20250401,155700,122901156,1245,1245,1245,1245,0
20250401,155600,122901156,1245,1245,1245,1245,0
20250401,155500,122901156,1245,1245,1245,1245,0
20250401,155400,122901156,1245,1245,1245,1245,0
20250401,155300,122901156,1245,1245,1245,1245,0
20250401,155200,122901156,1245,1245,1245,1245,0
20250401,155100,122901156,1245,1245,1245,1245,0
20250401,155000,122901156,1245,1245,1245,1245,0
20250401,154900,122901156,1245,1245,1245,1245,485
20250401,154800,122901156,1245,1245,1245,1245,0
20250401,154700,122901156,1245,1245,1245,1245,0
20250401,154600,122901156,1245,1245,1245,1245,0
20250401,154500,122901156,1245,1245,1245,1245,0
20250401,154400,122901156,1245,1245,1245,1245,0
20250401,154300,122901156,1245,1245,1245,1245,0
20250401,154200,122901156,1245,1245,1245,1245,0
20250401,154100,122901156,1245,1245,1245,1245,0
20250401,154000,122901156,1245,1245,1245,1245,0
20250401,153900,122901156,1245,1245,1245,1245,0
20250401,153800,122901156,1245,1245,1245,1245,0
20250401,153700,122901156,1245,1245,1245,1245,0
20250401,153600,122901156,1245,1245,1245,1245,0
20250401,153500,122901156,1245,1245,1245,1245,0
20250401,153400,122901156,1245,1245,1245,1245,0
20250401,153300,122901156,1245,1245,1245,1245,0
20250401,153200,122901156,1245,1245,1245,1245,0
20250401,153100,122901156,1245,1245,1245,1245,0
20250401,153000,122901156,1245,1245,1245,1245,485
20250401,152900,122297331,1247,1247,1247,1247,0
20250401,152800,122297331,1247,1247,1247,1247,0
20250401,152700,122297331,1247,1247,1247,1247,0
20250401,152600,122297331,1247,1247,1247,1247,0
20250401,152500,122297331,1247,1247,1247,1247,0
20250401,152400,122297331,1247,1247,1247,1247,0
20250401,152300,122297331,1247,1247,1247,1247,0
20250401,152200,122297331,1247,1247,1247,1247,0
20250401,152100,122297331,1247,1247,1247,1247,0
20250401,152000,122297331,1247,1247,1247,1247,0
20250401,151900,122297331,1247,1247,1247,1247,0
20250401,151800,122297331,1247,1247,1247,1247,0
20250401,151700,122297331,1247,1247,1247,1247,0
20250401,151600,122297331,1247,1247,1247,1247,0
20250401,151500,122297331,1247,1247,1247,1247,0
20250401,151400,122297331,1247,1247,1247,1247,0
20250401,151300,122297331,1247,1247,1247,1247,0
20250401,151200,122297331,1247,1247,1247,1247,0
20250401,151100,122297331,1247,1247,1247,1247,0
20250401,151000,122297331,1247,1247,1247,1247,1
20250401,150900,122296084,1242,1242,1242,1242,0
20250401,150800,122296084,1242,1242,1242,1242,0
20250401,150700,122296084,1242,1242,1242,1242,0
20250401,150600,122296084,1242,1242,1242,1242,0
20250401,150500,122296084,1242,1242,1242,1242,365
20250401,150400,121842754,1242,1242,1242,1242,0
20250401,150300,121842754,1242,1242,1242,1242,0
20250401,150200,121842754,1242,1242,1242,1242,19
20250401,150100,121819156,1243,1244,1244,1243,1574
20250401,150000,119862243,1247,1247,1247,1247,0
20250401,145900,119862243,1247,1247,1247,1247,0
20250401,145800,119862243,1247,1247,1247,1247,1
20250401,145700,119860996,1244,1244,1244,1244,2
20250401,145600,119858508,1248,1248,1248,1248,0
20250401,145500,119858508,1248,1248,1248,1248,0
20250401,145400,119858508,1248,1248,1248,1248,0
20250401,145300,119858508,1248,1248,1248,1248,0
20250401,145200,119858508,1248,1248,1248,1248,0
20250401,145100,119858508,1248,1248,1248,1248,49
20250401,145000,119797356,1248,1248,1248,1248,0
20250401,144900,119797356,1248,1248,1248,1248,14
20250401,144800,119779884,1248,1248,1248,1248,0
20250401,144700,119779884,1248,1248,1248,1248,1
20250401,144600,119778636,1244,1244,1244,1244,100
20250401,144500,119654236,1244,1245,1245,1244,720
20250401,144400,118758500,1245,1245,1245,1245,0
20250401,144300,118758500,1245,1245,1245,1245,0
20250401,144200,118758500,1245,1245,1245,1245,0
20250401,144100,118758500,1245,1245,1245,1245,0
20250401,144000,118758500,1245,1245,1245,1245,0
20250401,143900,118758500,1245,1245,1245,1245,0
20250401,143800,118758500,1245,1247,1247,1245,1150
20250401,143700,117325820,1248,1248,1248,1248,2
20250401,143600,117323324,1248,1248,1248,1248,1
20250401,143500,117322076,1248,1248,1248,1248,0
20250401,143400,117322076,1248,1248,1248,1248,2
20250401,143300,117319580,1248,1248,1248,1248,0
20250401,143200,117319580,1248,1248,1248,1248,0
20250401,143100,117319580,1248,1248,1248,1248,0
20250401,143000,117319580,1248,1248,1248,1248,153
20250401,142900,117128636,1248,1248,1248,1248,18
20250401,142800,117106172,1247,1247,1247,1247,0
20250401,142700,117106172,1247,1247,1247,1247,169
20250401,142600,116895429,1248,1248,1248,1248,20
20250401,142500,116870469,1248,1248,1248,1248,0
20250401,142400,116870469,1248,1248,1248,1248,0
20250401,142300,116870469,1248,1247,1248,1247,3
20250401,142200,116866726,1246,1244,1246,1244,175
20250401,142100,116648679,1242,1242,1242,1242,0
20250401,142000,116648679,1242,1242,1242,1242,0
20250401,141900,116648679,1242,1242,1242,1242,0
20250401,141800,116648679,1242,1242,1242,1242,0
20250401,141700,116648679,1242,1242,1242,1242,0
20250401,141600,116648679,1242,1242,1242,1242,0
20250401,141500,116648679,1242,1241,1242,1241,4464
20250401,141400,111107215,1241,1241,1241,1241,0
20250401,141300,111107215,1241,1241,1241,1241,0
20250401,141200,111107215,1241,1241,1241,1241,0
20250401,141100,111107215,1241,1241,1241,1241,100
20250401,141000,110983115,1241,1241,1241,1241,0
20250401,140900,110983115,1241,1241,1241,1241,0
20250401,140800,110983115,1241,1241,1241,1241,0
20250401,140700,110983115,1241,1241,1241,1241,232
20250401,140600,110695203,1241,1241,1241,1241,0
20250401,140500,110695203,1241,1241,1241,1241,0
20250401,140400,110695203,1241,1241,1241,1241,0
20250401,140300,110695203,1241,1241,1241,1241,0
20250401,140200,110695203,1241,1241,1241,1241,0
20250401,140100,110695203,1241,1241,1241,1241,0
20250401,140000,110695203,1241,1241,1241,1241,0
20250401,135900,110695203,1241,1241,1241,1241,0
20250401,135800,110695203,1241,1241,1241,1241,70
20250401,135700,110608333,1240,1240,1240,1240,0
20250401,135600,110608333,1240,1240,1240,1240,301
20250401,135500,110235093,1241,1241,1241,1241,0
20250401,135400,110235093,1241,1241,1241,1241,0
20250401,135300,110235093,1241,1241,1241,1241,0
20250401,135200,110235093,1241,1241,1241,1241,0
20250401,135100,110235093,1241,1241,1241,1241,0
20250401,135000,110235093,1241,1241,1241,1241,0
20250401,134900,110235093,1241,1241,1241,1241,0
20250401,134800,110235093,1241,1241,1241,1241,0
20250401,134700,110235093,1241,1241,1241,1241,12
20250401,134600,110220201,1240,1240,1240,1240,0
20250401,134500,110220201,1240,1240,1240,1240,240
20250401,134400,109922601,1240,1241,1241,1240,161
20250401,134300,109722803,1242,1242,1242,1242,0
20250401,134200,109722803,1242,1242,1242,1242,0
20250401,134100,109722803,1242,1242,1242,1242,0
20250401,134000,109722803,1242,1242,1242,1242,616
20250401,133900,108957731,1243,1243,1243,1243,190
20250401,133800,108721561,1243,1243,1243,1243,0
20250401,133700,108721561,1243,1243,1243,1243,0
20250401,133600,108721561,1243,1243,1243,1243,0
20250401,133500,108721561,1243,1243,1243,1243,0
20250401,133400,108721561,1243,1243,1243,1243,0
20250401,133300,108721561,1243,1243,1243,1243,0
20250401,133200,108721561,1243,1243,1243,1243,0
20250401,133100,108721561,1243,1243,1243,1243,0
20250401,133000,108721561,1243,1243,1243,1243,0
20250401,132900,108721561,1243,1243,1243,1243,0
20250401,132800,108721561,1243,1243,1243,1243,0
20250401,132700,108721561,1243,1243,1243,1243,0
20250401,132600,108721561,1243,1243,1243,1243,0
20250401,132500,108721561,1243,1243,1243,1243,0
20250401,132400,108721561,1243,1243,1243,1243,0
20250401,132300,108721561,1243,1242,1243,1242,652
20250401,132200,107911775,1243,1243,1243,1243,0
20250401,132100,107911775,1243,1243,1243,1243,0
20250401,132000,107911775,1243,1243,1243,1243,0
20250401,131900,107911775,1243,1243,1243,1243,121
20250401,131800,107761372,1243,1243,1243,1243,0
20250401,131700,107761372,1243,1243,1243,1243,0
20250401,131600,107761372,1243,1243,1243,1243,2
20250401,131500,107758886,1240,1240,1240,1240,0
20250401,131400,107758886,1240,1240,1240,1240,200
20250401,131300,107510886,1240,1242,1242,1240,2000
20250401,131200,105030860,1243,1243,1243,1243,0
20250401,131100,105030860,1243,1243,1243,1243,0
20250401,131000,105030860,1243,1243,1243,1243,0
20250401,130900,105030860,1243,1243,1243,1243,0
20250401,130800,105030860,1243,1243,1243,1243,1
20250401,130700,105029617,1243,1243,1243,1243,0
20250401,130600,105029617,1243,1243,1243,1243,0
20250401,130500,105029617,1243,1243,1243,1243,0
20250401,130400,105029617,1243,1243,1243,1243,247
20250401,130300,104722596,1242,1242,1242,1242,0
20250401,130200,104722596,1242,1242,1242,1242,0
20250401,130100,104722596,1242,1242,1242,1242,0
20250401,130000,104722596,1242,1242,1242,1242,19
20250401,125900,104698998,1243,1243,1243,1243,0
20250401,125800,104698998,1243,1243,1243,1243,0
20250401,125700,104698998,1243,1243,1243,1243,0
20250401,125600,104698998,1243,1243,1243,1243,0
20250401,125500,104698998,1243,1243,1243,1243,0
20250401,125400,104698998,1243,1243,1243,1243,0
20250401,125300,104698998,1243,1243,1243,1243,469
20250401,125200,104116031,1244,1240,1244,1240,353
20250401,125100,103678299,1246,1246,1246,1246,0
20250401,125000,103678299,1246,1246,1246,1246,0
20250401,124900,103678299,1246,1246,1246,1246,0
20250401,124800,103678299,1246,1246,1246,1246,0
20250401,124700,103678299,1246,1246,1246,1246,0
20250401,124600,103678299,1246,1246,1246,1246,517
20250401,124500,103034117,1246,1246,1246,1246,0
20250401,124400,103034117,1246,1246,1246,1246,0
20250401,124300,103034117,1246,1246,1246,1246,0
20250401,124200,103034117,1246,1246,1246,1246,0
20250401,124100,103034117,1246,1246,1246,1246,0
20250401,124000,103034117,1246,1246,1246,1246,0
20250401,123900,103034117,1246,1246,1246,1246,0
20250401,123800,103034117,1246,1246,1246,1246,0
20250401,123700,103034117,1246,1246,1246,1246,0
20250401,123600,103034117,1246,1246,1246,1246,0
20250401,123500,103034117,1246,1246,1246,1246,0
20250401,123400,103034117,1246,1246,1246,1246,0
20250401,123300,103034117,1246,1246,1246,1246,0
20250401,123200,103034117,1246,1246,1246,1246,0
20250401,123100,103034117,1246,1246,1246,1246,0
20250401,123000,103034117,1246,1246,1246,1246,0
20250401,122900,103034117,1246,1246,1246,1246,0
20250401,122800,103034117,1246,1246,1246,1246,0
20250401,122700,103034117,1246,1246,1246,1246,0
20250401,122600,103034117,1246,1246,1246,1246,0
20250401,122500,103034117,1246,1246,1246,1246,0
20250401,122400,103034117,1246,1246,1246,1246,0
20250401,122300,103034117,1246,1246,1246,1246,0
20250401,122200,103034117,1246,1246,1246,1246,0
20250401,122100,103034117,1246,1246,1246,1246,0
20250401,122000,103034117,1246,1246,1246,1246,0
20250401,121900,103034117,1246,1246,1246,1246,2
20250401,121800,103031625,1245,1245,1245,1245,0
20250401,121700,103031625,1245,1245,1245,1245,160
20250401,121600,102832425,1246,1245,1246,1245,401
20250401,121500,102333179,1245,1245,1245,1245,0
20250401,121400,102333179,1245,1245,1245,1245,11
20250401,121300,102319484,1239,1235,1239,1235,9943
20250401,121200,90016127,1235,1235,1235,1235,0
20250401,121100,90016127,1235,1235,1235,1235,0
20250401,121000,90016127,1235,1235,1235,1235,0
20250401,120900,90016127,1235,1235,1235,1235,0
20250401,120800,90016127,1235,1235,1235,1235,986
20250401,120700,88798417,1236,1236,1236,1236,0
20250401,120600,88798417,1236,1236,1236,1236,0
20250401,120500,88798417,1236,1237,1237,1236,400
20250401,120400,88304004,1238,1238,1238,1238,0
20250401,120300,88304004,1238,1238,1238,1238,0
20250401,120200,88304004,1238,1238,1238,1238,0
20250401,120100,88304004,1238,1238,1238,1238,0
20250401,120000,88304004,1238,1237,1238,1237,212
20250401,115900,88041550,1236,1236,1236,1236,300
20250401,115800,87670750,1236,1236,1236,1236,0
20250401,115700,87670750,1236,1236,1236,1236,404
20250401,115600,87171406,1236,1236,1236,1236,0
20250401,115500,87171406,1236,1236,1236,1236,0
20250401,115400,87171406,1236,1236,1236,1236,0
20250401,115300,87171406,1236,1236,1236,1236,0
20250401,115200,87171406,1236,1236,1236,1236,0
20250401,115100,87171406,1236,1236,1236,1236,0
20250401,115000,87171406,1236,1236,1236,1236,0
20250401,114900,87171406,1236,1236,1236,1236,0
20250401,114800,87171406,1236,1236,1236,1236,0
20250401,114700,87171406,1236,1236,1236,1236,202
20250401,114600,86921734,1237,1237,1237,1237,202
20250401,114500,86671860,1238,1238,1238,1238,0
20250401,114400,86671860,1238,1238,1238,1238,0
20250401,114300,86671860,1238,1238,1238,1238,0
20250401,114200,86671860,1238,1238,1238,1238,0
20250401,114100,86671860,1238,1238,1238,1238,0
20250401,114000,86671860,1238,1238,1238,1238,10
20250401,113900,86659480,1238,1238,1238,1238,0
20250401,113800,86659480,1238,1238,1238,1238,0
20250401,113700,86659480,1238,1238,1238,1238,83
20250401,113600,86556726,1239,1239,1239,1239,0
20250401,113500,86556726,1239,1239,1239,1239,0
20250401,113400,86556726,1239,1239,1239,1239,320
20250401,113300,86160246,1239,1239,1239,1239,0
20250401,113200,86160246,1239,1239,1239,1239,1
20250401,113100,86159007,1239,1239,1239,1239,13
20250401,113000,86142900,1238,1238,1238,1238,130
20250401,112900,85981960,1238,1233,1238,1233,998
20250401,112800,84749332,1233,1233,1233,1233,0
20250401,112700,84749332,1233,1234,1234,1233,1308
20250401,112600,83136562,1225,1225,1225,1225,0
20250401,112500,83136562,1225,1225,1225,1225,0
20250401,112400,83136562,1225,1225,1225,1225,0
20250401,112300,83136562,1225,1225,1225,1225,0
20250401,112200,83136562,1225,1225,1225,1225,0
20250401,112100,83136562,1225,1231,1232,1225,14282
20250401,112000,65601323,1229,1228,1229,1228,26464
20250401,111900,33103256,1228,1228,1228,1228,0
20250401,111800,33103256,1228,1228,1228,1228,0
20250401,111700,33103256,1228,1228,1228,1228,0
20250401,111600,33103256,1228,1228,1228,1228,0
20250401,111500,33103256,1228,1228,1228,1228,0
20250401,111400,33103256,1228,1228,1228,1228,0
20250401,111300,33103256,1228,1228,1228,1228,0
20250401,111200,33103256,1228,1228,1228,1228,2
20250401,111100,33100800,1229,1229,1229,1229,0
20250401,111000,33100800,1229,1226,1229,1226,1079
20250401,110900,31777703,1226,1226,1226,1226,0
20250401,110800,31777703,1226,1226,1226,1226,0
20250401,110700,31777703,1226,1226,1226,1226,0
20250401,110600,31777703,1226,1226,1226,1226,0
20250401,110500,31777703,1226,1226,1226,1226,0
20250401,110400,31777703,1226,1226,1226,1226,0
20250401,110300,31777703,1226,1227,1227,1226,465
20250401,110200,31207603,1226,1226,1226,1226,0
20250401,110100,31207603,1226,1226,1226,1226,0
20250401,110000,31207603,1226,1226,1226,1226,0
20250401,105900,31207603,1226,1226,1226,1226,0
20250401,105800,31207603,1226,1226,1226,1226,0
20250401,105700,31207603,1226,1226,1226,1226,0
20250401,105600,31207603,1226,1226,1226,1226,0
20250401,105500,31207603,1226,1226,1226,1226,0
20250401,105400,31207603,1226,1226,1226,1226,0
20250401,105300,31207603,1226,1226,1226,1226,0
20250401,105200,31207603,1226,1226,1226,1226,0
20250401,105100,31207603,1226,1226,1226,1226,0
20250401,105000,31207603,1226,1226,1226,1226,0
20250401,104900,31207603,1226,1226,1226,1226,0
20250401,104800,31207603,1226,1226,1226,1226,258
20250401,104700,30891295,1226,1226,1226,1226,0
20250401,104600,30891295,1226,1226,1226,1226,0
20250401,104500,30891295,1226,1226,1226,1226,0
20250401,104400,30891295,1226,1226,1226,1226,0
20250401,104300,30891295,1226,1226,1226,1226,703
20250401,104200,30029417,1226,1226,1226,1226,1100
20250401,104100,28680817,1225,1225,1225,1225,0
20250401,104000,28680817,1225,1225,1225,1225,0
20250401,103900,28680817,1225,1225,1225,1225,0
20250401,103800,28680817,1225,1225,1225,1225,0
20250401,103700,28680817,1225,1225,1225,1225,0
20250401,103600,28680817,1225,1225,1225,1225,0
20250401,103500,28680817,1225,1225,1225,1225,0
20250401,103400,28680817,1225,1225,1225,1225,0
20250401,103300,28680817,1225,1225,1225,1225,0
20250401,103200,28680817,1225,1225,1225,1225,0
20250401,103100,28680817,1225,1225,1225,1225,0
20250401,103000,28680817,1225,1225,1225,1225,9
20250401,102900,28669792,1225,1225,1225,1225,0
20250401,102800,28669792,1225,1225,1225,1225,0
20250401,102700,28669792,1225,1225,1225,1225,0
20250401,102600,28669792,1225,1225,1225,1225,0
20250401,102500,28669792,1225,1225,1225,1225,0
20250401,102400,28669792,1225,1225,1225,1225,0
20250401,102300,28669792,1225,1225,1225,1225,0
20250401,102200,28669792,1225,1225,1225,1225,0
20250401,102100,28669792,1225,1225,1225,1225,204
20250401,102000,28419892,1226,1226,1226,1226,0
20250401,101900,28419892,1226,1226,1226,1226,0
20250401,101800,28419892,1226,1226,1226,1226,0
20250401,101700,28419892,1226,1226,1226,1226,272
20250401,101600,28086420,1226,1226,1226,1226,0
20250401,101500,28086420,1226,1226,1226,1226,1
20250401,101400,28085194,1226,1226,1226,1226,0
20250401,101300,28085194,1226,1226,1226,1226,5
20250401,101200,28079064,1226,1226,1226,1226,0
20250401,101100,28079064,1226,1226,1226,1226,1710
20250401,101000,25982604,1226,1226,1226,1226,1000
20250401,100900,24756604,1231,1231,1231,1231,0
20250401,100800,24756604,1231,1231,1231,1231,1
20250401,100700,24755373,1226,1226,1226,1226,3
20250401,100600,24751695,1231,1231,1231,1231,0
20250401,100500,24751695,1231,1231,1231,1231,81
20250401,100400,24651984,1226,1226,1226,1226,0
20250401,100300,24651984,1226,1226,1226,1226,0
20250401,100200,24651984,1226,1226,1226,1226,412
20250401,100100,24146872,1226,1226,1226,1226,0
20250401,100000,24146872,1226,1226,1226,1226,0
20250401,095900,24146872,1226,1226,1226,1226,10
20250401,095800,24134612,1232,1232,1232,1232,0
20250401,095700,24134612,1232,1232,1232,1232,0
20250401,095600,24134612,1232,1232,1232,1232,0
20250401,095500,24134612,1232,1232,1232,1232,0
20250401,095400,24134612,1232,1232,1232,1232,0
20250401,095300,24134612,1232,1232,1232,1232,0
20250401,095200,24134612,1232,1232,1232,1232,0
20250401,095100,24134612,1232,1232,1232,1232,0
20250401,095000,24134612,1232,1232,1232,1232,0
20250401,094900,24134612,1232,1232,1232,1232,0
20250401,094800,24134612,1232,1232,1232,1232,27
20250401,094700,24101348,1232,1232,1232,1232,0
20250401,094600,24101348,1232,1232,1232,1232,0
20250401,094500,24101348,1232,1232,1232,1232,0
20250401,094400,24101348,1232,1232,1232,1232,16
20250401,094300,24081636,1232,1226,1232,1226,1926
20250401,094200,21720354,1226,1226,1226,1226,0
20250401,094100,21720354,1226,1226,1226,1226,204
20250401,094000,21470250,1232,1232,1232,1232,19
20250401,093900,21446842,1232,1232,1232,1232,584
20250401,093800,20727354,1232,1232,1232,1232,1
20250401,093700,20726122,1232,1232,1232,1232,0
20250401,093600,20726122,1232,1232,1232,1232,0
20250401,093500,20726122,1232,1232,1232,1232,1
20250401,093400,20724890,1232,1232,1232,1232,10
20250401,093300,20712570,1232,1232,1232,1232,202
20250401,093200,20463706,1225,1225,1225,1225,15
20250401,093100,20445331,1232,1232,1232,1232,0
20250401,093000,20445331,1232,1230,1232,1230,2184
20250401,092900,17754851,1230,1230,1230,1230,0
20250401,092800,17754851,1230,1230,1230,1230,0
20250401,092700,17754851,1230,1230,1230,1230,0
20250401,092600,17754851,1230,1230,1230,1230,0
20250401,092500,17754851,1230,1230,1230,1230,3
20250401,092400,17751161,1230,1229,1230,1229,519
20250401,092300,17113291,1229,1229,1229,1229,263
20250401,092200,16790064,1230,1230,1230,1230,0
20250401,092100,16790064,1230,1230,1230,1230,3
20250401,092000,16786374,1230,1232,1232,1230,854
20250401,091900,15734638,1240,1240,1240,1240,0
20250401,091800,15734638,1240,1240,1240,1240,0
20250401,091700,15734638,1240,1240,1240,1240,0
20250401,091600,15734638,1240,1239,1240,1239,2591
20250401,091500,12524197,1238,1238,1238,1238,0
20250401,091400,12524197,1238,1238,1238,1238,0
20250401,091300,12524197,1238,1238,1238,1238,100
20250401,091200,12400397,1238,1238,1238,1238,131
20250401,091100,12238219,1238,1238,1238,1238,581
20250401,091000,11518941,1239,1238,1239,1238,11
20250401,090900,11505322,1220,1220,1220,1220,10
20250401,090800,11493122,1239,1239,1239,1239,0
20250401,090700,11493122,1239,1239,1239,1239,0
20250401,090600,11493122,1239,1239,1239,1239,0
20250401,090500,11493122,1239,1239,1239,1239,50
20250401,090400,11431172,1239,1239,1239,1239,152
20250401,090300,11242844,1240,1240,1240,1240,0
20250401,090200,11242844,1240,1238,1240,1206,1506
20250401,090100,9398427,1220,1220,1240,1220,2206
20250401,090000,6705455,1235,1220,1235,1220,5489
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 191900 122901156 1245 1245 1245 1245 485
3 20250401 191800 122901156 1245 1245 1245 1245 0
4 20250401 191700 122901156 1245 1245 1245 1245 0
5 20250401 191600 122901156 1245 1245 1245 1245 0
6 20250401 191500 122901156 1245 1245 1245 1245 0
7 20250401 191400 122901156 1245 1245 1245 1245 0
8 20250401 191300 122901156 1245 1245 1245 1245 0
9 20250401 191200 122901156 1245 1245 1245 1245 0
10 20250401 191100 122901156 1245 1245 1245 1245 0
11 20250401 191000 122901156 1245 1245 1245 1245 0
12 20250401 190900 122901156 1245 1245 1245 1245 0
13 20250401 190800 122901156 1245 1245 1245 1245 0
14 20250401 190700 122901156 1245 1245 1245 1245 0
15 20250401 190600 122901156 1245 1245 1245 1245 0
16 20250401 190500 122901156 1245 1245 1245 1245 0
17 20250401 190400 122901156 1245 1245 1245 1245 0
18 20250401 190300 122901156 1245 1245 1245 1245 0
19 20250401 190200 122901156 1245 1245 1245 1245 0
20 20250401 190100 122901156 1245 1245 1245 1245 0
21 20250401 190000 122901156 1245 1245 1245 1245 0
22 20250401 185900 122901156 1245 1245 1245 1245 0
23 20250401 185800 122901156 1245 1245 1245 1245 0
24 20250401 185700 122901156 1245 1245 1245 1245 0
25 20250401 185600 122901156 1245 1245 1245 1245 0
26 20250401 185500 122901156 1245 1245 1245 1245 0
27 20250401 185400 122901156 1245 1245 1245 1245 0
28 20250401 185300 122901156 1245 1245 1245 1245 0
29 20250401 185200 122901156 1245 1245 1245 1245 0
30 20250401 185100 122901156 1245 1245 1245 1245 0
31 20250401 185000 122901156 1245 1245 1245 1245 0
32 20250401 184900 122901156 1245 1245 1245 1245 485
33 20250401 184800 122901156 1245 1245 1245 1245 0
34 20250401 184700 122901156 1245 1245 1245 1245 0
35 20250401 184600 122901156 1245 1245 1245 1245 0
36 20250401 184500 122901156 1245 1245 1245 1245 0
37 20250401 184400 122901156 1245 1245 1245 1245 0
38 20250401 184300 122901156 1245 1245 1245 1245 0
39 20250401 184200 122901156 1245 1245 1245 1245 0
40 20250401 184100 122901156 1245 1245 1245 1245 0
41 20250401 184000 122901156 1245 1245 1245 1245 0
42 20250401 183900 122901156 1245 1245 1245 1245 0
43 20250401 183800 122901156 1245 1245 1245 1245 0
44 20250401 183700 122901156 1245 1245 1245 1245 0
45 20250401 183600 122901156 1245 1245 1245 1245 0
46 20250401 183500 122901156 1245 1245 1245 1245 0
47 20250401 183400 122901156 1245 1245 1245 1245 0
48 20250401 183300 122901156 1245 1245 1245 1245 0
49 20250401 183200 122901156 1245 1245 1245 1245 0
50 20250401 183100 122901156 1245 1245 1245 1245 0
51 20250401 183000 122901156 1245 1245 1245 1245 0
52 20250401 182900 122901156 1245 1245 1245 1245 0
53 20250401 182800 122901156 1245 1245 1245 1245 0
54 20250401 182700 122901156 1245 1245 1245 1245 0
55 20250401 182600 122901156 1245 1245 1245 1245 0
56 20250401 182500 122901156 1245 1245 1245 1245 0
57 20250401 182400 122901156 1245 1245 1245 1245 0
58 20250401 182300 122901156 1245 1245 1245 1245 0
59 20250401 182200 122901156 1245 1245 1245 1245 0
60 20250401 182100 122901156 1245 1245 1245 1245 0
61 20250401 182000 122901156 1245 1245 1245 1245 0
62 20250401 181900 122901156 1245 1245 1245 1245 485
63 20250401 181800 122901156 1245 1245 1245 1245 0
64 20250401 181700 122901156 1245 1245 1245 1245 0
65 20250401 181600 122901156 1245 1245 1245 1245 0
66 20250401 181500 122901156 1245 1245 1245 1245 0
67 20250401 181400 122901156 1245 1245 1245 1245 0
68 20250401 181300 122901156 1245 1245 1245 1245 0
69 20250401 181200 122901156 1245 1245 1245 1245 0
70 20250401 181100 122901156 1245 1245 1245 1245 0
71 20250401 181000 122901156 1245 1245 1245 1245 0
72 20250401 180900 122901156 1245 1245 1245 1245 0
73 20250401 180800 122901156 1245 1245 1245 1245 0
74 20250401 180700 122901156 1245 1245 1245 1245 0
75 20250401 180600 122901156 1245 1245 1245 1245 0
76 20250401 180500 122901156 1245 1245 1245 1245 0
77 20250401 180400 122901156 1245 1245 1245 1245 0
78 20250401 180300 122901156 1245 1245 1245 1245 0
79 20250401 180200 122901156 1245 1245 1245 1245 0
80 20250401 180100 122901156 1245 1245 1245 1245 0
81 20250401 180000 122901156 1245 1245 1245 1245 0
82 20250401 175900 122901156 1245 1245 1245 1245 0
83 20250401 175800 122901156 1245 1245 1245 1245 0
84 20250401 175700 122901156 1245 1245 1245 1245 0
85 20250401 175600 122901156 1245 1245 1245 1245 0
86 20250401 175500 122901156 1245 1245 1245 1245 0
87 20250401 175400 122901156 1245 1245 1245 1245 0
88 20250401 175300 122901156 1245 1245 1245 1245 0
89 20250401 175200 122901156 1245 1245 1245 1245 0
90 20250401 175100 122901156 1245 1245 1245 1245 0
91 20250401 175000 122901156 1245 1245 1245 1245 0
92 20250401 174900 122901156 1245 1245 1245 1245 485
93 20250401 174800 122901156 1245 1245 1245 1245 0
94 20250401 174700 122901156 1245 1245 1245 1245 0
95 20250401 174600 122901156 1245 1245 1245 1245 0
96 20250401 174500 122901156 1245 1245 1245 1245 0
97 20250401 174400 122901156 1245 1245 1245 1245 0
98 20250401 174300 122901156 1245 1245 1245 1245 0
99 20250401 174200 122901156 1245 1245 1245 1245 0
100 20250401 174100 122901156 1245 1245 1245 1245 0
101 20250401 174000 122901156 1245 1245 1245 1245 0
102 20250401 173900 122901156 1245 1245 1245 1245 0
103 20250401 173800 122901156 1245 1245 1245 1245 0
104 20250401 173700 122901156 1245 1245 1245 1245 0
105 20250401 173600 122901156 1245 1245 1245 1245 0
106 20250401 173500 122901156 1245 1245 1245 1245 0
107 20250401 173400 122901156 1245 1245 1245 1245 0
108 20250401 173300 122901156 1245 1245 1245 1245 0
109 20250401 173200 122901156 1245 1245 1245 1245 0
110 20250401 173100 122901156 1245 1245 1245 1245 0
111 20250401 173000 122901156 1245 1245 1245 1245 0
112 20250401 172900 122901156 1245 1245 1245 1245 0
113 20250401 172800 122901156 1245 1245 1245 1245 0
114 20250401 172700 122901156 1245 1245 1245 1245 0
115 20250401 172600 122901156 1245 1245 1245 1245 0
116 20250401 172500 122901156 1245 1245 1245 1245 0
117 20250401 172400 122901156 1245 1245 1245 1245 0
118 20250401 172300 122901156 1245 1245 1245 1245 0
119 20250401 172200 122901156 1245 1245 1245 1245 0
120 20250401 172100 122901156 1245 1245 1245 1245 0
121 20250401 172000 122901156 1245 1245 1245 1245 0
122 20250401 171900 122901156 1245 1245 1245 1245 485
123 20250401 171800 122901156 1245 1245 1245 1245 0
124 20250401 171700 122901156 1245 1245 1245 1245 0
125 20250401 171600 122901156 1245 1245 1245 1245 0
126 20250401 171500 122901156 1245 1245 1245 1245 0
127 20250401 171400 122901156 1245 1245 1245 1245 0
128 20250401 171300 122901156 1245 1245 1245 1245 0
129 20250401 171200 122901156 1245 1245 1245 1245 0
130 20250401 171100 122901156 1245 1245 1245 1245 0
131 20250401 171000 122901156 1245 1245 1245 1245 0
132 20250401 170900 122901156 1245 1245 1245 1245 0
133 20250401 170800 122901156 1245 1245 1245 1245 0
134 20250401 170700 122901156 1245 1245 1245 1245 0
135 20250401 170600 122901156 1245 1245 1245 1245 0
136 20250401 170500 122901156 1245 1245 1245 1245 0
137 20250401 170400 122901156 1245 1245 1245 1245 0
138 20250401 170300 122901156 1245 1245 1245 1245 0
139 20250401 170200 122901156 1245 1245 1245 1245 0
140 20250401 170100 122901156 1245 1245 1245 1245 0
141 20250401 170000 122901156 1245 1245 1245 1245 0
142 20250401 165900 122901156 1245 1245 1245 1245 0
143 20250401 165800 122901156 1245 1245 1245 1245 0
144 20250401 165700 122901156 1245 1245 1245 1245 0
145 20250401 165600 122901156 1245 1245 1245 1245 0
146 20250401 165500 122901156 1245 1245 1245 1245 0
147 20250401 165400 122901156 1245 1245 1245 1245 0
148 20250401 165300 122901156 1245 1245 1245 1245 0
149 20250401 165200 122901156 1245 1245 1245 1245 0
150 20250401 165100 122901156 1245 1245 1245 1245 0
151 20250401 165000 122901156 1245 1245 1245 1245 0
152 20250401 164900 122901156 1245 1245 1245 1245 485
153 20250401 164800 122901156 1245 1245 1245 1245 0
154 20250401 164700 122901156 1245 1245 1245 1245 0
155 20250401 164600 122901156 1245 1245 1245 1245 0
156 20250401 164500 122901156 1245 1245 1245 1245 0
157 20250401 164400 122901156 1245 1245 1245 1245 0
158 20250401 164300 122901156 1245 1245 1245 1245 0
159 20250401 164200 122901156 1245 1245 1245 1245 0
160 20250401 164100 122901156 1245 1245 1245 1245 0
161 20250401 164000 122901156 1245 1245 1245 1245 0
162 20250401 163900 122901156 1245 1245 1245 1245 0
163 20250401 163800 122901156 1245 1245 1245 1245 0
164 20250401 163700 122901156 1245 1245 1245 1245 0
165 20250401 163600 122901156 1245 1245 1245 1245 0
166 20250401 163500 122901156 1245 1245 1245 1245 0
167 20250401 163400 122901156 1245 1245 1245 1245 0
168 20250401 163300 122901156 1245 1245 1245 1245 0
169 20250401 163200 122901156 1245 1245 1245 1245 0
170 20250401 163100 122901156 1245 1245 1245 1245 0
171 20250401 163000 122901156 1245 1245 1245 1245 0
172 20250401 162900 122901156 1245 1245 1245 1245 0
173 20250401 162800 122901156 1245 1245 1245 1245 0
174 20250401 162700 122901156 1245 1245 1245 1245 0
175 20250401 162600 122901156 1245 1245 1245 1245 0
176 20250401 162500 122901156 1245 1245 1245 1245 0
177 20250401 162400 122901156 1245 1245 1245 1245 0
178 20250401 162300 122901156 1245 1245 1245 1245 0
179 20250401 162200 122901156 1245 1245 1245 1245 0
180 20250401 162100 122901156 1245 1245 1245 1245 0
181 20250401 162000 122901156 1245 1245 1245 1245 0
182 20250401 161900 122901156 1245 1245 1245 1245 485
183 20250401 161800 122901156 1245 1245 1245 1245 0
184 20250401 161700 122901156 1245 1245 1245 1245 0
185 20250401 161600 122901156 1245 1245 1245 1245 0
186 20250401 161500 122901156 1245 1245 1245 1245 0
187 20250401 161400 122901156 1245 1245 1245 1245 0
188 20250401 161300 122901156 1245 1245 1245 1245 0
189 20250401 161200 122901156 1245 1245 1245 1245 0
190 20250401 161100 122901156 1245 1245 1245 1245 0
191 20250401 161000 122901156 1245 1245 1245 1245 0
192 20250401 160900 122901156 1245 1245 1245 1245 0
193 20250401 160800 122901156 1245 1245 1245 1245 0
194 20250401 160700 122901156 1245 1245 1245 1245 0
195 20250401 160600 122901156 1245 1245 1245 1245 0
196 20250401 160500 122901156 1245 1245 1245 1245 0
197 20250401 160400 122901156 1245 1245 1245 1245 0
198 20250401 160300 122901156 1245 1245 1245 1245 0
199 20250401 160200 122901156 1245 1245 1245 1245 0
200 20250401 160100 122901156 1245 1245 1245 1245 0
201 20250401 160000 122901156 1245 1245 1245 1245 0
202 20250401 155900 122901156 1245 1245 1245 1245 0
203 20250401 155800 122901156 1245 1245 1245 1245 0
204 20250401 155700 122901156 1245 1245 1245 1245 0
205 20250401 155600 122901156 1245 1245 1245 1245 0
206 20250401 155500 122901156 1245 1245 1245 1245 0
207 20250401 155400 122901156 1245 1245 1245 1245 0
208 20250401 155300 122901156 1245 1245 1245 1245 0
209 20250401 155200 122901156 1245 1245 1245 1245 0
210 20250401 155100 122901156 1245 1245 1245 1245 0
211 20250401 155000 122901156 1245 1245 1245 1245 0
212 20250401 154900 122901156 1245 1245 1245 1245 485
213 20250401 154800 122901156 1245 1245 1245 1245 0
214 20250401 154700 122901156 1245 1245 1245 1245 0
215 20250401 154600 122901156 1245 1245 1245 1245 0
216 20250401 154500 122901156 1245 1245 1245 1245 0
217 20250401 154400 122901156 1245 1245 1245 1245 0
218 20250401 154300 122901156 1245 1245 1245 1245 0
219 20250401 154200 122901156 1245 1245 1245 1245 0
220 20250401 154100 122901156 1245 1245 1245 1245 0
221 20250401 154000 122901156 1245 1245 1245 1245 0
222 20250401 153900 122901156 1245 1245 1245 1245 0
223 20250401 153800 122901156 1245 1245 1245 1245 0
224 20250401 153700 122901156 1245 1245 1245 1245 0
225 20250401 153600 122901156 1245 1245 1245 1245 0
226 20250401 153500 122901156 1245 1245 1245 1245 0
227 20250401 153400 122901156 1245 1245 1245 1245 0
228 20250401 153300 122901156 1245 1245 1245 1245 0
229 20250401 153200 122901156 1245 1245 1245 1245 0
230 20250401 153100 122901156 1245 1245 1245 1245 0
231 20250401 153000 122901156 1245 1245 1245 1245 485
232 20250401 152900 122297331 1247 1247 1247 1247 0
233 20250401 152800 122297331 1247 1247 1247 1247 0
234 20250401 152700 122297331 1247 1247 1247 1247 0
235 20250401 152600 122297331 1247 1247 1247 1247 0
236 20250401 152500 122297331 1247 1247 1247 1247 0
237 20250401 152400 122297331 1247 1247 1247 1247 0
238 20250401 152300 122297331 1247 1247 1247 1247 0
239 20250401 152200 122297331 1247 1247 1247 1247 0
240 20250401 152100 122297331 1247 1247 1247 1247 0
241 20250401 152000 122297331 1247 1247 1247 1247 0
242 20250401 151900 122297331 1247 1247 1247 1247 0
243 20250401 151800 122297331 1247 1247 1247 1247 0
244 20250401 151700 122297331 1247 1247 1247 1247 0
245 20250401 151600 122297331 1247 1247 1247 1247 0
246 20250401 151500 122297331 1247 1247 1247 1247 0
247 20250401 151400 122297331 1247 1247 1247 1247 0
248 20250401 151300 122297331 1247 1247 1247 1247 0
249 20250401 151200 122297331 1247 1247 1247 1247 0
250 20250401 151100 122297331 1247 1247 1247 1247 0
251 20250401 151000 122297331 1247 1247 1247 1247 1
252 20250401 150900 122296084 1242 1242 1242 1242 0
253 20250401 150800 122296084 1242 1242 1242 1242 0
254 20250401 150700 122296084 1242 1242 1242 1242 0
255 20250401 150600 122296084 1242 1242 1242 1242 0
256 20250401 150500 122296084 1242 1242 1242 1242 365
257 20250401 150400 121842754 1242 1242 1242 1242 0
258 20250401 150300 121842754 1242 1242 1242 1242 0
259 20250401 150200 121842754 1242 1242 1242 1242 19
260 20250401 150100 121819156 1243 1244 1244 1243 1574
261 20250401 150000 119862243 1247 1247 1247 1247 0
262 20250401 145900 119862243 1247 1247 1247 1247 0
263 20250401 145800 119862243 1247 1247 1247 1247 1
264 20250401 145700 119860996 1244 1244 1244 1244 2
265 20250401 145600 119858508 1248 1248 1248 1248 0
266 20250401 145500 119858508 1248 1248 1248 1248 0
267 20250401 145400 119858508 1248 1248 1248 1248 0
268 20250401 145300 119858508 1248 1248 1248 1248 0
269 20250401 145200 119858508 1248 1248 1248 1248 0
270 20250401 145100 119858508 1248 1248 1248 1248 49
271 20250401 145000 119797356 1248 1248 1248 1248 0
272 20250401 144900 119797356 1248 1248 1248 1248 14
273 20250401 144800 119779884 1248 1248 1248 1248 0
274 20250401 144700 119779884 1248 1248 1248 1248 1
275 20250401 144600 119778636 1244 1244 1244 1244 100
276 20250401 144500 119654236 1244 1245 1245 1244 720
277 20250401 144400 118758500 1245 1245 1245 1245 0
278 20250401 144300 118758500 1245 1245 1245 1245 0
279 20250401 144200 118758500 1245 1245 1245 1245 0
280 20250401 144100 118758500 1245 1245 1245 1245 0
281 20250401 144000 118758500 1245 1245 1245 1245 0
282 20250401 143900 118758500 1245 1245 1245 1245 0
283 20250401 143800 118758500 1245 1247 1247 1245 1150
284 20250401 143700 117325820 1248 1248 1248 1248 2
285 20250401 143600 117323324 1248 1248 1248 1248 1
286 20250401 143500 117322076 1248 1248 1248 1248 0
287 20250401 143400 117322076 1248 1248 1248 1248 2
288 20250401 143300 117319580 1248 1248 1248 1248 0
289 20250401 143200 117319580 1248 1248 1248 1248 0
290 20250401 143100 117319580 1248 1248 1248 1248 0
291 20250401 143000 117319580 1248 1248 1248 1248 153
292 20250401 142900 117128636 1248 1248 1248 1248 18
293 20250401 142800 117106172 1247 1247 1247 1247 0
294 20250401 142700 117106172 1247 1247 1247 1247 169
295 20250401 142600 116895429 1248 1248 1248 1248 20
296 20250401 142500 116870469 1248 1248 1248 1248 0
297 20250401 142400 116870469 1248 1248 1248 1248 0
298 20250401 142300 116870469 1248 1247 1248 1247 3
299 20250401 142200 116866726 1246 1244 1246 1244 175
300 20250401 142100 116648679 1242 1242 1242 1242 0
301 20250401 142000 116648679 1242 1242 1242 1242 0
302 20250401 141900 116648679 1242 1242 1242 1242 0
303 20250401 141800 116648679 1242 1242 1242 1242 0
304 20250401 141700 116648679 1242 1242 1242 1242 0
305 20250401 141600 116648679 1242 1242 1242 1242 0
306 20250401 141500 116648679 1242 1241 1242 1241 4464
307 20250401 141400 111107215 1241 1241 1241 1241 0
308 20250401 141300 111107215 1241 1241 1241 1241 0
309 20250401 141200 111107215 1241 1241 1241 1241 0
310 20250401 141100 111107215 1241 1241 1241 1241 100
311 20250401 141000 110983115 1241 1241 1241 1241 0
312 20250401 140900 110983115 1241 1241 1241 1241 0
313 20250401 140800 110983115 1241 1241 1241 1241 0
314 20250401 140700 110983115 1241 1241 1241 1241 232
315 20250401 140600 110695203 1241 1241 1241 1241 0
316 20250401 140500 110695203 1241 1241 1241 1241 0
317 20250401 140400 110695203 1241 1241 1241 1241 0
318 20250401 140300 110695203 1241 1241 1241 1241 0
319 20250401 140200 110695203 1241 1241 1241 1241 0
320 20250401 140100 110695203 1241 1241 1241 1241 0
321 20250401 140000 110695203 1241 1241 1241 1241 0
322 20250401 135900 110695203 1241 1241 1241 1241 0
323 20250401 135800 110695203 1241 1241 1241 1241 70
324 20250401 135700 110608333 1240 1240 1240 1240 0
325 20250401 135600 110608333 1240 1240 1240 1240 301
326 20250401 135500 110235093 1241 1241 1241 1241 0
327 20250401 135400 110235093 1241 1241 1241 1241 0
328 20250401 135300 110235093 1241 1241 1241 1241 0
329 20250401 135200 110235093 1241 1241 1241 1241 0
330 20250401 135100 110235093 1241 1241 1241 1241 0
331 20250401 135000 110235093 1241 1241 1241 1241 0
332 20250401 134900 110235093 1241 1241 1241 1241 0
333 20250401 134800 110235093 1241 1241 1241 1241 0
334 20250401 134700 110235093 1241 1241 1241 1241 12
335 20250401 134600 110220201 1240 1240 1240 1240 0
336 20250401 134500 110220201 1240 1240 1240 1240 240
337 20250401 134400 109922601 1240 1241 1241 1240 161
338 20250401 134300 109722803 1242 1242 1242 1242 0
339 20250401 134200 109722803 1242 1242 1242 1242 0
340 20250401 134100 109722803 1242 1242 1242 1242 0
341 20250401 134000 109722803 1242 1242 1242 1242 616
342 20250401 133900 108957731 1243 1243 1243 1243 190
343 20250401 133800 108721561 1243 1243 1243 1243 0
344 20250401 133700 108721561 1243 1243 1243 1243 0
345 20250401 133600 108721561 1243 1243 1243 1243 0
346 20250401 133500 108721561 1243 1243 1243 1243 0
347 20250401 133400 108721561 1243 1243 1243 1243 0
348 20250401 133300 108721561 1243 1243 1243 1243 0
349 20250401 133200 108721561 1243 1243 1243 1243 0
350 20250401 133100 108721561 1243 1243 1243 1243 0
351 20250401 133000 108721561 1243 1243 1243 1243 0
352 20250401 132900 108721561 1243 1243 1243 1243 0
353 20250401 132800 108721561 1243 1243 1243 1243 0
354 20250401 132700 108721561 1243 1243 1243 1243 0
355 20250401 132600 108721561 1243 1243 1243 1243 0
356 20250401 132500 108721561 1243 1243 1243 1243 0
357 20250401 132400 108721561 1243 1243 1243 1243 0
358 20250401 132300 108721561 1243 1242 1243 1242 652
359 20250401 132200 107911775 1243 1243 1243 1243 0
360 20250401 132100 107911775 1243 1243 1243 1243 0
361 20250401 132000 107911775 1243 1243 1243 1243 0
362 20250401 131900 107911775 1243 1243 1243 1243 121
363 20250401 131800 107761372 1243 1243 1243 1243 0
364 20250401 131700 107761372 1243 1243 1243 1243 0
365 20250401 131600 107761372 1243 1243 1243 1243 2
366 20250401 131500 107758886 1240 1240 1240 1240 0
367 20250401 131400 107758886 1240 1240 1240 1240 200
368 20250401 131300 107510886 1240 1242 1242 1240 2000
369 20250401 131200 105030860 1243 1243 1243 1243 0
370 20250401 131100 105030860 1243 1243 1243 1243 0
371 20250401 131000 105030860 1243 1243 1243 1243 0
372 20250401 130900 105030860 1243 1243 1243 1243 0
373 20250401 130800 105030860 1243 1243 1243 1243 1
374 20250401 130700 105029617 1243 1243 1243 1243 0
375 20250401 130600 105029617 1243 1243 1243 1243 0
376 20250401 130500 105029617 1243 1243 1243 1243 0
377 20250401 130400 105029617 1243 1243 1243 1243 247
378 20250401 130300 104722596 1242 1242 1242 1242 0
379 20250401 130200 104722596 1242 1242 1242 1242 0
380 20250401 130100 104722596 1242 1242 1242 1242 0
381 20250401 130000 104722596 1242 1242 1242 1242 19
382 20250401 125900 104698998 1243 1243 1243 1243 0
383 20250401 125800 104698998 1243 1243 1243 1243 0
384 20250401 125700 104698998 1243 1243 1243 1243 0
385 20250401 125600 104698998 1243 1243 1243 1243 0
386 20250401 125500 104698998 1243 1243 1243 1243 0
387 20250401 125400 104698998 1243 1243 1243 1243 0
388 20250401 125300 104698998 1243 1243 1243 1243 469
389 20250401 125200 104116031 1244 1240 1244 1240 353
390 20250401 125100 103678299 1246 1246 1246 1246 0
391 20250401 125000 103678299 1246 1246 1246 1246 0
392 20250401 124900 103678299 1246 1246 1246 1246 0
393 20250401 124800 103678299 1246 1246 1246 1246 0
394 20250401 124700 103678299 1246 1246 1246 1246 0
395 20250401 124600 103678299 1246 1246 1246 1246 517
396 20250401 124500 103034117 1246 1246 1246 1246 0
397 20250401 124400 103034117 1246 1246 1246 1246 0
398 20250401 124300 103034117 1246 1246 1246 1246 0
399 20250401 124200 103034117 1246 1246 1246 1246 0
400 20250401 124100 103034117 1246 1246 1246 1246 0
401 20250401 124000 103034117 1246 1246 1246 1246 0
402 20250401 123900 103034117 1246 1246 1246 1246 0
403 20250401 123800 103034117 1246 1246 1246 1246 0
404 20250401 123700 103034117 1246 1246 1246 1246 0
405 20250401 123600 103034117 1246 1246 1246 1246 0
406 20250401 123500 103034117 1246 1246 1246 1246 0
407 20250401 123400 103034117 1246 1246 1246 1246 0
408 20250401 123300 103034117 1246 1246 1246 1246 0
409 20250401 123200 103034117 1246 1246 1246 1246 0
410 20250401 123100 103034117 1246 1246 1246 1246 0
411 20250401 123000 103034117 1246 1246 1246 1246 0
412 20250401 122900 103034117 1246 1246 1246 1246 0
413 20250401 122800 103034117 1246 1246 1246 1246 0
414 20250401 122700 103034117 1246 1246 1246 1246 0
415 20250401 122600 103034117 1246 1246 1246 1246 0
416 20250401 122500 103034117 1246 1246 1246 1246 0
417 20250401 122400 103034117 1246 1246 1246 1246 0
418 20250401 122300 103034117 1246 1246 1246 1246 0
419 20250401 122200 103034117 1246 1246 1246 1246 0
420 20250401 122100 103034117 1246 1246 1246 1246 0
421 20250401 122000 103034117 1246 1246 1246 1246 0
422 20250401 121900 103034117 1246 1246 1246 1246 2
423 20250401 121800 103031625 1245 1245 1245 1245 0
424 20250401 121700 103031625 1245 1245 1245 1245 160
425 20250401 121600 102832425 1246 1245 1246 1245 401
426 20250401 121500 102333179 1245 1245 1245 1245 0
427 20250401 121400 102333179 1245 1245 1245 1245 11
428 20250401 121300 102319484 1239 1235 1239 1235 9943
429 20250401 121200 90016127 1235 1235 1235 1235 0
430 20250401 121100 90016127 1235 1235 1235 1235 0
431 20250401 121000 90016127 1235 1235 1235 1235 0
432 20250401 120900 90016127 1235 1235 1235 1235 0
433 20250401 120800 90016127 1235 1235 1235 1235 986
434 20250401 120700 88798417 1236 1236 1236 1236 0
435 20250401 120600 88798417 1236 1236 1236 1236 0
436 20250401 120500 88798417 1236 1237 1237 1236 400
437 20250401 120400 88304004 1238 1238 1238 1238 0
438 20250401 120300 88304004 1238 1238 1238 1238 0
439 20250401 120200 88304004 1238 1238 1238 1238 0
440 20250401 120100 88304004 1238 1238 1238 1238 0
441 20250401 120000 88304004 1238 1237 1238 1237 212
442 20250401 115900 88041550 1236 1236 1236 1236 300
443 20250401 115800 87670750 1236 1236 1236 1236 0
444 20250401 115700 87670750 1236 1236 1236 1236 404
445 20250401 115600 87171406 1236 1236 1236 1236 0
446 20250401 115500 87171406 1236 1236 1236 1236 0
447 20250401 115400 87171406 1236 1236 1236 1236 0
448 20250401 115300 87171406 1236 1236 1236 1236 0
449 20250401 115200 87171406 1236 1236 1236 1236 0
450 20250401 115100 87171406 1236 1236 1236 1236 0
451 20250401 115000 87171406 1236 1236 1236 1236 0
452 20250401 114900 87171406 1236 1236 1236 1236 0
453 20250401 114800 87171406 1236 1236 1236 1236 0
454 20250401 114700 87171406 1236 1236 1236 1236 202
455 20250401 114600 86921734 1237 1237 1237 1237 202
456 20250401 114500 86671860 1238 1238 1238 1238 0
457 20250401 114400 86671860 1238 1238 1238 1238 0
458 20250401 114300 86671860 1238 1238 1238 1238 0
459 20250401 114200 86671860 1238 1238 1238 1238 0
460 20250401 114100 86671860 1238 1238 1238 1238 0
461 20250401 114000 86671860 1238 1238 1238 1238 10
462 20250401 113900 86659480 1238 1238 1238 1238 0
463 20250401 113800 86659480 1238 1238 1238 1238 0
464 20250401 113700 86659480 1238 1238 1238 1238 83
465 20250401 113600 86556726 1239 1239 1239 1239 0
466 20250401 113500 86556726 1239 1239 1239 1239 0
467 20250401 113400 86556726 1239 1239 1239 1239 320
468 20250401 113300 86160246 1239 1239 1239 1239 0
469 20250401 113200 86160246 1239 1239 1239 1239 1
470 20250401 113100 86159007 1239 1239 1239 1239 13
471 20250401 113000 86142900 1238 1238 1238 1238 130
472 20250401 112900 85981960 1238 1233 1238 1233 998
473 20250401 112800 84749332 1233 1233 1233 1233 0
474 20250401 112700 84749332 1233 1234 1234 1233 1308
475 20250401 112600 83136562 1225 1225 1225 1225 0
476 20250401 112500 83136562 1225 1225 1225 1225 0
477 20250401 112400 83136562 1225 1225 1225 1225 0
478 20250401 112300 83136562 1225 1225 1225 1225 0
479 20250401 112200 83136562 1225 1225 1225 1225 0
480 20250401 112100 83136562 1225 1231 1232 1225 14282
481 20250401 112000 65601323 1229 1228 1229 1228 26464
482 20250401 111900 33103256 1228 1228 1228 1228 0
483 20250401 111800 33103256 1228 1228 1228 1228 0
484 20250401 111700 33103256 1228 1228 1228 1228 0
485 20250401 111600 33103256 1228 1228 1228 1228 0
486 20250401 111500 33103256 1228 1228 1228 1228 0
487 20250401 111400 33103256 1228 1228 1228 1228 0
488 20250401 111300 33103256 1228 1228 1228 1228 0
489 20250401 111200 33103256 1228 1228 1228 1228 2
490 20250401 111100 33100800 1229 1229 1229 1229 0
491 20250401 111000 33100800 1229 1226 1229 1226 1079
492 20250401 110900 31777703 1226 1226 1226 1226 0
493 20250401 110800 31777703 1226 1226 1226 1226 0
494 20250401 110700 31777703 1226 1226 1226 1226 0
495 20250401 110600 31777703 1226 1226 1226 1226 0
496 20250401 110500 31777703 1226 1226 1226 1226 0
497 20250401 110400 31777703 1226 1226 1226 1226 0
498 20250401 110300 31777703 1226 1227 1227 1226 465
499 20250401 110200 31207603 1226 1226 1226 1226 0
500 20250401 110100 31207603 1226 1226 1226 1226 0
501 20250401 110000 31207603 1226 1226 1226 1226 0
502 20250401 105900 31207603 1226 1226 1226 1226 0
503 20250401 105800 31207603 1226 1226 1226 1226 0
504 20250401 105700 31207603 1226 1226 1226 1226 0
505 20250401 105600 31207603 1226 1226 1226 1226 0
506 20250401 105500 31207603 1226 1226 1226 1226 0
507 20250401 105400 31207603 1226 1226 1226 1226 0
508 20250401 105300 31207603 1226 1226 1226 1226 0
509 20250401 105200 31207603 1226 1226 1226 1226 0
510 20250401 105100 31207603 1226 1226 1226 1226 0
511 20250401 105000 31207603 1226 1226 1226 1226 0
512 20250401 104900 31207603 1226 1226 1226 1226 0
513 20250401 104800 31207603 1226 1226 1226 1226 258
514 20250401 104700 30891295 1226 1226 1226 1226 0
515 20250401 104600 30891295 1226 1226 1226 1226 0
516 20250401 104500 30891295 1226 1226 1226 1226 0
517 20250401 104400 30891295 1226 1226 1226 1226 0
518 20250401 104300 30891295 1226 1226 1226 1226 703
519 20250401 104200 30029417 1226 1226 1226 1226 1100
520 20250401 104100 28680817 1225 1225 1225 1225 0
521 20250401 104000 28680817 1225 1225 1225 1225 0
522 20250401 103900 28680817 1225 1225 1225 1225 0
523 20250401 103800 28680817 1225 1225 1225 1225 0
524 20250401 103700 28680817 1225 1225 1225 1225 0
525 20250401 103600 28680817 1225 1225 1225 1225 0
526 20250401 103500 28680817 1225 1225 1225 1225 0
527 20250401 103400 28680817 1225 1225 1225 1225 0
528 20250401 103300 28680817 1225 1225 1225 1225 0
529 20250401 103200 28680817 1225 1225 1225 1225 0
530 20250401 103100 28680817 1225 1225 1225 1225 0
531 20250401 103000 28680817 1225 1225 1225 1225 9
532 20250401 102900 28669792 1225 1225 1225 1225 0
533 20250401 102800 28669792 1225 1225 1225 1225 0
534 20250401 102700 28669792 1225 1225 1225 1225 0
535 20250401 102600 28669792 1225 1225 1225 1225 0
536 20250401 102500 28669792 1225 1225 1225 1225 0
537 20250401 102400 28669792 1225 1225 1225 1225 0
538 20250401 102300 28669792 1225 1225 1225 1225 0
539 20250401 102200 28669792 1225 1225 1225 1225 0
540 20250401 102100 28669792 1225 1225 1225 1225 204
541 20250401 102000 28419892 1226 1226 1226 1226 0
542 20250401 101900 28419892 1226 1226 1226 1226 0
543 20250401 101800 28419892 1226 1226 1226 1226 0
544 20250401 101700 28419892 1226 1226 1226 1226 272
545 20250401 101600 28086420 1226 1226 1226 1226 0
546 20250401 101500 28086420 1226 1226 1226 1226 1
547 20250401 101400 28085194 1226 1226 1226 1226 0
548 20250401 101300 28085194 1226 1226 1226 1226 5
549 20250401 101200 28079064 1226 1226 1226 1226 0
550 20250401 101100 28079064 1226 1226 1226 1226 1710
551 20250401 101000 25982604 1226 1226 1226 1226 1000
552 20250401 100900 24756604 1231 1231 1231 1231 0
553 20250401 100800 24756604 1231 1231 1231 1231 1
554 20250401 100700 24755373 1226 1226 1226 1226 3
555 20250401 100600 24751695 1231 1231 1231 1231 0
556 20250401 100500 24751695 1231 1231 1231 1231 81
557 20250401 100400 24651984 1226 1226 1226 1226 0
558 20250401 100300 24651984 1226 1226 1226 1226 0
559 20250401 100200 24651984 1226 1226 1226 1226 412
560 20250401 100100 24146872 1226 1226 1226 1226 0
561 20250401 100000 24146872 1226 1226 1226 1226 0
562 20250401 095900 24146872 1226 1226 1226 1226 10
563 20250401 095800 24134612 1232 1232 1232 1232 0
564 20250401 095700 24134612 1232 1232 1232 1232 0
565 20250401 095600 24134612 1232 1232 1232 1232 0
566 20250401 095500 24134612 1232 1232 1232 1232 0
567 20250401 095400 24134612 1232 1232 1232 1232 0
568 20250401 095300 24134612 1232 1232 1232 1232 0
569 20250401 095200 24134612 1232 1232 1232 1232 0
570 20250401 095100 24134612 1232 1232 1232 1232 0
571 20250401 095000 24134612 1232 1232 1232 1232 0
572 20250401 094900 24134612 1232 1232 1232 1232 0
573 20250401 094800 24134612 1232 1232 1232 1232 27
574 20250401 094700 24101348 1232 1232 1232 1232 0
575 20250401 094600 24101348 1232 1232 1232 1232 0
576 20250401 094500 24101348 1232 1232 1232 1232 0
577 20250401 094400 24101348 1232 1232 1232 1232 16
578 20250401 094300 24081636 1232 1226 1232 1226 1926
579 20250401 094200 21720354 1226 1226 1226 1226 0
580 20250401 094100 21720354 1226 1226 1226 1226 204
581 20250401 094000 21470250 1232 1232 1232 1232 19
582 20250401 093900 21446842 1232 1232 1232 1232 584
583 20250401 093800 20727354 1232 1232 1232 1232 1
584 20250401 093700 20726122 1232 1232 1232 1232 0
585 20250401 093600 20726122 1232 1232 1232 1232 0
586 20250401 093500 20726122 1232 1232 1232 1232 1
587 20250401 093400 20724890 1232 1232 1232 1232 10
588 20250401 093300 20712570 1232 1232 1232 1232 202
589 20250401 093200 20463706 1225 1225 1225 1225 15
590 20250401 093100 20445331 1232 1232 1232 1232 0
591 20250401 093000 20445331 1232 1230 1232 1230 2184
592 20250401 092900 17754851 1230 1230 1230 1230 0
593 20250401 092800 17754851 1230 1230 1230 1230 0
594 20250401 092700 17754851 1230 1230 1230 1230 0
595 20250401 092600 17754851 1230 1230 1230 1230 0
596 20250401 092500 17754851 1230 1230 1230 1230 3
597 20250401 092400 17751161 1230 1229 1230 1229 519
598 20250401 092300 17113291 1229 1229 1229 1229 263
599 20250401 092200 16790064 1230 1230 1230 1230 0
600 20250401 092100 16790064 1230 1230 1230 1230 3
601 20250401 092000 16786374 1230 1232 1232 1230 854
602 20250401 091900 15734638 1240 1240 1240 1240 0
603 20250401 091800 15734638 1240 1240 1240 1240 0
604 20250401 091700 15734638 1240 1240 1240 1240 0
605 20250401 091600 15734638 1240 1239 1240 1239 2591
606 20250401 091500 12524197 1238 1238 1238 1238 0
607 20250401 091400 12524197 1238 1238 1238 1238 0
608 20250401 091300 12524197 1238 1238 1238 1238 100
609 20250401 091200 12400397 1238 1238 1238 1238 131
610 20250401 091100 12238219 1238 1238 1238 1238 581
611 20250401 091000 11518941 1239 1238 1239 1238 11
612 20250401 090900 11505322 1220 1220 1220 1220 10
613 20250401 090800 11493122 1239 1239 1239 1239 0
614 20250401 090700 11493122 1239 1239 1239 1239 0
615 20250401 090600 11493122 1239 1239 1239 1239 0
616 20250401 090500 11493122 1239 1239 1239 1239 50
617 20250401 090400 11431172 1239 1239 1239 1239 152
618 20250401 090300 11242844 1240 1240 1240 1240 0
619 20250401 090200 11242844 1240 1238 1240 1206 1506
620 20250401 090100 9398427 1220 1220 1240 1220 2206
621 20250401 090000 6705455 1235 1220 1235 1220 5489

1
023960/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,35058587,0,44033585272,0.00
20250327,0,35058587,0,44243936794,0.00
20250326,0,35058587,0,44278995381,0.00
20250325,0,35058587,0,43928409511,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 35058587 0 44033585272 0.00
3 20250327 0 35058587 0 44243936794 0.00
4 20250326 0 35058587 0 44278995381 0.00
5 20250325 0 35058587 0 43928409511 0.00