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

627
032580/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,627 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192500,1544794637,1232,1232,1232,1232,9590
20250401,192400,1544794637,1232,1232,1232,1232,0
20250401,192300,1544794637,1232,1232,1232,1232,0
20250401,192200,1544794637,1232,1232,1232,1232,0
20250401,192100,1544794637,1232,1232,1232,1232,0
20250401,192000,1544794637,1232,1232,1232,1232,0
20250401,191900,1544794637,1232,1232,1232,1232,0
20250401,191800,1544794637,1232,1232,1232,1232,0
20250401,191700,1544794637,1232,1232,1232,1232,0
20250401,191600,1544794637,1232,1232,1232,1232,0
20250401,191500,1544794637,1232,1232,1232,1232,0
20250401,191400,1544794637,1232,1232,1232,1232,0
20250401,191300,1544794637,1232,1232,1232,1232,0
20250401,191200,1544794637,1232,1232,1232,1232,0
20250401,191100,1544794637,1232,1232,1232,1232,0
20250401,191000,1544794637,1232,1232,1232,1232,0
20250401,190900,1544794637,1232,1232,1232,1232,0
20250401,190800,1544794637,1232,1232,1232,1232,0
20250401,190700,1544794637,1232,1232,1232,1232,0
20250401,190600,1544794637,1232,1232,1232,1232,0
20250401,190500,1544794637,1232,1232,1232,1232,0
20250401,190400,1544794637,1232,1232,1232,1232,0
20250401,190300,1544794637,1232,1232,1232,1232,0
20250401,190200,1544794637,1232,1232,1232,1232,0
20250401,190100,1544794637,1232,1232,1232,1232,0
20250401,190000,1544794637,1232,1232,1232,1232,0
20250401,185900,1544794637,1232,1232,1232,1232,0
20250401,185800,1544794637,1232,1232,1232,1232,0
20250401,185700,1544794637,1232,1232,1232,1232,0
20250401,185600,1544794637,1232,1232,1232,1232,0
20250401,185500,1544794637,1232,1232,1232,1232,9590
20250401,185400,1544794637,1232,1232,1232,1232,0
20250401,185300,1544794637,1232,1232,1232,1232,0
20250401,185200,1544794637,1232,1232,1232,1232,0
20250401,185100,1544794637,1232,1232,1232,1232,0
20250401,185000,1544794637,1232,1232,1232,1232,0
20250401,184900,1544794637,1232,1232,1232,1232,0
20250401,184800,1544794637,1232,1232,1232,1232,0
20250401,184700,1544794637,1232,1232,1232,1232,0
20250401,184600,1544794637,1232,1232,1232,1232,0
20250401,184500,1544794637,1232,1232,1232,1232,0
20250401,184400,1544794637,1232,1232,1232,1232,0
20250401,184300,1544794637,1232,1232,1232,1232,0
20250401,184200,1544794637,1232,1232,1232,1232,0
20250401,184100,1544794637,1232,1232,1232,1232,0
20250401,184000,1544794637,1232,1232,1232,1232,0
20250401,183900,1544794637,1232,1232,1232,1232,0
20250401,183800,1544794637,1232,1232,1232,1232,0
20250401,183700,1544794637,1232,1232,1232,1232,0
20250401,183600,1544794637,1232,1232,1232,1232,0
20250401,183500,1544794637,1232,1232,1232,1232,0
20250401,183400,1544794637,1232,1232,1232,1232,0
20250401,183300,1544794637,1232,1232,1232,1232,0
20250401,183200,1544794637,1232,1232,1232,1232,0
20250401,183100,1544794637,1232,1232,1232,1232,0
20250401,183000,1544794637,1232,1232,1232,1232,0
20250401,182900,1544794637,1232,1232,1232,1232,0
20250401,182800,1544794637,1232,1232,1232,1232,0
20250401,182700,1544794637,1232,1232,1232,1232,0
20250401,182600,1544794637,1232,1232,1232,1232,0
20250401,182500,1544794637,1232,1232,1232,1232,9590
20250401,182400,1544794637,1232,1232,1232,1232,0
20250401,182300,1544794637,1232,1232,1232,1232,0
20250401,182200,1544794637,1232,1232,1232,1232,0
20250401,182100,1544794637,1232,1232,1232,1232,0
20250401,182000,1544794637,1232,1232,1232,1232,0
20250401,181900,1544794637,1232,1232,1232,1232,0
20250401,181800,1544794637,1232,1232,1232,1232,0
20250401,181700,1544794637,1232,1232,1232,1232,0
20250401,181600,1544794637,1232,1232,1232,1232,0
20250401,181500,1544794637,1232,1232,1232,1232,0
20250401,181400,1544794637,1232,1232,1232,1232,0
20250401,181300,1544794637,1232,1232,1232,1232,0
20250401,181200,1544794637,1232,1232,1232,1232,0
20250401,181100,1544794637,1232,1232,1232,1232,0
20250401,181000,1544794637,1232,1232,1232,1232,0
20250401,180900,1544794637,1232,1232,1232,1232,0
20250401,180800,1544794637,1232,1232,1232,1232,0
20250401,180700,1544794637,1232,1232,1232,1232,0
20250401,180600,1544794637,1232,1232,1232,1232,0
20250401,180500,1544794637,1232,1232,1232,1232,0
20250401,180400,1544794637,1232,1232,1232,1232,0
20250401,180300,1544794637,1232,1232,1232,1232,0
20250401,180200,1544794637,1232,1232,1232,1232,0
20250401,180100,1544794637,1232,1232,1232,1232,0
20250401,180000,1544794637,1232,1232,1232,1232,0
20250401,175900,1544794637,1232,1232,1232,1232,0
20250401,175800,1544794637,1232,1232,1232,1232,0
20250401,175700,1544794637,1232,1232,1232,1232,0
20250401,175600,1544794637,1232,1232,1232,1232,0
20250401,175500,1544794637,1232,1232,1232,1232,9590
20250401,175400,1544794637,1232,1232,1232,1232,0
20250401,175300,1544794637,1232,1232,1232,1232,0
20250401,175200,1544794637,1232,1232,1232,1232,0
20250401,175100,1544794637,1232,1232,1232,1232,0
20250401,175000,1544794637,1232,1232,1232,1232,0
20250401,174900,1544794637,1232,1232,1232,1232,0
20250401,174800,1544794637,1232,1232,1232,1232,0
20250401,174700,1544794637,1232,1232,1232,1232,0
20250401,174600,1544794637,1232,1232,1232,1232,0
20250401,174500,1544794637,1232,1232,1232,1232,0
20250401,174400,1544794637,1232,1232,1232,1232,0
20250401,174300,1544794637,1232,1232,1232,1232,0
20250401,174200,1544794637,1232,1232,1232,1232,0
20250401,174100,1544794637,1232,1232,1232,1232,0
20250401,174000,1544794637,1232,1232,1232,1232,0
20250401,173900,1544794637,1232,1232,1232,1232,0
20250401,173800,1544794637,1232,1232,1232,1232,0
20250401,173700,1544794637,1232,1232,1232,1232,0
20250401,173600,1544794637,1232,1232,1232,1232,0
20250401,173500,1544794637,1232,1232,1232,1232,0
20250401,173400,1544794637,1232,1232,1232,1232,0
20250401,173300,1544794637,1232,1232,1232,1232,0
20250401,173200,1544794637,1232,1232,1232,1232,0
20250401,173100,1544794637,1232,1232,1232,1232,0
20250401,173000,1544794637,1232,1232,1232,1232,0
20250401,172900,1544794637,1232,1232,1232,1232,0
20250401,172800,1544794637,1232,1232,1232,1232,0
20250401,172700,1544794637,1232,1232,1232,1232,0
20250401,172600,1544794637,1232,1232,1232,1232,0
20250401,172500,1544794637,1232,1232,1232,1232,9590
20250401,172400,1544794637,1232,1232,1232,1232,0
20250401,172300,1544794637,1232,1232,1232,1232,0
20250401,172200,1544794637,1232,1232,1232,1232,0
20250401,172100,1544794637,1232,1232,1232,1232,0
20250401,172000,1544794637,1232,1232,1232,1232,0
20250401,171900,1544794637,1232,1232,1232,1232,0
20250401,171800,1544794637,1232,1232,1232,1232,0
20250401,171700,1544794637,1232,1232,1232,1232,0
20250401,171600,1544794637,1232,1232,1232,1232,0
20250401,171500,1544794637,1232,1232,1232,1232,0
20250401,171400,1544794637,1232,1232,1232,1232,0
20250401,171300,1544794637,1232,1232,1232,1232,0
20250401,171200,1544794637,1232,1232,1232,1232,0
20250401,171100,1544794637,1232,1232,1232,1232,0
20250401,171000,1544794637,1232,1232,1232,1232,0
20250401,170900,1544794637,1232,1232,1232,1232,0
20250401,170800,1544794637,1232,1232,1232,1232,0
20250401,170700,1544794637,1232,1232,1232,1232,0
20250401,170600,1544794637,1232,1232,1232,1232,0
20250401,170500,1544794637,1232,1232,1232,1232,0
20250401,170400,1544794637,1232,1232,1232,1232,0
20250401,170300,1544794637,1232,1232,1232,1232,0
20250401,170200,1544794637,1232,1232,1232,1232,0
20250401,170100,1544794637,1232,1232,1232,1232,0
20250401,170000,1544794637,1232,1232,1232,1232,0
20250401,165900,1544794637,1232,1232,1232,1232,0
20250401,165800,1544794637,1232,1232,1232,1232,0
20250401,165700,1544794637,1232,1232,1232,1232,0
20250401,165600,1544794637,1232,1232,1232,1232,0
20250401,165500,1544794637,1232,1232,1232,1232,9590
20250401,165400,1544794637,1232,1232,1232,1232,0
20250401,165300,1544794637,1232,1232,1232,1232,0
20250401,165200,1544794637,1232,1232,1232,1232,0
20250401,165100,1544794637,1232,1232,1232,1232,0
20250401,165000,1544794637,1232,1232,1232,1232,0
20250401,164900,1544794637,1232,1232,1232,1232,0
20250401,164800,1544794637,1232,1232,1232,1232,0
20250401,164700,1544794637,1232,1232,1232,1232,0
20250401,164600,1544794637,1232,1232,1232,1232,0
20250401,164500,1544794637,1232,1232,1232,1232,0
20250401,164400,1544794637,1232,1232,1232,1232,0
20250401,164300,1544794637,1232,1232,1232,1232,0
20250401,164200,1544794637,1232,1232,1232,1232,0
20250401,164100,1544794637,1232,1232,1232,1232,0
20250401,164000,1544794637,1232,1232,1232,1232,0
20250401,163900,1544794637,1232,1232,1232,1232,0
20250401,163800,1544794637,1232,1232,1232,1232,0
20250401,163700,1544794637,1232,1232,1232,1232,0
20250401,163600,1544794637,1232,1232,1232,1232,0
20250401,163500,1544794637,1232,1232,1232,1232,0
20250401,163400,1544794637,1232,1232,1232,1232,0
20250401,163300,1544794637,1232,1232,1232,1232,0
20250401,163200,1544794637,1232,1232,1232,1232,0
20250401,163100,1544794637,1232,1232,1232,1232,0
20250401,163000,1544794637,1232,1232,1232,1232,0
20250401,162900,1544794637,1232,1232,1232,1232,0
20250401,162800,1544794637,1232,1232,1232,1232,0
20250401,162700,1544794637,1232,1232,1232,1232,0
20250401,162600,1544794637,1232,1232,1232,1232,0
20250401,162500,1544794637,1232,1232,1232,1232,9590
20250401,162400,1544794637,1232,1232,1232,1232,0
20250401,162300,1544794637,1232,1232,1232,1232,0
20250401,162200,1544794637,1232,1232,1232,1232,0
20250401,162100,1544794637,1232,1232,1232,1232,0
20250401,162000,1544794637,1232,1232,1232,1232,0
20250401,161900,1544794637,1232,1232,1232,1232,0
20250401,161800,1544794637,1232,1232,1232,1232,0
20250401,161700,1544794637,1232,1232,1232,1232,0
20250401,161600,1544794637,1232,1232,1232,1232,0
20250401,161500,1544794637,1232,1232,1232,1232,0
20250401,161400,1544794637,1232,1232,1232,1232,0
20250401,161300,1544794637,1232,1232,1232,1232,0
20250401,161200,1544794637,1232,1232,1232,1232,0
20250401,161100,1544794637,1232,1232,1232,1232,0
20250401,161000,1544794637,1232,1232,1232,1232,0
20250401,160900,1544794637,1232,1232,1232,1232,0
20250401,160800,1544794637,1232,1232,1232,1232,0
20250401,160700,1544794637,1232,1232,1232,1232,0
20250401,160600,1544794637,1232,1232,1232,1232,0
20250401,160500,1544794637,1232,1232,1232,1232,0
20250401,160400,1544794637,1232,1232,1232,1232,0
20250401,160300,1544794637,1232,1232,1232,1232,0
20250401,160200,1544794637,1232,1232,1232,1232,0
20250401,160100,1544794637,1232,1232,1232,1232,0
20250401,160000,1544794637,1232,1232,1232,1232,0
20250401,155900,1544794637,1232,1232,1232,1232,0
20250401,155800,1544794637,1232,1232,1232,1232,0
20250401,155700,1544794637,1232,1232,1232,1232,0
20250401,155600,1544794637,1232,1232,1232,1232,0
20250401,155500,1544794637,1232,1232,1232,1232,9590
20250401,155400,1544794637,1232,1232,1232,1232,0
20250401,155300,1544794637,1232,1232,1232,1232,0
20250401,155200,1544794637,1232,1232,1232,1232,0
20250401,155100,1544794637,1232,1232,1232,1232,0
20250401,155000,1544794637,1232,1232,1232,1232,0
20250401,154900,1544794637,1232,1232,1232,1232,0
20250401,154800,1544794637,1232,1232,1232,1232,0
20250401,154700,1544794637,1232,1232,1232,1232,0
20250401,154600,1544794637,1232,1232,1232,1232,0
20250401,154500,1544794637,1232,1232,1232,1232,0
20250401,154400,1544794637,1232,1232,1232,1232,0
20250401,154300,1544794637,1232,1232,1232,1232,0
20250401,154200,1544794637,1232,1232,1232,1232,0
20250401,154100,1544794637,1232,1232,1232,1232,0
20250401,154000,1544794637,1232,1232,1232,1232,0
20250401,153900,1544794637,1232,1232,1232,1232,0
20250401,153800,1544794637,1232,1232,1232,1232,0
20250401,153700,1544794637,1232,1232,1232,1232,0
20250401,153600,1544794637,1232,1232,1232,1232,0
20250401,153500,1544794637,1232,1232,1232,1232,0
20250401,153400,1544794637,1232,1232,1232,1232,0
20250401,153300,1544794637,1232,1232,1232,1232,0
20250401,153200,1544794637,1232,1232,1232,1232,0
20250401,153100,1544794637,1232,1232,1232,1232,0
20250401,153000,1544794637,1232,1232,1232,1232,9590
20250401,152900,1532979757,1232,1232,1232,1232,0
20250401,152800,1532979757,1232,1232,1232,1232,0
20250401,152700,1532979757,1232,1232,1232,1232,0
20250401,152600,1532979757,1232,1232,1232,1232,0
20250401,152500,1532979757,1232,1232,1232,1232,0
20250401,152400,1532979757,1232,1232,1232,1232,0
20250401,152300,1532979757,1232,1232,1232,1232,0
20250401,152200,1532979757,1232,1232,1232,1232,0
20250401,152100,1532979757,1232,1232,1232,1232,0
20250401,152000,1532979757,1232,1232,1232,1232,0
20250401,151900,1532979757,1232,1232,1232,1232,172
20250401,151800,1532767853,1232,1228,1235,1228,6929
20250401,151700,1524251465,1229,1222,1229,1222,17
20250401,151600,1524230677,1222,1222,1222,1222,0
20250401,151500,1524230677,1222,1222,1230,1222,1313
20250401,151400,1522626167,1230,1230,1230,1230,0
20250401,151300,1522626167,1230,1230,1230,1230,35
20250401,151200,1522583117,1222,1222,1222,1222,27
20250401,151100,1522550123,1222,1222,1222,1222,58
20250401,151000,1522479247,1221,1223,1223,1221,500
20250401,150900,1521868190,1223,1225,1225,1223,1000
20250401,150800,1520643696,1235,1235,1235,1235,47
20250401,150700,1520585651,1225,1230,1236,1224,5070
20250401,150600,1514375904,1228,1228,1228,1228,63
20250401,150500,1514298540,1239,1239,1239,1239,0
20250401,150400,1514298540,1239,1239,1239,1239,0
20250401,150300,1514298540,1239,1234,1239,1234,2633
20250401,150200,1511049043,1237,1237,1237,1237,0
20250401,150100,1511049043,1237,1237,1237,1237,0
20250401,150000,1511049043,1237,1239,1239,1237,130
20250401,145900,1510888043,1240,1240,1240,1240,0
20250401,145800,1510888043,1240,1240,1240,1240,0
20250401,145700,1510888043,1240,1240,1240,1240,197
20250401,145600,1510643763,1240,1234,1240,1234,1275
20250401,145500,1509068985,1234,1229,1235,1229,6993
20250401,145400,1500461887,1230,1230,1230,1230,52
20250401,145300,1500397927,1225,1225,1225,1225,11
20250401,145200,1500384452,1225,1225,1225,1225,0
20250401,145100,1500384452,1225,1225,1225,1225,2468
20250401,145000,1497361152,1225,1225,1225,1225,300
20250401,144900,1496993652,1225,1225,1225,1225,0
20250401,144800,1496993652,1225,1225,1225,1225,259
20250401,144700,1496676377,1225,1225,1225,1225,23
20250401,144600,1496648202,1225,1226,1226,1225,948
20250401,144500,1495486887,1225,1226,1226,1225,563
20250401,144400,1494797112,1225,1225,1225,1225,1178
20250401,144300,1493354062,1225,1225,1225,1225,1
20250401,144200,1493352837,1232,1232,1232,1232,0
20250401,144100,1493352837,1232,1231,1232,1231,948
20250401,144000,1492185572,1225,1225,1225,1225,38
20250401,143900,1492139022,1225,1229,1229,1225,2621
20250401,143800,1488924510,1230,1230,1230,1230,0
20250401,143700,1488924510,1230,1230,1230,1230,1095
20250401,143600,1487577660,1230,1230,1230,1230,144
20250401,143500,1487400540,1231,1231,1231,1231,1
20250401,143400,1487399309,1232,1232,1232,1232,0
20250401,143300,1487399309,1232,1232,1232,1232,0
20250401,143200,1487399309,1232,1232,1232,1232,0
20250401,143100,1487399309,1232,1232,1232,1232,0
20250401,143000,1487399309,1232,1232,1232,1232,700
20250401,142900,1486536909,1230,1232,1232,1230,307
20250401,142800,1486159086,1233,1233,1233,1233,0
20250401,142700,1486159086,1233,1233,1233,1233,78
20250401,142600,1486062912,1231,1231,1231,1231,0
20250401,142500,1486062912,1231,1231,1233,1231,442
20250401,142400,1485518484,1227,1227,1227,1227,0
20250401,142300,1485518484,1227,1227,1227,1227,0
20250401,142200,1485518484,1227,1229,1233,1227,202
20250401,142100,1485270224,1233,1230,1233,1230,6
20250401,142000,1485262841,1230,1230,1230,1230,183
20250401,141900,1485037751,1230,1230,1230,1230,0
20250401,141800,1485037751,1230,1230,1230,1230,1
20250401,141700,1485036521,1230,1230,1230,1230,200
20250401,141600,1484790521,1233,1233,1233,1233,0
20250401,141500,1484790521,1233,1233,1233,1233,6
20250401,141400,1484783123,1234,1234,1234,1234,0
20250401,141300,1484783123,1234,1234,1234,1234,1
20250401,141200,1484781889,1234,1234,1234,1234,0
20250401,141100,1484781889,1234,1234,1234,1234,10
20250401,141000,1484769549,1234,1234,1234,1234,5
20250401,140900,1484763379,1235,1235,1235,1235,0
20250401,140800,1484763379,1235,1235,1235,1235,0
20250401,140700,1484763379,1235,1235,1235,1235,0
20250401,140600,1484763379,1235,1235,1237,1235,1012
20250401,140500,1483512931,1233,1233,1234,1233,254
20250401,140400,1483199498,1230,1230,1230,1230,369
20250401,140300,1482745628,1230,1231,1231,1230,1142
20250401,140200,1481340951,1232,1232,1232,1232,5
20250401,140100,1481334791,1231,1231,1231,1231,12
20250401,140000,1481320019,1231,1231,1231,1231,1
20250401,135900,1481318788,1229,1229,1229,1229,0
20250401,135800,1481318788,1229,1229,1229,1229,0
20250401,135700,1481318788,1229,1235,1240,1227,3706
20250401,135600,1476757143,1234,1234,1234,1234,106
20250401,135500,1476626339,1235,1235,1235,1234,1436
20250401,135400,1474854199,1241,1241,1241,1241,1
20250401,135300,1474852958,1240,1244,1244,1237,732
20250401,135200,1473947128,1245,1245,1245,1245,585
20250401,135100,1473218803,1245,1245,1245,1245,1
20250401,135000,1473217558,1235,1235,1235,1235,0
20250401,134900,1473217558,1235,1255,1255,1235,5710
20250401,134800,1466142911,1262,1255,1264,1254,17770
20250401,134700,1443743085,1255,1255,1255,1255,11
20250401,134600,1443729280,1255,1253,1256,1251,5078
20250401,134500,1437364637,1253,1255,1256,1253,1148
20250401,134400,1435924430,1256,1255,1256,1234,5293
20250401,134300,1429295789,1255,1230,1256,1225,8871
20250401,134200,1418296613,1227,1246,1257,1227,7189
20250401,134100,1409329266,1250,1246,1261,1245,10239
20250401,134000,1396469383,1246,1245,1254,1229,11099
20250401,133900,1382625143,1227,1248,1248,1227,1540
20250401,133800,1380704597,1248,1244,1248,1243,6501
20250401,133700,1372608542,1244,1236,1245,1227,1055
20250401,133600,1371300375,1237,1226,1237,1226,3968
20250401,133500,1366399601,1236,1230,1236,1225,1316
20250401,133400,1364784143,1230,1239,1240,1230,2107
20250401,133300,1362175346,1240,1239,1240,1239,3500
20250401,133200,1357838364,1240,1234,1240,1234,7514
20250401,133100,1348544809,1230,1236,1236,1230,66
20250401,133000,1348463528,1229,1232,1236,1229,3423
20250401,132900,1344241603,1232,1229,1232,1229,6565
20250401,132800,1336163504,1229,1215,1229,1215,10136
20250401,132700,1323739373,1215,1215,1215,1215,400
20250401,132600,1323253373,1215,1220,1220,1215,3144
20250401,132500,1319431696,1216,1215,1216,1215,2158
20250401,132400,1316809723,1219,1219,1219,1219,2399
20250401,132300,1313885342,1219,1219,1219,1219,702
20250401,132200,1313029604,1219,1219,1219,1219,0
20250401,132100,1313029604,1219,1219,1219,1219,1
20250401,132000,1313028385,1216,1216,1216,1216,104
20250401,131900,1312901921,1215,1215,1215,1215,100
20250401,131800,1312780421,1217,1217,1217,1217,0
20250401,131700,1312780421,1217,1217,1217,1217,0
20250401,131600,1312780421,1217,1217,1217,1217,0
20250401,131500,1312780421,1217,1217,1217,1217,0
20250401,131400,1312780421,1217,1217,1217,1217,0
20250401,131300,1312780421,1217,1217,1217,1217,0
20250401,131200,1312780421,1217,1217,1217,1217,784
20250401,131100,1311826293,1217,1217,1217,1217,0
20250401,131000,1311826293,1217,1214,1217,1214,209
20250401,130900,1311572507,1214,1214,1214,1214,0
20250401,130800,1311572507,1214,1214,1214,1214,0
20250401,130700,1311572507,1214,1217,1217,1214,44
20250401,130600,1311519001,1217,1215,1217,1215,1538
20250401,130500,1309650301,1221,1221,1221,1221,3
20250401,130400,1309646638,1215,1221,1221,1215,505
20250401,130300,1309033005,1216,1216,1216,1216,72
20250401,130200,1308945453,1215,1215,1215,1215,0
20250401,130100,1308945453,1215,1215,1215,1215,0
20250401,130000,1308945453,1215,1215,1215,1215,0
20250401,125900,1308945453,1215,1215,1215,1215,0
20250401,125800,1308945453,1215,1215,1215,1215,1200
20250401,125700,1307487453,1215,1216,1216,1215,1300
20250401,125600,1305907598,1216,1216,1216,1216,328
20250401,125500,1305508750,1216,1216,1216,1216,251
20250401,125400,1305203534,1223,1223,1223,1223,0
20250401,125300,1305203534,1223,1223,1223,1223,1
20250401,125200,1305202311,1223,1223,1223,1223,0
20250401,125100,1305202311,1223,1223,1223,1223,251
20250401,125000,1304895338,1223,1223,1223,1223,0
20250401,124900,1304895338,1223,1223,1223,1223,0
20250401,124800,1304895338,1223,1223,1223,1223,1
20250401,124700,1304894115,1216,1216,1223,1216,74
20250401,124600,1304803655,1215,1215,1215,1215,958
20250401,124500,1303639685,1218,1223,1223,1218,791
20250401,124400,1302672717,1223,1223,1223,1223,1041
20250401,124300,1301399574,1223,1223,1223,1223,0
20250401,124200,1301399574,1223,1223,1223,1223,0
20250401,124100,1301399574,1223,1223,1223,1223,0
20250401,124000,1301399574,1223,1223,1223,1223,0
20250401,123900,1301399574,1223,1223,1223,1223,6
20250401,123800,1301392236,1223,1219,1223,1218,1734
20250401,123700,1299276509,1217,1217,1217,1217,0
20250401,123600,1299276509,1217,1217,1217,1217,928
20250401,123500,1298147133,1218,1218,1218,1218,0
20250401,123400,1298147133,1218,1218,1218,1218,53
20250401,123300,1298082579,1218,1218,1218,1218,700
20250401,123200,1297229979,1218,1218,1218,1218,0
20250401,123100,1297229979,1218,1218,1218,1218,2
20250401,123000,1297227543,1216,1216,1216,1216,1
20250401,122900,1297226327,1209,1209,1209,1209,0
20250401,122800,1297226327,1209,1209,1209,1209,0
20250401,122700,1297226327,1209,1210,1210,1209,50
20250401,122600,1297165870,1207,1218,1218,1207,30
20250401,122500,1297129501,1218,1218,1218,1218,0
20250401,122400,1297129501,1218,1218,1218,1218,0
20250401,122300,1297129501,1218,1220,1220,1218,4
20250401,122200,1297124624,1213,1219,1219,1213,517
20250401,122100,1296497272,1220,1220,1220,1220,0
20250401,122000,1296497272,1220,1220,1220,1220,0
20250401,121900,1296497272,1220,1220,1220,1220,32
20250401,121800,1296458232,1221,1221,1221,1221,0
20250401,121700,1296458232,1221,1221,1221,1221,1
20250401,121600,1296457011,1220,1220,1220,1220,0
20250401,121500,1296457011,1220,1220,1220,1220,0
20250401,121400,1296457011,1220,1220,1220,1220,2
20250401,121300,1296454571,1216,1216,1216,1216,47
20250401,121200,1296397419,1216,1216,1216,1216,355
20250401,121100,1295965739,1216,1222,1222,1216,432
20250401,121000,1295438285,1222,1222,1222,1222,0
20250401,120900,1295438285,1222,1221,1222,1221,888
20250401,120800,1294353693,1221,1221,1221,1221,0
20250401,120700,1294353693,1221,1221,1221,1221,0
20250401,120600,1294353693,1221,1220,1221,1220,488
20250401,120500,1293757846,1222,1222,1222,1222,0
20250401,120400,1293757846,1222,1222,1222,1222,0
20250401,120300,1293757846,1222,1222,1222,1222,0
20250401,120200,1293757846,1222,1222,1222,1216,3
20250401,120100,1293754186,1216,1216,1216,1216,0
20250401,120000,1293754186,1216,1220,1222,1216,1047
20250401,115900,1292478208,1220,1220,1220,1220,40
20250401,115800,1292429408,1220,1220,1220,1220,2
20250401,115700,1292426968,1220,1220,1220,1220,1
20250401,115600,1292425748,1215,1215,1215,1215,0
20250401,115500,1292425748,1215,1215,1215,1215,3
20250401,115400,1292422103,1223,1213,1223,1213,1769
20250401,115300,1290267900,1203,1214,1214,1200,10105
20250401,115200,1278124239,1214,1218,1218,1214,599
20250401,115100,1277395247,1219,1219,1219,1219,439
20250401,115000,1276860106,1219,1219,1219,1219,87
20250401,114900,1276754053,1224,1224,1224,1224,51
20250401,114800,1276691629,1224,1224,1224,1224,147
20250401,114700,1276511701,1223,1218,1224,1218,98
20250401,114600,1276392326,1224,1221,1224,1218,2009
20250401,114500,1273938818,1221,1221,1221,1221,921
20250401,114400,1272814277,1224,1224,1224,1224,0
20250401,114300,1272814277,1224,1224,1224,1224,2
20250401,114200,1272811829,1224,1224,1224,1224,0
20250401,114100,1272811829,1224,1224,1224,1224,0
20250401,114000,1272811829,1224,1224,1224,1224,0
20250401,113900,1272811829,1224,1224,1224,1224,608
20250401,113800,1272067637,1224,1224,1224,1224,0
20250401,113700,1272067637,1224,1224,1224,1224,0
20250401,113600,1272067637,1224,1224,1224,1224,20
20250401,113500,1272043157,1221,1221,1221,1221,235
20250401,113400,1271756222,1224,1224,1224,1224,37
20250401,113300,1271710934,1224,1224,1224,1224,0
20250401,113200,1271710934,1224,1223,1224,1223,557
20250401,113100,1271029366,1224,1224,1224,1224,40
20250401,113000,1270980406,1224,1222,1224,1221,5509
20250401,112900,1264247799,1218,1218,1218,1218,3
20250401,112800,1264244145,1220,1220,1220,1220,10
20250401,112700,1264231945,1221,1221,1221,1221,0
20250401,112600,1264231945,1221,1221,1221,1221,0
20250401,112500,1264231945,1221,1221,1221,1221,344
20250401,112400,1263811921,1221,1217,1222,1217,5175
20250401,112300,1257493065,1217,1217,1217,1217,134
20250401,112200,1257329987,1216,1216,1216,1216,1001
20250401,112100,1256112771,1216,1218,1218,1216,76
20250401,112000,1256020230,1216,1216,1220,1216,8906
20250401,111900,1245168010,1216,1216,1216,1216,1
20250401,111800,1245166794,1216,1216,1216,1216,79
20250401,111700,1245070730,1216,1216,1216,1216,3
20250401,111600,1245067082,1216,1216,1216,1216,16
20250401,111500,1245047626,1216,1216,1216,1216,691
20250401,111400,1244207370,1217,1217,1217,1217,0
20250401,111300,1244207370,1217,1216,1218,1216,2491
20250401,111200,1241175895,1210,1214,1215,1210,997
20250401,111100,1239965493,1208,1210,1210,1206,3542
20250401,111000,1235681805,1213,1210,1213,1210,715
20250401,110900,1234814938,1212,1211,1212,1195,4755
20250401,110800,1229115942,1213,1213,1213,1213,0
20250401,110700,1229115942,1213,1213,1214,1213,3115
20250401,110600,1225334965,1207,1207,1207,1207,0
20250401,110500,1225334965,1207,1207,1207,1207,1507
20250401,110400,1223516016,1212,1212,1212,1212,49
20250401,110300,1223456628,1214,1214,1214,1214,416
20250401,110200,1222951604,1214,1214,1214,1214,142
20250401,110100,1222779216,1212,1212,1212,1212,20
20250401,110000,1222754976,1212,1212,1212,1212,229
20250401,105900,1222477428,1212,1212,1212,1212,1629
20250401,105800,1220503080,1215,1212,1215,1212,388
20250401,105700,1220032368,1212,1212,1212,1210,357
20250401,105600,1219599825,1216,1216,1216,1216,662
20250401,105500,1218794833,1216,1210,1217,1210,10427
20250401,105400,1206146674,1210,1212,1212,1204,1262
20250401,105300,1204623122,1210,1207,1210,1200,1281
20250401,105200,1203076008,1200,1206,1207,1200,90
20250401,105100,1202967479,1207,1205,1207,1196,2737
20250401,105000,1199689158,1205,1205,1205,1205,276
20250401,104900,1199356578,1197,1197,1197,1197,21
20250401,104800,1199331441,1197,1197,1197,1197,223
20250401,104700,1199064510,1197,1197,1197,1197,41
20250401,104600,1199015433,1197,1202,1204,1195,1817
20250401,104500,1196836799,1202,1202,1202,1202,113
20250401,104400,1196700973,1193,1198,1202,1193,2358
20250401,104300,1193874346,1187,1192,1192,1187,1995
20250401,104200,1191502835,1191,1194,1194,1191,648
20250401,104100,1190730227,1194,1194,1194,1189,84
20250401,104000,1190630026,1193,1193,1193,1193,2003
20250401,103900,1188240447,1189,1190,1190,1189,141
20250401,103800,1188072743,1190,1190,1190,1190,515
20250401,103700,1187459893,1192,1193,1193,1191,1569
20250401,103600,1185591143,1195,1195,1195,1195,0
20250401,103500,1185591143,1195,1195,1195,1195,0
20250401,103400,1185591143,1195,1195,1195,1190,1135
20250401,103300,1184235903,1196,1190,1196,1190,1591
20250401,103200,1182337025,1190,1190,1190,1189,1534
20250401,103100,1180511665,1189,1189,1189,1189,154
20250401,103000,1180328559,1189,1189,1189,1189,46
20250401,102900,1180273865,1189,1189,1189,1189,0
20250401,102800,1180273865,1189,1189,1189,1189,337
20250401,102700,1179873172,1186,1188,1189,1186,4492
20250401,102600,1174545013,1189,1189,1189,1189,700
20250401,102500,1173712713,1189,1189,1189,1189,100
20250401,102400,1173593813,1189,1190,1190,1189,1274
20250401,102300,1172077906,1193,1193,1193,1193,0
20250401,102200,1172077906,1193,1190,1194,1190,251
20250401,102100,1171778414,1189,1190,1190,1189,833
20250401,102000,1170787146,1193,1193,1193,1193,170
20250401,101900,1170584336,1193,1193,1193,1193,25
20250401,101800,1170554511,1193,1193,1193,1193,71
20250401,101700,1170469808,1193,1196,1198,1193,2586
20250401,101600,1167378471,1196,1193,1196,1193,601
20250401,101500,1166660078,1193,1197,1197,1193,1558
20250401,101400,1164799815,1196,1197,1197,1196,1008
20250401,101300,1163593964,1197,1197,1197,1197,647
20250401,101200,1162819505,1197,1196,1199,1195,3472
20250401,101100,1158660471,1194,1190,1196,1190,10400
20250401,101000,1146242007,1190,1186,1190,1186,627
20250401,100900,1145496738,1185,1185,1187,1185,348
20250401,100800,1145084356,1188,1188,1188,1188,0
20250401,100700,1145084356,1188,1182,1188,1182,68
20250401,100600,1145003974,1182,1181,1182,1181,1720
20250401,100500,1142972504,1181,1188,1188,1181,6380
20250401,100400,1135415038,1187,1187,1187,1187,108
20250401,100300,1135286842,1187,1187,1187,1187,680
20250401,100200,1134479682,1187,1185,1187,1185,2739
20250401,100100,1131233965,1185,1186,1186,1185,33
20250401,100000,1131194849,1185,1188,1188,1185,374
20250401,095900,1130750916,1188,1187,1188,1187,271
20250401,095800,1130428970,1188,1188,1188,1188,0
20250401,095700,1130428970,1188,1185,1188,1185,2
20250401,095600,1130426597,1185,1185,1185,1185,60
20250401,095500,1130355497,1184,1184,1184,1184,2245
20250401,095400,1127697417,1189,1189,1189,1189,500
20250401,095300,1127102917,1189,1189,1189,1189,2000
20250401,095200,1124724917,1182,1181,1182,1181,1054
20250401,095100,1123479587,1181,1187,1187,1181,2738
20250401,095000,1120235407,1186,1190,1191,1186,12
20250401,094900,1120221148,1192,1192,1192,1192,0
20250401,094800,1120221148,1192,1190,1192,1189,1818
20250401,094700,1118058194,1190,1190,1190,1190,2
20250401,094600,1118055814,1189,1187,1189,1187,599
20250401,094500,1117344601,1185,1185,1185,1185,0
20250401,094400,1117344601,1185,1183,1185,1180,3930
20250401,094300,1112692712,1177,1176,1184,1176,298
20250401,094200,1112341527,1176,1184,1184,1176,5962
20250401,094100,1105324616,1177,1187,1187,1177,2626
20250401,094000,1102226702,1185,1185,1185,1185,578
20250401,093900,1101541772,1185,1178,1185,1178,5131
20250401,093800,1095477862,1184,1176,1184,1176,2282
20250401,093700,1092777170,1175,1176,1176,1174,2288
20250401,093600,1090089971,1182,1176,1182,1174,5704
20250401,093500,1083388513,1175,1184,1184,1174,5050
20250401,093400,1077445731,1187,1184,1187,1184,3849
20250401,093300,1072886591,1184,1182,1184,1174,11475
20250401,093200,1059363423,1181,1186,1192,1178,16704
20250401,093100,1039623625,1186,1184,1186,1184,242
20250401,093000,1039337094,1184,1197,1198,1182,20576
20250401,092900,1014850634,1198,1200,1201,1197,6082
20250401,092800,1007554336,1201,1200,1201,1200,9212
20250401,092700,996499320,1201,1206,1206,1200,12065
20250401,092600,981993942,1206,1211,1213,1205,536
20250401,092500,981345896,1211,1204,1211,1203,4721
20250401,092400,975644884,1202,1207,1207,1202,6939
20250401,092300,967293597,1207,1203,1207,1203,4148
20250401,092200,962302613,1203,1205,1205,1202,10874
20250401,092100,949221761,1209,1202,1210,1202,2183
20250401,092000,946581489,1203,1208,1212,1203,17001
20250401,091900,926097719,1208,1211,1216,1208,10904
20250401,091800,912901791,1210,1220,1220,1209,20058
20250401,091700,888574364,1220,1225,1230,1214,26039
20250401,091600,856715680,1225,1222,1239,1222,16368
20250401,091500,836586873,1223,1218,1225,1210,40472
20250401,091400,787486131,1219,1273,1274,1210,192309
20250401,091300,550496061,1273,1244,1279,1236,144050
20250401,091200,368912743,1237,1270,1281,1230,214910
20250401,091100,99425762,1245,1245,1245,1245,0
20250401,091000,99425762,1245,1245,1245,1245,0
20250401,090900,99425762,1245,1211,1245,1202,28192
20250401,090800,64903286,1216,1195,1224,1195,14693
20250401,090700,47196238,1194,1181,1194,1181,11868
20250401,090600,33100641,1187,1185,1187,1185,919
20250401,090500,32011588,1187,1181,1187,1174,9532
20250401,090400,20719722,1187,1191,1191,1172,1018
20250401,090300,19521243,1178,1165,1195,1165,7380
20250401,090200,10861176,1162,1162,1163,1160,1774
20250401,090100,8800540,1162,1164,1164,1162,460
20250401,090000,8265604,1164,1132,1166,1132,7300
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192500 1544794637 1232 1232 1232 1232 9590
3 20250401 192400 1544794637 1232 1232 1232 1232 0
4 20250401 192300 1544794637 1232 1232 1232 1232 0
5 20250401 192200 1544794637 1232 1232 1232 1232 0
6 20250401 192100 1544794637 1232 1232 1232 1232 0
7 20250401 192000 1544794637 1232 1232 1232 1232 0
8 20250401 191900 1544794637 1232 1232 1232 1232 0
9 20250401 191800 1544794637 1232 1232 1232 1232 0
10 20250401 191700 1544794637 1232 1232 1232 1232 0
11 20250401 191600 1544794637 1232 1232 1232 1232 0
12 20250401 191500 1544794637 1232 1232 1232 1232 0
13 20250401 191400 1544794637 1232 1232 1232 1232 0
14 20250401 191300 1544794637 1232 1232 1232 1232 0
15 20250401 191200 1544794637 1232 1232 1232 1232 0
16 20250401 191100 1544794637 1232 1232 1232 1232 0
17 20250401 191000 1544794637 1232 1232 1232 1232 0
18 20250401 190900 1544794637 1232 1232 1232 1232 0
19 20250401 190800 1544794637 1232 1232 1232 1232 0
20 20250401 190700 1544794637 1232 1232 1232 1232 0
21 20250401 190600 1544794637 1232 1232 1232 1232 0
22 20250401 190500 1544794637 1232 1232 1232 1232 0
23 20250401 190400 1544794637 1232 1232 1232 1232 0
24 20250401 190300 1544794637 1232 1232 1232 1232 0
25 20250401 190200 1544794637 1232 1232 1232 1232 0
26 20250401 190100 1544794637 1232 1232 1232 1232 0
27 20250401 190000 1544794637 1232 1232 1232 1232 0
28 20250401 185900 1544794637 1232 1232 1232 1232 0
29 20250401 185800 1544794637 1232 1232 1232 1232 0
30 20250401 185700 1544794637 1232 1232 1232 1232 0
31 20250401 185600 1544794637 1232 1232 1232 1232 0
32 20250401 185500 1544794637 1232 1232 1232 1232 9590
33 20250401 185400 1544794637 1232 1232 1232 1232 0
34 20250401 185300 1544794637 1232 1232 1232 1232 0
35 20250401 185200 1544794637 1232 1232 1232 1232 0
36 20250401 185100 1544794637 1232 1232 1232 1232 0
37 20250401 185000 1544794637 1232 1232 1232 1232 0
38 20250401 184900 1544794637 1232 1232 1232 1232 0
39 20250401 184800 1544794637 1232 1232 1232 1232 0
40 20250401 184700 1544794637 1232 1232 1232 1232 0
41 20250401 184600 1544794637 1232 1232 1232 1232 0
42 20250401 184500 1544794637 1232 1232 1232 1232 0
43 20250401 184400 1544794637 1232 1232 1232 1232 0
44 20250401 184300 1544794637 1232 1232 1232 1232 0
45 20250401 184200 1544794637 1232 1232 1232 1232 0
46 20250401 184100 1544794637 1232 1232 1232 1232 0
47 20250401 184000 1544794637 1232 1232 1232 1232 0
48 20250401 183900 1544794637 1232 1232 1232 1232 0
49 20250401 183800 1544794637 1232 1232 1232 1232 0
50 20250401 183700 1544794637 1232 1232 1232 1232 0
51 20250401 183600 1544794637 1232 1232 1232 1232 0
52 20250401 183500 1544794637 1232 1232 1232 1232 0
53 20250401 183400 1544794637 1232 1232 1232 1232 0
54 20250401 183300 1544794637 1232 1232 1232 1232 0
55 20250401 183200 1544794637 1232 1232 1232 1232 0
56 20250401 183100 1544794637 1232 1232 1232 1232 0
57 20250401 183000 1544794637 1232 1232 1232 1232 0
58 20250401 182900 1544794637 1232 1232 1232 1232 0
59 20250401 182800 1544794637 1232 1232 1232 1232 0
60 20250401 182700 1544794637 1232 1232 1232 1232 0
61 20250401 182600 1544794637 1232 1232 1232 1232 0
62 20250401 182500 1544794637 1232 1232 1232 1232 9590
63 20250401 182400 1544794637 1232 1232 1232 1232 0
64 20250401 182300 1544794637 1232 1232 1232 1232 0
65 20250401 182200 1544794637 1232 1232 1232 1232 0
66 20250401 182100 1544794637 1232 1232 1232 1232 0
67 20250401 182000 1544794637 1232 1232 1232 1232 0
68 20250401 181900 1544794637 1232 1232 1232 1232 0
69 20250401 181800 1544794637 1232 1232 1232 1232 0
70 20250401 181700 1544794637 1232 1232 1232 1232 0
71 20250401 181600 1544794637 1232 1232 1232 1232 0
72 20250401 181500 1544794637 1232 1232 1232 1232 0
73 20250401 181400 1544794637 1232 1232 1232 1232 0
74 20250401 181300 1544794637 1232 1232 1232 1232 0
75 20250401 181200 1544794637 1232 1232 1232 1232 0
76 20250401 181100 1544794637 1232 1232 1232 1232 0
77 20250401 181000 1544794637 1232 1232 1232 1232 0
78 20250401 180900 1544794637 1232 1232 1232 1232 0
79 20250401 180800 1544794637 1232 1232 1232 1232 0
80 20250401 180700 1544794637 1232 1232 1232 1232 0
81 20250401 180600 1544794637 1232 1232 1232 1232 0
82 20250401 180500 1544794637 1232 1232 1232 1232 0
83 20250401 180400 1544794637 1232 1232 1232 1232 0
84 20250401 180300 1544794637 1232 1232 1232 1232 0
85 20250401 180200 1544794637 1232 1232 1232 1232 0
86 20250401 180100 1544794637 1232 1232 1232 1232 0
87 20250401 180000 1544794637 1232 1232 1232 1232 0
88 20250401 175900 1544794637 1232 1232 1232 1232 0
89 20250401 175800 1544794637 1232 1232 1232 1232 0
90 20250401 175700 1544794637 1232 1232 1232 1232 0
91 20250401 175600 1544794637 1232 1232 1232 1232 0
92 20250401 175500 1544794637 1232 1232 1232 1232 9590
93 20250401 175400 1544794637 1232 1232 1232 1232 0
94 20250401 175300 1544794637 1232 1232 1232 1232 0
95 20250401 175200 1544794637 1232 1232 1232 1232 0
96 20250401 175100 1544794637 1232 1232 1232 1232 0
97 20250401 175000 1544794637 1232 1232 1232 1232 0
98 20250401 174900 1544794637 1232 1232 1232 1232 0
99 20250401 174800 1544794637 1232 1232 1232 1232 0
100 20250401 174700 1544794637 1232 1232 1232 1232 0
101 20250401 174600 1544794637 1232 1232 1232 1232 0
102 20250401 174500 1544794637 1232 1232 1232 1232 0
103 20250401 174400 1544794637 1232 1232 1232 1232 0
104 20250401 174300 1544794637 1232 1232 1232 1232 0
105 20250401 174200 1544794637 1232 1232 1232 1232 0
106 20250401 174100 1544794637 1232 1232 1232 1232 0
107 20250401 174000 1544794637 1232 1232 1232 1232 0
108 20250401 173900 1544794637 1232 1232 1232 1232 0
109 20250401 173800 1544794637 1232 1232 1232 1232 0
110 20250401 173700 1544794637 1232 1232 1232 1232 0
111 20250401 173600 1544794637 1232 1232 1232 1232 0
112 20250401 173500 1544794637 1232 1232 1232 1232 0
113 20250401 173400 1544794637 1232 1232 1232 1232 0
114 20250401 173300 1544794637 1232 1232 1232 1232 0
115 20250401 173200 1544794637 1232 1232 1232 1232 0
116 20250401 173100 1544794637 1232 1232 1232 1232 0
117 20250401 173000 1544794637 1232 1232 1232 1232 0
118 20250401 172900 1544794637 1232 1232 1232 1232 0
119 20250401 172800 1544794637 1232 1232 1232 1232 0
120 20250401 172700 1544794637 1232 1232 1232 1232 0
121 20250401 172600 1544794637 1232 1232 1232 1232 0
122 20250401 172500 1544794637 1232 1232 1232 1232 9590
123 20250401 172400 1544794637 1232 1232 1232 1232 0
124 20250401 172300 1544794637 1232 1232 1232 1232 0
125 20250401 172200 1544794637 1232 1232 1232 1232 0
126 20250401 172100 1544794637 1232 1232 1232 1232 0
127 20250401 172000 1544794637 1232 1232 1232 1232 0
128 20250401 171900 1544794637 1232 1232 1232 1232 0
129 20250401 171800 1544794637 1232 1232 1232 1232 0
130 20250401 171700 1544794637 1232 1232 1232 1232 0
131 20250401 171600 1544794637 1232 1232 1232 1232 0
132 20250401 171500 1544794637 1232 1232 1232 1232 0
133 20250401 171400 1544794637 1232 1232 1232 1232 0
134 20250401 171300 1544794637 1232 1232 1232 1232 0
135 20250401 171200 1544794637 1232 1232 1232 1232 0
136 20250401 171100 1544794637 1232 1232 1232 1232 0
137 20250401 171000 1544794637 1232 1232 1232 1232 0
138 20250401 170900 1544794637 1232 1232 1232 1232 0
139 20250401 170800 1544794637 1232 1232 1232 1232 0
140 20250401 170700 1544794637 1232 1232 1232 1232 0
141 20250401 170600 1544794637 1232 1232 1232 1232 0
142 20250401 170500 1544794637 1232 1232 1232 1232 0
143 20250401 170400 1544794637 1232 1232 1232 1232 0
144 20250401 170300 1544794637 1232 1232 1232 1232 0
145 20250401 170200 1544794637 1232 1232 1232 1232 0
146 20250401 170100 1544794637 1232 1232 1232 1232 0
147 20250401 170000 1544794637 1232 1232 1232 1232 0
148 20250401 165900 1544794637 1232 1232 1232 1232 0
149 20250401 165800 1544794637 1232 1232 1232 1232 0
150 20250401 165700 1544794637 1232 1232 1232 1232 0
151 20250401 165600 1544794637 1232 1232 1232 1232 0
152 20250401 165500 1544794637 1232 1232 1232 1232 9590
153 20250401 165400 1544794637 1232 1232 1232 1232 0
154 20250401 165300 1544794637 1232 1232 1232 1232 0
155 20250401 165200 1544794637 1232 1232 1232 1232 0
156 20250401 165100 1544794637 1232 1232 1232 1232 0
157 20250401 165000 1544794637 1232 1232 1232 1232 0
158 20250401 164900 1544794637 1232 1232 1232 1232 0
159 20250401 164800 1544794637 1232 1232 1232 1232 0
160 20250401 164700 1544794637 1232 1232 1232 1232 0
161 20250401 164600 1544794637 1232 1232 1232 1232 0
162 20250401 164500 1544794637 1232 1232 1232 1232 0
163 20250401 164400 1544794637 1232 1232 1232 1232 0
164 20250401 164300 1544794637 1232 1232 1232 1232 0
165 20250401 164200 1544794637 1232 1232 1232 1232 0
166 20250401 164100 1544794637 1232 1232 1232 1232 0
167 20250401 164000 1544794637 1232 1232 1232 1232 0
168 20250401 163900 1544794637 1232 1232 1232 1232 0
169 20250401 163800 1544794637 1232 1232 1232 1232 0
170 20250401 163700 1544794637 1232 1232 1232 1232 0
171 20250401 163600 1544794637 1232 1232 1232 1232 0
172 20250401 163500 1544794637 1232 1232 1232 1232 0
173 20250401 163400 1544794637 1232 1232 1232 1232 0
174 20250401 163300 1544794637 1232 1232 1232 1232 0
175 20250401 163200 1544794637 1232 1232 1232 1232 0
176 20250401 163100 1544794637 1232 1232 1232 1232 0
177 20250401 163000 1544794637 1232 1232 1232 1232 0
178 20250401 162900 1544794637 1232 1232 1232 1232 0
179 20250401 162800 1544794637 1232 1232 1232 1232 0
180 20250401 162700 1544794637 1232 1232 1232 1232 0
181 20250401 162600 1544794637 1232 1232 1232 1232 0
182 20250401 162500 1544794637 1232 1232 1232 1232 9590
183 20250401 162400 1544794637 1232 1232 1232 1232 0
184 20250401 162300 1544794637 1232 1232 1232 1232 0
185 20250401 162200 1544794637 1232 1232 1232 1232 0
186 20250401 162100 1544794637 1232 1232 1232 1232 0
187 20250401 162000 1544794637 1232 1232 1232 1232 0
188 20250401 161900 1544794637 1232 1232 1232 1232 0
189 20250401 161800 1544794637 1232 1232 1232 1232 0
190 20250401 161700 1544794637 1232 1232 1232 1232 0
191 20250401 161600 1544794637 1232 1232 1232 1232 0
192 20250401 161500 1544794637 1232 1232 1232 1232 0
193 20250401 161400 1544794637 1232 1232 1232 1232 0
194 20250401 161300 1544794637 1232 1232 1232 1232 0
195 20250401 161200 1544794637 1232 1232 1232 1232 0
196 20250401 161100 1544794637 1232 1232 1232 1232 0
197 20250401 161000 1544794637 1232 1232 1232 1232 0
198 20250401 160900 1544794637 1232 1232 1232 1232 0
199 20250401 160800 1544794637 1232 1232 1232 1232 0
200 20250401 160700 1544794637 1232 1232 1232 1232 0
201 20250401 160600 1544794637 1232 1232 1232 1232 0
202 20250401 160500 1544794637 1232 1232 1232 1232 0
203 20250401 160400 1544794637 1232 1232 1232 1232 0
204 20250401 160300 1544794637 1232 1232 1232 1232 0
205 20250401 160200 1544794637 1232 1232 1232 1232 0
206 20250401 160100 1544794637 1232 1232 1232 1232 0
207 20250401 160000 1544794637 1232 1232 1232 1232 0
208 20250401 155900 1544794637 1232 1232 1232 1232 0
209 20250401 155800 1544794637 1232 1232 1232 1232 0
210 20250401 155700 1544794637 1232 1232 1232 1232 0
211 20250401 155600 1544794637 1232 1232 1232 1232 0
212 20250401 155500 1544794637 1232 1232 1232 1232 9590
213 20250401 155400 1544794637 1232 1232 1232 1232 0
214 20250401 155300 1544794637 1232 1232 1232 1232 0
215 20250401 155200 1544794637 1232 1232 1232 1232 0
216 20250401 155100 1544794637 1232 1232 1232 1232 0
217 20250401 155000 1544794637 1232 1232 1232 1232 0
218 20250401 154900 1544794637 1232 1232 1232 1232 0
219 20250401 154800 1544794637 1232 1232 1232 1232 0
220 20250401 154700 1544794637 1232 1232 1232 1232 0
221 20250401 154600 1544794637 1232 1232 1232 1232 0
222 20250401 154500 1544794637 1232 1232 1232 1232 0
223 20250401 154400 1544794637 1232 1232 1232 1232 0
224 20250401 154300 1544794637 1232 1232 1232 1232 0
225 20250401 154200 1544794637 1232 1232 1232 1232 0
226 20250401 154100 1544794637 1232 1232 1232 1232 0
227 20250401 154000 1544794637 1232 1232 1232 1232 0
228 20250401 153900 1544794637 1232 1232 1232 1232 0
229 20250401 153800 1544794637 1232 1232 1232 1232 0
230 20250401 153700 1544794637 1232 1232 1232 1232 0
231 20250401 153600 1544794637 1232 1232 1232 1232 0
232 20250401 153500 1544794637 1232 1232 1232 1232 0
233 20250401 153400 1544794637 1232 1232 1232 1232 0
234 20250401 153300 1544794637 1232 1232 1232 1232 0
235 20250401 153200 1544794637 1232 1232 1232 1232 0
236 20250401 153100 1544794637 1232 1232 1232 1232 0
237 20250401 153000 1544794637 1232 1232 1232 1232 9590
238 20250401 152900 1532979757 1232 1232 1232 1232 0
239 20250401 152800 1532979757 1232 1232 1232 1232 0
240 20250401 152700 1532979757 1232 1232 1232 1232 0
241 20250401 152600 1532979757 1232 1232 1232 1232 0
242 20250401 152500 1532979757 1232 1232 1232 1232 0
243 20250401 152400 1532979757 1232 1232 1232 1232 0
244 20250401 152300 1532979757 1232 1232 1232 1232 0
245 20250401 152200 1532979757 1232 1232 1232 1232 0
246 20250401 152100 1532979757 1232 1232 1232 1232 0
247 20250401 152000 1532979757 1232 1232 1232 1232 0
248 20250401 151900 1532979757 1232 1232 1232 1232 172
249 20250401 151800 1532767853 1232 1228 1235 1228 6929
250 20250401 151700 1524251465 1229 1222 1229 1222 17
251 20250401 151600 1524230677 1222 1222 1222 1222 0
252 20250401 151500 1524230677 1222 1222 1230 1222 1313
253 20250401 151400 1522626167 1230 1230 1230 1230 0
254 20250401 151300 1522626167 1230 1230 1230 1230 35
255 20250401 151200 1522583117 1222 1222 1222 1222 27
256 20250401 151100 1522550123 1222 1222 1222 1222 58
257 20250401 151000 1522479247 1221 1223 1223 1221 500
258 20250401 150900 1521868190 1223 1225 1225 1223 1000
259 20250401 150800 1520643696 1235 1235 1235 1235 47
260 20250401 150700 1520585651 1225 1230 1236 1224 5070
261 20250401 150600 1514375904 1228 1228 1228 1228 63
262 20250401 150500 1514298540 1239 1239 1239 1239 0
263 20250401 150400 1514298540 1239 1239 1239 1239 0
264 20250401 150300 1514298540 1239 1234 1239 1234 2633
265 20250401 150200 1511049043 1237 1237 1237 1237 0
266 20250401 150100 1511049043 1237 1237 1237 1237 0
267 20250401 150000 1511049043 1237 1239 1239 1237 130
268 20250401 145900 1510888043 1240 1240 1240 1240 0
269 20250401 145800 1510888043 1240 1240 1240 1240 0
270 20250401 145700 1510888043 1240 1240 1240 1240 197
271 20250401 145600 1510643763 1240 1234 1240 1234 1275
272 20250401 145500 1509068985 1234 1229 1235 1229 6993
273 20250401 145400 1500461887 1230 1230 1230 1230 52
274 20250401 145300 1500397927 1225 1225 1225 1225 11
275 20250401 145200 1500384452 1225 1225 1225 1225 0
276 20250401 145100 1500384452 1225 1225 1225 1225 2468
277 20250401 145000 1497361152 1225 1225 1225 1225 300
278 20250401 144900 1496993652 1225 1225 1225 1225 0
279 20250401 144800 1496993652 1225 1225 1225 1225 259
280 20250401 144700 1496676377 1225 1225 1225 1225 23
281 20250401 144600 1496648202 1225 1226 1226 1225 948
282 20250401 144500 1495486887 1225 1226 1226 1225 563
283 20250401 144400 1494797112 1225 1225 1225 1225 1178
284 20250401 144300 1493354062 1225 1225 1225 1225 1
285 20250401 144200 1493352837 1232 1232 1232 1232 0
286 20250401 144100 1493352837 1232 1231 1232 1231 948
287 20250401 144000 1492185572 1225 1225 1225 1225 38
288 20250401 143900 1492139022 1225 1229 1229 1225 2621
289 20250401 143800 1488924510 1230 1230 1230 1230 0
290 20250401 143700 1488924510 1230 1230 1230 1230 1095
291 20250401 143600 1487577660 1230 1230 1230 1230 144
292 20250401 143500 1487400540 1231 1231 1231 1231 1
293 20250401 143400 1487399309 1232 1232 1232 1232 0
294 20250401 143300 1487399309 1232 1232 1232 1232 0
295 20250401 143200 1487399309 1232 1232 1232 1232 0
296 20250401 143100 1487399309 1232 1232 1232 1232 0
297 20250401 143000 1487399309 1232 1232 1232 1232 700
298 20250401 142900 1486536909 1230 1232 1232 1230 307
299 20250401 142800 1486159086 1233 1233 1233 1233 0
300 20250401 142700 1486159086 1233 1233 1233 1233 78
301 20250401 142600 1486062912 1231 1231 1231 1231 0
302 20250401 142500 1486062912 1231 1231 1233 1231 442
303 20250401 142400 1485518484 1227 1227 1227 1227 0
304 20250401 142300 1485518484 1227 1227 1227 1227 0
305 20250401 142200 1485518484 1227 1229 1233 1227 202
306 20250401 142100 1485270224 1233 1230 1233 1230 6
307 20250401 142000 1485262841 1230 1230 1230 1230 183
308 20250401 141900 1485037751 1230 1230 1230 1230 0
309 20250401 141800 1485037751 1230 1230 1230 1230 1
310 20250401 141700 1485036521 1230 1230 1230 1230 200
311 20250401 141600 1484790521 1233 1233 1233 1233 0
312 20250401 141500 1484790521 1233 1233 1233 1233 6
313 20250401 141400 1484783123 1234 1234 1234 1234 0
314 20250401 141300 1484783123 1234 1234 1234 1234 1
315 20250401 141200 1484781889 1234 1234 1234 1234 0
316 20250401 141100 1484781889 1234 1234 1234 1234 10
317 20250401 141000 1484769549 1234 1234 1234 1234 5
318 20250401 140900 1484763379 1235 1235 1235 1235 0
319 20250401 140800 1484763379 1235 1235 1235 1235 0
320 20250401 140700 1484763379 1235 1235 1235 1235 0
321 20250401 140600 1484763379 1235 1235 1237 1235 1012
322 20250401 140500 1483512931 1233 1233 1234 1233 254
323 20250401 140400 1483199498 1230 1230 1230 1230 369
324 20250401 140300 1482745628 1230 1231 1231 1230 1142
325 20250401 140200 1481340951 1232 1232 1232 1232 5
326 20250401 140100 1481334791 1231 1231 1231 1231 12
327 20250401 140000 1481320019 1231 1231 1231 1231 1
328 20250401 135900 1481318788 1229 1229 1229 1229 0
329 20250401 135800 1481318788 1229 1229 1229 1229 0
330 20250401 135700 1481318788 1229 1235 1240 1227 3706
331 20250401 135600 1476757143 1234 1234 1234 1234 106
332 20250401 135500 1476626339 1235 1235 1235 1234 1436
333 20250401 135400 1474854199 1241 1241 1241 1241 1
334 20250401 135300 1474852958 1240 1244 1244 1237 732
335 20250401 135200 1473947128 1245 1245 1245 1245 585
336 20250401 135100 1473218803 1245 1245 1245 1245 1
337 20250401 135000 1473217558 1235 1235 1235 1235 0
338 20250401 134900 1473217558 1235 1255 1255 1235 5710
339 20250401 134800 1466142911 1262 1255 1264 1254 17770
340 20250401 134700 1443743085 1255 1255 1255 1255 11
341 20250401 134600 1443729280 1255 1253 1256 1251 5078
342 20250401 134500 1437364637 1253 1255 1256 1253 1148
343 20250401 134400 1435924430 1256 1255 1256 1234 5293
344 20250401 134300 1429295789 1255 1230 1256 1225 8871
345 20250401 134200 1418296613 1227 1246 1257 1227 7189
346 20250401 134100 1409329266 1250 1246 1261 1245 10239
347 20250401 134000 1396469383 1246 1245 1254 1229 11099
348 20250401 133900 1382625143 1227 1248 1248 1227 1540
349 20250401 133800 1380704597 1248 1244 1248 1243 6501
350 20250401 133700 1372608542 1244 1236 1245 1227 1055
351 20250401 133600 1371300375 1237 1226 1237 1226 3968
352 20250401 133500 1366399601 1236 1230 1236 1225 1316
353 20250401 133400 1364784143 1230 1239 1240 1230 2107
354 20250401 133300 1362175346 1240 1239 1240 1239 3500
355 20250401 133200 1357838364 1240 1234 1240 1234 7514
356 20250401 133100 1348544809 1230 1236 1236 1230 66
357 20250401 133000 1348463528 1229 1232 1236 1229 3423
358 20250401 132900 1344241603 1232 1229 1232 1229 6565
359 20250401 132800 1336163504 1229 1215 1229 1215 10136
360 20250401 132700 1323739373 1215 1215 1215 1215 400
361 20250401 132600 1323253373 1215 1220 1220 1215 3144
362 20250401 132500 1319431696 1216 1215 1216 1215 2158
363 20250401 132400 1316809723 1219 1219 1219 1219 2399
364 20250401 132300 1313885342 1219 1219 1219 1219 702
365 20250401 132200 1313029604 1219 1219 1219 1219 0
366 20250401 132100 1313029604 1219 1219 1219 1219 1
367 20250401 132000 1313028385 1216 1216 1216 1216 104
368 20250401 131900 1312901921 1215 1215 1215 1215 100
369 20250401 131800 1312780421 1217 1217 1217 1217 0
370 20250401 131700 1312780421 1217 1217 1217 1217 0
371 20250401 131600 1312780421 1217 1217 1217 1217 0
372 20250401 131500 1312780421 1217 1217 1217 1217 0
373 20250401 131400 1312780421 1217 1217 1217 1217 0
374 20250401 131300 1312780421 1217 1217 1217 1217 0
375 20250401 131200 1312780421 1217 1217 1217 1217 784
376 20250401 131100 1311826293 1217 1217 1217 1217 0
377 20250401 131000 1311826293 1217 1214 1217 1214 209
378 20250401 130900 1311572507 1214 1214 1214 1214 0
379 20250401 130800 1311572507 1214 1214 1214 1214 0
380 20250401 130700 1311572507 1214 1217 1217 1214 44
381 20250401 130600 1311519001 1217 1215 1217 1215 1538
382 20250401 130500 1309650301 1221 1221 1221 1221 3
383 20250401 130400 1309646638 1215 1221 1221 1215 505
384 20250401 130300 1309033005 1216 1216 1216 1216 72
385 20250401 130200 1308945453 1215 1215 1215 1215 0
386 20250401 130100 1308945453 1215 1215 1215 1215 0
387 20250401 130000 1308945453 1215 1215 1215 1215 0
388 20250401 125900 1308945453 1215 1215 1215 1215 0
389 20250401 125800 1308945453 1215 1215 1215 1215 1200
390 20250401 125700 1307487453 1215 1216 1216 1215 1300
391 20250401 125600 1305907598 1216 1216 1216 1216 328
392 20250401 125500 1305508750 1216 1216 1216 1216 251
393 20250401 125400 1305203534 1223 1223 1223 1223 0
394 20250401 125300 1305203534 1223 1223 1223 1223 1
395 20250401 125200 1305202311 1223 1223 1223 1223 0
396 20250401 125100 1305202311 1223 1223 1223 1223 251
397 20250401 125000 1304895338 1223 1223 1223 1223 0
398 20250401 124900 1304895338 1223 1223 1223 1223 0
399 20250401 124800 1304895338 1223 1223 1223 1223 1
400 20250401 124700 1304894115 1216 1216 1223 1216 74
401 20250401 124600 1304803655 1215 1215 1215 1215 958
402 20250401 124500 1303639685 1218 1223 1223 1218 791
403 20250401 124400 1302672717 1223 1223 1223 1223 1041
404 20250401 124300 1301399574 1223 1223 1223 1223 0
405 20250401 124200 1301399574 1223 1223 1223 1223 0
406 20250401 124100 1301399574 1223 1223 1223 1223 0
407 20250401 124000 1301399574 1223 1223 1223 1223 0
408 20250401 123900 1301399574 1223 1223 1223 1223 6
409 20250401 123800 1301392236 1223 1219 1223 1218 1734
410 20250401 123700 1299276509 1217 1217 1217 1217 0
411 20250401 123600 1299276509 1217 1217 1217 1217 928
412 20250401 123500 1298147133 1218 1218 1218 1218 0
413 20250401 123400 1298147133 1218 1218 1218 1218 53
414 20250401 123300 1298082579 1218 1218 1218 1218 700
415 20250401 123200 1297229979 1218 1218 1218 1218 0
416 20250401 123100 1297229979 1218 1218 1218 1218 2
417 20250401 123000 1297227543 1216 1216 1216 1216 1
418 20250401 122900 1297226327 1209 1209 1209 1209 0
419 20250401 122800 1297226327 1209 1209 1209 1209 0
420 20250401 122700 1297226327 1209 1210 1210 1209 50
421 20250401 122600 1297165870 1207 1218 1218 1207 30
422 20250401 122500 1297129501 1218 1218 1218 1218 0
423 20250401 122400 1297129501 1218 1218 1218 1218 0
424 20250401 122300 1297129501 1218 1220 1220 1218 4
425 20250401 122200 1297124624 1213 1219 1219 1213 517
426 20250401 122100 1296497272 1220 1220 1220 1220 0
427 20250401 122000 1296497272 1220 1220 1220 1220 0
428 20250401 121900 1296497272 1220 1220 1220 1220 32
429 20250401 121800 1296458232 1221 1221 1221 1221 0
430 20250401 121700 1296458232 1221 1221 1221 1221 1
431 20250401 121600 1296457011 1220 1220 1220 1220 0
432 20250401 121500 1296457011 1220 1220 1220 1220 0
433 20250401 121400 1296457011 1220 1220 1220 1220 2
434 20250401 121300 1296454571 1216 1216 1216 1216 47
435 20250401 121200 1296397419 1216 1216 1216 1216 355
436 20250401 121100 1295965739 1216 1222 1222 1216 432
437 20250401 121000 1295438285 1222 1222 1222 1222 0
438 20250401 120900 1295438285 1222 1221 1222 1221 888
439 20250401 120800 1294353693 1221 1221 1221 1221 0
440 20250401 120700 1294353693 1221 1221 1221 1221 0
441 20250401 120600 1294353693 1221 1220 1221 1220 488
442 20250401 120500 1293757846 1222 1222 1222 1222 0
443 20250401 120400 1293757846 1222 1222 1222 1222 0
444 20250401 120300 1293757846 1222 1222 1222 1222 0
445 20250401 120200 1293757846 1222 1222 1222 1216 3
446 20250401 120100 1293754186 1216 1216 1216 1216 0
447 20250401 120000 1293754186 1216 1220 1222 1216 1047
448 20250401 115900 1292478208 1220 1220 1220 1220 40
449 20250401 115800 1292429408 1220 1220 1220 1220 2
450 20250401 115700 1292426968 1220 1220 1220 1220 1
451 20250401 115600 1292425748 1215 1215 1215 1215 0
452 20250401 115500 1292425748 1215 1215 1215 1215 3
453 20250401 115400 1292422103 1223 1213 1223 1213 1769
454 20250401 115300 1290267900 1203 1214 1214 1200 10105
455 20250401 115200 1278124239 1214 1218 1218 1214 599
456 20250401 115100 1277395247 1219 1219 1219 1219 439
457 20250401 115000 1276860106 1219 1219 1219 1219 87
458 20250401 114900 1276754053 1224 1224 1224 1224 51
459 20250401 114800 1276691629 1224 1224 1224 1224 147
460 20250401 114700 1276511701 1223 1218 1224 1218 98
461 20250401 114600 1276392326 1224 1221 1224 1218 2009
462 20250401 114500 1273938818 1221 1221 1221 1221 921
463 20250401 114400 1272814277 1224 1224 1224 1224 0
464 20250401 114300 1272814277 1224 1224 1224 1224 2
465 20250401 114200 1272811829 1224 1224 1224 1224 0
466 20250401 114100 1272811829 1224 1224 1224 1224 0
467 20250401 114000 1272811829 1224 1224 1224 1224 0
468 20250401 113900 1272811829 1224 1224 1224 1224 608
469 20250401 113800 1272067637 1224 1224 1224 1224 0
470 20250401 113700 1272067637 1224 1224 1224 1224 0
471 20250401 113600 1272067637 1224 1224 1224 1224 20
472 20250401 113500 1272043157 1221 1221 1221 1221 235
473 20250401 113400 1271756222 1224 1224 1224 1224 37
474 20250401 113300 1271710934 1224 1224 1224 1224 0
475 20250401 113200 1271710934 1224 1223 1224 1223 557
476 20250401 113100 1271029366 1224 1224 1224 1224 40
477 20250401 113000 1270980406 1224 1222 1224 1221 5509
478 20250401 112900 1264247799 1218 1218 1218 1218 3
479 20250401 112800 1264244145 1220 1220 1220 1220 10
480 20250401 112700 1264231945 1221 1221 1221 1221 0
481 20250401 112600 1264231945 1221 1221 1221 1221 0
482 20250401 112500 1264231945 1221 1221 1221 1221 344
483 20250401 112400 1263811921 1221 1217 1222 1217 5175
484 20250401 112300 1257493065 1217 1217 1217 1217 134
485 20250401 112200 1257329987 1216 1216 1216 1216 1001
486 20250401 112100 1256112771 1216 1218 1218 1216 76
487 20250401 112000 1256020230 1216 1216 1220 1216 8906
488 20250401 111900 1245168010 1216 1216 1216 1216 1
489 20250401 111800 1245166794 1216 1216 1216 1216 79
490 20250401 111700 1245070730 1216 1216 1216 1216 3
491 20250401 111600 1245067082 1216 1216 1216 1216 16
492 20250401 111500 1245047626 1216 1216 1216 1216 691
493 20250401 111400 1244207370 1217 1217 1217 1217 0
494 20250401 111300 1244207370 1217 1216 1218 1216 2491
495 20250401 111200 1241175895 1210 1214 1215 1210 997
496 20250401 111100 1239965493 1208 1210 1210 1206 3542
497 20250401 111000 1235681805 1213 1210 1213 1210 715
498 20250401 110900 1234814938 1212 1211 1212 1195 4755
499 20250401 110800 1229115942 1213 1213 1213 1213 0
500 20250401 110700 1229115942 1213 1213 1214 1213 3115
501 20250401 110600 1225334965 1207 1207 1207 1207 0
502 20250401 110500 1225334965 1207 1207 1207 1207 1507
503 20250401 110400 1223516016 1212 1212 1212 1212 49
504 20250401 110300 1223456628 1214 1214 1214 1214 416
505 20250401 110200 1222951604 1214 1214 1214 1214 142
506 20250401 110100 1222779216 1212 1212 1212 1212 20
507 20250401 110000 1222754976 1212 1212 1212 1212 229
508 20250401 105900 1222477428 1212 1212 1212 1212 1629
509 20250401 105800 1220503080 1215 1212 1215 1212 388
510 20250401 105700 1220032368 1212 1212 1212 1210 357
511 20250401 105600 1219599825 1216 1216 1216 1216 662
512 20250401 105500 1218794833 1216 1210 1217 1210 10427
513 20250401 105400 1206146674 1210 1212 1212 1204 1262
514 20250401 105300 1204623122 1210 1207 1210 1200 1281
515 20250401 105200 1203076008 1200 1206 1207 1200 90
516 20250401 105100 1202967479 1207 1205 1207 1196 2737
517 20250401 105000 1199689158 1205 1205 1205 1205 276
518 20250401 104900 1199356578 1197 1197 1197 1197 21
519 20250401 104800 1199331441 1197 1197 1197 1197 223
520 20250401 104700 1199064510 1197 1197 1197 1197 41
521 20250401 104600 1199015433 1197 1202 1204 1195 1817
522 20250401 104500 1196836799 1202 1202 1202 1202 113
523 20250401 104400 1196700973 1193 1198 1202 1193 2358
524 20250401 104300 1193874346 1187 1192 1192 1187 1995
525 20250401 104200 1191502835 1191 1194 1194 1191 648
526 20250401 104100 1190730227 1194 1194 1194 1189 84
527 20250401 104000 1190630026 1193 1193 1193 1193 2003
528 20250401 103900 1188240447 1189 1190 1190 1189 141
529 20250401 103800 1188072743 1190 1190 1190 1190 515
530 20250401 103700 1187459893 1192 1193 1193 1191 1569
531 20250401 103600 1185591143 1195 1195 1195 1195 0
532 20250401 103500 1185591143 1195 1195 1195 1195 0
533 20250401 103400 1185591143 1195 1195 1195 1190 1135
534 20250401 103300 1184235903 1196 1190 1196 1190 1591
535 20250401 103200 1182337025 1190 1190 1190 1189 1534
536 20250401 103100 1180511665 1189 1189 1189 1189 154
537 20250401 103000 1180328559 1189 1189 1189 1189 46
538 20250401 102900 1180273865 1189 1189 1189 1189 0
539 20250401 102800 1180273865 1189 1189 1189 1189 337
540 20250401 102700 1179873172 1186 1188 1189 1186 4492
541 20250401 102600 1174545013 1189 1189 1189 1189 700
542 20250401 102500 1173712713 1189 1189 1189 1189 100
543 20250401 102400 1173593813 1189 1190 1190 1189 1274
544 20250401 102300 1172077906 1193 1193 1193 1193 0
545 20250401 102200 1172077906 1193 1190 1194 1190 251
546 20250401 102100 1171778414 1189 1190 1190 1189 833
547 20250401 102000 1170787146 1193 1193 1193 1193 170
548 20250401 101900 1170584336 1193 1193 1193 1193 25
549 20250401 101800 1170554511 1193 1193 1193 1193 71
550 20250401 101700 1170469808 1193 1196 1198 1193 2586
551 20250401 101600 1167378471 1196 1193 1196 1193 601
552 20250401 101500 1166660078 1193 1197 1197 1193 1558
553 20250401 101400 1164799815 1196 1197 1197 1196 1008
554 20250401 101300 1163593964 1197 1197 1197 1197 647
555 20250401 101200 1162819505 1197 1196 1199 1195 3472
556 20250401 101100 1158660471 1194 1190 1196 1190 10400
557 20250401 101000 1146242007 1190 1186 1190 1186 627
558 20250401 100900 1145496738 1185 1185 1187 1185 348
559 20250401 100800 1145084356 1188 1188 1188 1188 0
560 20250401 100700 1145084356 1188 1182 1188 1182 68
561 20250401 100600 1145003974 1182 1181 1182 1181 1720
562 20250401 100500 1142972504 1181 1188 1188 1181 6380
563 20250401 100400 1135415038 1187 1187 1187 1187 108
564 20250401 100300 1135286842 1187 1187 1187 1187 680
565 20250401 100200 1134479682 1187 1185 1187 1185 2739
566 20250401 100100 1131233965 1185 1186 1186 1185 33
567 20250401 100000 1131194849 1185 1188 1188 1185 374
568 20250401 095900 1130750916 1188 1187 1188 1187 271
569 20250401 095800 1130428970 1188 1188 1188 1188 0
570 20250401 095700 1130428970 1188 1185 1188 1185 2
571 20250401 095600 1130426597 1185 1185 1185 1185 60
572 20250401 095500 1130355497 1184 1184 1184 1184 2245
573 20250401 095400 1127697417 1189 1189 1189 1189 500
574 20250401 095300 1127102917 1189 1189 1189 1189 2000
575 20250401 095200 1124724917 1182 1181 1182 1181 1054
576 20250401 095100 1123479587 1181 1187 1187 1181 2738
577 20250401 095000 1120235407 1186 1190 1191 1186 12
578 20250401 094900 1120221148 1192 1192 1192 1192 0
579 20250401 094800 1120221148 1192 1190 1192 1189 1818
580 20250401 094700 1118058194 1190 1190 1190 1190 2
581 20250401 094600 1118055814 1189 1187 1189 1187 599
582 20250401 094500 1117344601 1185 1185 1185 1185 0
583 20250401 094400 1117344601 1185 1183 1185 1180 3930
584 20250401 094300 1112692712 1177 1176 1184 1176 298
585 20250401 094200 1112341527 1176 1184 1184 1176 5962
586 20250401 094100 1105324616 1177 1187 1187 1177 2626
587 20250401 094000 1102226702 1185 1185 1185 1185 578
588 20250401 093900 1101541772 1185 1178 1185 1178 5131
589 20250401 093800 1095477862 1184 1176 1184 1176 2282
590 20250401 093700 1092777170 1175 1176 1176 1174 2288
591 20250401 093600 1090089971 1182 1176 1182 1174 5704
592 20250401 093500 1083388513 1175 1184 1184 1174 5050
593 20250401 093400 1077445731 1187 1184 1187 1184 3849
594 20250401 093300 1072886591 1184 1182 1184 1174 11475
595 20250401 093200 1059363423 1181 1186 1192 1178 16704
596 20250401 093100 1039623625 1186 1184 1186 1184 242
597 20250401 093000 1039337094 1184 1197 1198 1182 20576
598 20250401 092900 1014850634 1198 1200 1201 1197 6082
599 20250401 092800 1007554336 1201 1200 1201 1200 9212
600 20250401 092700 996499320 1201 1206 1206 1200 12065
601 20250401 092600 981993942 1206 1211 1213 1205 536
602 20250401 092500 981345896 1211 1204 1211 1203 4721
603 20250401 092400 975644884 1202 1207 1207 1202 6939
604 20250401 092300 967293597 1207 1203 1207 1203 4148
605 20250401 092200 962302613 1203 1205 1205 1202 10874
606 20250401 092100 949221761 1209 1202 1210 1202 2183
607 20250401 092000 946581489 1203 1208 1212 1203 17001
608 20250401 091900 926097719 1208 1211 1216 1208 10904
609 20250401 091800 912901791 1210 1220 1220 1209 20058
610 20250401 091700 888574364 1220 1225 1230 1214 26039
611 20250401 091600 856715680 1225 1222 1239 1222 16368
612 20250401 091500 836586873 1223 1218 1225 1210 40472
613 20250401 091400 787486131 1219 1273 1274 1210 192309
614 20250401 091300 550496061 1273 1244 1279 1236 144050
615 20250401 091200 368912743 1237 1270 1281 1230 214910
616 20250401 091100 99425762 1245 1245 1245 1245 0
617 20250401 091000 99425762 1245 1245 1245 1245 0
618 20250401 090900 99425762 1245 1211 1245 1202 28192
619 20250401 090800 64903286 1216 1195 1224 1195 14693
620 20250401 090700 47196238 1194 1181 1194 1181 11868
621 20250401 090600 33100641 1187 1185 1187 1185 919
622 20250401 090500 32011588 1187 1181 1187 1174 9532
623 20250401 090400 20719722 1187 1191 1191 1172 1018
624 20250401 090300 19521243 1178 1165 1195 1165 7380
625 20250401 090200 10861176 1162 1162 1163 1160 1774
626 20250401 090100 8800540 1162 1164 1164 1162 460
627 20250401 090000 8265604 1164 1132 1166 1132 7300

1
032580/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,33132064,0,40354853952,0.00
20250327,0,33132064,0,41448212064,0.00
20250326,0,33132064,0,41746400640,0.00
20250325,0,33132064,0,41547608256,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 33132064 0 40354853952 0.00
3 20250327 0 33132064 0 41448212064 0.00
4 20250326 0 33132064 0 41746400640 0.00
5 20250325 0 33132064 0 41547608256 0.00