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

634
037950/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,634 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,193200,21956164931,1163,1163,1163,1163,166541
20250401,193100,21956164931,1163,1163,1163,1163,0
20250401,193000,21956164931,1163,1163,1163,1163,0
20250401,192900,21956164931,1163,1163,1163,1163,0
20250401,192800,21956164931,1163,1163,1163,1163,0
20250401,192700,21956164931,1163,1163,1163,1163,0
20250401,192600,21956164931,1163,1163,1163,1163,0
20250401,192500,21956164931,1163,1163,1163,1163,0
20250401,192400,21956164931,1163,1163,1163,1163,0
20250401,192300,21956164931,1163,1163,1163,1163,0
20250401,192200,21956164931,1163,1163,1163,1163,0
20250401,192100,21956164931,1163,1163,1163,1163,0
20250401,192000,21956164931,1163,1163,1163,1163,0
20250401,191900,21956164931,1163,1163,1163,1163,0
20250401,191800,21956164931,1163,1163,1163,1163,0
20250401,191700,21956164931,1163,1163,1163,1163,0
20250401,191600,21956164931,1163,1163,1163,1163,0
20250401,191500,21956164931,1163,1163,1163,1163,0
20250401,191400,21956164931,1163,1163,1163,1163,0
20250401,191300,21956164931,1163,1163,1163,1163,0
20250401,191200,21956164931,1163,1163,1163,1163,0
20250401,191100,21956164931,1163,1163,1163,1163,0
20250401,191000,21956164931,1163,1163,1163,1163,0
20250401,190900,21956164931,1163,1163,1163,1163,0
20250401,190800,21956164931,1163,1163,1163,1163,0
20250401,190700,21956164931,1163,1163,1163,1163,0
20250401,190600,21956164931,1163,1163,1163,1163,0
20250401,190500,21956164931,1163,1163,1163,1163,0
20250401,190400,21956164931,1163,1163,1163,1163,0
20250401,190300,21956164931,1163,1163,1163,1163,0
20250401,190200,21956164931,1163,1163,1163,1163,166541
20250401,190100,21956164931,1163,1163,1163,1163,0
20250401,190000,21956164931,1163,1163,1163,1163,0
20250401,185900,21956164931,1163,1163,1163,1163,0
20250401,185800,21956164931,1163,1163,1163,1163,0
20250401,185700,21956164931,1163,1163,1163,1163,0
20250401,185600,21956164931,1163,1163,1163,1163,0
20250401,185500,21956164931,1163,1163,1163,1163,0
20250401,185400,21956164931,1163,1163,1163,1163,0
20250401,185300,21956164931,1163,1163,1163,1163,0
20250401,185200,21956164931,1163,1163,1163,1163,0
20250401,185100,21956164931,1163,1163,1163,1163,0
20250401,185000,21956164931,1163,1163,1163,1163,0
20250401,184900,21956164931,1163,1163,1163,1163,0
20250401,184800,21956164931,1163,1163,1163,1163,0
20250401,184700,21956164931,1163,1163,1163,1163,0
20250401,184600,21956164931,1163,1163,1163,1163,0
20250401,184500,21956164931,1163,1163,1163,1163,0
20250401,184400,21956164931,1163,1163,1163,1163,0
20250401,184300,21956164931,1163,1163,1163,1163,0
20250401,184200,21956164931,1163,1163,1163,1163,0
20250401,184100,21956164931,1163,1163,1163,1163,0
20250401,184000,21956164931,1163,1163,1163,1163,0
20250401,183900,21956164931,1163,1163,1163,1163,0
20250401,183800,21956164931,1163,1163,1163,1163,0
20250401,183700,21956164931,1163,1163,1163,1163,0
20250401,183600,21956164931,1163,1163,1163,1163,0
20250401,183500,21956164931,1163,1163,1163,1163,0
20250401,183400,21956164931,1163,1163,1163,1163,0
20250401,183300,21956164931,1163,1163,1163,1163,0
20250401,183200,21956164931,1163,1163,1163,1163,166541
20250401,183100,21956164931,1163,1163,1163,1163,0
20250401,183000,21956164931,1163,1163,1163,1163,0
20250401,182900,21956164931,1163,1163,1163,1163,0
20250401,182800,21956164931,1163,1163,1163,1163,0
20250401,182700,21956164931,1163,1163,1163,1163,0
20250401,182600,21956164931,1163,1163,1163,1163,0
20250401,182500,21956164931,1163,1163,1163,1163,0
20250401,182400,21956164931,1163,1163,1163,1163,0
20250401,182300,21956164931,1163,1163,1163,1163,0
20250401,182200,21956164931,1163,1163,1163,1163,0
20250401,182100,21956164931,1163,1163,1163,1163,0
20250401,182000,21956164931,1163,1163,1163,1163,0
20250401,181900,21956164931,1163,1163,1163,1163,0
20250401,181800,21956164931,1163,1163,1163,1163,0
20250401,181700,21956164931,1163,1163,1163,1163,0
20250401,181600,21956164931,1163,1163,1163,1163,0
20250401,181500,21956164931,1163,1163,1163,1163,0
20250401,181400,21956164931,1163,1163,1163,1163,0
20250401,181300,21956164931,1163,1163,1163,1163,0
20250401,181200,21956164931,1163,1163,1163,1163,0
20250401,181100,21956164931,1163,1163,1163,1163,0
20250401,181000,21956164931,1163,1163,1163,1163,0
20250401,180900,21956164931,1163,1163,1163,1163,0
20250401,180800,21956164931,1163,1163,1163,1163,0
20250401,180700,21956164931,1163,1163,1163,1163,0
20250401,180600,21956164931,1163,1163,1163,1163,0
20250401,180500,21956164931,1163,1163,1163,1163,0
20250401,180400,21956164931,1163,1163,1163,1163,0
20250401,180300,21956164931,1163,1163,1163,1163,0
20250401,180200,21956164931,1163,1163,1163,1163,166541
20250401,180100,21956164931,1163,1163,1163,1163,0
20250401,180000,21956164931,1163,1163,1163,1163,0
20250401,175900,21956164931,1163,1163,1163,1163,0
20250401,175800,21956164931,1163,1163,1163,1163,0
20250401,175700,21956164931,1163,1163,1163,1163,0
20250401,175600,21956164931,1163,1163,1163,1163,0
20250401,175500,21956164931,1163,1163,1163,1163,0
20250401,175400,21956164931,1163,1163,1163,1163,0
20250401,175300,21956164931,1163,1163,1163,1163,0
20250401,175200,21956164931,1163,1163,1163,1163,0
20250401,175100,21956164931,1163,1163,1163,1163,0
20250401,175000,21956164931,1163,1163,1163,1163,0
20250401,174900,21956164931,1163,1163,1163,1163,0
20250401,174800,21956164931,1163,1163,1163,1163,0
20250401,174700,21956164931,1163,1163,1163,1163,0
20250401,174600,21956164931,1163,1163,1163,1163,0
20250401,174500,21956164931,1163,1163,1163,1163,0
20250401,174400,21956164931,1163,1163,1163,1163,0
20250401,174300,21956164931,1163,1163,1163,1163,0
20250401,174200,21956164931,1163,1163,1163,1163,0
20250401,174100,21956164931,1163,1163,1163,1163,0
20250401,174000,21956164931,1163,1163,1163,1163,0
20250401,173900,21956164931,1163,1163,1163,1163,0
20250401,173800,21956164931,1163,1163,1163,1163,0
20250401,173700,21956164931,1163,1163,1163,1163,0
20250401,173600,21956164931,1163,1163,1163,1163,0
20250401,173500,21956164931,1163,1163,1163,1163,0
20250401,173400,21956164931,1163,1163,1163,1163,0
20250401,173300,21956164931,1163,1163,1163,1163,0
20250401,173200,21956164931,1163,1163,1163,1163,166541
20250401,173100,21956164931,1163,1163,1163,1163,0
20250401,173000,21956164931,1163,1163,1163,1163,0
20250401,172900,21956164931,1163,1163,1163,1163,0
20250401,172800,21956164931,1163,1163,1163,1163,0
20250401,172700,21956164931,1163,1163,1163,1163,0
20250401,172600,21956164931,1163,1163,1163,1163,0
20250401,172500,21956164931,1163,1163,1163,1163,0
20250401,172400,21956164931,1163,1163,1163,1163,0
20250401,172300,21956164931,1163,1163,1163,1163,0
20250401,172200,21956164931,1163,1163,1163,1163,0
20250401,172100,21956164931,1163,1163,1163,1163,0
20250401,172000,21956164931,1163,1163,1163,1163,0
20250401,171900,21956164931,1163,1163,1163,1163,0
20250401,171800,21956164931,1163,1163,1163,1163,0
20250401,171700,21956164931,1163,1163,1163,1163,0
20250401,171600,21956164931,1163,1163,1163,1163,0
20250401,171500,21956164931,1163,1163,1163,1163,0
20250401,171400,21956164931,1163,1163,1163,1163,0
20250401,171300,21956164931,1163,1163,1163,1163,0
20250401,171200,21956164931,1163,1163,1163,1163,0
20250401,171100,21956164931,1163,1163,1163,1163,0
20250401,171000,21956164931,1163,1163,1163,1163,0
20250401,170900,21956164931,1163,1163,1163,1163,0
20250401,170800,21956164931,1163,1163,1163,1163,0
20250401,170700,21956164931,1163,1163,1163,1163,0
20250401,170600,21956164931,1163,1163,1163,1163,0
20250401,170500,21956164931,1163,1163,1163,1163,0
20250401,170400,21956164931,1163,1163,1163,1163,0
20250401,170300,21956164931,1163,1163,1163,1163,0
20250401,170200,21956164931,1163,1163,1163,1163,166541
20250401,170100,21956164931,1163,1163,1163,1163,0
20250401,170000,21956164931,1163,1163,1163,1163,0
20250401,165900,21956164931,1163,1163,1163,1163,0
20250401,165800,21956164931,1163,1163,1163,1163,0
20250401,165700,21956164931,1163,1163,1163,1163,0
20250401,165600,21956164931,1163,1163,1163,1163,0
20250401,165500,21956164931,1163,1163,1163,1163,0
20250401,165400,21956164931,1163,1163,1163,1163,0
20250401,165300,21956164931,1163,1163,1163,1163,0
20250401,165200,21956164931,1163,1163,1163,1163,0
20250401,165100,21956164931,1163,1163,1163,1163,0
20250401,165000,21956164931,1163,1163,1163,1163,0
20250401,164900,21956164931,1163,1163,1163,1163,0
20250401,164800,21956164931,1163,1163,1163,1163,0
20250401,164700,21956164931,1163,1163,1163,1163,0
20250401,164600,21956164931,1163,1163,1163,1163,0
20250401,164500,21956164931,1163,1163,1163,1163,0
20250401,164400,21956164931,1163,1163,1163,1163,0
20250401,164300,21956164931,1163,1163,1163,1163,0
20250401,164200,21956164931,1163,1163,1163,1163,0
20250401,164100,21956164931,1163,1163,1163,1163,0
20250401,164000,21956164931,1163,1163,1163,1163,0
20250401,163900,21956164931,1163,1163,1163,1163,0
20250401,163800,21956164931,1163,1163,1163,1163,0
20250401,163700,21956164931,1163,1163,1163,1163,0
20250401,163600,21956164931,1163,1163,1163,1163,0
20250401,163500,21956164931,1163,1163,1163,1163,0
20250401,163400,21956164931,1163,1163,1163,1163,0
20250401,163300,21956164931,1163,1163,1163,1163,0
20250401,163200,21956164931,1163,1163,1163,1163,166541
20250401,163100,21956164931,1163,1163,1163,1163,0
20250401,163000,21956164931,1163,1163,1163,1163,0
20250401,162900,21956164931,1163,1163,1163,1163,0
20250401,162800,21956164931,1163,1163,1163,1163,0
20250401,162700,21956164931,1163,1163,1163,1163,0
20250401,162600,21956164931,1163,1163,1163,1163,0
20250401,162500,21956164931,1163,1163,1163,1163,0
20250401,162400,21956164931,1163,1163,1163,1163,0
20250401,162300,21956164931,1163,1163,1163,1163,0
20250401,162200,21956164931,1163,1163,1163,1163,0
20250401,162100,21956164931,1163,1163,1163,1163,0
20250401,162000,21956164931,1163,1163,1163,1163,0
20250401,161900,21956164931,1163,1163,1163,1163,0
20250401,161800,21956164931,1163,1163,1163,1163,0
20250401,161700,21956164931,1163,1163,1163,1163,0
20250401,161600,21956164931,1163,1163,1163,1163,0
20250401,161500,21956164931,1163,1163,1163,1163,0
20250401,161400,21956164931,1163,1163,1163,1163,0
20250401,161300,21956164931,1163,1163,1163,1163,0
20250401,161200,21956164931,1163,1163,1163,1163,0
20250401,161100,21956164931,1163,1163,1163,1163,0
20250401,161000,21956164931,1163,1163,1163,1163,0
20250401,160900,21956164931,1163,1163,1163,1163,0
20250401,160800,21956164931,1163,1163,1163,1163,0
20250401,160700,21956164931,1163,1163,1163,1163,0
20250401,160600,21956164931,1163,1163,1163,1163,0
20250401,160500,21956164931,1163,1163,1163,1163,0
20250401,160400,21956164931,1163,1163,1163,1163,0
20250401,160300,21956164931,1163,1163,1163,1163,0
20250401,160200,21956164931,1163,1163,1163,1163,166541
20250401,160100,21956164931,1163,1163,1163,1163,0
20250401,160000,21956164931,1163,1163,1163,1163,0
20250401,155900,21956164931,1163,1163,1163,1163,0
20250401,155800,21956164931,1163,1163,1163,1163,0
20250401,155700,21956164931,1163,1163,1163,1163,0
20250401,155600,21956164931,1163,1163,1163,1163,0
20250401,155500,21956164931,1163,1163,1163,1163,0
20250401,155400,21956164931,1163,1163,1163,1163,0
20250401,155300,21956164931,1163,1163,1163,1163,0
20250401,155200,21956164931,1163,1163,1163,1163,0
20250401,155100,21956164931,1163,1163,1163,1163,0
20250401,155000,21956164931,1163,1163,1163,1163,0
20250401,154900,21956164931,1163,1163,1163,1163,0
20250401,154800,21956164931,1163,1163,1163,1163,0
20250401,154700,21956164931,1163,1163,1163,1163,0
20250401,154600,21956164931,1163,1163,1163,1163,0
20250401,154500,21956164931,1163,1163,1163,1163,0
20250401,154400,21956164931,1163,1163,1163,1163,0
20250401,154300,21956164931,1163,1163,1163,1163,0
20250401,154200,21956164931,1163,1163,1163,1163,0
20250401,154100,21956164931,1163,1163,1163,1163,0
20250401,154000,21956164931,1163,1163,1163,1163,0
20250401,153900,21956164931,1163,1163,1163,1163,0
20250401,153800,21956164931,1163,1163,1163,1163,0
20250401,153700,21956164931,1163,1163,1163,1163,0
20250401,153600,21956164931,1163,1163,1163,1163,0
20250401,153500,21956164931,1163,1163,1163,1163,0
20250401,153400,21956164931,1163,1163,1163,1163,0
20250401,153300,21956164931,1163,1163,1163,1163,0
20250401,153200,21956164931,1163,1163,1163,1163,166541
20250401,153100,21956164931,1163,1163,1163,1163,0
20250401,153000,21956164931,1163,1163,1163,1163,166541
20250401,152900,21762477748,1161,1161,1161,1161,0
20250401,152800,21762477748,1161,1161,1161,1161,0
20250401,152700,21762477748,1161,1161,1161,1161,0
20250401,152600,21762477748,1161,1161,1161,1161,0
20250401,152500,21762477748,1161,1161,1161,1161,0
20250401,152400,21762477748,1161,1161,1161,1161,0
20250401,152300,21762477748,1161,1161,1161,1161,0
20250401,152200,21762477748,1161,1161,1161,1161,0
20250401,152100,21762477748,1161,1161,1161,1161,0
20250401,152000,21762477748,1161,1161,1161,1161,0
20250401,151900,21762477748,1161,1160,1161,1155,132333
20250401,151800,21609312679,1160,1161,1163,1160,25347
20250401,151700,21579888334,1161,1162,1163,1161,15504
20250401,151600,21561881959,1162,1162,1163,1162,13892
20250401,151500,21545739141,1162,1161,1164,1160,32293
20250401,151400,21508215205,1161,1162,1162,1161,6213
20250401,151300,21500996354,1161,1162,1163,1161,8574
20250401,151200,21491033302,1162,1162,1163,1161,4473
20250401,151100,21485837336,1162,1164,1164,1162,8925
20250401,151000,21475452128,1163,1162,1164,1162,11692
20250401,150900,21461846455,1163,1163,1163,1162,3285
20250401,150800,21458026834,1163,1161,1164,1161,24469
20250401,150700,21429585762,1160,1161,1161,1156,54674
20250401,150600,21366257525,1160,1164,1164,1160,14029
20250401,150500,21349967556,1163,1162,1164,1161,33801
20250401,150400,21310679716,1162,1163,1164,1162,14409
20250401,150300,21293921930,1163,1162,1164,1162,22186
20250401,150200,21268100490,1163,1165,1165,1162,21752
20250401,150100,21242794535,1164,1165,1168,1164,10197
20250401,150000,21230911547,1169,1166,1169,1162,48032
20250401,145900,21175051446,1170,1163,1170,1163,6481
20250401,145800,21167477809,1169,1165,1174,1163,30004
20250401,145700,21132354509,1161,1163,1165,1161,9664
20250401,145600,21121109880,1161,1160,1163,1160,5409
20250401,145500,21114831372,1160,1157,1160,1157,21477
20250401,145400,21089932182,1157,1158,1158,1155,32253
20250401,145300,21052625132,1158,1159,1159,1156,10393
20250401,145200,21040591916,1155,1156,1157,1154,53709
20250401,145100,20978559177,1157,1159,1159,1157,12967
20250401,145000,20963551498,1159,1160,1160,1158,13290
20250401,144900,20948145770,1160,1162,1162,1160,14625
20250401,144800,20931170982,1161,1165,1165,1161,3990
20250401,144700,20926535370,1162,1162,1163,1162,9013
20250401,144600,20916055289,1162,1163,1165,1162,10782
20250401,144500,20903520627,1163,1158,1165,1158,18974
20250401,144400,20881513525,1159,1156,1159,1156,23671
20250401,144300,20854126326,1156,1158,1159,1156,35537
20250401,144200,20812999065,1157,1158,1160,1157,17584
20250401,144100,20792634611,1158,1163,1163,1157,24740
20250401,144000,20763975527,1160,1163,1164,1157,123077
20250401,143900,20621231000,1163,1163,1166,1161,58571
20250401,143800,20553154202,1164,1164,1166,1163,17719
20250401,143700,20532532078,1164,1167,1167,1163,79213
20250401,143600,20440256324,1167,1167,1168,1166,17563
20250401,143500,20419761258,1166,1172,1172,1166,163595
20250401,143400,20228589334,1173,1173,1174,1173,5584
20250401,143300,20222035533,1173,1173,1175,1173,1560
20250401,143200,20220205651,1175,1173,1175,1173,1535
20250401,143100,20218404392,1173,1172,1173,1172,1062
20250401,143000,20217158716,1177,1177,1178,1177,5294
20250401,142900,20210925818,1178,1175,1178,1170,37707
20250401,142800,20166647175,1177,1173,1177,1171,15175
20250401,142700,20148811673,1174,1171,1174,1171,3062
20250401,142600,20145222278,1170,1170,1170,1170,5282
20250401,142500,20139042338,1170,1170,1171,1170,5631
20250401,142400,20132453748,1170,1170,1171,1170,2435
20250401,142300,20129604712,1170,1170,1171,1169,20725
20250401,142200,20105363367,1171,1171,1171,1170,523
20250401,142100,20104751287,1170,1170,1171,1170,2480
20250401,142000,20101849477,1170,1171,1172,1170,18398
20250401,141900,20080308826,1171,1172,1172,1171,12207
20250401,141800,20066007798,1172,1172,1174,1172,2134
20250401,141700,20063506690,1174,1173,1174,1172,2585
20250401,141600,20060475432,1172,1170,1172,1170,6115
20250401,141500,20053316673,1170,1172,1173,1169,22907
20250401,141400,20026519546,1173,1173,1173,1172,20630
20250401,141300,20002336313,1175,1174,1175,1173,14043
20250401,141200,19985858909,1175,1174,1175,1174,11885
20250401,141100,19971899309,1175,1174,1175,1174,20022
20250401,141000,19948392578,1175,1175,1175,1174,1069
20250401,140900,19947136516,1174,1174,1175,1174,7596
20250401,140800,19938213072,1174,1174,1175,1174,11550
20250401,140700,19924650542,1175,1174,1175,1174,2788
20250401,140600,19921377428,1173,1175,1175,1173,14194
20250401,140500,19904706993,1175,1170,1175,1170,7015
20250401,140400,19896480775,1170,1171,1172,1170,6853
20250401,140300,19888458735,1172,1171,1172,1169,4376
20250401,140200,19883338339,1171,1170,1171,1168,21763
20250401,140100,19857892669,1170,1169,1172,1169,15917
20250401,140000,19839276796,1169,1171,1171,1168,102002
20250401,135900,19719985755,1171,1174,1174,1171,34553
20250401,135800,19679509153,1174,1174,1174,1173,1201
20250401,135700,19678099189,1174,1175,1176,1174,2775
20250401,135600,19674838973,1175,1172,1175,1172,21497
20250401,135500,19649618564,1172,1173,1173,1172,15157
20250401,135400,19631849006,1173,1175,1177,1173,23868
20250401,135300,19603833813,1175,1175,1177,1175,229
20250401,135200,19603564400,1177,1177,1177,1174,6999
20250401,135100,19595332289,1177,1178,1178,1175,4688
20250401,135000,19589822651,1178,1177,1178,1177,2706
20250401,134900,19586635620,1177,1176,1180,1176,14537
20250401,134800,19569526490,1176,1176,1176,1175,5023
20250401,134700,19563622728,1177,1178,1179,1176,12726
20250401,134600,19548642763,1176,1178,1179,1176,27332
20250401,134500,19516465933,1178,1180,1183,1177,43323
20250401,134400,19465376431,1183,1178,1188,1178,27517
20250401,134300,19432830264,1180,1178,1181,1175,31576
20250401,134200,19395655809,1179,1181,1184,1177,22203
20250401,134100,19369465767,1184,1182,1186,1180,44544
20250401,134000,19316771330,1180,1177,1182,1176,30730
20250401,133900,19280550607,1176,1175,1177,1172,22275
20250401,133800,19254392331,1175,1173,1175,1171,39300
20250401,133700,19208321571,1175,1176,1177,1173,43255
20250401,133600,19157517530,1176,1177,1177,1176,660
20250401,133500,19156741362,1177,1177,1177,1177,2958
20250401,133400,19153259796,1176,1176,1177,1176,3825
20250401,133300,19148760056,1176,1177,1178,1176,1214
20250401,133200,19147331049,1177,1177,1178,1177,5199
20250401,133100,19141211823,1178,1178,1178,1178,1988
20250401,133000,19138869959,1180,1181,1181,1178,26952
20250401,132900,19107092527,1183,1184,1184,1183,598
20250401,132800,19106385037,1184,1184,1184,1181,1435
20250401,132700,19104687263,1180,1180,1184,1180,6617
20250401,132600,19096876229,1180,1182,1182,1180,3411
20250401,132500,19092848291,1181,1183,1185,1181,3238
20250401,132400,19089017554,1181,1183,1183,1181,943
20250401,132300,19087903076,1184,1182,1184,1182,4405
20250401,132200,19082695721,1182,1185,1185,1182,3605
20250401,132100,19078428419,1185,1184,1185,1183,1258
20250401,132000,19076939433,1181,1181,1181,1180,11878
20250401,131900,19062911525,1182,1182,1183,1182,1658
20250401,131800,19060951768,1185,1183,1185,1182,23600
20250401,131700,19033034369,1185,1184,1185,1183,11905
20250401,131600,19018939054,1184,1184,1185,1183,5598
20250401,131500,19012312164,1185,1187,1187,1185,239
20250401,131400,19012028659,1187,1185,1188,1184,23521
20250401,131300,18984154876,1185,1188,1189,1185,7179
20250401,131200,18975635748,1188,1186,1188,1186,9173
20250401,131100,18964746238,1186,1185,1187,1182,24378
20250401,131000,18935873043,1186,1186,1188,1186,11249
20250401,130900,18922526946,1186,1185,1186,1185,8325
20250401,130800,18912659766,1185,1186,1187,1184,20301
20250401,130700,18888598276,1186,1190,1193,1185,27519
20250401,130600,18855898534,1190,1186,1197,1186,98101
20250401,130500,18738921587,1186,1183,1187,1182,20190
20250401,130400,18714990842,1182,1179,1184,1179,18842
20250401,130300,18692732842,1180,1176,1181,1176,4134
20250401,130200,18687862577,1176,1181,1181,1175,29659
20250401,130100,18652894898,1181,1183,1183,1181,7563
20250401,130000,18643961783,1181,1180,1182,1179,11480
20250401,125900,18630408170,1180,1180,1180,1177,2841
20250401,125800,18627058465,1180,1183,1185,1176,49133
20250401,125700,18569102550,1183,1186,1186,1181,79697
20250401,125600,18474757584,1182,1178,1187,1178,59847
20250401,125500,18403929825,1177,1173,1177,1173,36595
20250401,125400,18360970010,1173,1174,1174,1173,7773
20250401,125300,18351846172,1174,1174,1174,1173,4674
20250401,125200,18346360361,1174,1174,1175,1173,7306
20250401,125100,18337784812,1174,1175,1175,1173,11680
20250401,125000,18324076718,1174,1174,1175,1174,7603
20250401,124900,18315149943,1174,1175,1177,1174,7710
20250401,124800,18306084300,1177,1173,1177,1173,8741
20250401,124700,18295820123,1174,1174,1175,1173,8799
20250401,124600,18285491484,1174,1172,1174,1170,14022
20250401,124500,18269061499,1171,1172,1172,1170,23722
20250401,124400,18241290964,1171,1170,1172,1170,8057
20250401,124300,18231856612,1170,1171,1173,1170,27718
20250401,124200,18199413007,1171,1172,1173,1171,7619
20250401,124100,18190486264,1171,1171,1173,1171,44106
20250401,124000,18138822574,1172,1175,1175,1170,42486
20250401,123900,18089047767,1174,1177,1180,1173,53290
20250401,123800,18026361310,1177,1184,1186,1175,57687
20250401,123700,17958305527,1184,1190,1193,1184,81170
20250401,123600,17861984651,1189,1202,1203,1187,299476
20250401,123500,17504023105,1202,1176,1206,1173,220834
20250401,123400,17240319433,1176,1175,1176,1174,3300
20250401,123300,17236440906,1176,1173,1176,1173,2867
20250401,123200,17233075322,1173,1173,1173,1173,2262
20250401,123100,17230421996,1173,1171,1173,1170,4401
20250401,123000,17225261665,1171,1172,1172,1170,9313
20250401,122900,17214358076,1173,1174,1174,1173,440
20250401,122800,17213841871,1174,1173,1174,1173,1126
20250401,122700,17212521064,1173,1173,1173,1173,345
20250401,122600,17212116379,1173,1173,1173,1172,3942
20250401,122500,17207492414,1172,1172,1172,1170,11250
20250401,122400,17194323888,1173,1172,1173,1171,325
20250401,122300,17193943011,1171,1173,1173,1171,4607
20250401,122200,17188546699,1171,1173,1173,1171,436
20250401,122100,17188036107,1173,1172,1173,1171,2408
20250401,122000,17185214884,1173,1171,1173,1170,5719
20250401,121900,17178519119,1172,1170,1173,1170,3248
20250401,121800,17174715251,1172,1170,1172,1170,695
20250401,121700,17173901731,1170,1172,1172,1170,6444
20250401,121600,17166356413,1172,1171,1172,1171,1898
20250401,121500,17164133823,1171,1170,1173,1169,13645
20250401,121400,17148171967,1174,1174,1174,1174,162
20250401,121300,17147981779,1174,1172,1174,1170,1456
20250401,121200,17146278001,1170,1173,1173,1170,7045
20250401,121100,17138026256,1172,1171,1172,1171,1954
20250401,121000,17135736440,1170,1170,1172,1169,24560
20250401,120900,17107002638,1170,1172,1172,1170,12099
20250401,120800,17092835927,1172,1171,1172,1171,9312
20250401,120700,17081931447,1171,1173,1174,1170,17471
20250401,120600,17061468861,1172,1172,1172,1172,2529
20250401,120500,17058504873,1171,1172,1172,1171,5452
20250401,120400,17052116675,1176,1172,1177,1171,7309
20250401,120300,17043552674,1172,1176,1176,1171,60667
20250401,120200,16972436686,1176,1175,1176,1175,1759
20250401,120100,16970368181,1175,1176,1176,1175,9836
20250401,120000,16958805786,1176,1178,1180,1175,7947
20250401,115900,16949453200,1181,1178,1181,1178,2860
20250401,115800,16946080623,1179,1180,1180,1175,19970
20250401,115700,16922607371,1180,1182,1183,1174,25474
20250401,115600,16892574404,1182,1174,1182,1174,23287
20250401,115500,16865113802,1174,1173,1174,1172,9798
20250401,115400,16853622631,1174,1173,1174,1173,12796
20250401,115300,16838602923,1174,1174,1174,1173,3033
20250401,115200,16835043731,1174,1174,1174,1173,14610
20250401,115100,16817893550,1174,1174,1175,1174,11303
20250401,115000,16804619411,1174,1174,1175,1173,6309
20250401,114900,16797215357,1177,1174,1177,1174,5810
20250401,114800,16790389445,1175,1175,1175,1175,408
20250401,114700,16789910045,1173,1178,1178,1173,15677
20250401,114600,16771479024,1178,1177,1178,1176,12209
20250401,114500,16757100248,1178,1177,1178,1176,7352
20250401,114400,16748449185,1178,1178,1179,1177,8277
20250401,114300,16738697924,1178,1174,1178,1174,7980
20250401,114200,16729312190,1174,1174,1174,1172,9491
20250401,114100,16718180373,1173,1173,1173,1172,15346
20250401,114000,16700192567,1172,1174,1174,1172,18053
20250401,113900,16679002259,1175,1175,1175,1175,9492
20250401,113800,16667849159,1176,1173,1176,1173,575
20250401,113700,16667173353,1173,1175,1175,1172,4965
20250401,113600,16661353511,1176,1176,1176,1176,10
20250401,113500,16661341751,1172,1176,1178,1170,29711
20250401,113400,16626547168,1178,1176,1179,1175,9890
20250401,113300,16614906465,1178,1176,1179,1175,4941
20250401,113200,16609093887,1173,1175,1176,1172,4998
20250401,113100,16603221540,1175,1171,1175,1170,12814
20250401,113000,16588180396,1171,1170,1172,1170,20893
20250401,112900,16563732345,1170,1174,1174,1170,5208
20250401,112800,16557635593,1171,1175,1175,1170,7044
20250401,112700,16549381602,1175,1174,1175,1174,4941
20250401,112600,16543577169,1170,1175,1175,1170,8000
20250401,112500,16534217151,1170,1172,1175,1170,22477
20250401,112400,16507892625,1172,1172,1175,1172,3361
20250401,112300,16503949977,1175,1171,1175,1170,6756
20250401,112200,16496038902,1171,1171,1174,1169,23252
20250401,112100,16468827280,1174,1174,1174,1171,4337
20250401,112000,16463744196,1175,1171,1175,1170,13245
20250401,111900,16448223803,1174,1176,1176,1171,10165
20250401,111800,16436307836,1176,1174,1176,1174,8907
20250401,111700,16425847299,1174,1176,1176,1170,10092
20250401,111600,16414015612,1170,1175,1177,1170,19426
20250401,111500,16391255489,1174,1170,1175,1169,18071
20250401,111400,16370094068,1170,1169,1174,1168,16269
20250401,111300,16351066387,1174,1172,1174,1167,40335
20250401,111200,16303900998,1173,1176,1176,1168,28012
20250401,111100,16271138147,1176,1175,1177,1172,24582
20250401,111000,16242284096,1176,1180,1181,1175,18926
20250401,110900,16220000695,1180,1181,1181,1180,5266
20250401,110800,16213784065,1180,1182,1182,1180,5388
20250401,110700,16207424217,1180,1181,1184,1180,10438
20250401,110600,16195093778,1182,1180,1182,1180,15016
20250401,110500,16177373061,1180,1181,1183,1180,49996
20250401,110400,16118370497,1181,1183,1184,1181,14743
20250401,110300,16100929589,1183,1178,1183,1178,40494
20250401,110200,16053162320,1178,1176,1179,1176,39415
20250401,110100,16006771347,1176,1177,1177,1172,39352
20250401,110000,15960507363,1176,1175,1180,1172,26016
20250401,105900,15929872397,1175,1170,1175,1170,8805
20250401,105800,15919537535,1170,1169,1173,1167,18015
20250401,105700,15898476282,1168,1168,1171,1167,19610
20250401,105600,15875574840,1172,1173,1175,1168,30818
20250401,105500,15839503707,1175,1178,1178,1173,23637
20250401,105400,15811714384,1178,1179,1180,1173,50419
20250401,105300,15752357451,1177,1169,1177,1166,25602
20250401,105200,15722366990,1165,1168,1169,1164,58032
20250401,105100,15654735545,1167,1170,1170,1166,36795
20250401,105000,15611797273,1168,1166,1171,1165,21674
20250401,104900,15586482303,1165,1172,1172,1163,259782
20250401,104800,15283400353,1170,1170,1174,1169,133918
20250401,104700,15126756606,1170,1174,1175,1170,96075
20250401,104600,15014198156,1173,1173,1177,1171,84771
20250401,104500,14914797978,1173,1182,1185,1173,204599
20250401,104400,14674278717,1182,1179,1185,1177,77270
20250401,104300,14583019191,1179,1181,1186,1177,268682
20250401,104200,14266245648,1181,1183,1190,1181,115766
20250401,104100,14129328460,1183,1190,1190,1183,44309
20250401,104000,14076804324,1190,1189,1190,1187,11500
20250401,103900,14063137851,1190,1195,1195,1187,39710
20250401,103800,14015858511,1195,1194,1195,1191,11279
20250401,103700,14002406299,1194,1191,1194,1190,13216
20250401,103600,13986656736,1191,1192,1192,1189,17891
20250401,103500,13965356552,1192,1189,1192,1187,10660
20250401,103400,13952672010,1188,1190,1191,1186,39539
20250401,103300,13905722551,1190,1192,1192,1188,39728
20250401,103200,13858451975,1190,1195,1195,1188,121146
20250401,103100,13714198452,1195,1198,1198,1193,36383
20250401,103000,13670686191,1198,1202,1203,1198,8480
20250401,102900,13660510715,1202,1198,1203,1198,2856
20250401,102800,13657077768,1198,1197,1201,1197,6853
20250401,102700,13648871861,1197,1197,1202,1194,21709
20250401,102600,13622888103,1197,1201,1201,1197,16279
20250401,102500,13603380270,1202,1202,1203,1200,6901
20250401,102400,13595092999,1200,1202,1203,1199,11929
20250401,102300,13580767831,1202,1208,1208,1200,14089
20250401,102200,13563842070,1208,1205,1209,1205,26365
20250401,102100,13532006579,1204,1200,1204,1200,7090
20250401,102000,13523480083,1201,1197,1201,1194,15928
20250401,101900,13504423103,1199,1200,1200,1194,29129
20250401,101800,13469566708,1200,1200,1200,1199,2796
20250401,101700,13466212506,1198,1202,1202,1197,21738
20250401,101600,13440152098,1202,1195,1207,1195,18450
20250401,101500,13418049340,1194,1199,1199,1193,74754
20250401,101400,13328711704,1199,1200,1200,1196,45894
20250401,101300,13273769778,1200,1202,1203,1196,71259
20250401,101200,13188392046,1201,1207,1209,1199,117402
20250401,101100,13047276896,1207,1211,1211,1202,71421
20250401,101000,12961143559,1211,1218,1222,1210,58482
20250401,100900,12890110519,1218,1220,1224,1218,46950
20250401,100800,12832764349,1219,1219,1220,1215,38997
20250401,100700,12785295588,1218,1217,1222,1214,17674
20250401,100600,12763773591,1214,1222,1222,1214,66305
20250401,100500,12683002920,1221,1219,1223,1215,82647
20250401,100400,12582113549,1219,1224,1235,1214,178187
20250401,100300,12363717403,1221,1230,1232,1218,242275
20250401,100200,12066438850,1229,1216,1231,1213,275592
20250401,100100,11729557233,1215,1213,1215,1209,65930
20250401,100000,11649629751,1212,1210,1213,1209,36580
20250401,095900,11605327069,1210,1204,1212,1203,46914
20250401,095800,11548620961,1204,1203,1206,1201,31288
20250401,095700,11510950243,1201,1202,1204,1197,39481
20250401,095600,11463592562,1201,1202,1206,1201,30117
20250401,095500,11427375434,1206,1206,1208,1201,43905
20250401,095400,11374470307,1206,1205,1209,1203,46973
20250401,095300,11317801121,1205,1201,1206,1200,22204
20250401,095200,11291079538,1202,1203,1206,1200,45087
20250401,095100,11236810727,1203,1193,1205,1193,60424
20250401,095000,11164191961,1193,1193,1195,1193,24905
20250401,094900,11134448542,1194,1194,1195,1190,64785
20250401,094800,11057250233,1194,1192,1196,1190,78755
20250401,094700,10963420028,1192,1197,1199,1192,102785
20250401,094600,10840593670,1195,1205,1205,1194,122837
20250401,094500,10693430784,1205,1213,1213,1204,56537
20250401,094400,10625154239,1211,1205,1217,1203,83423
20250401,094300,10524025026,1202,1205,1206,1199,139707
20250401,094200,10356196012,1208,1211,1214,1205,69626
20250401,094100,10272056773,1208,1203,1214,1202,53486
20250401,094000,10207459238,1203,1204,1208,1199,70216
20250401,093900,10123090418,1203,1209,1210,1199,212427
20250401,093800,9867533382,1209,1213,1218,1203,293364
20250401,093700,9512731519,1213,1233,1238,1211,428750
20250401,093600,8988528750,1238,1246,1253,1229,647745
20250401,093500,8183650571,1245,1252,1257,1235,918813
20250401,093400,7037606646,1252,1226,1253,1225,1265816
20250401,093300,5464410736,1227,1217,1234,1213,638366
20250401,093200,4681826737,1217,1201,1217,1199,99151
20250401,093100,4562218562,1201,1201,1204,1199,33382
20250401,093000,4522077062,1199,1200,1207,1198,102794
20250401,092900,4398543383,1200,1196,1205,1196,105449
20250401,092800,4272020370,1196,1200,1200,1192,30857
20250401,092700,4235106055,1200,1190,1200,1187,71346
20250401,092600,4149973157,1191,1187,1193,1186,30713
20250401,092500,4113486957,1186,1192,1193,1186,30858
20250401,092400,4076747880,1191,1195,1197,1191,73431
20250401,092300,3989065671,1196,1189,1198,1185,134620
20250401,092200,3828478416,1190,1184,1190,1182,76654
20250401,092100,3737483155,1182,1180,1182,1177,35534
20250401,092000,3695528415,1183,1177,1183,1175,45704
20250401,091900,3641666270,1178,1178,1178,1175,20772
20250401,091800,3617244329,1177,1175,1179,1174,44375
20250401,091700,3565075913,1174,1175,1177,1173,69660
20250401,091600,3483314146,1175,1178,1182,1173,209177
20250401,091500,3237617402,1179,1180,1187,1177,101268
20250401,091400,3118069020,1182,1182,1187,1176,58298
20250401,091300,3049356463,1187,1177,1187,1177,59947
20250401,091200,2978629409,1176,1178,1182,1176,94894
20250401,091100,2866836544,1179,1178,1180,1177,63930
20250401,091000,2791533893,1177,1183,1183,1176,126517
20250401,090900,2642429914,1183,1184,1185,1182,51364
20250401,090800,2581693294,1184,1189,1190,1184,78143
20250401,090700,2489029998,1190,1183,1195,1181,111101
20250401,090600,2356850839,1183,1175,1189,1175,152746
20250401,090500,2176080291,1176,1184,1187,1175,210247
20250401,090400,1928068976,1184,1190,1192,1184,298894
20250401,090300,1573440599,1190,1189,1199,1189,147472
20250401,090200,1397668057,1189,1200,1205,1189,285133
20250401,090100,1056943110,1200,1204,1220,1199,326494
20250401,090000,662860430,1203,1201,1213,1200,518045
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 193200 21956164931 1163 1163 1163 1163 166541
3 20250401 193100 21956164931 1163 1163 1163 1163 0
4 20250401 193000 21956164931 1163 1163 1163 1163 0
5 20250401 192900 21956164931 1163 1163 1163 1163 0
6 20250401 192800 21956164931 1163 1163 1163 1163 0
7 20250401 192700 21956164931 1163 1163 1163 1163 0
8 20250401 192600 21956164931 1163 1163 1163 1163 0
9 20250401 192500 21956164931 1163 1163 1163 1163 0
10 20250401 192400 21956164931 1163 1163 1163 1163 0
11 20250401 192300 21956164931 1163 1163 1163 1163 0
12 20250401 192200 21956164931 1163 1163 1163 1163 0
13 20250401 192100 21956164931 1163 1163 1163 1163 0
14 20250401 192000 21956164931 1163 1163 1163 1163 0
15 20250401 191900 21956164931 1163 1163 1163 1163 0
16 20250401 191800 21956164931 1163 1163 1163 1163 0
17 20250401 191700 21956164931 1163 1163 1163 1163 0
18 20250401 191600 21956164931 1163 1163 1163 1163 0
19 20250401 191500 21956164931 1163 1163 1163 1163 0
20 20250401 191400 21956164931 1163 1163 1163 1163 0
21 20250401 191300 21956164931 1163 1163 1163 1163 0
22 20250401 191200 21956164931 1163 1163 1163 1163 0
23 20250401 191100 21956164931 1163 1163 1163 1163 0
24 20250401 191000 21956164931 1163 1163 1163 1163 0
25 20250401 190900 21956164931 1163 1163 1163 1163 0
26 20250401 190800 21956164931 1163 1163 1163 1163 0
27 20250401 190700 21956164931 1163 1163 1163 1163 0
28 20250401 190600 21956164931 1163 1163 1163 1163 0
29 20250401 190500 21956164931 1163 1163 1163 1163 0
30 20250401 190400 21956164931 1163 1163 1163 1163 0
31 20250401 190300 21956164931 1163 1163 1163 1163 0
32 20250401 190200 21956164931 1163 1163 1163 1163 166541
33 20250401 190100 21956164931 1163 1163 1163 1163 0
34 20250401 190000 21956164931 1163 1163 1163 1163 0
35 20250401 185900 21956164931 1163 1163 1163 1163 0
36 20250401 185800 21956164931 1163 1163 1163 1163 0
37 20250401 185700 21956164931 1163 1163 1163 1163 0
38 20250401 185600 21956164931 1163 1163 1163 1163 0
39 20250401 185500 21956164931 1163 1163 1163 1163 0
40 20250401 185400 21956164931 1163 1163 1163 1163 0
41 20250401 185300 21956164931 1163 1163 1163 1163 0
42 20250401 185200 21956164931 1163 1163 1163 1163 0
43 20250401 185100 21956164931 1163 1163 1163 1163 0
44 20250401 185000 21956164931 1163 1163 1163 1163 0
45 20250401 184900 21956164931 1163 1163 1163 1163 0
46 20250401 184800 21956164931 1163 1163 1163 1163 0
47 20250401 184700 21956164931 1163 1163 1163 1163 0
48 20250401 184600 21956164931 1163 1163 1163 1163 0
49 20250401 184500 21956164931 1163 1163 1163 1163 0
50 20250401 184400 21956164931 1163 1163 1163 1163 0
51 20250401 184300 21956164931 1163 1163 1163 1163 0
52 20250401 184200 21956164931 1163 1163 1163 1163 0
53 20250401 184100 21956164931 1163 1163 1163 1163 0
54 20250401 184000 21956164931 1163 1163 1163 1163 0
55 20250401 183900 21956164931 1163 1163 1163 1163 0
56 20250401 183800 21956164931 1163 1163 1163 1163 0
57 20250401 183700 21956164931 1163 1163 1163 1163 0
58 20250401 183600 21956164931 1163 1163 1163 1163 0
59 20250401 183500 21956164931 1163 1163 1163 1163 0
60 20250401 183400 21956164931 1163 1163 1163 1163 0
61 20250401 183300 21956164931 1163 1163 1163 1163 0
62 20250401 183200 21956164931 1163 1163 1163 1163 166541
63 20250401 183100 21956164931 1163 1163 1163 1163 0
64 20250401 183000 21956164931 1163 1163 1163 1163 0
65 20250401 182900 21956164931 1163 1163 1163 1163 0
66 20250401 182800 21956164931 1163 1163 1163 1163 0
67 20250401 182700 21956164931 1163 1163 1163 1163 0
68 20250401 182600 21956164931 1163 1163 1163 1163 0
69 20250401 182500 21956164931 1163 1163 1163 1163 0
70 20250401 182400 21956164931 1163 1163 1163 1163 0
71 20250401 182300 21956164931 1163 1163 1163 1163 0
72 20250401 182200 21956164931 1163 1163 1163 1163 0
73 20250401 182100 21956164931 1163 1163 1163 1163 0
74 20250401 182000 21956164931 1163 1163 1163 1163 0
75 20250401 181900 21956164931 1163 1163 1163 1163 0
76 20250401 181800 21956164931 1163 1163 1163 1163 0
77 20250401 181700 21956164931 1163 1163 1163 1163 0
78 20250401 181600 21956164931 1163 1163 1163 1163 0
79 20250401 181500 21956164931 1163 1163 1163 1163 0
80 20250401 181400 21956164931 1163 1163 1163 1163 0
81 20250401 181300 21956164931 1163 1163 1163 1163 0
82 20250401 181200 21956164931 1163 1163 1163 1163 0
83 20250401 181100 21956164931 1163 1163 1163 1163 0
84 20250401 181000 21956164931 1163 1163 1163 1163 0
85 20250401 180900 21956164931 1163 1163 1163 1163 0
86 20250401 180800 21956164931 1163 1163 1163 1163 0
87 20250401 180700 21956164931 1163 1163 1163 1163 0
88 20250401 180600 21956164931 1163 1163 1163 1163 0
89 20250401 180500 21956164931 1163 1163 1163 1163 0
90 20250401 180400 21956164931 1163 1163 1163 1163 0
91 20250401 180300 21956164931 1163 1163 1163 1163 0
92 20250401 180200 21956164931 1163 1163 1163 1163 166541
93 20250401 180100 21956164931 1163 1163 1163 1163 0
94 20250401 180000 21956164931 1163 1163 1163 1163 0
95 20250401 175900 21956164931 1163 1163 1163 1163 0
96 20250401 175800 21956164931 1163 1163 1163 1163 0
97 20250401 175700 21956164931 1163 1163 1163 1163 0
98 20250401 175600 21956164931 1163 1163 1163 1163 0
99 20250401 175500 21956164931 1163 1163 1163 1163 0
100 20250401 175400 21956164931 1163 1163 1163 1163 0
101 20250401 175300 21956164931 1163 1163 1163 1163 0
102 20250401 175200 21956164931 1163 1163 1163 1163 0
103 20250401 175100 21956164931 1163 1163 1163 1163 0
104 20250401 175000 21956164931 1163 1163 1163 1163 0
105 20250401 174900 21956164931 1163 1163 1163 1163 0
106 20250401 174800 21956164931 1163 1163 1163 1163 0
107 20250401 174700 21956164931 1163 1163 1163 1163 0
108 20250401 174600 21956164931 1163 1163 1163 1163 0
109 20250401 174500 21956164931 1163 1163 1163 1163 0
110 20250401 174400 21956164931 1163 1163 1163 1163 0
111 20250401 174300 21956164931 1163 1163 1163 1163 0
112 20250401 174200 21956164931 1163 1163 1163 1163 0
113 20250401 174100 21956164931 1163 1163 1163 1163 0
114 20250401 174000 21956164931 1163 1163 1163 1163 0
115 20250401 173900 21956164931 1163 1163 1163 1163 0
116 20250401 173800 21956164931 1163 1163 1163 1163 0
117 20250401 173700 21956164931 1163 1163 1163 1163 0
118 20250401 173600 21956164931 1163 1163 1163 1163 0
119 20250401 173500 21956164931 1163 1163 1163 1163 0
120 20250401 173400 21956164931 1163 1163 1163 1163 0
121 20250401 173300 21956164931 1163 1163 1163 1163 0
122 20250401 173200 21956164931 1163 1163 1163 1163 166541
123 20250401 173100 21956164931 1163 1163 1163 1163 0
124 20250401 173000 21956164931 1163 1163 1163 1163 0
125 20250401 172900 21956164931 1163 1163 1163 1163 0
126 20250401 172800 21956164931 1163 1163 1163 1163 0
127 20250401 172700 21956164931 1163 1163 1163 1163 0
128 20250401 172600 21956164931 1163 1163 1163 1163 0
129 20250401 172500 21956164931 1163 1163 1163 1163 0
130 20250401 172400 21956164931 1163 1163 1163 1163 0
131 20250401 172300 21956164931 1163 1163 1163 1163 0
132 20250401 172200 21956164931 1163 1163 1163 1163 0
133 20250401 172100 21956164931 1163 1163 1163 1163 0
134 20250401 172000 21956164931 1163 1163 1163 1163 0
135 20250401 171900 21956164931 1163 1163 1163 1163 0
136 20250401 171800 21956164931 1163 1163 1163 1163 0
137 20250401 171700 21956164931 1163 1163 1163 1163 0
138 20250401 171600 21956164931 1163 1163 1163 1163 0
139 20250401 171500 21956164931 1163 1163 1163 1163 0
140 20250401 171400 21956164931 1163 1163 1163 1163 0
141 20250401 171300 21956164931 1163 1163 1163 1163 0
142 20250401 171200 21956164931 1163 1163 1163 1163 0
143 20250401 171100 21956164931 1163 1163 1163 1163 0
144 20250401 171000 21956164931 1163 1163 1163 1163 0
145 20250401 170900 21956164931 1163 1163 1163 1163 0
146 20250401 170800 21956164931 1163 1163 1163 1163 0
147 20250401 170700 21956164931 1163 1163 1163 1163 0
148 20250401 170600 21956164931 1163 1163 1163 1163 0
149 20250401 170500 21956164931 1163 1163 1163 1163 0
150 20250401 170400 21956164931 1163 1163 1163 1163 0
151 20250401 170300 21956164931 1163 1163 1163 1163 0
152 20250401 170200 21956164931 1163 1163 1163 1163 166541
153 20250401 170100 21956164931 1163 1163 1163 1163 0
154 20250401 170000 21956164931 1163 1163 1163 1163 0
155 20250401 165900 21956164931 1163 1163 1163 1163 0
156 20250401 165800 21956164931 1163 1163 1163 1163 0
157 20250401 165700 21956164931 1163 1163 1163 1163 0
158 20250401 165600 21956164931 1163 1163 1163 1163 0
159 20250401 165500 21956164931 1163 1163 1163 1163 0
160 20250401 165400 21956164931 1163 1163 1163 1163 0
161 20250401 165300 21956164931 1163 1163 1163 1163 0
162 20250401 165200 21956164931 1163 1163 1163 1163 0
163 20250401 165100 21956164931 1163 1163 1163 1163 0
164 20250401 165000 21956164931 1163 1163 1163 1163 0
165 20250401 164900 21956164931 1163 1163 1163 1163 0
166 20250401 164800 21956164931 1163 1163 1163 1163 0
167 20250401 164700 21956164931 1163 1163 1163 1163 0
168 20250401 164600 21956164931 1163 1163 1163 1163 0
169 20250401 164500 21956164931 1163 1163 1163 1163 0
170 20250401 164400 21956164931 1163 1163 1163 1163 0
171 20250401 164300 21956164931 1163 1163 1163 1163 0
172 20250401 164200 21956164931 1163 1163 1163 1163 0
173 20250401 164100 21956164931 1163 1163 1163 1163 0
174 20250401 164000 21956164931 1163 1163 1163 1163 0
175 20250401 163900 21956164931 1163 1163 1163 1163 0
176 20250401 163800 21956164931 1163 1163 1163 1163 0
177 20250401 163700 21956164931 1163 1163 1163 1163 0
178 20250401 163600 21956164931 1163 1163 1163 1163 0
179 20250401 163500 21956164931 1163 1163 1163 1163 0
180 20250401 163400 21956164931 1163 1163 1163 1163 0
181 20250401 163300 21956164931 1163 1163 1163 1163 0
182 20250401 163200 21956164931 1163 1163 1163 1163 166541
183 20250401 163100 21956164931 1163 1163 1163 1163 0
184 20250401 163000 21956164931 1163 1163 1163 1163 0
185 20250401 162900 21956164931 1163 1163 1163 1163 0
186 20250401 162800 21956164931 1163 1163 1163 1163 0
187 20250401 162700 21956164931 1163 1163 1163 1163 0
188 20250401 162600 21956164931 1163 1163 1163 1163 0
189 20250401 162500 21956164931 1163 1163 1163 1163 0
190 20250401 162400 21956164931 1163 1163 1163 1163 0
191 20250401 162300 21956164931 1163 1163 1163 1163 0
192 20250401 162200 21956164931 1163 1163 1163 1163 0
193 20250401 162100 21956164931 1163 1163 1163 1163 0
194 20250401 162000 21956164931 1163 1163 1163 1163 0
195 20250401 161900 21956164931 1163 1163 1163 1163 0
196 20250401 161800 21956164931 1163 1163 1163 1163 0
197 20250401 161700 21956164931 1163 1163 1163 1163 0
198 20250401 161600 21956164931 1163 1163 1163 1163 0
199 20250401 161500 21956164931 1163 1163 1163 1163 0
200 20250401 161400 21956164931 1163 1163 1163 1163 0
201 20250401 161300 21956164931 1163 1163 1163 1163 0
202 20250401 161200 21956164931 1163 1163 1163 1163 0
203 20250401 161100 21956164931 1163 1163 1163 1163 0
204 20250401 161000 21956164931 1163 1163 1163 1163 0
205 20250401 160900 21956164931 1163 1163 1163 1163 0
206 20250401 160800 21956164931 1163 1163 1163 1163 0
207 20250401 160700 21956164931 1163 1163 1163 1163 0
208 20250401 160600 21956164931 1163 1163 1163 1163 0
209 20250401 160500 21956164931 1163 1163 1163 1163 0
210 20250401 160400 21956164931 1163 1163 1163 1163 0
211 20250401 160300 21956164931 1163 1163 1163 1163 0
212 20250401 160200 21956164931 1163 1163 1163 1163 166541
213 20250401 160100 21956164931 1163 1163 1163 1163 0
214 20250401 160000 21956164931 1163 1163 1163 1163 0
215 20250401 155900 21956164931 1163 1163 1163 1163 0
216 20250401 155800 21956164931 1163 1163 1163 1163 0
217 20250401 155700 21956164931 1163 1163 1163 1163 0
218 20250401 155600 21956164931 1163 1163 1163 1163 0
219 20250401 155500 21956164931 1163 1163 1163 1163 0
220 20250401 155400 21956164931 1163 1163 1163 1163 0
221 20250401 155300 21956164931 1163 1163 1163 1163 0
222 20250401 155200 21956164931 1163 1163 1163 1163 0
223 20250401 155100 21956164931 1163 1163 1163 1163 0
224 20250401 155000 21956164931 1163 1163 1163 1163 0
225 20250401 154900 21956164931 1163 1163 1163 1163 0
226 20250401 154800 21956164931 1163 1163 1163 1163 0
227 20250401 154700 21956164931 1163 1163 1163 1163 0
228 20250401 154600 21956164931 1163 1163 1163 1163 0
229 20250401 154500 21956164931 1163 1163 1163 1163 0
230 20250401 154400 21956164931 1163 1163 1163 1163 0
231 20250401 154300 21956164931 1163 1163 1163 1163 0
232 20250401 154200 21956164931 1163 1163 1163 1163 0
233 20250401 154100 21956164931 1163 1163 1163 1163 0
234 20250401 154000 21956164931 1163 1163 1163 1163 0
235 20250401 153900 21956164931 1163 1163 1163 1163 0
236 20250401 153800 21956164931 1163 1163 1163 1163 0
237 20250401 153700 21956164931 1163 1163 1163 1163 0
238 20250401 153600 21956164931 1163 1163 1163 1163 0
239 20250401 153500 21956164931 1163 1163 1163 1163 0
240 20250401 153400 21956164931 1163 1163 1163 1163 0
241 20250401 153300 21956164931 1163 1163 1163 1163 0
242 20250401 153200 21956164931 1163 1163 1163 1163 166541
243 20250401 153100 21956164931 1163 1163 1163 1163 0
244 20250401 153000 21956164931 1163 1163 1163 1163 166541
245 20250401 152900 21762477748 1161 1161 1161 1161 0
246 20250401 152800 21762477748 1161 1161 1161 1161 0
247 20250401 152700 21762477748 1161 1161 1161 1161 0
248 20250401 152600 21762477748 1161 1161 1161 1161 0
249 20250401 152500 21762477748 1161 1161 1161 1161 0
250 20250401 152400 21762477748 1161 1161 1161 1161 0
251 20250401 152300 21762477748 1161 1161 1161 1161 0
252 20250401 152200 21762477748 1161 1161 1161 1161 0
253 20250401 152100 21762477748 1161 1161 1161 1161 0
254 20250401 152000 21762477748 1161 1161 1161 1161 0
255 20250401 151900 21762477748 1161 1160 1161 1155 132333
256 20250401 151800 21609312679 1160 1161 1163 1160 25347
257 20250401 151700 21579888334 1161 1162 1163 1161 15504
258 20250401 151600 21561881959 1162 1162 1163 1162 13892
259 20250401 151500 21545739141 1162 1161 1164 1160 32293
260 20250401 151400 21508215205 1161 1162 1162 1161 6213
261 20250401 151300 21500996354 1161 1162 1163 1161 8574
262 20250401 151200 21491033302 1162 1162 1163 1161 4473
263 20250401 151100 21485837336 1162 1164 1164 1162 8925
264 20250401 151000 21475452128 1163 1162 1164 1162 11692
265 20250401 150900 21461846455 1163 1163 1163 1162 3285
266 20250401 150800 21458026834 1163 1161 1164 1161 24469
267 20250401 150700 21429585762 1160 1161 1161 1156 54674
268 20250401 150600 21366257525 1160 1164 1164 1160 14029
269 20250401 150500 21349967556 1163 1162 1164 1161 33801
270 20250401 150400 21310679716 1162 1163 1164 1162 14409
271 20250401 150300 21293921930 1163 1162 1164 1162 22186
272 20250401 150200 21268100490 1163 1165 1165 1162 21752
273 20250401 150100 21242794535 1164 1165 1168 1164 10197
274 20250401 150000 21230911547 1169 1166 1169 1162 48032
275 20250401 145900 21175051446 1170 1163 1170 1163 6481
276 20250401 145800 21167477809 1169 1165 1174 1163 30004
277 20250401 145700 21132354509 1161 1163 1165 1161 9664
278 20250401 145600 21121109880 1161 1160 1163 1160 5409
279 20250401 145500 21114831372 1160 1157 1160 1157 21477
280 20250401 145400 21089932182 1157 1158 1158 1155 32253
281 20250401 145300 21052625132 1158 1159 1159 1156 10393
282 20250401 145200 21040591916 1155 1156 1157 1154 53709
283 20250401 145100 20978559177 1157 1159 1159 1157 12967
284 20250401 145000 20963551498 1159 1160 1160 1158 13290
285 20250401 144900 20948145770 1160 1162 1162 1160 14625
286 20250401 144800 20931170982 1161 1165 1165 1161 3990
287 20250401 144700 20926535370 1162 1162 1163 1162 9013
288 20250401 144600 20916055289 1162 1163 1165 1162 10782
289 20250401 144500 20903520627 1163 1158 1165 1158 18974
290 20250401 144400 20881513525 1159 1156 1159 1156 23671
291 20250401 144300 20854126326 1156 1158 1159 1156 35537
292 20250401 144200 20812999065 1157 1158 1160 1157 17584
293 20250401 144100 20792634611 1158 1163 1163 1157 24740
294 20250401 144000 20763975527 1160 1163 1164 1157 123077
295 20250401 143900 20621231000 1163 1163 1166 1161 58571
296 20250401 143800 20553154202 1164 1164 1166 1163 17719
297 20250401 143700 20532532078 1164 1167 1167 1163 79213
298 20250401 143600 20440256324 1167 1167 1168 1166 17563
299 20250401 143500 20419761258 1166 1172 1172 1166 163595
300 20250401 143400 20228589334 1173 1173 1174 1173 5584
301 20250401 143300 20222035533 1173 1173 1175 1173 1560
302 20250401 143200 20220205651 1175 1173 1175 1173 1535
303 20250401 143100 20218404392 1173 1172 1173 1172 1062
304 20250401 143000 20217158716 1177 1177 1178 1177 5294
305 20250401 142900 20210925818 1178 1175 1178 1170 37707
306 20250401 142800 20166647175 1177 1173 1177 1171 15175
307 20250401 142700 20148811673 1174 1171 1174 1171 3062
308 20250401 142600 20145222278 1170 1170 1170 1170 5282
309 20250401 142500 20139042338 1170 1170 1171 1170 5631
310 20250401 142400 20132453748 1170 1170 1171 1170 2435
311 20250401 142300 20129604712 1170 1170 1171 1169 20725
312 20250401 142200 20105363367 1171 1171 1171 1170 523
313 20250401 142100 20104751287 1170 1170 1171 1170 2480
314 20250401 142000 20101849477 1170 1171 1172 1170 18398
315 20250401 141900 20080308826 1171 1172 1172 1171 12207
316 20250401 141800 20066007798 1172 1172 1174 1172 2134
317 20250401 141700 20063506690 1174 1173 1174 1172 2585
318 20250401 141600 20060475432 1172 1170 1172 1170 6115
319 20250401 141500 20053316673 1170 1172 1173 1169 22907
320 20250401 141400 20026519546 1173 1173 1173 1172 20630
321 20250401 141300 20002336313 1175 1174 1175 1173 14043
322 20250401 141200 19985858909 1175 1174 1175 1174 11885
323 20250401 141100 19971899309 1175 1174 1175 1174 20022
324 20250401 141000 19948392578 1175 1175 1175 1174 1069
325 20250401 140900 19947136516 1174 1174 1175 1174 7596
326 20250401 140800 19938213072 1174 1174 1175 1174 11550
327 20250401 140700 19924650542 1175 1174 1175 1174 2788
328 20250401 140600 19921377428 1173 1175 1175 1173 14194
329 20250401 140500 19904706993 1175 1170 1175 1170 7015
330 20250401 140400 19896480775 1170 1171 1172 1170 6853
331 20250401 140300 19888458735 1172 1171 1172 1169 4376
332 20250401 140200 19883338339 1171 1170 1171 1168 21763
333 20250401 140100 19857892669 1170 1169 1172 1169 15917
334 20250401 140000 19839276796 1169 1171 1171 1168 102002
335 20250401 135900 19719985755 1171 1174 1174 1171 34553
336 20250401 135800 19679509153 1174 1174 1174 1173 1201
337 20250401 135700 19678099189 1174 1175 1176 1174 2775
338 20250401 135600 19674838973 1175 1172 1175 1172 21497
339 20250401 135500 19649618564 1172 1173 1173 1172 15157
340 20250401 135400 19631849006 1173 1175 1177 1173 23868
341 20250401 135300 19603833813 1175 1175 1177 1175 229
342 20250401 135200 19603564400 1177 1177 1177 1174 6999
343 20250401 135100 19595332289 1177 1178 1178 1175 4688
344 20250401 135000 19589822651 1178 1177 1178 1177 2706
345 20250401 134900 19586635620 1177 1176 1180 1176 14537
346 20250401 134800 19569526490 1176 1176 1176 1175 5023
347 20250401 134700 19563622728 1177 1178 1179 1176 12726
348 20250401 134600 19548642763 1176 1178 1179 1176 27332
349 20250401 134500 19516465933 1178 1180 1183 1177 43323
350 20250401 134400 19465376431 1183 1178 1188 1178 27517
351 20250401 134300 19432830264 1180 1178 1181 1175 31576
352 20250401 134200 19395655809 1179 1181 1184 1177 22203
353 20250401 134100 19369465767 1184 1182 1186 1180 44544
354 20250401 134000 19316771330 1180 1177 1182 1176 30730
355 20250401 133900 19280550607 1176 1175 1177 1172 22275
356 20250401 133800 19254392331 1175 1173 1175 1171 39300
357 20250401 133700 19208321571 1175 1176 1177 1173 43255
358 20250401 133600 19157517530 1176 1177 1177 1176 660
359 20250401 133500 19156741362 1177 1177 1177 1177 2958
360 20250401 133400 19153259796 1176 1176 1177 1176 3825
361 20250401 133300 19148760056 1176 1177 1178 1176 1214
362 20250401 133200 19147331049 1177 1177 1178 1177 5199
363 20250401 133100 19141211823 1178 1178 1178 1178 1988
364 20250401 133000 19138869959 1180 1181 1181 1178 26952
365 20250401 132900 19107092527 1183 1184 1184 1183 598
366 20250401 132800 19106385037 1184 1184 1184 1181 1435
367 20250401 132700 19104687263 1180 1180 1184 1180 6617
368 20250401 132600 19096876229 1180 1182 1182 1180 3411
369 20250401 132500 19092848291 1181 1183 1185 1181 3238
370 20250401 132400 19089017554 1181 1183 1183 1181 943
371 20250401 132300 19087903076 1184 1182 1184 1182 4405
372 20250401 132200 19082695721 1182 1185 1185 1182 3605
373 20250401 132100 19078428419 1185 1184 1185 1183 1258
374 20250401 132000 19076939433 1181 1181 1181 1180 11878
375 20250401 131900 19062911525 1182 1182 1183 1182 1658
376 20250401 131800 19060951768 1185 1183 1185 1182 23600
377 20250401 131700 19033034369 1185 1184 1185 1183 11905
378 20250401 131600 19018939054 1184 1184 1185 1183 5598
379 20250401 131500 19012312164 1185 1187 1187 1185 239
380 20250401 131400 19012028659 1187 1185 1188 1184 23521
381 20250401 131300 18984154876 1185 1188 1189 1185 7179
382 20250401 131200 18975635748 1188 1186 1188 1186 9173
383 20250401 131100 18964746238 1186 1185 1187 1182 24378
384 20250401 131000 18935873043 1186 1186 1188 1186 11249
385 20250401 130900 18922526946 1186 1185 1186 1185 8325
386 20250401 130800 18912659766 1185 1186 1187 1184 20301
387 20250401 130700 18888598276 1186 1190 1193 1185 27519
388 20250401 130600 18855898534 1190 1186 1197 1186 98101
389 20250401 130500 18738921587 1186 1183 1187 1182 20190
390 20250401 130400 18714990842 1182 1179 1184 1179 18842
391 20250401 130300 18692732842 1180 1176 1181 1176 4134
392 20250401 130200 18687862577 1176 1181 1181 1175 29659
393 20250401 130100 18652894898 1181 1183 1183 1181 7563
394 20250401 130000 18643961783 1181 1180 1182 1179 11480
395 20250401 125900 18630408170 1180 1180 1180 1177 2841
396 20250401 125800 18627058465 1180 1183 1185 1176 49133
397 20250401 125700 18569102550 1183 1186 1186 1181 79697
398 20250401 125600 18474757584 1182 1178 1187 1178 59847
399 20250401 125500 18403929825 1177 1173 1177 1173 36595
400 20250401 125400 18360970010 1173 1174 1174 1173 7773
401 20250401 125300 18351846172 1174 1174 1174 1173 4674
402 20250401 125200 18346360361 1174 1174 1175 1173 7306
403 20250401 125100 18337784812 1174 1175 1175 1173 11680
404 20250401 125000 18324076718 1174 1174 1175 1174 7603
405 20250401 124900 18315149943 1174 1175 1177 1174 7710
406 20250401 124800 18306084300 1177 1173 1177 1173 8741
407 20250401 124700 18295820123 1174 1174 1175 1173 8799
408 20250401 124600 18285491484 1174 1172 1174 1170 14022
409 20250401 124500 18269061499 1171 1172 1172 1170 23722
410 20250401 124400 18241290964 1171 1170 1172 1170 8057
411 20250401 124300 18231856612 1170 1171 1173 1170 27718
412 20250401 124200 18199413007 1171 1172 1173 1171 7619
413 20250401 124100 18190486264 1171 1171 1173 1171 44106
414 20250401 124000 18138822574 1172 1175 1175 1170 42486
415 20250401 123900 18089047767 1174 1177 1180 1173 53290
416 20250401 123800 18026361310 1177 1184 1186 1175 57687
417 20250401 123700 17958305527 1184 1190 1193 1184 81170
418 20250401 123600 17861984651 1189 1202 1203 1187 299476
419 20250401 123500 17504023105 1202 1176 1206 1173 220834
420 20250401 123400 17240319433 1176 1175 1176 1174 3300
421 20250401 123300 17236440906 1176 1173 1176 1173 2867
422 20250401 123200 17233075322 1173 1173 1173 1173 2262
423 20250401 123100 17230421996 1173 1171 1173 1170 4401
424 20250401 123000 17225261665 1171 1172 1172 1170 9313
425 20250401 122900 17214358076 1173 1174 1174 1173 440
426 20250401 122800 17213841871 1174 1173 1174 1173 1126
427 20250401 122700 17212521064 1173 1173 1173 1173 345
428 20250401 122600 17212116379 1173 1173 1173 1172 3942
429 20250401 122500 17207492414 1172 1172 1172 1170 11250
430 20250401 122400 17194323888 1173 1172 1173 1171 325
431 20250401 122300 17193943011 1171 1173 1173 1171 4607
432 20250401 122200 17188546699 1171 1173 1173 1171 436
433 20250401 122100 17188036107 1173 1172 1173 1171 2408
434 20250401 122000 17185214884 1173 1171 1173 1170 5719
435 20250401 121900 17178519119 1172 1170 1173 1170 3248
436 20250401 121800 17174715251 1172 1170 1172 1170 695
437 20250401 121700 17173901731 1170 1172 1172 1170 6444
438 20250401 121600 17166356413 1172 1171 1172 1171 1898
439 20250401 121500 17164133823 1171 1170 1173 1169 13645
440 20250401 121400 17148171967 1174 1174 1174 1174 162
441 20250401 121300 17147981779 1174 1172 1174 1170 1456
442 20250401 121200 17146278001 1170 1173 1173 1170 7045
443 20250401 121100 17138026256 1172 1171 1172 1171 1954
444 20250401 121000 17135736440 1170 1170 1172 1169 24560
445 20250401 120900 17107002638 1170 1172 1172 1170 12099
446 20250401 120800 17092835927 1172 1171 1172 1171 9312
447 20250401 120700 17081931447 1171 1173 1174 1170 17471
448 20250401 120600 17061468861 1172 1172 1172 1172 2529
449 20250401 120500 17058504873 1171 1172 1172 1171 5452
450 20250401 120400 17052116675 1176 1172 1177 1171 7309
451 20250401 120300 17043552674 1172 1176 1176 1171 60667
452 20250401 120200 16972436686 1176 1175 1176 1175 1759
453 20250401 120100 16970368181 1175 1176 1176 1175 9836
454 20250401 120000 16958805786 1176 1178 1180 1175 7947
455 20250401 115900 16949453200 1181 1178 1181 1178 2860
456 20250401 115800 16946080623 1179 1180 1180 1175 19970
457 20250401 115700 16922607371 1180 1182 1183 1174 25474
458 20250401 115600 16892574404 1182 1174 1182 1174 23287
459 20250401 115500 16865113802 1174 1173 1174 1172 9798
460 20250401 115400 16853622631 1174 1173 1174 1173 12796
461 20250401 115300 16838602923 1174 1174 1174 1173 3033
462 20250401 115200 16835043731 1174 1174 1174 1173 14610
463 20250401 115100 16817893550 1174 1174 1175 1174 11303
464 20250401 115000 16804619411 1174 1174 1175 1173 6309
465 20250401 114900 16797215357 1177 1174 1177 1174 5810
466 20250401 114800 16790389445 1175 1175 1175 1175 408
467 20250401 114700 16789910045 1173 1178 1178 1173 15677
468 20250401 114600 16771479024 1178 1177 1178 1176 12209
469 20250401 114500 16757100248 1178 1177 1178 1176 7352
470 20250401 114400 16748449185 1178 1178 1179 1177 8277
471 20250401 114300 16738697924 1178 1174 1178 1174 7980
472 20250401 114200 16729312190 1174 1174 1174 1172 9491
473 20250401 114100 16718180373 1173 1173 1173 1172 15346
474 20250401 114000 16700192567 1172 1174 1174 1172 18053
475 20250401 113900 16679002259 1175 1175 1175 1175 9492
476 20250401 113800 16667849159 1176 1173 1176 1173 575
477 20250401 113700 16667173353 1173 1175 1175 1172 4965
478 20250401 113600 16661353511 1176 1176 1176 1176 10
479 20250401 113500 16661341751 1172 1176 1178 1170 29711
480 20250401 113400 16626547168 1178 1176 1179 1175 9890
481 20250401 113300 16614906465 1178 1176 1179 1175 4941
482 20250401 113200 16609093887 1173 1175 1176 1172 4998
483 20250401 113100 16603221540 1175 1171 1175 1170 12814
484 20250401 113000 16588180396 1171 1170 1172 1170 20893
485 20250401 112900 16563732345 1170 1174 1174 1170 5208
486 20250401 112800 16557635593 1171 1175 1175 1170 7044
487 20250401 112700 16549381602 1175 1174 1175 1174 4941
488 20250401 112600 16543577169 1170 1175 1175 1170 8000
489 20250401 112500 16534217151 1170 1172 1175 1170 22477
490 20250401 112400 16507892625 1172 1172 1175 1172 3361
491 20250401 112300 16503949977 1175 1171 1175 1170 6756
492 20250401 112200 16496038902 1171 1171 1174 1169 23252
493 20250401 112100 16468827280 1174 1174 1174 1171 4337
494 20250401 112000 16463744196 1175 1171 1175 1170 13245
495 20250401 111900 16448223803 1174 1176 1176 1171 10165
496 20250401 111800 16436307836 1176 1174 1176 1174 8907
497 20250401 111700 16425847299 1174 1176 1176 1170 10092
498 20250401 111600 16414015612 1170 1175 1177 1170 19426
499 20250401 111500 16391255489 1174 1170 1175 1169 18071
500 20250401 111400 16370094068 1170 1169 1174 1168 16269
501 20250401 111300 16351066387 1174 1172 1174 1167 40335
502 20250401 111200 16303900998 1173 1176 1176 1168 28012
503 20250401 111100 16271138147 1176 1175 1177 1172 24582
504 20250401 111000 16242284096 1176 1180 1181 1175 18926
505 20250401 110900 16220000695 1180 1181 1181 1180 5266
506 20250401 110800 16213784065 1180 1182 1182 1180 5388
507 20250401 110700 16207424217 1180 1181 1184 1180 10438
508 20250401 110600 16195093778 1182 1180 1182 1180 15016
509 20250401 110500 16177373061 1180 1181 1183 1180 49996
510 20250401 110400 16118370497 1181 1183 1184 1181 14743
511 20250401 110300 16100929589 1183 1178 1183 1178 40494
512 20250401 110200 16053162320 1178 1176 1179 1176 39415
513 20250401 110100 16006771347 1176 1177 1177 1172 39352
514 20250401 110000 15960507363 1176 1175 1180 1172 26016
515 20250401 105900 15929872397 1175 1170 1175 1170 8805
516 20250401 105800 15919537535 1170 1169 1173 1167 18015
517 20250401 105700 15898476282 1168 1168 1171 1167 19610
518 20250401 105600 15875574840 1172 1173 1175 1168 30818
519 20250401 105500 15839503707 1175 1178 1178 1173 23637
520 20250401 105400 15811714384 1178 1179 1180 1173 50419
521 20250401 105300 15752357451 1177 1169 1177 1166 25602
522 20250401 105200 15722366990 1165 1168 1169 1164 58032
523 20250401 105100 15654735545 1167 1170 1170 1166 36795
524 20250401 105000 15611797273 1168 1166 1171 1165 21674
525 20250401 104900 15586482303 1165 1172 1172 1163 259782
526 20250401 104800 15283400353 1170 1170 1174 1169 133918
527 20250401 104700 15126756606 1170 1174 1175 1170 96075
528 20250401 104600 15014198156 1173 1173 1177 1171 84771
529 20250401 104500 14914797978 1173 1182 1185 1173 204599
530 20250401 104400 14674278717 1182 1179 1185 1177 77270
531 20250401 104300 14583019191 1179 1181 1186 1177 268682
532 20250401 104200 14266245648 1181 1183 1190 1181 115766
533 20250401 104100 14129328460 1183 1190 1190 1183 44309
534 20250401 104000 14076804324 1190 1189 1190 1187 11500
535 20250401 103900 14063137851 1190 1195 1195 1187 39710
536 20250401 103800 14015858511 1195 1194 1195 1191 11279
537 20250401 103700 14002406299 1194 1191 1194 1190 13216
538 20250401 103600 13986656736 1191 1192 1192 1189 17891
539 20250401 103500 13965356552 1192 1189 1192 1187 10660
540 20250401 103400 13952672010 1188 1190 1191 1186 39539
541 20250401 103300 13905722551 1190 1192 1192 1188 39728
542 20250401 103200 13858451975 1190 1195 1195 1188 121146
543 20250401 103100 13714198452 1195 1198 1198 1193 36383
544 20250401 103000 13670686191 1198 1202 1203 1198 8480
545 20250401 102900 13660510715 1202 1198 1203 1198 2856
546 20250401 102800 13657077768 1198 1197 1201 1197 6853
547 20250401 102700 13648871861 1197 1197 1202 1194 21709
548 20250401 102600 13622888103 1197 1201 1201 1197 16279
549 20250401 102500 13603380270 1202 1202 1203 1200 6901
550 20250401 102400 13595092999 1200 1202 1203 1199 11929
551 20250401 102300 13580767831 1202 1208 1208 1200 14089
552 20250401 102200 13563842070 1208 1205 1209 1205 26365
553 20250401 102100 13532006579 1204 1200 1204 1200 7090
554 20250401 102000 13523480083 1201 1197 1201 1194 15928
555 20250401 101900 13504423103 1199 1200 1200 1194 29129
556 20250401 101800 13469566708 1200 1200 1200 1199 2796
557 20250401 101700 13466212506 1198 1202 1202 1197 21738
558 20250401 101600 13440152098 1202 1195 1207 1195 18450
559 20250401 101500 13418049340 1194 1199 1199 1193 74754
560 20250401 101400 13328711704 1199 1200 1200 1196 45894
561 20250401 101300 13273769778 1200 1202 1203 1196 71259
562 20250401 101200 13188392046 1201 1207 1209 1199 117402
563 20250401 101100 13047276896 1207 1211 1211 1202 71421
564 20250401 101000 12961143559 1211 1218 1222 1210 58482
565 20250401 100900 12890110519 1218 1220 1224 1218 46950
566 20250401 100800 12832764349 1219 1219 1220 1215 38997
567 20250401 100700 12785295588 1218 1217 1222 1214 17674
568 20250401 100600 12763773591 1214 1222 1222 1214 66305
569 20250401 100500 12683002920 1221 1219 1223 1215 82647
570 20250401 100400 12582113549 1219 1224 1235 1214 178187
571 20250401 100300 12363717403 1221 1230 1232 1218 242275
572 20250401 100200 12066438850 1229 1216 1231 1213 275592
573 20250401 100100 11729557233 1215 1213 1215 1209 65930
574 20250401 100000 11649629751 1212 1210 1213 1209 36580
575 20250401 095900 11605327069 1210 1204 1212 1203 46914
576 20250401 095800 11548620961 1204 1203 1206 1201 31288
577 20250401 095700 11510950243 1201 1202 1204 1197 39481
578 20250401 095600 11463592562 1201 1202 1206 1201 30117
579 20250401 095500 11427375434 1206 1206 1208 1201 43905
580 20250401 095400 11374470307 1206 1205 1209 1203 46973
581 20250401 095300 11317801121 1205 1201 1206 1200 22204
582 20250401 095200 11291079538 1202 1203 1206 1200 45087
583 20250401 095100 11236810727 1203 1193 1205 1193 60424
584 20250401 095000 11164191961 1193 1193 1195 1193 24905
585 20250401 094900 11134448542 1194 1194 1195 1190 64785
586 20250401 094800 11057250233 1194 1192 1196 1190 78755
587 20250401 094700 10963420028 1192 1197 1199 1192 102785
588 20250401 094600 10840593670 1195 1205 1205 1194 122837
589 20250401 094500 10693430784 1205 1213 1213 1204 56537
590 20250401 094400 10625154239 1211 1205 1217 1203 83423
591 20250401 094300 10524025026 1202 1205 1206 1199 139707
592 20250401 094200 10356196012 1208 1211 1214 1205 69626
593 20250401 094100 10272056773 1208 1203 1214 1202 53486
594 20250401 094000 10207459238 1203 1204 1208 1199 70216
595 20250401 093900 10123090418 1203 1209 1210 1199 212427
596 20250401 093800 9867533382 1209 1213 1218 1203 293364
597 20250401 093700 9512731519 1213 1233 1238 1211 428750
598 20250401 093600 8988528750 1238 1246 1253 1229 647745
599 20250401 093500 8183650571 1245 1252 1257 1235 918813
600 20250401 093400 7037606646 1252 1226 1253 1225 1265816
601 20250401 093300 5464410736 1227 1217 1234 1213 638366
602 20250401 093200 4681826737 1217 1201 1217 1199 99151
603 20250401 093100 4562218562 1201 1201 1204 1199 33382
604 20250401 093000 4522077062 1199 1200 1207 1198 102794
605 20250401 092900 4398543383 1200 1196 1205 1196 105449
606 20250401 092800 4272020370 1196 1200 1200 1192 30857
607 20250401 092700 4235106055 1200 1190 1200 1187 71346
608 20250401 092600 4149973157 1191 1187 1193 1186 30713
609 20250401 092500 4113486957 1186 1192 1193 1186 30858
610 20250401 092400 4076747880 1191 1195 1197 1191 73431
611 20250401 092300 3989065671 1196 1189 1198 1185 134620
612 20250401 092200 3828478416 1190 1184 1190 1182 76654
613 20250401 092100 3737483155 1182 1180 1182 1177 35534
614 20250401 092000 3695528415 1183 1177 1183 1175 45704
615 20250401 091900 3641666270 1178 1178 1178 1175 20772
616 20250401 091800 3617244329 1177 1175 1179 1174 44375
617 20250401 091700 3565075913 1174 1175 1177 1173 69660
618 20250401 091600 3483314146 1175 1178 1182 1173 209177
619 20250401 091500 3237617402 1179 1180 1187 1177 101268
620 20250401 091400 3118069020 1182 1182 1187 1176 58298
621 20250401 091300 3049356463 1187 1177 1187 1177 59947
622 20250401 091200 2978629409 1176 1178 1182 1176 94894
623 20250401 091100 2866836544 1179 1178 1180 1177 63930
624 20250401 091000 2791533893 1177 1183 1183 1176 126517
625 20250401 090900 2642429914 1183 1184 1185 1182 51364
626 20250401 090800 2581693294 1184 1189 1190 1184 78143
627 20250401 090700 2489029998 1190 1183 1195 1181 111101
628 20250401 090600 2356850839 1183 1175 1189 1175 152746
629 20250401 090500 2176080291 1176 1184 1187 1175 210247
630 20250401 090400 1928068976 1184 1190 1192 1184 298894
631 20250401 090300 1573440599 1190 1189 1199 1189 147472
632 20250401 090200 1397668057 1189 1200 1205 1189 285133
633 20250401 090100 1056943110 1200 1204 1220 1199 326494
634 20250401 090000 662860430 1203 1201 1213 1200 518045

1
037950/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,84447519,0,90696635406,0.00
20250327,0,84447519,0,84785309076,0.00
20250326,0,84447519,0,84278623962,0.00
20250325,0,84447519,0,83771938848,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 84447519 0 90696635406 0.00
3 20250327 0 84447519 0 84785309076 0.00
4 20250326 0 84447519 0 84278623962 0.00
5 20250325 0 84447519 0 83771938848 0.00