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

642
046390/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,642 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,194000,184551731,1178,1178,1178,1178,1717
20250401,193900,184551731,1178,1178,1178,1178,0
20250401,193800,184551731,1178,1178,1178,1178,0
20250401,193700,184551731,1178,1178,1178,1178,0
20250401,193600,184551731,1178,1178,1178,1178,0
20250401,193500,184551731,1178,1178,1178,1178,0
20250401,193400,184551731,1178,1178,1178,1178,0
20250401,193300,184551731,1178,1178,1178,1178,0
20250401,193200,184551731,1178,1178,1178,1178,0
20250401,193100,184551731,1178,1178,1178,1178,0
20250401,193000,184551731,1178,1178,1178,1178,0
20250401,192900,184551731,1178,1178,1178,1178,0
20250401,192800,184551731,1178,1178,1178,1178,0
20250401,192700,184551731,1178,1178,1178,1178,0
20250401,192600,184551731,1178,1178,1178,1178,0
20250401,192500,184551731,1178,1178,1178,1178,0
20250401,192400,184551731,1178,1178,1178,1178,0
20250401,192300,184551731,1178,1178,1178,1178,0
20250401,192200,184551731,1178,1178,1178,1178,0
20250401,192100,184551731,1178,1178,1178,1178,0
20250401,192000,184551731,1178,1178,1178,1178,0
20250401,191900,184551731,1178,1178,1178,1178,0
20250401,191800,184551731,1178,1178,1178,1178,0
20250401,191700,184551731,1178,1178,1178,1178,0
20250401,191600,184551731,1178,1178,1178,1178,0
20250401,191500,184551731,1178,1178,1178,1178,0
20250401,191400,184551731,1178,1178,1178,1178,0
20250401,191300,184551731,1178,1178,1178,1178,0
20250401,191200,184551731,1178,1178,1178,1178,0
20250401,191100,184551731,1178,1178,1178,1178,0
20250401,191000,184551731,1178,1178,1178,1178,1717
20250401,190900,184551731,1178,1178,1178,1178,0
20250401,190800,184551731,1178,1178,1178,1178,0
20250401,190700,184551731,1178,1178,1178,1178,0
20250401,190600,184551731,1178,1178,1178,1178,0
20250401,190500,184551731,1178,1178,1178,1178,0
20250401,190400,184551731,1178,1178,1178,1178,0
20250401,190300,184551731,1178,1178,1178,1178,0
20250401,190200,184551731,1178,1178,1178,1178,0
20250401,190100,184551731,1178,1178,1178,1178,0
20250401,190000,184551731,1178,1178,1178,1178,0
20250401,185900,184551731,1178,1178,1178,1178,0
20250401,185800,184551731,1178,1178,1178,1178,0
20250401,185700,184551731,1178,1178,1178,1178,0
20250401,185600,184551731,1178,1178,1178,1178,0
20250401,185500,184551731,1178,1178,1178,1178,0
20250401,185400,184551731,1178,1178,1178,1178,0
20250401,185300,184551731,1178,1178,1178,1178,0
20250401,185200,184551731,1178,1178,1178,1178,0
20250401,185100,184551731,1178,1178,1178,1178,0
20250401,185000,184551731,1178,1178,1178,1178,0
20250401,184900,184551731,1178,1178,1178,1178,0
20250401,184800,184551731,1178,1178,1178,1178,0
20250401,184700,184551731,1178,1178,1178,1178,0
20250401,184600,184551731,1178,1178,1178,1178,0
20250401,184500,184551731,1178,1178,1178,1178,0
20250401,184400,184551731,1178,1178,1178,1178,0
20250401,184300,184551731,1178,1178,1178,1178,0
20250401,184200,184551731,1178,1178,1178,1178,0
20250401,184100,184551731,1178,1178,1178,1178,0
20250401,184000,184551731,1178,1178,1178,1178,1717
20250401,183900,184551731,1178,1178,1178,1178,0
20250401,183800,184551731,1178,1178,1178,1178,0
20250401,183700,184551731,1178,1178,1178,1178,0
20250401,183600,184551731,1178,1178,1178,1178,0
20250401,183500,184551731,1178,1178,1178,1178,0
20250401,183400,184551731,1178,1178,1178,1178,0
20250401,183300,184551731,1178,1178,1178,1178,0
20250401,183200,184551731,1178,1178,1178,1178,0
20250401,183100,184551731,1178,1178,1178,1178,0
20250401,183000,184551731,1178,1178,1178,1178,0
20250401,182900,184551731,1178,1178,1178,1178,0
20250401,182800,184551731,1178,1178,1178,1178,0
20250401,182700,184551731,1178,1178,1178,1178,0
20250401,182600,184551731,1178,1178,1178,1178,0
20250401,182500,184551731,1178,1178,1178,1178,0
20250401,182400,184551731,1178,1178,1178,1178,0
20250401,182300,184551731,1178,1178,1178,1178,0
20250401,182200,184551731,1178,1178,1178,1178,0
20250401,182100,184551731,1178,1178,1178,1178,0
20250401,182000,184551731,1178,1178,1178,1178,0
20250401,181900,184551731,1178,1178,1178,1178,0
20250401,181800,184551731,1178,1178,1178,1178,0
20250401,181700,184551731,1178,1178,1178,1178,0
20250401,181600,184551731,1178,1178,1178,1178,0
20250401,181500,184551731,1178,1178,1178,1178,0
20250401,181400,184551731,1178,1178,1178,1178,0
20250401,181300,184551731,1178,1178,1178,1178,0
20250401,181200,184551731,1178,1178,1178,1178,0
20250401,181100,184551731,1178,1178,1178,1178,0
20250401,181000,184551731,1178,1178,1178,1178,1717
20250401,180900,184551731,1178,1178,1178,1178,0
20250401,180800,184551731,1178,1178,1178,1178,0
20250401,180700,184551731,1178,1178,1178,1178,0
20250401,180600,184551731,1178,1178,1178,1178,0
20250401,180500,184551731,1178,1178,1178,1178,0
20250401,180400,184551731,1178,1178,1178,1178,0
20250401,180300,184551731,1178,1178,1178,1178,0
20250401,180200,184551731,1178,1178,1178,1178,0
20250401,180100,184551731,1178,1178,1178,1178,0
20250401,180000,184551731,1178,1178,1178,1178,0
20250401,175900,184551731,1178,1178,1178,1178,0
20250401,175800,184551731,1178,1178,1178,1178,0
20250401,175700,184551731,1178,1178,1178,1178,0
20250401,175600,184551731,1178,1178,1178,1178,0
20250401,175500,184551731,1178,1178,1178,1178,0
20250401,175400,184551731,1178,1178,1178,1178,0
20250401,175300,184551731,1178,1178,1178,1178,0
20250401,175200,184551731,1178,1178,1178,1178,0
20250401,175100,184551731,1178,1178,1178,1178,0
20250401,175000,184551731,1178,1178,1178,1178,0
20250401,174900,184551731,1178,1178,1178,1178,0
20250401,174800,184551731,1178,1178,1178,1178,0
20250401,174700,184551731,1178,1178,1178,1178,0
20250401,174600,184551731,1178,1178,1178,1178,0
20250401,174500,184551731,1178,1178,1178,1178,0
20250401,174400,184551731,1178,1178,1178,1178,0
20250401,174300,184551731,1178,1178,1178,1178,0
20250401,174200,184551731,1178,1178,1178,1178,0
20250401,174100,184551731,1178,1178,1178,1178,0
20250401,174000,184551731,1178,1178,1178,1178,1717
20250401,173900,184551731,1178,1178,1178,1178,0
20250401,173800,184551731,1178,1178,1178,1178,0
20250401,173700,184551731,1178,1178,1178,1178,0
20250401,173600,184551731,1178,1178,1178,1178,0
20250401,173500,184551731,1178,1178,1178,1178,0
20250401,173400,184551731,1178,1178,1178,1178,0
20250401,173300,184551731,1178,1178,1178,1178,0
20250401,173200,184551731,1178,1178,1178,1178,0
20250401,173100,184551731,1178,1178,1178,1178,0
20250401,173000,184551731,1178,1178,1178,1178,0
20250401,172900,184551731,1178,1178,1178,1178,0
20250401,172800,184551731,1178,1178,1178,1178,0
20250401,172700,184551731,1178,1178,1178,1178,0
20250401,172600,184551731,1178,1178,1178,1178,0
20250401,172500,184551731,1178,1178,1178,1178,0
20250401,172400,184551731,1178,1178,1178,1178,0
20250401,172300,184551731,1178,1178,1178,1178,0
20250401,172200,184551731,1178,1178,1178,1178,0
20250401,172100,184551731,1178,1178,1178,1178,0
20250401,172000,184551731,1178,1178,1178,1178,0
20250401,171900,184551731,1178,1178,1178,1178,0
20250401,171800,184551731,1178,1178,1178,1178,0
20250401,171700,184551731,1178,1178,1178,1178,0
20250401,171600,184551731,1178,1178,1178,1178,0
20250401,171500,184551731,1178,1178,1178,1178,0
20250401,171400,184551731,1178,1178,1178,1178,0
20250401,171300,184551731,1178,1178,1178,1178,0
20250401,171200,184551731,1178,1178,1178,1178,0
20250401,171100,184551731,1178,1178,1178,1178,0
20250401,171000,184551731,1178,1178,1178,1178,1717
20250401,170900,184551731,1178,1178,1178,1178,0
20250401,170800,184551731,1178,1178,1178,1178,0
20250401,170700,184551731,1178,1178,1178,1178,0
20250401,170600,184551731,1178,1178,1178,1178,0
20250401,170500,184551731,1178,1178,1178,1178,0
20250401,170400,184551731,1178,1178,1178,1178,0
20250401,170300,184551731,1178,1178,1178,1178,0
20250401,170200,184551731,1178,1178,1178,1178,0
20250401,170100,184551731,1178,1178,1178,1178,0
20250401,170000,184551731,1178,1178,1178,1178,0
20250401,165900,184551731,1178,1178,1178,1178,0
20250401,165800,184551731,1178,1178,1178,1178,0
20250401,165700,184551731,1178,1178,1178,1178,0
20250401,165600,184551731,1178,1178,1178,1178,0
20250401,165500,184551731,1178,1178,1178,1178,0
20250401,165400,184551731,1178,1178,1178,1178,0
20250401,165300,184551731,1178,1178,1178,1178,0
20250401,165200,184551731,1178,1178,1178,1178,0
20250401,165100,184551731,1178,1178,1178,1178,0
20250401,165000,184551731,1178,1178,1178,1178,0
20250401,164900,184551731,1178,1178,1178,1178,0
20250401,164800,184551731,1178,1178,1178,1178,0
20250401,164700,184551731,1178,1178,1178,1178,0
20250401,164600,184551731,1178,1178,1178,1178,0
20250401,164500,184551731,1178,1178,1178,1178,0
20250401,164400,184551731,1178,1178,1178,1178,0
20250401,164300,184551731,1178,1178,1178,1178,0
20250401,164200,184551731,1178,1178,1178,1178,0
20250401,164100,184551731,1178,1178,1178,1178,0
20250401,164000,184551731,1178,1178,1178,1178,1717
20250401,163900,184551731,1178,1178,1178,1178,0
20250401,163800,184551731,1178,1178,1178,1178,0
20250401,163700,184551731,1178,1178,1178,1178,0
20250401,163600,184551731,1178,1178,1178,1178,0
20250401,163500,184551731,1178,1178,1178,1178,0
20250401,163400,184551731,1178,1178,1178,1178,0
20250401,163300,184551731,1178,1178,1178,1178,0
20250401,163200,184551731,1178,1178,1178,1178,0
20250401,163100,184551731,1178,1178,1178,1178,0
20250401,163000,184551731,1178,1178,1178,1178,0
20250401,162900,184551731,1178,1178,1178,1178,0
20250401,162800,184551731,1178,1178,1178,1178,0
20250401,162700,184551731,1178,1178,1178,1178,0
20250401,162600,184551731,1178,1178,1178,1178,0
20250401,162500,184551731,1178,1178,1178,1178,0
20250401,162400,184551731,1178,1178,1178,1178,0
20250401,162300,184551731,1178,1178,1178,1178,0
20250401,162200,184551731,1178,1178,1178,1178,0
20250401,162100,184551731,1178,1178,1178,1178,0
20250401,162000,184551731,1178,1178,1178,1178,0
20250401,161900,184551731,1178,1178,1178,1178,0
20250401,161800,184551731,1178,1178,1178,1178,0
20250401,161700,184551731,1178,1178,1178,1178,0
20250401,161600,184551731,1178,1178,1178,1178,0
20250401,161500,184551731,1178,1178,1178,1178,0
20250401,161400,184551731,1178,1178,1178,1178,0
20250401,161300,184551731,1178,1178,1178,1178,0
20250401,161200,184551731,1178,1178,1178,1178,0
20250401,161100,184551731,1178,1178,1178,1178,0
20250401,161000,184551731,1178,1178,1178,1178,1717
20250401,160900,184551731,1178,1178,1178,1178,0
20250401,160800,184551731,1178,1178,1178,1178,0
20250401,160700,184551731,1178,1178,1178,1178,0
20250401,160600,184551731,1178,1178,1178,1178,0
20250401,160500,184551731,1178,1178,1178,1178,0
20250401,160400,184551731,1178,1178,1178,1178,0
20250401,160300,184551731,1178,1178,1178,1178,0
20250401,160200,184551731,1178,1178,1178,1178,0
20250401,160100,184551731,1178,1178,1178,1178,0
20250401,160000,184551731,1178,1178,1178,1178,0
20250401,155900,184551731,1178,1178,1178,1178,0
20250401,155800,184551731,1178,1178,1178,1178,0
20250401,155700,184551731,1178,1178,1178,1178,0
20250401,155600,184551731,1178,1178,1178,1178,0
20250401,155500,184551731,1178,1178,1178,1178,0
20250401,155400,184551731,1178,1178,1178,1178,0
20250401,155300,184551731,1178,1178,1178,1178,0
20250401,155200,184551731,1178,1178,1178,1178,0
20250401,155100,184551731,1178,1178,1178,1178,0
20250401,155000,184551731,1178,1178,1178,1178,0
20250401,154900,184551731,1178,1178,1178,1178,0
20250401,154800,184551731,1178,1178,1178,1178,0
20250401,154700,184551731,1178,1178,1178,1178,0
20250401,154600,184551731,1178,1178,1178,1178,0
20250401,154500,184551731,1178,1178,1178,1178,0
20250401,154400,184551731,1178,1178,1178,1178,0
20250401,154300,184551731,1178,1178,1178,1178,0
20250401,154200,184551731,1178,1178,1178,1178,0
20250401,154100,184551731,1178,1178,1178,1178,0
20250401,154000,184551731,1178,1178,1178,1178,1717
20250401,153900,184551731,1178,1178,1178,1178,0
20250401,153800,184551731,1178,1178,1178,1178,0
20250401,153700,184551731,1178,1178,1178,1178,0
20250401,153600,184551731,1178,1178,1178,1178,0
20250401,153500,184551731,1178,1178,1178,1178,0
20250401,153400,184551731,1178,1178,1178,1178,0
20250401,153300,184551731,1178,1178,1178,1178,0
20250401,153200,184551731,1178,1178,1178,1178,0
20250401,153100,184551731,1178,1178,1178,1178,0
20250401,153000,184551731,1178,1178,1178,1178,1717
20250401,152900,182529105,1176,1176,1176,1176,0
20250401,152800,182529105,1176,1176,1176,1176,0
20250401,152700,182529105,1176,1176,1176,1176,0
20250401,152600,182529105,1176,1176,1176,1176,0
20250401,152500,182529105,1176,1176,1176,1176,0
20250401,152400,182529105,1176,1176,1176,1176,0
20250401,152300,182529105,1176,1176,1176,1176,0
20250401,152200,182529105,1176,1176,1176,1176,0
20250401,152100,182529105,1176,1176,1176,1176,0
20250401,152000,182529105,1176,1176,1176,1176,0
20250401,151900,182529105,1176,1176,1177,1176,2737
20250401,151800,179309674,1176,1175,1176,1175,683
20250401,151700,178507127,1175,1176,1176,1175,100
20250401,151600,178389577,1177,1176,1177,1176,1233
20250401,151500,176939568,1176,1176,1176,1176,0
20250401,151400,176939568,1176,1175,1176,1175,629
20250401,151300,176200492,1174,1174,1174,1174,50
20250401,151200,176141792,1175,1175,1175,1175,0
20250401,151100,176141792,1175,1174,1175,1174,1332
20250401,151000,174577981,1174,1174,1174,1174,0
20250401,150900,174577981,1174,1173,1174,1173,7
20250401,150800,174569768,1174,1174,1174,1174,50
20250401,150700,174511068,1174,1174,1174,1174,0
20250401,150600,174511068,1174,1174,1174,1174,0
20250401,150500,174511068,1174,1174,1174,1174,0
20250401,150400,174511068,1174,1174,1174,1174,0
20250401,150300,174511068,1174,1174,1174,1174,1
20250401,150200,174509894,1174,1174,1174,1174,0
20250401,150100,174509894,1174,1174,1174,1174,3
20250401,150000,174506372,1174,1174,1174,1174,0
20250401,145900,174506372,1174,1174,1174,1174,0
20250401,145800,174506372,1174,1174,1174,1174,0
20250401,145700,174506372,1174,1174,1174,1174,0
20250401,145600,174506372,1174,1174,1174,1174,0
20250401,145500,174506372,1174,1174,1174,1174,0
20250401,145400,174506372,1174,1174,1174,1174,0
20250401,145300,174506372,1174,1174,1174,1174,0
20250401,145200,174506372,1174,1173,1174,1173,101
20250401,145100,174387898,1174,1174,1174,1174,0
20250401,145000,174387898,1174,1174,1174,1174,0
20250401,144900,174387898,1174,1174,1174,1174,100
20250401,144800,174270498,1174,1173,1174,1173,88
20250401,144700,174167272,1173,1173,1174,1173,202
20250401,144600,173930324,1174,1174,1174,1173,10
20250401,144500,173918590,1173,1173,1174,1173,323
20250401,144400,173539710,1173,1173,1173,1173,0
20250401,144300,173539710,1173,1172,1173,1172,11
20250401,144200,173526817,1173,1173,1173,1173,0
20250401,144100,173526817,1173,1173,1173,1173,0
20250401,144000,173526817,1173,1173,1173,1173,0
20250401,143900,173526817,1173,1173,1173,1173,0
20250401,143800,173526817,1173,1173,1173,1173,0
20250401,143700,173526817,1173,1172,1173,1172,937
20250401,143600,172428651,1173,1173,1173,1173,216
20250401,143500,172175283,1173,1173,1173,1173,0
20250401,143400,172175283,1173,1173,1173,1173,0
20250401,143300,172175283,1173,1173,1173,1173,52
20250401,143200,172114287,1173,1173,1173,1173,0
20250401,143100,172114287,1173,1173,1173,1173,1
20250401,143000,172113114,1173,1172,1173,1172,43
20250401,142900,172062717,1172,1172,1172,1172,1500
20250401,142800,170304717,1172,1172,1172,1172,1
20250401,142700,170303545,1169,1170,1170,1169,301
20250401,142600,169951563,1172,1172,1172,1172,0
20250401,142500,169951563,1172,1172,1172,1172,0
20250401,142400,169951563,1172,1172,1172,1172,0
20250401,142300,169951563,1172,1172,1172,1172,0
20250401,142200,169951563,1172,1172,1172,1172,10
20250401,142100,169939843,1172,1172,1172,1172,0
20250401,142000,169939843,1172,1172,1172,1172,302
20250401,141900,169585899,1169,1169,1169,1169,58
20250401,141800,169518097,1172,1172,1172,1172,0
20250401,141700,169518097,1172,1172,1172,1172,0
20250401,141600,169518097,1172,1172,1172,1172,0
20250401,141500,169518097,1172,1171,1172,1171,109
20250401,141400,169390457,1171,1171,1171,1171,0
20250401,141300,169390457,1171,1171,1171,1171,121
20250401,141200,169248766,1171,1170,1171,1170,1271
20250401,141100,167761425,1170,1170,1170,1170,1000
20250401,141000,166591425,1170,1170,1170,1170,2454
20250401,140900,163720245,1170,1170,1170,1170,2
20250401,140800,163717905,1170,1168,1170,1167,102
20250401,140700,163598628,1169,1169,1169,1169,20
20250401,140600,163575248,1169,1169,1169,1169,36
20250401,140500,163533164,1169,1168,1169,1167,45
20250401,140400,163480601,1168,1167,1168,1167,71
20250401,140300,163397675,1167,1168,1173,1166,1093
20250401,140200,162121217,1170,1170,1170,1170,210
20250401,140100,161875517,1171,1171,1171,1171,0
20250401,140000,161875517,1171,1167,1171,1166,704
20250401,135900,161054071,1161,1165,1170,1161,9437
20250401,135800,150078441,1165,1167,1170,1165,5533
20250401,135700,143629758,1175,1170,1175,1166,6009
20250401,135600,136614482,1175,1172,1175,1170,2003
20250401,135500,134269095,1175,1172,1175,1172,94
20250401,135400,134158921,1172,1172,1172,1172,134
20250401,135300,134001873,1172,1175,1175,1172,775
20250401,135200,133093377,1175,1175,1175,1175,3
20250401,135100,133089852,1173,1175,1175,1173,1006
20250401,135000,131909625,1175,1175,1175,1175,11
20250401,134900,131896700,1175,1175,1175,1175,144
20250401,134800,131727500,1176,1176,1176,1176,0
20250401,134700,131727500,1176,1176,1176,1176,0
20250401,134600,131727500,1176,1176,1176,1176,5
20250401,134500,131721620,1176,1176,1176,1176,0
20250401,134400,131721620,1176,1176,1176,1176,0
20250401,134300,131721620,1176,1176,1176,1176,0
20250401,134200,131721620,1176,1176,1176,1176,0
20250401,134100,131721620,1176,1176,1176,1176,1
20250401,134000,131720444,1176,1176,1176,1176,1
20250401,133900,131719268,1176,1176,1176,1176,1
20250401,133800,131718092,1176,1176,1176,1176,0
20250401,133700,131718092,1176,1176,1176,1176,4
20250401,133600,131713388,1176,1176,1176,1176,0
20250401,133500,131713388,1176,1176,1176,1176,0
20250401,133400,131713388,1176,1175,1176,1175,5
20250401,133300,131707511,1176,1176,1176,1175,63
20250401,133200,131633463,1176,1175,1176,1175,3
20250401,133100,131629936,1176,1176,1176,1176,1
20250401,133000,131628760,1176,1176,1176,1176,3
20250401,132900,131625232,1175,1173,1176,1173,1105
20250401,132800,130328645,1173,1171,1173,1171,102
20250401,132700,130209199,1171,1172,1172,1171,183
20250401,132600,129994856,1173,1173,1173,1173,0
20250401,132500,129994856,1173,1171,1173,1171,273
20250401,132400,129675169,1171,1170,1172,1170,1145
20250401,132300,128334458,1173,1173,1173,1173,0
20250401,132200,128334458,1173,1173,1173,1173,2169
20250401,132100,125790221,1173,1173,1173,1173,2
20250401,132000,125787875,1170,1177,1177,1170,6004
20250401,131900,118759688,1173,1176,1180,1172,13905
20250401,131800,102447932,1181,1181,1181,1181,0
20250401,131700,102447932,1181,1181,1181,1181,0
20250401,131600,102447932,1181,1181,1181,1181,0
20250401,131500,102447932,1181,1180,1181,1174,2218
20250401,131400,99838512,1180,1180,1181,1180,349
20250401,131300,99426691,1180,1180,1180,1180,0
20250401,131200,99426691,1180,1180,1180,1180,0
20250401,131100,99426691,1180,1180,1180,1180,0
20250401,131000,99426691,1180,1179,1180,1179,51
20250401,130900,99366561,1180,1181,1181,1180,353
20250401,130800,98950019,1180,1180,1180,1180,200
20250401,130700,98714019,1181,1181,1181,1181,0
20250401,130600,98714019,1181,1181,1181,1181,0
20250401,130500,98714019,1181,1181,1181,1181,0
20250401,130400,98714019,1181,1181,1181,1181,8
20250401,130300,98704571,1181,1182,1182,1181,14
20250401,130200,98688036,1183,1183,1183,1183,0
20250401,130100,98688036,1183,1183,1183,1183,0
20250401,130000,98688036,1183,1183,1183,1183,0
20250401,125900,98688036,1183,1183,1183,1183,0
20250401,125800,98688036,1183,1183,1183,1183,1
20250401,125700,98686853,1184,1184,1184,1184,1
20250401,125600,98685669,1184,1184,1184,1184,2
20250401,125500,98683301,1184,1184,1184,1184,2
20250401,125400,98680933,1185,1184,1185,1184,103
20250401,125300,98558945,1184,1185,1185,1184,34
20250401,125200,98518688,1185,1185,1185,1185,0
20250401,125100,98518688,1185,1185,1185,1185,50
20250401,125000,98459438,1185,1184,1185,1184,3
20250401,124900,98455884,1185,1185,1185,1185,0
20250401,124800,98455884,1185,1182,1185,1179,867
20250401,124700,97433340,1185,1182,1185,1182,7
20250401,124600,97425054,1185,1185,1185,1185,0
20250401,124500,97425054,1185,1182,1185,1182,4
20250401,124400,97420319,1185,1183,1185,1183,62
20250401,124300,97346913,1184,1184,1184,1184,2
20250401,124200,97344545,1185,1185,1185,1185,0
20250401,124100,97344545,1185,1185,1185,1185,0
20250401,124000,97344545,1185,1185,1185,1185,0
20250401,123900,97344545,1185,1185,1185,1185,0
20250401,123800,97344545,1185,1185,1185,1185,1
20250401,123700,97343360,1185,1182,1185,1182,5
20250401,123600,97337441,1181,1181,1181,1181,232
20250401,123500,97063449,1181,1181,1181,1181,5
20250401,123400,97057544,1181,1181,1181,1181,10
20250401,123300,97045734,1181,1181,1181,1181,0
20250401,123200,97045734,1181,1181,1181,1181,3
20250401,123100,97042191,1181,1184,1185,1179,445
20250401,123000,96517147,1186,1185,1186,1185,217
20250401,122900,96259997,1186,1186,1186,1186,0
20250401,122800,96259997,1186,1186,1186,1186,0
20250401,122700,96259997,1186,1186,1186,1186,2
20250401,122600,96257625,1185,1185,1185,1185,1
20250401,122500,96256440,1186,1186,1186,1186,0
20250401,122400,96256440,1186,1186,1186,1186,0
20250401,122300,96256440,1186,1185,1186,1185,4
20250401,122200,96251698,1185,1186,1186,1185,2
20250401,122100,96249327,1186,1186,1186,1186,2
20250401,122000,96246955,1182,1185,1186,1182,12
20250401,121900,96232733,1186,1186,1186,1186,0
20250401,121800,96232733,1186,1186,1186,1186,0
20250401,121700,96232733,1186,1186,1186,1186,0
20250401,121600,96232733,1186,1186,1186,1186,0
20250401,121500,96232733,1186,1186,1186,1186,0
20250401,121400,96232733,1186,1185,1186,1182,77
20250401,121300,96141637,1186,1186,1186,1186,0
20250401,121200,96141637,1186,1186,1186,1186,0
20250401,121100,96141637,1186,1186,1186,1186,3
20250401,121000,96138079,1187,1187,1187,1187,0
20250401,120900,96138079,1187,1187,1187,1187,2
20250401,120800,96135705,1183,1183,1183,1183,1
20250401,120700,96134522,1188,1188,1188,1188,50
20250401,120600,96075122,1189,1189,1189,1189,0
20250401,120500,96075122,1189,1189,1189,1189,0
20250401,120400,96075122,1189,1184,1189,1184,116
20250401,120300,95937574,1186,1186,1186,1186,0
20250401,120200,95937574,1186,1186,1186,1186,0
20250401,120100,95937574,1186,1186,1186,1186,0
20250401,120000,95937574,1186,1186,1186,1186,0
20250401,115900,95937574,1186,1186,1186,1186,0
20250401,115800,95937574,1186,1186,1186,1186,1501
20250401,115700,94157388,1189,1189,1189,1189,0
20250401,115600,94157388,1189,1179,1189,1179,2063
20250401,115500,91724916,1179,1179,1179,1179,0
20250401,115400,91724916,1179,1181,1181,1178,1014
20250401,115300,90527409,1180,1179,1187,1179,1924
20250401,115200,88257914,1176,1177,1177,1176,1001
20250401,115100,87079738,1175,1185,1185,1175,9898
20250401,115000,75421696,1180,1185,1185,1180,4000
20250401,114900,70697847,1189,1189,1189,1189,0
20250401,114800,70697847,1189,1189,1189,1189,0
20250401,114700,70697847,1189,1189,1189,1189,0
20250401,114600,70697847,1189,1188,1189,1186,1136
20250401,114500,69348337,1194,1194,1194,1194,2
20250401,114400,69345949,1192,1192,1192,1192,0
20250401,114300,69345949,1192,1192,1192,1192,0
20250401,114200,69345949,1192,1192,1192,1192,0
20250401,114100,69345949,1192,1188,1192,1185,4001
20250401,114000,64597040,1191,1191,1191,1191,263
20250401,113900,64283807,1191,1191,1191,1191,0
20250401,113800,64283807,1191,1191,1191,1191,0
20250401,113700,64283807,1191,1191,1191,1191,0
20250401,113600,64283807,1191,1189,1191,1189,899
20250401,113500,63214894,1191,1191,1191,1191,1
20250401,113400,63213703,1184,1186,1186,1184,13517
20250401,113300,47208117,1192,1192,1192,1192,0
20250401,113200,47208117,1192,1192,1192,1192,0
20250401,113100,47208117,1192,1192,1192,1192,2
20250401,113000,47205733,1190,1190,1190,1190,11
20250401,112900,47192643,1192,1190,1192,1190,1093
20250401,112800,45891673,1197,1197,1197,1192,902
20250401,112700,44816469,1187,1187,1187,1187,0
20250401,112600,44816469,1187,1192,1192,1187,4847
20250401,112500,39054762,1193,1191,1193,1187,10969
20250401,112400,26027342,1197,1197,1197,1197,0
20250401,112300,26027342,1197,1197,1197,1197,10
20250401,112200,26015372,1197,1197,1197,1197,0
20250401,112100,26015372,1197,1197,1197,1197,0
20250401,112000,26015372,1197,1197,1197,1197,0
20250401,111900,26015372,1197,1197,1197,1197,0
20250401,111800,26015372,1197,1196,1197,1196,55
20250401,111700,25949538,1197,1197,1197,1197,83
20250401,111600,25850187,1197,1197,1197,1197,2
20250401,111500,25847793,1197,1197,1197,1197,1
20250401,111400,25846596,1190,1190,1190,1190,0
20250401,111300,25846596,1190,1190,1190,1190,1
20250401,111200,25845406,1197,1193,1197,1193,41
20250401,111100,25796489,1198,1198,1198,1198,0
20250401,111000,25796489,1198,1198,1198,1198,0
20250401,110900,25796489,1198,1198,1198,1198,100
20250401,110800,25676689,1199,1199,1199,1199,0
20250401,110700,25676689,1199,1199,1199,1199,2
20250401,110600,25674291,1191,1191,1191,1191,0
20250401,110500,25674291,1191,1190,1191,1190,1549
20250401,110400,23830003,1190,1190,1190,1190,0
20250401,110300,23830003,1190,1190,1190,1190,0
20250401,110200,23830003,1190,1190,1190,1190,0
20250401,110100,23830003,1190,1190,1190,1190,2
20250401,110000,23827623,1190,1190,1190,1190,0
20250401,105900,23827623,1190,1189,1190,1189,327
20250401,105800,23438818,1189,1189,1189,1189,0
20250401,105700,23438818,1189,1189,1189,1189,0
20250401,105600,23438818,1189,1189,1189,1189,110
20250401,105500,23308028,1189,1189,1189,1189,0
20250401,105400,23308028,1189,1189,1189,1189,0
20250401,105300,23308028,1189,1189,1189,1189,117
20250401,105200,23168915,1187,1187,1187,1187,181
20250401,105100,22954068,1187,1187,1187,1187,0
20250401,105000,22954068,1187,1187,1187,1187,126
20250401,104900,22804506,1187,1187,1187,1187,0
20250401,104800,22804506,1187,1187,1187,1187,2
20250401,104700,22802132,1187,1186,1187,1186,17
20250401,104600,22781969,1186,1186,1186,1186,50
20250401,104500,22722669,1186,1184,1186,1184,729
20250401,104400,21859506,1184,1183,1184,1183,360
20250401,104300,21433590,1183,1183,1183,1183,113
20250401,104200,21299911,1182,1182,1182,1182,0
20250401,104100,21299911,1182,1182,1182,1182,4
20250401,104000,21295183,1183,1183,1183,1183,1
20250401,103900,21294000,1182,1183,1183,1182,1001
20250401,103800,20109818,1183,1183,1183,1183,0
20250401,103700,20109818,1183,1183,1183,1183,0
20250401,103600,20109818,1183,1183,1183,1183,0
20250401,103500,20109818,1183,1183,1183,1183,0
20250401,103400,20109818,1183,1183,1183,1183,0
20250401,103300,20109818,1183,1183,1183,1183,0
20250401,103200,20109818,1183,1183,1183,1183,0
20250401,103100,20109818,1183,1183,1183,1183,10
20250401,103000,20097988,1183,1183,1183,1183,0
20250401,102900,20097988,1183,1183,1183,1183,99
20250401,102800,19980871,1183,1183,1183,1183,0
20250401,102700,19980871,1183,1183,1183,1183,0
20250401,102600,19980871,1183,1183,1183,1183,0
20250401,102500,19980871,1183,1183,1183,1183,0
20250401,102400,19980871,1183,1183,1183,1183,0
20250401,102300,19980871,1183,1183,1183,1183,0
20250401,102200,19980871,1183,1183,1183,1183,0
20250401,102100,19980871,1183,1183,1183,1183,0
20250401,102000,19980871,1183,1183,1183,1183,0
20250401,101900,19980871,1183,1183,1183,1183,0
20250401,101800,19980871,1183,1183,1183,1183,0
20250401,101700,19980871,1183,1183,1183,1183,0
20250401,101600,19980871,1183,1183,1183,1183,0
20250401,101500,19980871,1183,1183,1183,1183,0
20250401,101400,19980871,1183,1183,1183,1183,0
20250401,101300,19980871,1183,1183,1183,1183,1
20250401,101200,19979688,1183,1183,1183,1183,8
20250401,101100,19970224,1183,1183,1183,1183,4
20250401,101000,19965492,1182,1182,1182,1182,0
20250401,100900,19965492,1182,1182,1182,1182,0
20250401,100800,19965492,1182,1182,1182,1182,42
20250401,100700,19915848,1183,1183,1183,1183,0
20250401,100600,19915848,1183,1183,1183,1183,0
20250401,100500,19915848,1183,1183,1183,1183,0
20250401,100400,19915848,1183,1183,1183,1183,0
20250401,100300,19915848,1183,1183,1183,1183,0
20250401,100200,19915848,1183,1183,1183,1183,0
20250401,100100,19915848,1183,1181,1183,1181,154
20250401,100000,19733970,1183,1182,1183,1182,2
20250401,095900,19731605,1184,1184,1184,1184,0
20250401,095800,19731605,1184,1184,1184,1184,0
20250401,095700,19731605,1184,1184,1184,1184,0
20250401,095600,19731605,1184,1184,1184,1184,0
20250401,095500,19731605,1184,1184,1184,1184,0
20250401,095400,19731605,1184,1184,1184,1184,0
20250401,095300,19731605,1184,1184,1184,1184,0
20250401,095200,19731605,1184,1184,1184,1184,0
20250401,095100,19731605,1184,1184,1184,1184,2
20250401,095000,19729237,1184,1184,1184,1184,0
20250401,094900,19729237,1184,1184,1184,1184,0
20250401,094800,19729237,1184,1184,1184,1184,6
20250401,094700,19722133,1184,1184,1184,1184,0
20250401,094600,19722133,1184,1184,1184,1184,1
20250401,094500,19720949,1183,1185,1185,1183,9
20250401,094400,19710287,1186,1181,1186,1180,2001
20250401,094300,17348492,1186,1186,1186,1186,1
20250401,094200,17347306,1181,1183,1183,1181,1533
20250401,094100,15535936,1187,1187,1187,1187,0
20250401,094000,15535936,1187,1187,1187,1187,0
20250401,093900,15535936,1187,1187,1187,1187,0
20250401,093800,15535936,1187,1181,1187,1181,56
20250401,093700,15469794,1187,1186,1187,1186,200
20250401,093600,15232402,1187,1187,1187,1187,0
20250401,093500,15232402,1187,1187,1187,1187,0
20250401,093400,15232402,1187,1179,1187,1179,101
20250401,093300,15113315,1189,1189,1189,1189,0
20250401,093200,15113315,1189,1189,1189,1189,0
20250401,093100,15113315,1189,1189,1189,1189,0
20250401,093000,15113315,1189,1189,1189,1189,0
20250401,092900,15113315,1189,1189,1189,1189,0
20250401,092800,15113315,1189,1189,1189,1189,0
20250401,092700,15113315,1189,1189,1189,1189,0
20250401,092600,15113315,1189,1189,1189,1189,0
20250401,092500,15113315,1189,1181,1189,1178,201
20250401,092400,14876434,1190,1190,1190,1190,1
20250401,092300,14875244,1190,1190,1190,1190,0
20250401,092200,14875244,1190,1190,1190,1190,0
20250401,092100,14875244,1190,1190,1190,1190,7
20250401,092000,14866914,1190,1185,1190,1185,74
20250401,091900,14779219,1180,1179,1180,1179,4707
20250401,091800,9228293,1179,1179,1179,1179,0
20250401,091700,9228293,1179,1179,1179,1179,0
20250401,091600,9228293,1179,1179,1179,1179,2
20250401,091500,9225935,1173,1176,1176,1173,9
20250401,091400,9215375,1179,1179,1179,1179,0
20250401,091300,9215375,1179,1179,1179,1179,0
20250401,091200,9215375,1179,1179,1179,1179,0
20250401,091100,9215375,1179,1179,1179,1179,29
20250401,091000,9181184,1179,1179,1179,1179,0
20250401,090900,9181184,1179,1179,1179,1179,0
20250401,090800,9181184,1179,1179,1179,1179,0
20250401,090700,9181184,1179,1179,1179,1179,1
20250401,090600,9180005,1179,1179,1179,1179,0
20250401,090500,9180005,1179,1176,1179,1176,20
20250401,090400,9156452,1170,1171,1171,1170,1657
20250401,090300,7216742,1179,1179,1179,1179,0
20250401,090200,7216742,1179,1179,1179,1179,0
20250401,090100,7216742,1179,1179,1179,1179,41
20250401,090000,7168403,1172,1165,1172,1165,6152
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 194000 184551731 1178 1178 1178 1178 1717
3 20250401 193900 184551731 1178 1178 1178 1178 0
4 20250401 193800 184551731 1178 1178 1178 1178 0
5 20250401 193700 184551731 1178 1178 1178 1178 0
6 20250401 193600 184551731 1178 1178 1178 1178 0
7 20250401 193500 184551731 1178 1178 1178 1178 0
8 20250401 193400 184551731 1178 1178 1178 1178 0
9 20250401 193300 184551731 1178 1178 1178 1178 0
10 20250401 193200 184551731 1178 1178 1178 1178 0
11 20250401 193100 184551731 1178 1178 1178 1178 0
12 20250401 193000 184551731 1178 1178 1178 1178 0
13 20250401 192900 184551731 1178 1178 1178 1178 0
14 20250401 192800 184551731 1178 1178 1178 1178 0
15 20250401 192700 184551731 1178 1178 1178 1178 0
16 20250401 192600 184551731 1178 1178 1178 1178 0
17 20250401 192500 184551731 1178 1178 1178 1178 0
18 20250401 192400 184551731 1178 1178 1178 1178 0
19 20250401 192300 184551731 1178 1178 1178 1178 0
20 20250401 192200 184551731 1178 1178 1178 1178 0
21 20250401 192100 184551731 1178 1178 1178 1178 0
22 20250401 192000 184551731 1178 1178 1178 1178 0
23 20250401 191900 184551731 1178 1178 1178 1178 0
24 20250401 191800 184551731 1178 1178 1178 1178 0
25 20250401 191700 184551731 1178 1178 1178 1178 0
26 20250401 191600 184551731 1178 1178 1178 1178 0
27 20250401 191500 184551731 1178 1178 1178 1178 0
28 20250401 191400 184551731 1178 1178 1178 1178 0
29 20250401 191300 184551731 1178 1178 1178 1178 0
30 20250401 191200 184551731 1178 1178 1178 1178 0
31 20250401 191100 184551731 1178 1178 1178 1178 0
32 20250401 191000 184551731 1178 1178 1178 1178 1717
33 20250401 190900 184551731 1178 1178 1178 1178 0
34 20250401 190800 184551731 1178 1178 1178 1178 0
35 20250401 190700 184551731 1178 1178 1178 1178 0
36 20250401 190600 184551731 1178 1178 1178 1178 0
37 20250401 190500 184551731 1178 1178 1178 1178 0
38 20250401 190400 184551731 1178 1178 1178 1178 0
39 20250401 190300 184551731 1178 1178 1178 1178 0
40 20250401 190200 184551731 1178 1178 1178 1178 0
41 20250401 190100 184551731 1178 1178 1178 1178 0
42 20250401 190000 184551731 1178 1178 1178 1178 0
43 20250401 185900 184551731 1178 1178 1178 1178 0
44 20250401 185800 184551731 1178 1178 1178 1178 0
45 20250401 185700 184551731 1178 1178 1178 1178 0
46 20250401 185600 184551731 1178 1178 1178 1178 0
47 20250401 185500 184551731 1178 1178 1178 1178 0
48 20250401 185400 184551731 1178 1178 1178 1178 0
49 20250401 185300 184551731 1178 1178 1178 1178 0
50 20250401 185200 184551731 1178 1178 1178 1178 0
51 20250401 185100 184551731 1178 1178 1178 1178 0
52 20250401 185000 184551731 1178 1178 1178 1178 0
53 20250401 184900 184551731 1178 1178 1178 1178 0
54 20250401 184800 184551731 1178 1178 1178 1178 0
55 20250401 184700 184551731 1178 1178 1178 1178 0
56 20250401 184600 184551731 1178 1178 1178 1178 0
57 20250401 184500 184551731 1178 1178 1178 1178 0
58 20250401 184400 184551731 1178 1178 1178 1178 0
59 20250401 184300 184551731 1178 1178 1178 1178 0
60 20250401 184200 184551731 1178 1178 1178 1178 0
61 20250401 184100 184551731 1178 1178 1178 1178 0
62 20250401 184000 184551731 1178 1178 1178 1178 1717
63 20250401 183900 184551731 1178 1178 1178 1178 0
64 20250401 183800 184551731 1178 1178 1178 1178 0
65 20250401 183700 184551731 1178 1178 1178 1178 0
66 20250401 183600 184551731 1178 1178 1178 1178 0
67 20250401 183500 184551731 1178 1178 1178 1178 0
68 20250401 183400 184551731 1178 1178 1178 1178 0
69 20250401 183300 184551731 1178 1178 1178 1178 0
70 20250401 183200 184551731 1178 1178 1178 1178 0
71 20250401 183100 184551731 1178 1178 1178 1178 0
72 20250401 183000 184551731 1178 1178 1178 1178 0
73 20250401 182900 184551731 1178 1178 1178 1178 0
74 20250401 182800 184551731 1178 1178 1178 1178 0
75 20250401 182700 184551731 1178 1178 1178 1178 0
76 20250401 182600 184551731 1178 1178 1178 1178 0
77 20250401 182500 184551731 1178 1178 1178 1178 0
78 20250401 182400 184551731 1178 1178 1178 1178 0
79 20250401 182300 184551731 1178 1178 1178 1178 0
80 20250401 182200 184551731 1178 1178 1178 1178 0
81 20250401 182100 184551731 1178 1178 1178 1178 0
82 20250401 182000 184551731 1178 1178 1178 1178 0
83 20250401 181900 184551731 1178 1178 1178 1178 0
84 20250401 181800 184551731 1178 1178 1178 1178 0
85 20250401 181700 184551731 1178 1178 1178 1178 0
86 20250401 181600 184551731 1178 1178 1178 1178 0
87 20250401 181500 184551731 1178 1178 1178 1178 0
88 20250401 181400 184551731 1178 1178 1178 1178 0
89 20250401 181300 184551731 1178 1178 1178 1178 0
90 20250401 181200 184551731 1178 1178 1178 1178 0
91 20250401 181100 184551731 1178 1178 1178 1178 0
92 20250401 181000 184551731 1178 1178 1178 1178 1717
93 20250401 180900 184551731 1178 1178 1178 1178 0
94 20250401 180800 184551731 1178 1178 1178 1178 0
95 20250401 180700 184551731 1178 1178 1178 1178 0
96 20250401 180600 184551731 1178 1178 1178 1178 0
97 20250401 180500 184551731 1178 1178 1178 1178 0
98 20250401 180400 184551731 1178 1178 1178 1178 0
99 20250401 180300 184551731 1178 1178 1178 1178 0
100 20250401 180200 184551731 1178 1178 1178 1178 0
101 20250401 180100 184551731 1178 1178 1178 1178 0
102 20250401 180000 184551731 1178 1178 1178 1178 0
103 20250401 175900 184551731 1178 1178 1178 1178 0
104 20250401 175800 184551731 1178 1178 1178 1178 0
105 20250401 175700 184551731 1178 1178 1178 1178 0
106 20250401 175600 184551731 1178 1178 1178 1178 0
107 20250401 175500 184551731 1178 1178 1178 1178 0
108 20250401 175400 184551731 1178 1178 1178 1178 0
109 20250401 175300 184551731 1178 1178 1178 1178 0
110 20250401 175200 184551731 1178 1178 1178 1178 0
111 20250401 175100 184551731 1178 1178 1178 1178 0
112 20250401 175000 184551731 1178 1178 1178 1178 0
113 20250401 174900 184551731 1178 1178 1178 1178 0
114 20250401 174800 184551731 1178 1178 1178 1178 0
115 20250401 174700 184551731 1178 1178 1178 1178 0
116 20250401 174600 184551731 1178 1178 1178 1178 0
117 20250401 174500 184551731 1178 1178 1178 1178 0
118 20250401 174400 184551731 1178 1178 1178 1178 0
119 20250401 174300 184551731 1178 1178 1178 1178 0
120 20250401 174200 184551731 1178 1178 1178 1178 0
121 20250401 174100 184551731 1178 1178 1178 1178 0
122 20250401 174000 184551731 1178 1178 1178 1178 1717
123 20250401 173900 184551731 1178 1178 1178 1178 0
124 20250401 173800 184551731 1178 1178 1178 1178 0
125 20250401 173700 184551731 1178 1178 1178 1178 0
126 20250401 173600 184551731 1178 1178 1178 1178 0
127 20250401 173500 184551731 1178 1178 1178 1178 0
128 20250401 173400 184551731 1178 1178 1178 1178 0
129 20250401 173300 184551731 1178 1178 1178 1178 0
130 20250401 173200 184551731 1178 1178 1178 1178 0
131 20250401 173100 184551731 1178 1178 1178 1178 0
132 20250401 173000 184551731 1178 1178 1178 1178 0
133 20250401 172900 184551731 1178 1178 1178 1178 0
134 20250401 172800 184551731 1178 1178 1178 1178 0
135 20250401 172700 184551731 1178 1178 1178 1178 0
136 20250401 172600 184551731 1178 1178 1178 1178 0
137 20250401 172500 184551731 1178 1178 1178 1178 0
138 20250401 172400 184551731 1178 1178 1178 1178 0
139 20250401 172300 184551731 1178 1178 1178 1178 0
140 20250401 172200 184551731 1178 1178 1178 1178 0
141 20250401 172100 184551731 1178 1178 1178 1178 0
142 20250401 172000 184551731 1178 1178 1178 1178 0
143 20250401 171900 184551731 1178 1178 1178 1178 0
144 20250401 171800 184551731 1178 1178 1178 1178 0
145 20250401 171700 184551731 1178 1178 1178 1178 0
146 20250401 171600 184551731 1178 1178 1178 1178 0
147 20250401 171500 184551731 1178 1178 1178 1178 0
148 20250401 171400 184551731 1178 1178 1178 1178 0
149 20250401 171300 184551731 1178 1178 1178 1178 0
150 20250401 171200 184551731 1178 1178 1178 1178 0
151 20250401 171100 184551731 1178 1178 1178 1178 0
152 20250401 171000 184551731 1178 1178 1178 1178 1717
153 20250401 170900 184551731 1178 1178 1178 1178 0
154 20250401 170800 184551731 1178 1178 1178 1178 0
155 20250401 170700 184551731 1178 1178 1178 1178 0
156 20250401 170600 184551731 1178 1178 1178 1178 0
157 20250401 170500 184551731 1178 1178 1178 1178 0
158 20250401 170400 184551731 1178 1178 1178 1178 0
159 20250401 170300 184551731 1178 1178 1178 1178 0
160 20250401 170200 184551731 1178 1178 1178 1178 0
161 20250401 170100 184551731 1178 1178 1178 1178 0
162 20250401 170000 184551731 1178 1178 1178 1178 0
163 20250401 165900 184551731 1178 1178 1178 1178 0
164 20250401 165800 184551731 1178 1178 1178 1178 0
165 20250401 165700 184551731 1178 1178 1178 1178 0
166 20250401 165600 184551731 1178 1178 1178 1178 0
167 20250401 165500 184551731 1178 1178 1178 1178 0
168 20250401 165400 184551731 1178 1178 1178 1178 0
169 20250401 165300 184551731 1178 1178 1178 1178 0
170 20250401 165200 184551731 1178 1178 1178 1178 0
171 20250401 165100 184551731 1178 1178 1178 1178 0
172 20250401 165000 184551731 1178 1178 1178 1178 0
173 20250401 164900 184551731 1178 1178 1178 1178 0
174 20250401 164800 184551731 1178 1178 1178 1178 0
175 20250401 164700 184551731 1178 1178 1178 1178 0
176 20250401 164600 184551731 1178 1178 1178 1178 0
177 20250401 164500 184551731 1178 1178 1178 1178 0
178 20250401 164400 184551731 1178 1178 1178 1178 0
179 20250401 164300 184551731 1178 1178 1178 1178 0
180 20250401 164200 184551731 1178 1178 1178 1178 0
181 20250401 164100 184551731 1178 1178 1178 1178 0
182 20250401 164000 184551731 1178 1178 1178 1178 1717
183 20250401 163900 184551731 1178 1178 1178 1178 0
184 20250401 163800 184551731 1178 1178 1178 1178 0
185 20250401 163700 184551731 1178 1178 1178 1178 0
186 20250401 163600 184551731 1178 1178 1178 1178 0
187 20250401 163500 184551731 1178 1178 1178 1178 0
188 20250401 163400 184551731 1178 1178 1178 1178 0
189 20250401 163300 184551731 1178 1178 1178 1178 0
190 20250401 163200 184551731 1178 1178 1178 1178 0
191 20250401 163100 184551731 1178 1178 1178 1178 0
192 20250401 163000 184551731 1178 1178 1178 1178 0
193 20250401 162900 184551731 1178 1178 1178 1178 0
194 20250401 162800 184551731 1178 1178 1178 1178 0
195 20250401 162700 184551731 1178 1178 1178 1178 0
196 20250401 162600 184551731 1178 1178 1178 1178 0
197 20250401 162500 184551731 1178 1178 1178 1178 0
198 20250401 162400 184551731 1178 1178 1178 1178 0
199 20250401 162300 184551731 1178 1178 1178 1178 0
200 20250401 162200 184551731 1178 1178 1178 1178 0
201 20250401 162100 184551731 1178 1178 1178 1178 0
202 20250401 162000 184551731 1178 1178 1178 1178 0
203 20250401 161900 184551731 1178 1178 1178 1178 0
204 20250401 161800 184551731 1178 1178 1178 1178 0
205 20250401 161700 184551731 1178 1178 1178 1178 0
206 20250401 161600 184551731 1178 1178 1178 1178 0
207 20250401 161500 184551731 1178 1178 1178 1178 0
208 20250401 161400 184551731 1178 1178 1178 1178 0
209 20250401 161300 184551731 1178 1178 1178 1178 0
210 20250401 161200 184551731 1178 1178 1178 1178 0
211 20250401 161100 184551731 1178 1178 1178 1178 0
212 20250401 161000 184551731 1178 1178 1178 1178 1717
213 20250401 160900 184551731 1178 1178 1178 1178 0
214 20250401 160800 184551731 1178 1178 1178 1178 0
215 20250401 160700 184551731 1178 1178 1178 1178 0
216 20250401 160600 184551731 1178 1178 1178 1178 0
217 20250401 160500 184551731 1178 1178 1178 1178 0
218 20250401 160400 184551731 1178 1178 1178 1178 0
219 20250401 160300 184551731 1178 1178 1178 1178 0
220 20250401 160200 184551731 1178 1178 1178 1178 0
221 20250401 160100 184551731 1178 1178 1178 1178 0
222 20250401 160000 184551731 1178 1178 1178 1178 0
223 20250401 155900 184551731 1178 1178 1178 1178 0
224 20250401 155800 184551731 1178 1178 1178 1178 0
225 20250401 155700 184551731 1178 1178 1178 1178 0
226 20250401 155600 184551731 1178 1178 1178 1178 0
227 20250401 155500 184551731 1178 1178 1178 1178 0
228 20250401 155400 184551731 1178 1178 1178 1178 0
229 20250401 155300 184551731 1178 1178 1178 1178 0
230 20250401 155200 184551731 1178 1178 1178 1178 0
231 20250401 155100 184551731 1178 1178 1178 1178 0
232 20250401 155000 184551731 1178 1178 1178 1178 0
233 20250401 154900 184551731 1178 1178 1178 1178 0
234 20250401 154800 184551731 1178 1178 1178 1178 0
235 20250401 154700 184551731 1178 1178 1178 1178 0
236 20250401 154600 184551731 1178 1178 1178 1178 0
237 20250401 154500 184551731 1178 1178 1178 1178 0
238 20250401 154400 184551731 1178 1178 1178 1178 0
239 20250401 154300 184551731 1178 1178 1178 1178 0
240 20250401 154200 184551731 1178 1178 1178 1178 0
241 20250401 154100 184551731 1178 1178 1178 1178 0
242 20250401 154000 184551731 1178 1178 1178 1178 1717
243 20250401 153900 184551731 1178 1178 1178 1178 0
244 20250401 153800 184551731 1178 1178 1178 1178 0
245 20250401 153700 184551731 1178 1178 1178 1178 0
246 20250401 153600 184551731 1178 1178 1178 1178 0
247 20250401 153500 184551731 1178 1178 1178 1178 0
248 20250401 153400 184551731 1178 1178 1178 1178 0
249 20250401 153300 184551731 1178 1178 1178 1178 0
250 20250401 153200 184551731 1178 1178 1178 1178 0
251 20250401 153100 184551731 1178 1178 1178 1178 0
252 20250401 153000 184551731 1178 1178 1178 1178 1717
253 20250401 152900 182529105 1176 1176 1176 1176 0
254 20250401 152800 182529105 1176 1176 1176 1176 0
255 20250401 152700 182529105 1176 1176 1176 1176 0
256 20250401 152600 182529105 1176 1176 1176 1176 0
257 20250401 152500 182529105 1176 1176 1176 1176 0
258 20250401 152400 182529105 1176 1176 1176 1176 0
259 20250401 152300 182529105 1176 1176 1176 1176 0
260 20250401 152200 182529105 1176 1176 1176 1176 0
261 20250401 152100 182529105 1176 1176 1176 1176 0
262 20250401 152000 182529105 1176 1176 1176 1176 0
263 20250401 151900 182529105 1176 1176 1177 1176 2737
264 20250401 151800 179309674 1176 1175 1176 1175 683
265 20250401 151700 178507127 1175 1176 1176 1175 100
266 20250401 151600 178389577 1177 1176 1177 1176 1233
267 20250401 151500 176939568 1176 1176 1176 1176 0
268 20250401 151400 176939568 1176 1175 1176 1175 629
269 20250401 151300 176200492 1174 1174 1174 1174 50
270 20250401 151200 176141792 1175 1175 1175 1175 0
271 20250401 151100 176141792 1175 1174 1175 1174 1332
272 20250401 151000 174577981 1174 1174 1174 1174 0
273 20250401 150900 174577981 1174 1173 1174 1173 7
274 20250401 150800 174569768 1174 1174 1174 1174 50
275 20250401 150700 174511068 1174 1174 1174 1174 0
276 20250401 150600 174511068 1174 1174 1174 1174 0
277 20250401 150500 174511068 1174 1174 1174 1174 0
278 20250401 150400 174511068 1174 1174 1174 1174 0
279 20250401 150300 174511068 1174 1174 1174 1174 1
280 20250401 150200 174509894 1174 1174 1174 1174 0
281 20250401 150100 174509894 1174 1174 1174 1174 3
282 20250401 150000 174506372 1174 1174 1174 1174 0
283 20250401 145900 174506372 1174 1174 1174 1174 0
284 20250401 145800 174506372 1174 1174 1174 1174 0
285 20250401 145700 174506372 1174 1174 1174 1174 0
286 20250401 145600 174506372 1174 1174 1174 1174 0
287 20250401 145500 174506372 1174 1174 1174 1174 0
288 20250401 145400 174506372 1174 1174 1174 1174 0
289 20250401 145300 174506372 1174 1174 1174 1174 0
290 20250401 145200 174506372 1174 1173 1174 1173 101
291 20250401 145100 174387898 1174 1174 1174 1174 0
292 20250401 145000 174387898 1174 1174 1174 1174 0
293 20250401 144900 174387898 1174 1174 1174 1174 100
294 20250401 144800 174270498 1174 1173 1174 1173 88
295 20250401 144700 174167272 1173 1173 1174 1173 202
296 20250401 144600 173930324 1174 1174 1174 1173 10
297 20250401 144500 173918590 1173 1173 1174 1173 323
298 20250401 144400 173539710 1173 1173 1173 1173 0
299 20250401 144300 173539710 1173 1172 1173 1172 11
300 20250401 144200 173526817 1173 1173 1173 1173 0
301 20250401 144100 173526817 1173 1173 1173 1173 0
302 20250401 144000 173526817 1173 1173 1173 1173 0
303 20250401 143900 173526817 1173 1173 1173 1173 0
304 20250401 143800 173526817 1173 1173 1173 1173 0
305 20250401 143700 173526817 1173 1172 1173 1172 937
306 20250401 143600 172428651 1173 1173 1173 1173 216
307 20250401 143500 172175283 1173 1173 1173 1173 0
308 20250401 143400 172175283 1173 1173 1173 1173 0
309 20250401 143300 172175283 1173 1173 1173 1173 52
310 20250401 143200 172114287 1173 1173 1173 1173 0
311 20250401 143100 172114287 1173 1173 1173 1173 1
312 20250401 143000 172113114 1173 1172 1173 1172 43
313 20250401 142900 172062717 1172 1172 1172 1172 1500
314 20250401 142800 170304717 1172 1172 1172 1172 1
315 20250401 142700 170303545 1169 1170 1170 1169 301
316 20250401 142600 169951563 1172 1172 1172 1172 0
317 20250401 142500 169951563 1172 1172 1172 1172 0
318 20250401 142400 169951563 1172 1172 1172 1172 0
319 20250401 142300 169951563 1172 1172 1172 1172 0
320 20250401 142200 169951563 1172 1172 1172 1172 10
321 20250401 142100 169939843 1172 1172 1172 1172 0
322 20250401 142000 169939843 1172 1172 1172 1172 302
323 20250401 141900 169585899 1169 1169 1169 1169 58
324 20250401 141800 169518097 1172 1172 1172 1172 0
325 20250401 141700 169518097 1172 1172 1172 1172 0
326 20250401 141600 169518097 1172 1172 1172 1172 0
327 20250401 141500 169518097 1172 1171 1172 1171 109
328 20250401 141400 169390457 1171 1171 1171 1171 0
329 20250401 141300 169390457 1171 1171 1171 1171 121
330 20250401 141200 169248766 1171 1170 1171 1170 1271
331 20250401 141100 167761425 1170 1170 1170 1170 1000
332 20250401 141000 166591425 1170 1170 1170 1170 2454
333 20250401 140900 163720245 1170 1170 1170 1170 2
334 20250401 140800 163717905 1170 1168 1170 1167 102
335 20250401 140700 163598628 1169 1169 1169 1169 20
336 20250401 140600 163575248 1169 1169 1169 1169 36
337 20250401 140500 163533164 1169 1168 1169 1167 45
338 20250401 140400 163480601 1168 1167 1168 1167 71
339 20250401 140300 163397675 1167 1168 1173 1166 1093
340 20250401 140200 162121217 1170 1170 1170 1170 210
341 20250401 140100 161875517 1171 1171 1171 1171 0
342 20250401 140000 161875517 1171 1167 1171 1166 704
343 20250401 135900 161054071 1161 1165 1170 1161 9437
344 20250401 135800 150078441 1165 1167 1170 1165 5533
345 20250401 135700 143629758 1175 1170 1175 1166 6009
346 20250401 135600 136614482 1175 1172 1175 1170 2003
347 20250401 135500 134269095 1175 1172 1175 1172 94
348 20250401 135400 134158921 1172 1172 1172 1172 134
349 20250401 135300 134001873 1172 1175 1175 1172 775
350 20250401 135200 133093377 1175 1175 1175 1175 3
351 20250401 135100 133089852 1173 1175 1175 1173 1006
352 20250401 135000 131909625 1175 1175 1175 1175 11
353 20250401 134900 131896700 1175 1175 1175 1175 144
354 20250401 134800 131727500 1176 1176 1176 1176 0
355 20250401 134700 131727500 1176 1176 1176 1176 0
356 20250401 134600 131727500 1176 1176 1176 1176 5
357 20250401 134500 131721620 1176 1176 1176 1176 0
358 20250401 134400 131721620 1176 1176 1176 1176 0
359 20250401 134300 131721620 1176 1176 1176 1176 0
360 20250401 134200 131721620 1176 1176 1176 1176 0
361 20250401 134100 131721620 1176 1176 1176 1176 1
362 20250401 134000 131720444 1176 1176 1176 1176 1
363 20250401 133900 131719268 1176 1176 1176 1176 1
364 20250401 133800 131718092 1176 1176 1176 1176 0
365 20250401 133700 131718092 1176 1176 1176 1176 4
366 20250401 133600 131713388 1176 1176 1176 1176 0
367 20250401 133500 131713388 1176 1176 1176 1176 0
368 20250401 133400 131713388 1176 1175 1176 1175 5
369 20250401 133300 131707511 1176 1176 1176 1175 63
370 20250401 133200 131633463 1176 1175 1176 1175 3
371 20250401 133100 131629936 1176 1176 1176 1176 1
372 20250401 133000 131628760 1176 1176 1176 1176 3
373 20250401 132900 131625232 1175 1173 1176 1173 1105
374 20250401 132800 130328645 1173 1171 1173 1171 102
375 20250401 132700 130209199 1171 1172 1172 1171 183
376 20250401 132600 129994856 1173 1173 1173 1173 0
377 20250401 132500 129994856 1173 1171 1173 1171 273
378 20250401 132400 129675169 1171 1170 1172 1170 1145
379 20250401 132300 128334458 1173 1173 1173 1173 0
380 20250401 132200 128334458 1173 1173 1173 1173 2169
381 20250401 132100 125790221 1173 1173 1173 1173 2
382 20250401 132000 125787875 1170 1177 1177 1170 6004
383 20250401 131900 118759688 1173 1176 1180 1172 13905
384 20250401 131800 102447932 1181 1181 1181 1181 0
385 20250401 131700 102447932 1181 1181 1181 1181 0
386 20250401 131600 102447932 1181 1181 1181 1181 0
387 20250401 131500 102447932 1181 1180 1181 1174 2218
388 20250401 131400 99838512 1180 1180 1181 1180 349
389 20250401 131300 99426691 1180 1180 1180 1180 0
390 20250401 131200 99426691 1180 1180 1180 1180 0
391 20250401 131100 99426691 1180 1180 1180 1180 0
392 20250401 131000 99426691 1180 1179 1180 1179 51
393 20250401 130900 99366561 1180 1181 1181 1180 353
394 20250401 130800 98950019 1180 1180 1180 1180 200
395 20250401 130700 98714019 1181 1181 1181 1181 0
396 20250401 130600 98714019 1181 1181 1181 1181 0
397 20250401 130500 98714019 1181 1181 1181 1181 0
398 20250401 130400 98714019 1181 1181 1181 1181 8
399 20250401 130300 98704571 1181 1182 1182 1181 14
400 20250401 130200 98688036 1183 1183 1183 1183 0
401 20250401 130100 98688036 1183 1183 1183 1183 0
402 20250401 130000 98688036 1183 1183 1183 1183 0
403 20250401 125900 98688036 1183 1183 1183 1183 0
404 20250401 125800 98688036 1183 1183 1183 1183 1
405 20250401 125700 98686853 1184 1184 1184 1184 1
406 20250401 125600 98685669 1184 1184 1184 1184 2
407 20250401 125500 98683301 1184 1184 1184 1184 2
408 20250401 125400 98680933 1185 1184 1185 1184 103
409 20250401 125300 98558945 1184 1185 1185 1184 34
410 20250401 125200 98518688 1185 1185 1185 1185 0
411 20250401 125100 98518688 1185 1185 1185 1185 50
412 20250401 125000 98459438 1185 1184 1185 1184 3
413 20250401 124900 98455884 1185 1185 1185 1185 0
414 20250401 124800 98455884 1185 1182 1185 1179 867
415 20250401 124700 97433340 1185 1182 1185 1182 7
416 20250401 124600 97425054 1185 1185 1185 1185 0
417 20250401 124500 97425054 1185 1182 1185 1182 4
418 20250401 124400 97420319 1185 1183 1185 1183 62
419 20250401 124300 97346913 1184 1184 1184 1184 2
420 20250401 124200 97344545 1185 1185 1185 1185 0
421 20250401 124100 97344545 1185 1185 1185 1185 0
422 20250401 124000 97344545 1185 1185 1185 1185 0
423 20250401 123900 97344545 1185 1185 1185 1185 0
424 20250401 123800 97344545 1185 1185 1185 1185 1
425 20250401 123700 97343360 1185 1182 1185 1182 5
426 20250401 123600 97337441 1181 1181 1181 1181 232
427 20250401 123500 97063449 1181 1181 1181 1181 5
428 20250401 123400 97057544 1181 1181 1181 1181 10
429 20250401 123300 97045734 1181 1181 1181 1181 0
430 20250401 123200 97045734 1181 1181 1181 1181 3
431 20250401 123100 97042191 1181 1184 1185 1179 445
432 20250401 123000 96517147 1186 1185 1186 1185 217
433 20250401 122900 96259997 1186 1186 1186 1186 0
434 20250401 122800 96259997 1186 1186 1186 1186 0
435 20250401 122700 96259997 1186 1186 1186 1186 2
436 20250401 122600 96257625 1185 1185 1185 1185 1
437 20250401 122500 96256440 1186 1186 1186 1186 0
438 20250401 122400 96256440 1186 1186 1186 1186 0
439 20250401 122300 96256440 1186 1185 1186 1185 4
440 20250401 122200 96251698 1185 1186 1186 1185 2
441 20250401 122100 96249327 1186 1186 1186 1186 2
442 20250401 122000 96246955 1182 1185 1186 1182 12
443 20250401 121900 96232733 1186 1186 1186 1186 0
444 20250401 121800 96232733 1186 1186 1186 1186 0
445 20250401 121700 96232733 1186 1186 1186 1186 0
446 20250401 121600 96232733 1186 1186 1186 1186 0
447 20250401 121500 96232733 1186 1186 1186 1186 0
448 20250401 121400 96232733 1186 1185 1186 1182 77
449 20250401 121300 96141637 1186 1186 1186 1186 0
450 20250401 121200 96141637 1186 1186 1186 1186 0
451 20250401 121100 96141637 1186 1186 1186 1186 3
452 20250401 121000 96138079 1187 1187 1187 1187 0
453 20250401 120900 96138079 1187 1187 1187 1187 2
454 20250401 120800 96135705 1183 1183 1183 1183 1
455 20250401 120700 96134522 1188 1188 1188 1188 50
456 20250401 120600 96075122 1189 1189 1189 1189 0
457 20250401 120500 96075122 1189 1189 1189 1189 0
458 20250401 120400 96075122 1189 1184 1189 1184 116
459 20250401 120300 95937574 1186 1186 1186 1186 0
460 20250401 120200 95937574 1186 1186 1186 1186 0
461 20250401 120100 95937574 1186 1186 1186 1186 0
462 20250401 120000 95937574 1186 1186 1186 1186 0
463 20250401 115900 95937574 1186 1186 1186 1186 0
464 20250401 115800 95937574 1186 1186 1186 1186 1501
465 20250401 115700 94157388 1189 1189 1189 1189 0
466 20250401 115600 94157388 1189 1179 1189 1179 2063
467 20250401 115500 91724916 1179 1179 1179 1179 0
468 20250401 115400 91724916 1179 1181 1181 1178 1014
469 20250401 115300 90527409 1180 1179 1187 1179 1924
470 20250401 115200 88257914 1176 1177 1177 1176 1001
471 20250401 115100 87079738 1175 1185 1185 1175 9898
472 20250401 115000 75421696 1180 1185 1185 1180 4000
473 20250401 114900 70697847 1189 1189 1189 1189 0
474 20250401 114800 70697847 1189 1189 1189 1189 0
475 20250401 114700 70697847 1189 1189 1189 1189 0
476 20250401 114600 70697847 1189 1188 1189 1186 1136
477 20250401 114500 69348337 1194 1194 1194 1194 2
478 20250401 114400 69345949 1192 1192 1192 1192 0
479 20250401 114300 69345949 1192 1192 1192 1192 0
480 20250401 114200 69345949 1192 1192 1192 1192 0
481 20250401 114100 69345949 1192 1188 1192 1185 4001
482 20250401 114000 64597040 1191 1191 1191 1191 263
483 20250401 113900 64283807 1191 1191 1191 1191 0
484 20250401 113800 64283807 1191 1191 1191 1191 0
485 20250401 113700 64283807 1191 1191 1191 1191 0
486 20250401 113600 64283807 1191 1189 1191 1189 899
487 20250401 113500 63214894 1191 1191 1191 1191 1
488 20250401 113400 63213703 1184 1186 1186 1184 13517
489 20250401 113300 47208117 1192 1192 1192 1192 0
490 20250401 113200 47208117 1192 1192 1192 1192 0
491 20250401 113100 47208117 1192 1192 1192 1192 2
492 20250401 113000 47205733 1190 1190 1190 1190 11
493 20250401 112900 47192643 1192 1190 1192 1190 1093
494 20250401 112800 45891673 1197 1197 1197 1192 902
495 20250401 112700 44816469 1187 1187 1187 1187 0
496 20250401 112600 44816469 1187 1192 1192 1187 4847
497 20250401 112500 39054762 1193 1191 1193 1187 10969
498 20250401 112400 26027342 1197 1197 1197 1197 0
499 20250401 112300 26027342 1197 1197 1197 1197 10
500 20250401 112200 26015372 1197 1197 1197 1197 0
501 20250401 112100 26015372 1197 1197 1197 1197 0
502 20250401 112000 26015372 1197 1197 1197 1197 0
503 20250401 111900 26015372 1197 1197 1197 1197 0
504 20250401 111800 26015372 1197 1196 1197 1196 55
505 20250401 111700 25949538 1197 1197 1197 1197 83
506 20250401 111600 25850187 1197 1197 1197 1197 2
507 20250401 111500 25847793 1197 1197 1197 1197 1
508 20250401 111400 25846596 1190 1190 1190 1190 0
509 20250401 111300 25846596 1190 1190 1190 1190 1
510 20250401 111200 25845406 1197 1193 1197 1193 41
511 20250401 111100 25796489 1198 1198 1198 1198 0
512 20250401 111000 25796489 1198 1198 1198 1198 0
513 20250401 110900 25796489 1198 1198 1198 1198 100
514 20250401 110800 25676689 1199 1199 1199 1199 0
515 20250401 110700 25676689 1199 1199 1199 1199 2
516 20250401 110600 25674291 1191 1191 1191 1191 0
517 20250401 110500 25674291 1191 1190 1191 1190 1549
518 20250401 110400 23830003 1190 1190 1190 1190 0
519 20250401 110300 23830003 1190 1190 1190 1190 0
520 20250401 110200 23830003 1190 1190 1190 1190 0
521 20250401 110100 23830003 1190 1190 1190 1190 2
522 20250401 110000 23827623 1190 1190 1190 1190 0
523 20250401 105900 23827623 1190 1189 1190 1189 327
524 20250401 105800 23438818 1189 1189 1189 1189 0
525 20250401 105700 23438818 1189 1189 1189 1189 0
526 20250401 105600 23438818 1189 1189 1189 1189 110
527 20250401 105500 23308028 1189 1189 1189 1189 0
528 20250401 105400 23308028 1189 1189 1189 1189 0
529 20250401 105300 23308028 1189 1189 1189 1189 117
530 20250401 105200 23168915 1187 1187 1187 1187 181
531 20250401 105100 22954068 1187 1187 1187 1187 0
532 20250401 105000 22954068 1187 1187 1187 1187 126
533 20250401 104900 22804506 1187 1187 1187 1187 0
534 20250401 104800 22804506 1187 1187 1187 1187 2
535 20250401 104700 22802132 1187 1186 1187 1186 17
536 20250401 104600 22781969 1186 1186 1186 1186 50
537 20250401 104500 22722669 1186 1184 1186 1184 729
538 20250401 104400 21859506 1184 1183 1184 1183 360
539 20250401 104300 21433590 1183 1183 1183 1183 113
540 20250401 104200 21299911 1182 1182 1182 1182 0
541 20250401 104100 21299911 1182 1182 1182 1182 4
542 20250401 104000 21295183 1183 1183 1183 1183 1
543 20250401 103900 21294000 1182 1183 1183 1182 1001
544 20250401 103800 20109818 1183 1183 1183 1183 0
545 20250401 103700 20109818 1183 1183 1183 1183 0
546 20250401 103600 20109818 1183 1183 1183 1183 0
547 20250401 103500 20109818 1183 1183 1183 1183 0
548 20250401 103400 20109818 1183 1183 1183 1183 0
549 20250401 103300 20109818 1183 1183 1183 1183 0
550 20250401 103200 20109818 1183 1183 1183 1183 0
551 20250401 103100 20109818 1183 1183 1183 1183 10
552 20250401 103000 20097988 1183 1183 1183 1183 0
553 20250401 102900 20097988 1183 1183 1183 1183 99
554 20250401 102800 19980871 1183 1183 1183 1183 0
555 20250401 102700 19980871 1183 1183 1183 1183 0
556 20250401 102600 19980871 1183 1183 1183 1183 0
557 20250401 102500 19980871 1183 1183 1183 1183 0
558 20250401 102400 19980871 1183 1183 1183 1183 0
559 20250401 102300 19980871 1183 1183 1183 1183 0
560 20250401 102200 19980871 1183 1183 1183 1183 0
561 20250401 102100 19980871 1183 1183 1183 1183 0
562 20250401 102000 19980871 1183 1183 1183 1183 0
563 20250401 101900 19980871 1183 1183 1183 1183 0
564 20250401 101800 19980871 1183 1183 1183 1183 0
565 20250401 101700 19980871 1183 1183 1183 1183 0
566 20250401 101600 19980871 1183 1183 1183 1183 0
567 20250401 101500 19980871 1183 1183 1183 1183 0
568 20250401 101400 19980871 1183 1183 1183 1183 0
569 20250401 101300 19980871 1183 1183 1183 1183 1
570 20250401 101200 19979688 1183 1183 1183 1183 8
571 20250401 101100 19970224 1183 1183 1183 1183 4
572 20250401 101000 19965492 1182 1182 1182 1182 0
573 20250401 100900 19965492 1182 1182 1182 1182 0
574 20250401 100800 19965492 1182 1182 1182 1182 42
575 20250401 100700 19915848 1183 1183 1183 1183 0
576 20250401 100600 19915848 1183 1183 1183 1183 0
577 20250401 100500 19915848 1183 1183 1183 1183 0
578 20250401 100400 19915848 1183 1183 1183 1183 0
579 20250401 100300 19915848 1183 1183 1183 1183 0
580 20250401 100200 19915848 1183 1183 1183 1183 0
581 20250401 100100 19915848 1183 1181 1183 1181 154
582 20250401 100000 19733970 1183 1182 1183 1182 2
583 20250401 095900 19731605 1184 1184 1184 1184 0
584 20250401 095800 19731605 1184 1184 1184 1184 0
585 20250401 095700 19731605 1184 1184 1184 1184 0
586 20250401 095600 19731605 1184 1184 1184 1184 0
587 20250401 095500 19731605 1184 1184 1184 1184 0
588 20250401 095400 19731605 1184 1184 1184 1184 0
589 20250401 095300 19731605 1184 1184 1184 1184 0
590 20250401 095200 19731605 1184 1184 1184 1184 0
591 20250401 095100 19731605 1184 1184 1184 1184 2
592 20250401 095000 19729237 1184 1184 1184 1184 0
593 20250401 094900 19729237 1184 1184 1184 1184 0
594 20250401 094800 19729237 1184 1184 1184 1184 6
595 20250401 094700 19722133 1184 1184 1184 1184 0
596 20250401 094600 19722133 1184 1184 1184 1184 1
597 20250401 094500 19720949 1183 1185 1185 1183 9
598 20250401 094400 19710287 1186 1181 1186 1180 2001
599 20250401 094300 17348492 1186 1186 1186 1186 1
600 20250401 094200 17347306 1181 1183 1183 1181 1533
601 20250401 094100 15535936 1187 1187 1187 1187 0
602 20250401 094000 15535936 1187 1187 1187 1187 0
603 20250401 093900 15535936 1187 1187 1187 1187 0
604 20250401 093800 15535936 1187 1181 1187 1181 56
605 20250401 093700 15469794 1187 1186 1187 1186 200
606 20250401 093600 15232402 1187 1187 1187 1187 0
607 20250401 093500 15232402 1187 1187 1187 1187 0
608 20250401 093400 15232402 1187 1179 1187 1179 101
609 20250401 093300 15113315 1189 1189 1189 1189 0
610 20250401 093200 15113315 1189 1189 1189 1189 0
611 20250401 093100 15113315 1189 1189 1189 1189 0
612 20250401 093000 15113315 1189 1189 1189 1189 0
613 20250401 092900 15113315 1189 1189 1189 1189 0
614 20250401 092800 15113315 1189 1189 1189 1189 0
615 20250401 092700 15113315 1189 1189 1189 1189 0
616 20250401 092600 15113315 1189 1189 1189 1189 0
617 20250401 092500 15113315 1189 1181 1189 1178 201
618 20250401 092400 14876434 1190 1190 1190 1190 1
619 20250401 092300 14875244 1190 1190 1190 1190 0
620 20250401 092200 14875244 1190 1190 1190 1190 0
621 20250401 092100 14875244 1190 1190 1190 1190 7
622 20250401 092000 14866914 1190 1185 1190 1185 74
623 20250401 091900 14779219 1180 1179 1180 1179 4707
624 20250401 091800 9228293 1179 1179 1179 1179 0
625 20250401 091700 9228293 1179 1179 1179 1179 0
626 20250401 091600 9228293 1179 1179 1179 1179 2
627 20250401 091500 9225935 1173 1176 1176 1173 9
628 20250401 091400 9215375 1179 1179 1179 1179 0
629 20250401 091300 9215375 1179 1179 1179 1179 0
630 20250401 091200 9215375 1179 1179 1179 1179 0
631 20250401 091100 9215375 1179 1179 1179 1179 29
632 20250401 091000 9181184 1179 1179 1179 1179 0
633 20250401 090900 9181184 1179 1179 1179 1179 0
634 20250401 090800 9181184 1179 1179 1179 1179 0
635 20250401 090700 9181184 1179 1179 1179 1179 1
636 20250401 090600 9180005 1179 1179 1179 1179 0
637 20250401 090500 9180005 1179 1176 1179 1176 20
638 20250401 090400 9156452 1170 1171 1171 1170 1657
639 20250401 090300 7216742 1179 1179 1179 1179 0
640 20250401 090200 7216742 1179 1179 1179 1179 0
641 20250401 090100 7216742 1179 1179 1179 1179 41
642 20250401 090000 7168403 1172 1165 1172 1165 6152

1
046390/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,43172933,0,51289444404,0.00
20250327,0,43172933,0,51289444404,0.00
20250326,0,43172933,0,50814542141,0.00
20250325,0,43172933,0,50728196275,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 43172933 0 51289444404 0.00
3 20250327 0 43172933 0 51289444404 0.00
4 20250326 0 43172933 0 50814542141 0.00
5 20250325 0 43172933 0 50728196275 0.00