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
046970/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,642 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,194000,481858149,1186,1186,1186,1186,1721
20250401,193900,481858149,1186,1186,1186,1186,0
20250401,193800,481858149,1186,1186,1186,1186,0
20250401,193700,481858149,1186,1186,1186,1186,0
20250401,193600,481858149,1186,1186,1186,1186,0
20250401,193500,481858149,1186,1186,1186,1186,0
20250401,193400,481858149,1186,1186,1186,1186,0
20250401,193300,481858149,1186,1186,1186,1186,0
20250401,193200,481858149,1186,1186,1186,1186,0
20250401,193100,481858149,1186,1186,1186,1186,0
20250401,193000,481858149,1186,1186,1186,1186,0
20250401,192900,481858149,1186,1186,1186,1186,0
20250401,192800,481858149,1186,1186,1186,1186,0
20250401,192700,481858149,1186,1186,1186,1186,0
20250401,192600,481858149,1186,1186,1186,1186,0
20250401,192500,481858149,1186,1186,1186,1186,0
20250401,192400,481858149,1186,1186,1186,1186,0
20250401,192300,481858149,1186,1186,1186,1186,0
20250401,192200,481858149,1186,1186,1186,1186,0
20250401,192100,481858149,1186,1186,1186,1186,0
20250401,192000,481858149,1186,1186,1186,1186,0
20250401,191900,481858149,1186,1186,1186,1186,0
20250401,191800,481858149,1186,1186,1186,1186,0
20250401,191700,481858149,1186,1186,1186,1186,0
20250401,191600,481858149,1186,1186,1186,1186,0
20250401,191500,481858149,1186,1186,1186,1186,0
20250401,191400,481858149,1186,1186,1186,1186,0
20250401,191300,481858149,1186,1186,1186,1186,0
20250401,191200,481858149,1186,1186,1186,1186,0
20250401,191100,481858149,1186,1186,1186,1186,0
20250401,191000,481858149,1186,1186,1186,1186,1721
20250401,190900,481858149,1186,1186,1186,1186,0
20250401,190800,481858149,1186,1186,1186,1186,0
20250401,190700,481858149,1186,1186,1186,1186,0
20250401,190600,481858149,1186,1186,1186,1186,0
20250401,190500,481858149,1186,1186,1186,1186,0
20250401,190400,481858149,1186,1186,1186,1186,0
20250401,190300,481858149,1186,1186,1186,1186,0
20250401,190200,481858149,1186,1186,1186,1186,0
20250401,190100,481858149,1186,1186,1186,1186,0
20250401,190000,481858149,1186,1186,1186,1186,0
20250401,185900,481858149,1186,1186,1186,1186,0
20250401,185800,481858149,1186,1186,1186,1186,0
20250401,185700,481858149,1186,1186,1186,1186,0
20250401,185600,481858149,1186,1186,1186,1186,0
20250401,185500,481858149,1186,1186,1186,1186,0
20250401,185400,481858149,1186,1186,1186,1186,0
20250401,185300,481858149,1186,1186,1186,1186,0
20250401,185200,481858149,1186,1186,1186,1186,0
20250401,185100,481858149,1186,1186,1186,1186,0
20250401,185000,481858149,1186,1186,1186,1186,0
20250401,184900,481858149,1186,1186,1186,1186,0
20250401,184800,481858149,1186,1186,1186,1186,0
20250401,184700,481858149,1186,1186,1186,1186,0
20250401,184600,481858149,1186,1186,1186,1186,0
20250401,184500,481858149,1186,1186,1186,1186,0
20250401,184400,481858149,1186,1186,1186,1186,0
20250401,184300,481858149,1186,1186,1186,1186,0
20250401,184200,481858149,1186,1186,1186,1186,0
20250401,184100,481858149,1186,1186,1186,1186,0
20250401,184000,481858149,1186,1186,1186,1186,1721
20250401,183900,481858149,1186,1186,1186,1186,0
20250401,183800,481858149,1186,1186,1186,1186,0
20250401,183700,481858149,1186,1186,1186,1186,0
20250401,183600,481858149,1186,1186,1186,1186,0
20250401,183500,481858149,1186,1186,1186,1186,0
20250401,183400,481858149,1186,1186,1186,1186,0
20250401,183300,481858149,1186,1186,1186,1186,0
20250401,183200,481858149,1186,1186,1186,1186,0
20250401,183100,481858149,1186,1186,1186,1186,0
20250401,183000,481858149,1186,1186,1186,1186,0
20250401,182900,481858149,1186,1186,1186,1186,0
20250401,182800,481858149,1186,1186,1186,1186,0
20250401,182700,481858149,1186,1186,1186,1186,0
20250401,182600,481858149,1186,1186,1186,1186,0
20250401,182500,481858149,1186,1186,1186,1186,0
20250401,182400,481858149,1186,1186,1186,1186,0
20250401,182300,481858149,1186,1186,1186,1186,0
20250401,182200,481858149,1186,1186,1186,1186,0
20250401,182100,481858149,1186,1186,1186,1186,0
20250401,182000,481858149,1186,1186,1186,1186,0
20250401,181900,481858149,1186,1186,1186,1186,0
20250401,181800,481858149,1186,1186,1186,1186,0
20250401,181700,481858149,1186,1186,1186,1186,0
20250401,181600,481858149,1186,1186,1186,1186,0
20250401,181500,481858149,1186,1186,1186,1186,0
20250401,181400,481858149,1186,1186,1186,1186,0
20250401,181300,481858149,1186,1186,1186,1186,0
20250401,181200,481858149,1186,1186,1186,1186,0
20250401,181100,481858149,1186,1186,1186,1186,0
20250401,181000,481858149,1186,1186,1186,1186,1721
20250401,180900,481858149,1186,1186,1186,1186,0
20250401,180800,481858149,1186,1186,1186,1186,0
20250401,180700,481858149,1186,1186,1186,1186,0
20250401,180600,481858149,1186,1186,1186,1186,0
20250401,180500,481858149,1186,1186,1186,1186,0
20250401,180400,481858149,1186,1186,1186,1186,0
20250401,180300,481858149,1186,1186,1186,1186,0
20250401,180200,481858149,1186,1186,1186,1186,0
20250401,180100,481858149,1186,1186,1186,1186,0
20250401,180000,481858149,1186,1186,1186,1186,0
20250401,175900,481858149,1186,1186,1186,1186,0
20250401,175800,481858149,1186,1186,1186,1186,0
20250401,175700,481858149,1186,1186,1186,1186,0
20250401,175600,481858149,1186,1186,1186,1186,0
20250401,175500,481858149,1186,1186,1186,1186,0
20250401,175400,481858149,1186,1186,1186,1186,0
20250401,175300,481858149,1186,1186,1186,1186,0
20250401,175200,481858149,1186,1186,1186,1186,0
20250401,175100,481858149,1186,1186,1186,1186,0
20250401,175000,481858149,1186,1186,1186,1186,0
20250401,174900,481858149,1186,1186,1186,1186,0
20250401,174800,481858149,1186,1186,1186,1186,0
20250401,174700,481858149,1186,1186,1186,1186,0
20250401,174600,481858149,1186,1186,1186,1186,0
20250401,174500,481858149,1186,1186,1186,1186,0
20250401,174400,481858149,1186,1186,1186,1186,0
20250401,174300,481858149,1186,1186,1186,1186,0
20250401,174200,481858149,1186,1186,1186,1186,0
20250401,174100,481858149,1186,1186,1186,1186,0
20250401,174000,481858149,1186,1186,1186,1186,1721
20250401,173900,481858149,1186,1186,1186,1186,0
20250401,173800,481858149,1186,1186,1186,1186,0
20250401,173700,481858149,1186,1186,1186,1186,0
20250401,173600,481858149,1186,1186,1186,1186,0
20250401,173500,481858149,1186,1186,1186,1186,0
20250401,173400,481858149,1186,1186,1186,1186,0
20250401,173300,481858149,1186,1186,1186,1186,0
20250401,173200,481858149,1186,1186,1186,1186,0
20250401,173100,481858149,1186,1186,1186,1186,0
20250401,173000,481858149,1186,1186,1186,1186,0
20250401,172900,481858149,1186,1186,1186,1186,0
20250401,172800,481858149,1186,1186,1186,1186,0
20250401,172700,481858149,1186,1186,1186,1186,0
20250401,172600,481858149,1186,1186,1186,1186,0
20250401,172500,481858149,1186,1186,1186,1186,0
20250401,172400,481858149,1186,1186,1186,1186,0
20250401,172300,481858149,1186,1186,1186,1186,0
20250401,172200,481858149,1186,1186,1186,1186,0
20250401,172100,481858149,1186,1186,1186,1186,0
20250401,172000,481858149,1186,1186,1186,1186,0
20250401,171900,481858149,1186,1186,1186,1186,0
20250401,171800,481858149,1186,1186,1186,1186,0
20250401,171700,481858149,1186,1186,1186,1186,0
20250401,171600,481858149,1186,1186,1186,1186,0
20250401,171500,481858149,1186,1186,1186,1186,0
20250401,171400,481858149,1186,1186,1186,1186,0
20250401,171300,481858149,1186,1186,1186,1186,0
20250401,171200,481858149,1186,1186,1186,1186,0
20250401,171100,481858149,1186,1186,1186,1186,0
20250401,171000,481858149,1186,1186,1186,1186,1721
20250401,170900,481858149,1186,1186,1186,1186,0
20250401,170800,481858149,1186,1186,1186,1186,0
20250401,170700,481858149,1186,1186,1186,1186,0
20250401,170600,481858149,1186,1186,1186,1186,0
20250401,170500,481858149,1186,1186,1186,1186,0
20250401,170400,481858149,1186,1186,1186,1186,0
20250401,170300,481858149,1186,1186,1186,1186,0
20250401,170200,481858149,1186,1186,1186,1186,0
20250401,170100,481858149,1186,1186,1186,1186,0
20250401,170000,481858149,1186,1186,1186,1186,0
20250401,165900,481858149,1186,1186,1186,1186,0
20250401,165800,481858149,1186,1186,1186,1186,0
20250401,165700,481858149,1186,1186,1186,1186,0
20250401,165600,481858149,1186,1186,1186,1186,0
20250401,165500,481858149,1186,1186,1186,1186,0
20250401,165400,481858149,1186,1186,1186,1186,0
20250401,165300,481858149,1186,1186,1186,1186,0
20250401,165200,481858149,1186,1186,1186,1186,0
20250401,165100,481858149,1186,1186,1186,1186,0
20250401,165000,481858149,1186,1186,1186,1186,0
20250401,164900,481858149,1186,1186,1186,1186,0
20250401,164800,481858149,1186,1186,1186,1186,0
20250401,164700,481858149,1186,1186,1186,1186,0
20250401,164600,481858149,1186,1186,1186,1186,0
20250401,164500,481858149,1186,1186,1186,1186,0
20250401,164400,481858149,1186,1186,1186,1186,0
20250401,164300,481858149,1186,1186,1186,1186,0
20250401,164200,481858149,1186,1186,1186,1186,0
20250401,164100,481858149,1186,1186,1186,1186,0
20250401,164000,481858149,1186,1186,1186,1186,1721
20250401,163900,481858149,1186,1186,1186,1186,0
20250401,163800,481858149,1186,1186,1186,1186,0
20250401,163700,481858149,1186,1186,1186,1186,0
20250401,163600,481858149,1186,1186,1186,1186,0
20250401,163500,481858149,1186,1186,1186,1186,0
20250401,163400,481858149,1186,1186,1186,1186,0
20250401,163300,481858149,1186,1186,1186,1186,0
20250401,163200,481858149,1186,1186,1186,1186,0
20250401,163100,481858149,1186,1186,1186,1186,0
20250401,163000,481858149,1186,1186,1186,1186,0
20250401,162900,481858149,1186,1186,1186,1186,0
20250401,162800,481858149,1186,1186,1186,1186,0
20250401,162700,481858149,1186,1186,1186,1186,0
20250401,162600,481858149,1186,1186,1186,1186,0
20250401,162500,481858149,1186,1186,1186,1186,0
20250401,162400,481858149,1186,1186,1186,1186,0
20250401,162300,481858149,1186,1186,1186,1186,0
20250401,162200,481858149,1186,1186,1186,1186,0
20250401,162100,481858149,1186,1186,1186,1186,0
20250401,162000,481858149,1186,1186,1186,1186,0
20250401,161900,481858149,1186,1186,1186,1186,0
20250401,161800,481858149,1186,1186,1186,1186,0
20250401,161700,481858149,1186,1186,1186,1186,0
20250401,161600,481858149,1186,1186,1186,1186,0
20250401,161500,481858149,1186,1186,1186,1186,0
20250401,161400,481858149,1186,1186,1186,1186,0
20250401,161300,481858149,1186,1186,1186,1186,0
20250401,161200,481858149,1186,1186,1186,1186,0
20250401,161100,481858149,1186,1186,1186,1186,0
20250401,161000,481858149,1186,1186,1186,1186,1721
20250401,160900,481858149,1186,1186,1186,1186,0
20250401,160800,481858149,1186,1186,1186,1186,0
20250401,160700,481858149,1186,1186,1186,1186,0
20250401,160600,481858149,1186,1186,1186,1186,0
20250401,160500,481858149,1186,1186,1186,1186,0
20250401,160400,481858149,1186,1186,1186,1186,0
20250401,160300,481858149,1186,1186,1186,1186,0
20250401,160200,481858149,1186,1186,1186,1186,0
20250401,160100,481858149,1186,1186,1186,1186,0
20250401,160000,481858149,1186,1186,1186,1186,0
20250401,155900,481858149,1186,1186,1186,1186,0
20250401,155800,481858149,1186,1186,1186,1186,0
20250401,155700,481858149,1186,1186,1186,1186,0
20250401,155600,481858149,1186,1186,1186,1186,0
20250401,155500,481858149,1186,1186,1186,1186,0
20250401,155400,481858149,1186,1186,1186,1186,0
20250401,155300,481858149,1186,1186,1186,1186,0
20250401,155200,481858149,1186,1186,1186,1186,0
20250401,155100,481858149,1186,1186,1186,1186,0
20250401,155000,481858149,1186,1186,1186,1186,0
20250401,154900,481858149,1186,1186,1186,1186,0
20250401,154800,481858149,1186,1186,1186,1186,0
20250401,154700,481858149,1186,1186,1186,1186,0
20250401,154600,481858149,1186,1186,1186,1186,0
20250401,154500,481858149,1186,1186,1186,1186,0
20250401,154400,481858149,1186,1186,1186,1186,0
20250401,154300,481858149,1186,1186,1186,1186,0
20250401,154200,481858149,1186,1186,1186,1186,0
20250401,154100,481858149,1186,1186,1186,1186,0
20250401,154000,481858149,1186,1186,1186,1186,1721
20250401,153900,481858149,1186,1186,1186,1186,0
20250401,153800,481858149,1186,1186,1186,1186,0
20250401,153700,481858149,1186,1186,1186,1186,0
20250401,153600,481858149,1186,1186,1186,1186,0
20250401,153500,481858149,1186,1186,1186,1186,0
20250401,153400,481858149,1186,1186,1186,1186,0
20250401,153300,481858149,1186,1186,1186,1186,0
20250401,153200,481858149,1186,1186,1186,1186,0
20250401,153100,481858149,1186,1186,1186,1186,0
20250401,153000,481858149,1186,1186,1186,1186,1721
20250401,152900,479817043,1178,1178,1178,1178,0
20250401,152800,479817043,1178,1178,1178,1178,0
20250401,152700,479817043,1178,1178,1178,1178,0
20250401,152600,479817043,1178,1178,1178,1178,0
20250401,152500,479817043,1178,1178,1178,1178,0
20250401,152400,479817043,1178,1178,1178,1178,0
20250401,152300,479817043,1178,1178,1178,1178,0
20250401,152200,479817043,1178,1178,1178,1178,0
20250401,152100,479817043,1178,1178,1178,1178,0
20250401,152000,479817043,1178,1178,1178,1178,0
20250401,151900,479817043,1178,1178,1178,1178,2
20250401,151800,479814687,1181,1181,1181,1181,1188
20250401,151700,478411659,1181,1182,1182,1181,50
20250401,151600,478352604,1182,1183,1183,1182,128
20250401,151500,478201306,1182,1182,1182,1182,0
20250401,151400,478201306,1182,1182,1182,1182,0
20250401,151300,478201306,1182,1180,1182,1180,3099
20250401,151200,474540738,1181,1180,1181,1178,1976
20250401,151100,472211656,1180,1178,1185,1170,10644
20250401,151000,459734685,1177,1175,1180,1175,8169
20250401,150900,450129696,1180,1180,1186,1173,22029
20250401,150800,424261130,1187,1187,1187,1187,0
20250401,150700,424261130,1187,1184,1187,1184,1000
20250401,150600,423076129,1187,1188,1188,1180,7041
20250401,150500,414764297,1189,1189,1189,1189,0
20250401,150400,414764297,1189,1189,1189,1189,3
20250401,150300,414760730,1189,1189,1189,1189,9
20250401,150200,414750029,1189,1189,1189,1189,0
20250401,150100,414750029,1189,1189,1189,1189,0
20250401,150000,414750029,1189,1189,1189,1189,0
20250401,145900,414750029,1189,1189,1189,1189,54
20250401,145800,414685823,1185,1185,1185,1185,2000
20250401,145700,412315823,1185,1185,1185,1185,0
20250401,145600,412315823,1185,1185,1185,1185,3
20250401,145500,412312268,1190,1190,1190,1190,0
20250401,145400,412312268,1190,1190,1190,1190,0
20250401,145300,412312268,1190,1178,1191,1178,16236
20250401,145200,392980194,1178,1183,1183,1178,7000
20250401,145100,384718845,1183,1186,1186,1183,2500
20250401,145000,381756216,1186,1188,1188,1186,358
20250401,144900,381331525,1188,1188,1188,1188,0
20250401,144800,381331525,1188,1188,1188,1188,0
20250401,144700,381331525,1188,1188,1188,1188,0
20250401,144600,381331525,1188,1188,1188,1188,502
20250401,144500,380735149,1188,1188,1188,1188,0
20250401,144400,380735149,1188,1188,1188,1188,0
20250401,144300,380735149,1188,1188,1188,1188,0
20250401,144200,380735149,1188,1188,1188,1188,0
20250401,144100,380735149,1188,1190,1190,1188,40
20250401,144000,380687551,1188,1188,1188,1188,0
20250401,143900,380687551,1188,1188,1188,1188,3
20250401,143800,380683987,1187,1187,1187,1187,0
20250401,143700,380683987,1187,1187,1187,1187,0
20250401,143600,380683987,1187,1187,1187,1187,14
20250401,143500,380667369,1187,1193,1193,1187,3807
20250401,143400,376138363,1195,1195,1195,1195,0
20250401,143300,376138363,1195,1195,1195,1195,8
20250401,143200,376128803,1195,1195,1195,1195,1
20250401,143100,376127608,1198,1198,1198,1198,0
20250401,143000,376127608,1198,1196,1198,1195,95
20250401,142900,376013889,1198,1198,1198,1198,196
20250401,142800,375779081,1199,1199,1199,1199,1095
20250401,142700,374466176,1199,1200,1200,1199,1202
20250401,142600,373024076,1200,1196,1200,1196,1683
20250401,142500,371004790,1200,1199,1200,1196,3669
20250401,142400,366605704,1196,1199,1199,1195,642
20250401,142300,365837828,1199,1195,1199,1195,3
20250401,142200,365834235,1195,1195,1195,1195,2831
20250401,142100,362451190,1191,1191,1191,1191,0
20250401,142000,362451190,1191,1189,1191,1189,1888
20250401,141900,360204327,1187,1187,1187,1187,0
20250401,141800,360204327,1187,1187,1187,1187,0
20250401,141700,360204327,1187,1187,1187,1187,0
20250401,141600,360204327,1187,1187,1187,1187,150
20250401,141500,360026277,1188,1188,1188,1188,1
20250401,141400,360025089,1190,1190,1190,1190,4
20250401,141300,360020329,1190,1190,1190,1190,0
20250401,141200,360020329,1190,1190,1190,1190,1
20250401,141100,360019139,1190,1190,1190,1190,3
20250401,141000,360015569,1190,1190,1190,1190,0
20250401,140900,360015569,1190,1190,1190,1190,0
20250401,140800,360015569,1190,1190,1190,1190,0
20250401,140700,360015569,1190,1190,1190,1190,0
20250401,140600,360015569,1190,1195,1195,1190,110
20250401,140500,359884619,1195,1195,1195,1195,0
20250401,140400,359884619,1195,1195,1195,1195,3
20250401,140300,359881034,1186,1186,1186,1186,0
20250401,140200,359881034,1186,1186,1186,1186,0
20250401,140100,359881034,1186,1196,1196,1186,107
20250401,140000,359754062,1201,1201,1201,1201,0
20250401,135900,359754062,1201,1195,1201,1190,5001
20250401,135800,353802516,1195,1195,1195,1195,100
20250401,135700,353683016,1202,1202,1202,1202,0
20250401,135600,353683016,1202,1202,1202,1202,0
20250401,135500,353683016,1202,1195,1202,1190,21901
20250401,135400,327435376,1196,1195,1196,1195,526
20250401,135300,326806331,1190,1190,1190,1190,0
20250401,135200,326806331,1190,1190,1190,1190,40
20250401,135100,326758731,1190,1190,1190,1190,1233
20250401,135000,325291461,1196,1196,1196,1196,105
20250401,134900,325165881,1197,1197,1197,1197,1
20250401,134800,325164684,1197,1197,1197,1197,0
20250401,134700,325164684,1197,1192,1197,1192,5113
20250401,134600,319050170,1192,1192,1192,1192,0
20250401,134500,319050170,1192,1185,1192,1185,20068
20250401,134400,295142403,1184,1184,1184,1184,0
20250401,134300,295142403,1184,1184,1184,1184,11
20250401,134200,295129379,1184,1184,1184,1184,100
20250401,134100,295010979,1183,1183,1183,1183,122
20250401,134000,294866653,1185,1185,1185,1185,0
20250401,133900,294866653,1185,1185,1185,1185,0
20250401,133800,294866653,1185,1185,1185,1185,1
20250401,133700,294865468,1180,1178,1180,1175,30451
20250401,133600,259063602,1177,1179,1179,1177,343
20250401,133500,258659717,1177,1177,1177,1177,0
20250401,133400,258659717,1177,1177,1177,1177,0
20250401,133300,258659717,1177,1177,1177,1177,0
20250401,133200,258659717,1177,1182,1182,1177,400
20250401,133100,258187432,1184,1184,1184,1184,0
20250401,133000,258187432,1184,1184,1184,1184,0
20250401,132900,258187432,1184,1184,1184,1184,0
20250401,132800,258187432,1184,1185,1185,1184,800
20250401,132700,257240222,1184,1185,1185,1184,500
20250401,132600,256648212,1185,1185,1185,1185,0
20250401,132500,256648212,1185,1185,1185,1185,0
20250401,132400,256648212,1185,1185,1185,1185,0
20250401,132300,256648212,1185,1185,1185,1185,0
20250401,132200,256648212,1185,1185,1185,1185,1
20250401,132100,256647027,1187,1187,1187,1187,2
20250401,132000,256644653,1185,1185,1185,1185,4579
20250401,131900,251218538,1185,1185,1185,1185,250
20250401,131800,250922288,1185,1185,1185,1185,610
20250401,131700,250199438,1190,1190,1190,1190,0
20250401,131600,250199438,1190,1190,1190,1190,0
20250401,131500,250199438,1190,1190,1190,1190,3
20250401,131400,250195868,1190,1190,1190,1190,2
20250401,131300,250193488,1190,1190,1190,1190,0
20250401,131200,250193488,1190,1190,1190,1190,310
20250401,131100,249824588,1190,1190,1190,1190,0
20250401,131000,249824588,1190,1190,1190,1190,650
20250401,130900,249051088,1190,1190,1190,1190,300
20250401,130800,248694088,1190,1190,1190,1190,0
20250401,130700,248694088,1190,1190,1190,1190,0
20250401,130600,248694088,1190,1190,1190,1190,1000
20250401,130500,247504088,1191,1191,1191,1191,0
20250401,130400,247504088,1191,1191,1191,1191,0
20250401,130300,247504088,1191,1191,1191,1191,0
20250401,130200,247504088,1191,1191,1191,1191,0
20250401,130100,247504088,1191,1191,1191,1191,0
20250401,130000,247504088,1191,1185,1191,1185,200
20250401,125900,247266059,1191,1191,1191,1191,5
20250401,125800,247260104,1176,1185,1185,1176,726
20250401,125700,246402978,1185,1185,1185,1185,30
20250401,125600,246367428,1185,1185,1185,1185,0
20250401,125500,246367428,1185,1185,1185,1185,10
20250401,125400,246355578,1186,1186,1186,1186,11
20250401,125300,246342532,1186,1186,1186,1186,6
20250401,125200,246335416,1186,1186,1186,1186,500
20250401,125100,245742416,1186,1186,1186,1186,2337
20250401,125000,242970734,1186,1186,1186,1186,4566
20250401,124900,237555458,1186,1186,1186,1186,1
20250401,124800,237554272,1186,1191,1191,1186,1495
20250401,124700,235775275,1191,1191,1191,1190,2555
20250401,124600,232733336,1191,1191,1191,1191,1000
20250401,124500,231542336,1190,1190,1190,1190,0
20250401,124400,231542336,1190,1190,1190,1190,1023
20250401,124300,230324966,1190,1189,1190,1189,977
20250401,124200,229162339,1190,1190,1190,1190,64
20250401,124100,229086179,1190,1190,1190,1190,36
20250401,124000,229043339,1192,1192,1192,1192,0
20250401,123900,229043339,1192,1192,1192,1192,0
20250401,123800,229043339,1192,1192,1192,1192,0
20250401,123700,229043339,1192,1192,1192,1192,0
20250401,123600,229043339,1192,1192,1192,1192,62
20250401,123500,228969435,1192,1192,1192,1192,0
20250401,123400,228969435,1192,1192,1192,1192,0
20250401,123300,228969435,1192,1192,1192,1192,100
20250401,123200,228850235,1193,1193,1193,1193,98
20250401,123100,228733321,1193,1193,1193,1193,0
20250401,123000,228733321,1193,1193,1193,1193,0
20250401,122900,228733321,1193,1193,1193,1193,0
20250401,122800,228733321,1193,1191,1193,1191,150
20250401,122700,228554393,1188,1188,1188,1188,0
20250401,122600,228554393,1188,1188,1188,1188,79
20250401,122500,228460541,1188,1188,1188,1188,29
20250401,122400,228426089,1192,1192,1192,1192,1
20250401,122300,228424897,1193,1193,1193,1193,0
20250401,122200,228424897,1193,1193,1193,1193,0
20250401,122100,228424897,1193,1193,1193,1193,0
20250401,122000,228424897,1193,1193,1193,1193,0
20250401,121900,228424897,1193,1193,1193,1193,2
20250401,121800,228422511,1193,1193,1193,1193,1
20250401,121700,228421318,1193,1193,1193,1193,0
20250401,121600,228421318,1193,1193,1193,1193,0
20250401,121500,228421318,1193,1193,1193,1193,0
20250401,121400,228421318,1193,1193,1193,1193,1
20250401,121300,228420125,1193,1192,1193,1192,200
20250401,121200,228181625,1193,1193,1193,1193,0
20250401,121100,228181625,1193,1193,1193,1193,0
20250401,121000,228181625,1193,1193,1193,1193,0
20250401,120900,228181625,1193,1192,1193,1192,200
20250401,120800,227943125,1193,1193,1193,1193,0
20250401,120700,227943125,1193,1193,1193,1193,0
20250401,120600,227943125,1193,1192,1193,1192,501
20250401,120500,227345635,1185,1187,1187,1185,500
20250401,120400,226752513,1192,1192,1192,1192,2
20250401,120300,226750129,1193,1193,1193,1193,0
20250401,120200,226750129,1193,1193,1193,1193,0
20250401,120100,226750129,1193,1193,1193,1193,50
20250401,120000,226690479,1193,1192,1193,1192,500
20250401,115900,226094420,1190,1192,1192,1185,1019
20250401,115800,224886098,1192,1192,1192,1192,100
20250401,115700,224766898,1192,1190,1192,1190,830
20250401,115600,223778398,1190,1190,1190,1190,81
20250401,115500,223682008,1190,1190,1190,1190,0
20250401,115400,223682008,1190,1187,1190,1187,183
20250401,115300,223464388,1187,1187,1187,1187,0
20250401,115200,223464388,1187,1187,1187,1187,1000
20250401,115100,222277388,1188,1188,1188,1188,1
20250401,115000,222276200,1187,1187,1187,1187,0
20250401,114900,222276200,1187,1187,1187,1187,1000
20250401,114800,221089200,1187,1187,1187,1187,0
20250401,114700,221089200,1187,1187,1187,1187,0
20250401,114600,221089200,1187,1187,1187,1187,0
20250401,114500,221089200,1187,1187,1187,1187,0
20250401,114400,221089200,1187,1187,1187,1187,0
20250401,114300,221089200,1187,1187,1187,1187,14
20250401,114200,221072582,1187,1187,1187,1187,0
20250401,114100,221072582,1187,1187,1187,1187,2
20250401,114000,221070208,1187,1190,1190,1187,881
20250401,113900,220023187,1193,1193,1193,1193,4
20250401,113800,220018415,1190,1190,1190,1190,400
20250401,113700,219542415,1195,1195,1195,1195,0
20250401,113600,219542415,1195,1195,1195,1195,4
20250401,113500,219537635,1189,1189,1189,1189,0
20250401,113400,219537635,1189,1189,1189,1189,0
20250401,113300,219537635,1189,1190,1190,1189,2777
20250401,113200,216233094,1197,1197,1197,1197,0
20250401,113100,216233094,1197,1195,1197,1195,2331
20250401,113000,213444749,1195,1195,1195,1195,9
20250401,112900,213433994,1197,1196,1197,1195,273
20250401,112800,213107320,1196,1196,1196,1196,211
20250401,112700,212854964,1197,1197,1197,1197,0
20250401,112600,212854964,1197,1197,1197,1197,1
20250401,112500,212853767,1173,1173,1173,1173,0
20250401,112400,212853767,1173,1194,1194,1173,8429
20250401,112300,202916233,1195,1195,1195,1195,800
20250401,112200,201960233,1198,1198,1198,1198,7
20250401,112100,201951847,1199,1199,1199,1199,10
20250401,112000,201939857,1199,1199,1199,1199,0
20250401,111900,201939857,1199,1199,1199,1199,5
20250401,111800,201933862,1200,1200,1200,1200,176
20250401,111700,201722662,1195,1195,1195,1195,5
20250401,111600,201716687,1195,1195,1195,1195,568
20250401,111500,201037927,1195,1195,1195,1195,50
20250401,111400,200978177,1195,1195,1195,1195,2
20250401,111300,200975787,1195,1195,1195,1195,5
20250401,111200,200969812,1195,1195,1195,1195,0
20250401,111100,200969812,1195,1195,1195,1195,594
20250401,111000,200259982,1195,1195,1195,1195,60
20250401,110900,200188282,1195,1195,1195,1195,100
20250401,110800,200068782,1195,1200,1200,1195,960
20250401,110700,198918782,1200,1200,1200,1200,1
20250401,110600,198917582,1200,1198,1200,1198,1341
20250401,110500,197308402,1200,1196,1201,1196,8170
20250401,110400,187504947,1199,1199,1199,1199,65
20250401,110300,187427012,1199,1197,1199,1197,352
20250401,110200,187005325,1196,1194,1196,1194,13156
20250401,110100,171296841,1191,1191,1191,1191,0
20250401,110000,171296841,1191,1191,1194,1191,20516
20250401,105900,146829105,1191,1191,1191,1191,100
20250401,105800,146710005,1191,1191,1191,1191,1
20250401,105700,146708814,1193,1193,1193,1193,0
20250401,105600,146708814,1193,1193,1193,1193,1
20250401,105500,146707621,1193,1193,1193,1193,0
20250401,105400,146707621,1193,1193,1193,1193,0
20250401,105300,146707621,1193,1193,1193,1193,4182
20250401,105200,141718495,1194,1193,1194,1193,6000
20250401,105100,134555262,1190,1190,1190,1190,0
20250401,105000,134555262,1190,1194,1194,1190,196
20250401,104900,134321830,1195,1195,1195,1195,0
20250401,104800,134321830,1195,1185,1195,1185,12013
20250401,104700,120007969,1185,1185,1185,1174,1624
20250401,104600,118098453,1189,1189,1189,1189,1
20250401,104500,118097264,1190,1187,1190,1185,2860
20250401,104400,114700175,1187,1184,1187,1184,1624
20250401,104300,112776014,1185,1182,1185,1182,235
20250401,104200,112498204,1181,1181,1181,1181,0
20250401,104100,112498204,1181,1181,1181,1181,0
20250401,104000,112498204,1181,1181,1181,1181,0
20250401,103900,112498204,1181,1181,1181,1181,88
20250401,103800,112394276,1181,1181,1181,1181,0
20250401,103700,112394276,1181,1181,1181,1181,0
20250401,103600,112394276,1181,1181,1181,1181,0
20250401,103500,112394276,1181,1181,1181,1181,15
20250401,103400,112376561,1181,1181,1181,1181,0
20250401,103300,112376561,1181,1181,1181,1181,869
20250401,103200,111350272,1181,1181,1181,1181,0
20250401,103100,111350272,1181,1181,1181,1181,0
20250401,103000,111350272,1181,1181,1181,1181,200
20250401,102900,111114072,1180,1180,1180,1180,273
20250401,102800,110791932,1180,1180,1180,1180,10
20250401,102700,110780132,1180,1180,1180,1180,27
20250401,102600,110748272,1180,1180,1180,1180,92
20250401,102500,110639712,1180,1180,1180,1180,1
20250401,102400,110638532,1182,1182,1182,1182,0
20250401,102300,110638532,1182,1182,1182,1182,0
20250401,102200,110638532,1182,1183,1183,1182,51
20250401,102100,110578200,1183,1183,1183,1183,60
20250401,102000,110507220,1183,1183,1183,1183,22
20250401,101900,110481194,1184,1186,1186,1184,41
20250401,101800,110432590,1186,1186,1186,1186,10
20250401,101700,110420730,1187,1186,1187,1186,1227
20250401,101600,108965503,1187,1187,1187,1187,0
20250401,101500,108965503,1187,1187,1187,1187,0
20250401,101400,108965503,1187,1185,1187,1185,782
20250401,101300,108038785,1185,1185,1185,1185,315
20250401,101200,107665510,1184,1184,1184,1184,203
20250401,101100,107425158,1184,1181,1184,1181,699
20250401,101000,106599049,1175,1179,1180,1175,1613
20250401,100900,104698408,1179,1175,1180,1175,28
20250401,100800,104665479,1175,1175,1175,1175,11
20250401,100700,104652554,1175,1180,1180,1175,11
20250401,100600,104639624,1180,1175,1180,1175,2805
20250401,100500,101343724,1175,1175,1175,1175,3000
20250401,100400,97818724,1175,1175,1175,1175,1000
20250401,100300,96643724,1175,1175,1175,1175,0
20250401,100200,96643724,1175,1180,1180,1175,383
20250401,100100,96193644,1180,1180,1180,1180,7
20250401,100000,96185384,1175,1180,1180,1175,519
20250401,095900,95575464,1173,1173,1173,1173,0
20250401,095800,95575464,1173,1173,1173,1173,0
20250401,095700,95575464,1173,1175,1176,1173,4991
20250401,095600,89713486,1176,1177,1177,1176,2639
20250401,095500,86609922,1182,1182,1182,1182,0
20250401,095400,86609922,1182,1182,1182,1182,22
20250401,095300,86583918,1176,1176,1176,1176,0
20250401,095200,86583918,1176,1176,1176,1176,201
20250401,095100,86347542,1176,1176,1176,1176,0
20250401,095000,86347542,1176,1176,1176,1176,4
20250401,094900,86342838,1182,1182,1182,1182,21
20250401,094800,86318016,1182,1176,1182,1176,26
20250401,094700,86287362,1182,1177,1182,1177,2518
20250401,094600,83323232,1176,1176,1176,1176,50
20250401,094500,83264432,1176,1176,1176,1176,28
20250401,094400,83231504,1177,1177,1177,1177,0
20250401,094300,83231504,1177,1177,1177,1177,200
20250401,094200,82996104,1175,1175,1175,1175,0
20250401,094100,82996104,1175,1175,1175,1175,100
20250401,094000,82878604,1176,1174,1176,1174,4227
20250401,093900,77911417,1174,1174,1174,1174,98
20250401,093800,77796365,1175,1175,1175,1175,0
20250401,093700,77796365,1175,1175,1175,1175,0
20250401,093600,77796365,1175,1175,1175,1174,1349
20250401,093500,76211388,1175,1175,1175,1175,114
20250401,093400,76077438,1175,1176,1176,1175,117
20250401,093300,75939847,1176,1176,1176,1175,687
20250401,093200,75131941,1176,1177,1178,1176,4037
20250401,093100,70380204,1179,1179,1179,1179,405
20250401,093000,69902709,1177,1181,1182,1177,1037
20250401,092900,68681000,1179,1179,1179,1179,200
20250401,092800,68445200,1179,1182,1182,1179,9117
20250401,092700,57692777,1183,1183,1183,1183,2
20250401,092600,57690411,1183,1183,1183,1183,100
20250401,092500,57572111,1184,1185,1185,1184,53
20250401,092400,57509358,1187,1183,1187,1183,54
20250401,092300,57445440,1184,1184,1184,1184,10
20250401,092200,57433600,1182,1190,1190,1182,211
20250401,092100,57183526,1184,1190,1190,1184,250
20250401,092000,56887234,1190,1186,1190,1186,626
20250401,091900,56144794,1190,1190,1190,1190,0
20250401,091800,56144794,1190,1190,1190,1190,0
20250401,091700,56144794,1190,1190,1190,1190,14
20250401,091600,56128134,1190,1185,1190,1185,3219
20250401,091500,52307232,1185,1185,1185,1185,2050
20250401,091400,49877982,1187,1186,1187,1184,10048
20250401,091300,37953009,1186,1188,1188,1185,7257
20250401,091200,29342084,1191,1191,1191,1191,94
20250401,091100,29230130,1192,1190,1192,1190,2700
20250401,091000,26014330,1190,1190,1190,1190,154
20250401,090900,25831070,1190,1193,1193,1190,110
20250401,090800,25700034,1193,1187,1193,1180,2942
20250401,090700,22202049,1187,1187,1187,1187,1300
20250401,090600,20658949,1187,1181,1193,1179,12920
20250401,090500,5378640,1181,1181,1181,1181,17
20250401,090400,5358563,1182,1181,1182,1181,1000
20250401,090300,4177173,1182,1177,1182,1177,1130
20250401,090200,2845608,1178,1178,1178,1178,0
20250401,090100,2845608,1178,1180,1180,1178,53
20250401,090000,2783168,1180,1164,1180,1164,2379
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 194000 481858149 1186 1186 1186 1186 1721
3 20250401 193900 481858149 1186 1186 1186 1186 0
4 20250401 193800 481858149 1186 1186 1186 1186 0
5 20250401 193700 481858149 1186 1186 1186 1186 0
6 20250401 193600 481858149 1186 1186 1186 1186 0
7 20250401 193500 481858149 1186 1186 1186 1186 0
8 20250401 193400 481858149 1186 1186 1186 1186 0
9 20250401 193300 481858149 1186 1186 1186 1186 0
10 20250401 193200 481858149 1186 1186 1186 1186 0
11 20250401 193100 481858149 1186 1186 1186 1186 0
12 20250401 193000 481858149 1186 1186 1186 1186 0
13 20250401 192900 481858149 1186 1186 1186 1186 0
14 20250401 192800 481858149 1186 1186 1186 1186 0
15 20250401 192700 481858149 1186 1186 1186 1186 0
16 20250401 192600 481858149 1186 1186 1186 1186 0
17 20250401 192500 481858149 1186 1186 1186 1186 0
18 20250401 192400 481858149 1186 1186 1186 1186 0
19 20250401 192300 481858149 1186 1186 1186 1186 0
20 20250401 192200 481858149 1186 1186 1186 1186 0
21 20250401 192100 481858149 1186 1186 1186 1186 0
22 20250401 192000 481858149 1186 1186 1186 1186 0
23 20250401 191900 481858149 1186 1186 1186 1186 0
24 20250401 191800 481858149 1186 1186 1186 1186 0
25 20250401 191700 481858149 1186 1186 1186 1186 0
26 20250401 191600 481858149 1186 1186 1186 1186 0
27 20250401 191500 481858149 1186 1186 1186 1186 0
28 20250401 191400 481858149 1186 1186 1186 1186 0
29 20250401 191300 481858149 1186 1186 1186 1186 0
30 20250401 191200 481858149 1186 1186 1186 1186 0
31 20250401 191100 481858149 1186 1186 1186 1186 0
32 20250401 191000 481858149 1186 1186 1186 1186 1721
33 20250401 190900 481858149 1186 1186 1186 1186 0
34 20250401 190800 481858149 1186 1186 1186 1186 0
35 20250401 190700 481858149 1186 1186 1186 1186 0
36 20250401 190600 481858149 1186 1186 1186 1186 0
37 20250401 190500 481858149 1186 1186 1186 1186 0
38 20250401 190400 481858149 1186 1186 1186 1186 0
39 20250401 190300 481858149 1186 1186 1186 1186 0
40 20250401 190200 481858149 1186 1186 1186 1186 0
41 20250401 190100 481858149 1186 1186 1186 1186 0
42 20250401 190000 481858149 1186 1186 1186 1186 0
43 20250401 185900 481858149 1186 1186 1186 1186 0
44 20250401 185800 481858149 1186 1186 1186 1186 0
45 20250401 185700 481858149 1186 1186 1186 1186 0
46 20250401 185600 481858149 1186 1186 1186 1186 0
47 20250401 185500 481858149 1186 1186 1186 1186 0
48 20250401 185400 481858149 1186 1186 1186 1186 0
49 20250401 185300 481858149 1186 1186 1186 1186 0
50 20250401 185200 481858149 1186 1186 1186 1186 0
51 20250401 185100 481858149 1186 1186 1186 1186 0
52 20250401 185000 481858149 1186 1186 1186 1186 0
53 20250401 184900 481858149 1186 1186 1186 1186 0
54 20250401 184800 481858149 1186 1186 1186 1186 0
55 20250401 184700 481858149 1186 1186 1186 1186 0
56 20250401 184600 481858149 1186 1186 1186 1186 0
57 20250401 184500 481858149 1186 1186 1186 1186 0
58 20250401 184400 481858149 1186 1186 1186 1186 0
59 20250401 184300 481858149 1186 1186 1186 1186 0
60 20250401 184200 481858149 1186 1186 1186 1186 0
61 20250401 184100 481858149 1186 1186 1186 1186 0
62 20250401 184000 481858149 1186 1186 1186 1186 1721
63 20250401 183900 481858149 1186 1186 1186 1186 0
64 20250401 183800 481858149 1186 1186 1186 1186 0
65 20250401 183700 481858149 1186 1186 1186 1186 0
66 20250401 183600 481858149 1186 1186 1186 1186 0
67 20250401 183500 481858149 1186 1186 1186 1186 0
68 20250401 183400 481858149 1186 1186 1186 1186 0
69 20250401 183300 481858149 1186 1186 1186 1186 0
70 20250401 183200 481858149 1186 1186 1186 1186 0
71 20250401 183100 481858149 1186 1186 1186 1186 0
72 20250401 183000 481858149 1186 1186 1186 1186 0
73 20250401 182900 481858149 1186 1186 1186 1186 0
74 20250401 182800 481858149 1186 1186 1186 1186 0
75 20250401 182700 481858149 1186 1186 1186 1186 0
76 20250401 182600 481858149 1186 1186 1186 1186 0
77 20250401 182500 481858149 1186 1186 1186 1186 0
78 20250401 182400 481858149 1186 1186 1186 1186 0
79 20250401 182300 481858149 1186 1186 1186 1186 0
80 20250401 182200 481858149 1186 1186 1186 1186 0
81 20250401 182100 481858149 1186 1186 1186 1186 0
82 20250401 182000 481858149 1186 1186 1186 1186 0
83 20250401 181900 481858149 1186 1186 1186 1186 0
84 20250401 181800 481858149 1186 1186 1186 1186 0
85 20250401 181700 481858149 1186 1186 1186 1186 0
86 20250401 181600 481858149 1186 1186 1186 1186 0
87 20250401 181500 481858149 1186 1186 1186 1186 0
88 20250401 181400 481858149 1186 1186 1186 1186 0
89 20250401 181300 481858149 1186 1186 1186 1186 0
90 20250401 181200 481858149 1186 1186 1186 1186 0
91 20250401 181100 481858149 1186 1186 1186 1186 0
92 20250401 181000 481858149 1186 1186 1186 1186 1721
93 20250401 180900 481858149 1186 1186 1186 1186 0
94 20250401 180800 481858149 1186 1186 1186 1186 0
95 20250401 180700 481858149 1186 1186 1186 1186 0
96 20250401 180600 481858149 1186 1186 1186 1186 0
97 20250401 180500 481858149 1186 1186 1186 1186 0
98 20250401 180400 481858149 1186 1186 1186 1186 0
99 20250401 180300 481858149 1186 1186 1186 1186 0
100 20250401 180200 481858149 1186 1186 1186 1186 0
101 20250401 180100 481858149 1186 1186 1186 1186 0
102 20250401 180000 481858149 1186 1186 1186 1186 0
103 20250401 175900 481858149 1186 1186 1186 1186 0
104 20250401 175800 481858149 1186 1186 1186 1186 0
105 20250401 175700 481858149 1186 1186 1186 1186 0
106 20250401 175600 481858149 1186 1186 1186 1186 0
107 20250401 175500 481858149 1186 1186 1186 1186 0
108 20250401 175400 481858149 1186 1186 1186 1186 0
109 20250401 175300 481858149 1186 1186 1186 1186 0
110 20250401 175200 481858149 1186 1186 1186 1186 0
111 20250401 175100 481858149 1186 1186 1186 1186 0
112 20250401 175000 481858149 1186 1186 1186 1186 0
113 20250401 174900 481858149 1186 1186 1186 1186 0
114 20250401 174800 481858149 1186 1186 1186 1186 0
115 20250401 174700 481858149 1186 1186 1186 1186 0
116 20250401 174600 481858149 1186 1186 1186 1186 0
117 20250401 174500 481858149 1186 1186 1186 1186 0
118 20250401 174400 481858149 1186 1186 1186 1186 0
119 20250401 174300 481858149 1186 1186 1186 1186 0
120 20250401 174200 481858149 1186 1186 1186 1186 0
121 20250401 174100 481858149 1186 1186 1186 1186 0
122 20250401 174000 481858149 1186 1186 1186 1186 1721
123 20250401 173900 481858149 1186 1186 1186 1186 0
124 20250401 173800 481858149 1186 1186 1186 1186 0
125 20250401 173700 481858149 1186 1186 1186 1186 0
126 20250401 173600 481858149 1186 1186 1186 1186 0
127 20250401 173500 481858149 1186 1186 1186 1186 0
128 20250401 173400 481858149 1186 1186 1186 1186 0
129 20250401 173300 481858149 1186 1186 1186 1186 0
130 20250401 173200 481858149 1186 1186 1186 1186 0
131 20250401 173100 481858149 1186 1186 1186 1186 0
132 20250401 173000 481858149 1186 1186 1186 1186 0
133 20250401 172900 481858149 1186 1186 1186 1186 0
134 20250401 172800 481858149 1186 1186 1186 1186 0
135 20250401 172700 481858149 1186 1186 1186 1186 0
136 20250401 172600 481858149 1186 1186 1186 1186 0
137 20250401 172500 481858149 1186 1186 1186 1186 0
138 20250401 172400 481858149 1186 1186 1186 1186 0
139 20250401 172300 481858149 1186 1186 1186 1186 0
140 20250401 172200 481858149 1186 1186 1186 1186 0
141 20250401 172100 481858149 1186 1186 1186 1186 0
142 20250401 172000 481858149 1186 1186 1186 1186 0
143 20250401 171900 481858149 1186 1186 1186 1186 0
144 20250401 171800 481858149 1186 1186 1186 1186 0
145 20250401 171700 481858149 1186 1186 1186 1186 0
146 20250401 171600 481858149 1186 1186 1186 1186 0
147 20250401 171500 481858149 1186 1186 1186 1186 0
148 20250401 171400 481858149 1186 1186 1186 1186 0
149 20250401 171300 481858149 1186 1186 1186 1186 0
150 20250401 171200 481858149 1186 1186 1186 1186 0
151 20250401 171100 481858149 1186 1186 1186 1186 0
152 20250401 171000 481858149 1186 1186 1186 1186 1721
153 20250401 170900 481858149 1186 1186 1186 1186 0
154 20250401 170800 481858149 1186 1186 1186 1186 0
155 20250401 170700 481858149 1186 1186 1186 1186 0
156 20250401 170600 481858149 1186 1186 1186 1186 0
157 20250401 170500 481858149 1186 1186 1186 1186 0
158 20250401 170400 481858149 1186 1186 1186 1186 0
159 20250401 170300 481858149 1186 1186 1186 1186 0
160 20250401 170200 481858149 1186 1186 1186 1186 0
161 20250401 170100 481858149 1186 1186 1186 1186 0
162 20250401 170000 481858149 1186 1186 1186 1186 0
163 20250401 165900 481858149 1186 1186 1186 1186 0
164 20250401 165800 481858149 1186 1186 1186 1186 0
165 20250401 165700 481858149 1186 1186 1186 1186 0
166 20250401 165600 481858149 1186 1186 1186 1186 0
167 20250401 165500 481858149 1186 1186 1186 1186 0
168 20250401 165400 481858149 1186 1186 1186 1186 0
169 20250401 165300 481858149 1186 1186 1186 1186 0
170 20250401 165200 481858149 1186 1186 1186 1186 0
171 20250401 165100 481858149 1186 1186 1186 1186 0
172 20250401 165000 481858149 1186 1186 1186 1186 0
173 20250401 164900 481858149 1186 1186 1186 1186 0
174 20250401 164800 481858149 1186 1186 1186 1186 0
175 20250401 164700 481858149 1186 1186 1186 1186 0
176 20250401 164600 481858149 1186 1186 1186 1186 0
177 20250401 164500 481858149 1186 1186 1186 1186 0
178 20250401 164400 481858149 1186 1186 1186 1186 0
179 20250401 164300 481858149 1186 1186 1186 1186 0
180 20250401 164200 481858149 1186 1186 1186 1186 0
181 20250401 164100 481858149 1186 1186 1186 1186 0
182 20250401 164000 481858149 1186 1186 1186 1186 1721
183 20250401 163900 481858149 1186 1186 1186 1186 0
184 20250401 163800 481858149 1186 1186 1186 1186 0
185 20250401 163700 481858149 1186 1186 1186 1186 0
186 20250401 163600 481858149 1186 1186 1186 1186 0
187 20250401 163500 481858149 1186 1186 1186 1186 0
188 20250401 163400 481858149 1186 1186 1186 1186 0
189 20250401 163300 481858149 1186 1186 1186 1186 0
190 20250401 163200 481858149 1186 1186 1186 1186 0
191 20250401 163100 481858149 1186 1186 1186 1186 0
192 20250401 163000 481858149 1186 1186 1186 1186 0
193 20250401 162900 481858149 1186 1186 1186 1186 0
194 20250401 162800 481858149 1186 1186 1186 1186 0
195 20250401 162700 481858149 1186 1186 1186 1186 0
196 20250401 162600 481858149 1186 1186 1186 1186 0
197 20250401 162500 481858149 1186 1186 1186 1186 0
198 20250401 162400 481858149 1186 1186 1186 1186 0
199 20250401 162300 481858149 1186 1186 1186 1186 0
200 20250401 162200 481858149 1186 1186 1186 1186 0
201 20250401 162100 481858149 1186 1186 1186 1186 0
202 20250401 162000 481858149 1186 1186 1186 1186 0
203 20250401 161900 481858149 1186 1186 1186 1186 0
204 20250401 161800 481858149 1186 1186 1186 1186 0
205 20250401 161700 481858149 1186 1186 1186 1186 0
206 20250401 161600 481858149 1186 1186 1186 1186 0
207 20250401 161500 481858149 1186 1186 1186 1186 0
208 20250401 161400 481858149 1186 1186 1186 1186 0
209 20250401 161300 481858149 1186 1186 1186 1186 0
210 20250401 161200 481858149 1186 1186 1186 1186 0
211 20250401 161100 481858149 1186 1186 1186 1186 0
212 20250401 161000 481858149 1186 1186 1186 1186 1721
213 20250401 160900 481858149 1186 1186 1186 1186 0
214 20250401 160800 481858149 1186 1186 1186 1186 0
215 20250401 160700 481858149 1186 1186 1186 1186 0
216 20250401 160600 481858149 1186 1186 1186 1186 0
217 20250401 160500 481858149 1186 1186 1186 1186 0
218 20250401 160400 481858149 1186 1186 1186 1186 0
219 20250401 160300 481858149 1186 1186 1186 1186 0
220 20250401 160200 481858149 1186 1186 1186 1186 0
221 20250401 160100 481858149 1186 1186 1186 1186 0
222 20250401 160000 481858149 1186 1186 1186 1186 0
223 20250401 155900 481858149 1186 1186 1186 1186 0
224 20250401 155800 481858149 1186 1186 1186 1186 0
225 20250401 155700 481858149 1186 1186 1186 1186 0
226 20250401 155600 481858149 1186 1186 1186 1186 0
227 20250401 155500 481858149 1186 1186 1186 1186 0
228 20250401 155400 481858149 1186 1186 1186 1186 0
229 20250401 155300 481858149 1186 1186 1186 1186 0
230 20250401 155200 481858149 1186 1186 1186 1186 0
231 20250401 155100 481858149 1186 1186 1186 1186 0
232 20250401 155000 481858149 1186 1186 1186 1186 0
233 20250401 154900 481858149 1186 1186 1186 1186 0
234 20250401 154800 481858149 1186 1186 1186 1186 0
235 20250401 154700 481858149 1186 1186 1186 1186 0
236 20250401 154600 481858149 1186 1186 1186 1186 0
237 20250401 154500 481858149 1186 1186 1186 1186 0
238 20250401 154400 481858149 1186 1186 1186 1186 0
239 20250401 154300 481858149 1186 1186 1186 1186 0
240 20250401 154200 481858149 1186 1186 1186 1186 0
241 20250401 154100 481858149 1186 1186 1186 1186 0
242 20250401 154000 481858149 1186 1186 1186 1186 1721
243 20250401 153900 481858149 1186 1186 1186 1186 0
244 20250401 153800 481858149 1186 1186 1186 1186 0
245 20250401 153700 481858149 1186 1186 1186 1186 0
246 20250401 153600 481858149 1186 1186 1186 1186 0
247 20250401 153500 481858149 1186 1186 1186 1186 0
248 20250401 153400 481858149 1186 1186 1186 1186 0
249 20250401 153300 481858149 1186 1186 1186 1186 0
250 20250401 153200 481858149 1186 1186 1186 1186 0
251 20250401 153100 481858149 1186 1186 1186 1186 0
252 20250401 153000 481858149 1186 1186 1186 1186 1721
253 20250401 152900 479817043 1178 1178 1178 1178 0
254 20250401 152800 479817043 1178 1178 1178 1178 0
255 20250401 152700 479817043 1178 1178 1178 1178 0
256 20250401 152600 479817043 1178 1178 1178 1178 0
257 20250401 152500 479817043 1178 1178 1178 1178 0
258 20250401 152400 479817043 1178 1178 1178 1178 0
259 20250401 152300 479817043 1178 1178 1178 1178 0
260 20250401 152200 479817043 1178 1178 1178 1178 0
261 20250401 152100 479817043 1178 1178 1178 1178 0
262 20250401 152000 479817043 1178 1178 1178 1178 0
263 20250401 151900 479817043 1178 1178 1178 1178 2
264 20250401 151800 479814687 1181 1181 1181 1181 1188
265 20250401 151700 478411659 1181 1182 1182 1181 50
266 20250401 151600 478352604 1182 1183 1183 1182 128
267 20250401 151500 478201306 1182 1182 1182 1182 0
268 20250401 151400 478201306 1182 1182 1182 1182 0
269 20250401 151300 478201306 1182 1180 1182 1180 3099
270 20250401 151200 474540738 1181 1180 1181 1178 1976
271 20250401 151100 472211656 1180 1178 1185 1170 10644
272 20250401 151000 459734685 1177 1175 1180 1175 8169
273 20250401 150900 450129696 1180 1180 1186 1173 22029
274 20250401 150800 424261130 1187 1187 1187 1187 0
275 20250401 150700 424261130 1187 1184 1187 1184 1000
276 20250401 150600 423076129 1187 1188 1188 1180 7041
277 20250401 150500 414764297 1189 1189 1189 1189 0
278 20250401 150400 414764297 1189 1189 1189 1189 3
279 20250401 150300 414760730 1189 1189 1189 1189 9
280 20250401 150200 414750029 1189 1189 1189 1189 0
281 20250401 150100 414750029 1189 1189 1189 1189 0
282 20250401 150000 414750029 1189 1189 1189 1189 0
283 20250401 145900 414750029 1189 1189 1189 1189 54
284 20250401 145800 414685823 1185 1185 1185 1185 2000
285 20250401 145700 412315823 1185 1185 1185 1185 0
286 20250401 145600 412315823 1185 1185 1185 1185 3
287 20250401 145500 412312268 1190 1190 1190 1190 0
288 20250401 145400 412312268 1190 1190 1190 1190 0
289 20250401 145300 412312268 1190 1178 1191 1178 16236
290 20250401 145200 392980194 1178 1183 1183 1178 7000
291 20250401 145100 384718845 1183 1186 1186 1183 2500
292 20250401 145000 381756216 1186 1188 1188 1186 358
293 20250401 144900 381331525 1188 1188 1188 1188 0
294 20250401 144800 381331525 1188 1188 1188 1188 0
295 20250401 144700 381331525 1188 1188 1188 1188 0
296 20250401 144600 381331525 1188 1188 1188 1188 502
297 20250401 144500 380735149 1188 1188 1188 1188 0
298 20250401 144400 380735149 1188 1188 1188 1188 0
299 20250401 144300 380735149 1188 1188 1188 1188 0
300 20250401 144200 380735149 1188 1188 1188 1188 0
301 20250401 144100 380735149 1188 1190 1190 1188 40
302 20250401 144000 380687551 1188 1188 1188 1188 0
303 20250401 143900 380687551 1188 1188 1188 1188 3
304 20250401 143800 380683987 1187 1187 1187 1187 0
305 20250401 143700 380683987 1187 1187 1187 1187 0
306 20250401 143600 380683987 1187 1187 1187 1187 14
307 20250401 143500 380667369 1187 1193 1193 1187 3807
308 20250401 143400 376138363 1195 1195 1195 1195 0
309 20250401 143300 376138363 1195 1195 1195 1195 8
310 20250401 143200 376128803 1195 1195 1195 1195 1
311 20250401 143100 376127608 1198 1198 1198 1198 0
312 20250401 143000 376127608 1198 1196 1198 1195 95
313 20250401 142900 376013889 1198 1198 1198 1198 196
314 20250401 142800 375779081 1199 1199 1199 1199 1095
315 20250401 142700 374466176 1199 1200 1200 1199 1202
316 20250401 142600 373024076 1200 1196 1200 1196 1683
317 20250401 142500 371004790 1200 1199 1200 1196 3669
318 20250401 142400 366605704 1196 1199 1199 1195 642
319 20250401 142300 365837828 1199 1195 1199 1195 3
320 20250401 142200 365834235 1195 1195 1195 1195 2831
321 20250401 142100 362451190 1191 1191 1191 1191 0
322 20250401 142000 362451190 1191 1189 1191 1189 1888
323 20250401 141900 360204327 1187 1187 1187 1187 0
324 20250401 141800 360204327 1187 1187 1187 1187 0
325 20250401 141700 360204327 1187 1187 1187 1187 0
326 20250401 141600 360204327 1187 1187 1187 1187 150
327 20250401 141500 360026277 1188 1188 1188 1188 1
328 20250401 141400 360025089 1190 1190 1190 1190 4
329 20250401 141300 360020329 1190 1190 1190 1190 0
330 20250401 141200 360020329 1190 1190 1190 1190 1
331 20250401 141100 360019139 1190 1190 1190 1190 3
332 20250401 141000 360015569 1190 1190 1190 1190 0
333 20250401 140900 360015569 1190 1190 1190 1190 0
334 20250401 140800 360015569 1190 1190 1190 1190 0
335 20250401 140700 360015569 1190 1190 1190 1190 0
336 20250401 140600 360015569 1190 1195 1195 1190 110
337 20250401 140500 359884619 1195 1195 1195 1195 0
338 20250401 140400 359884619 1195 1195 1195 1195 3
339 20250401 140300 359881034 1186 1186 1186 1186 0
340 20250401 140200 359881034 1186 1186 1186 1186 0
341 20250401 140100 359881034 1186 1196 1196 1186 107
342 20250401 140000 359754062 1201 1201 1201 1201 0
343 20250401 135900 359754062 1201 1195 1201 1190 5001
344 20250401 135800 353802516 1195 1195 1195 1195 100
345 20250401 135700 353683016 1202 1202 1202 1202 0
346 20250401 135600 353683016 1202 1202 1202 1202 0
347 20250401 135500 353683016 1202 1195 1202 1190 21901
348 20250401 135400 327435376 1196 1195 1196 1195 526
349 20250401 135300 326806331 1190 1190 1190 1190 0
350 20250401 135200 326806331 1190 1190 1190 1190 40
351 20250401 135100 326758731 1190 1190 1190 1190 1233
352 20250401 135000 325291461 1196 1196 1196 1196 105
353 20250401 134900 325165881 1197 1197 1197 1197 1
354 20250401 134800 325164684 1197 1197 1197 1197 0
355 20250401 134700 325164684 1197 1192 1197 1192 5113
356 20250401 134600 319050170 1192 1192 1192 1192 0
357 20250401 134500 319050170 1192 1185 1192 1185 20068
358 20250401 134400 295142403 1184 1184 1184 1184 0
359 20250401 134300 295142403 1184 1184 1184 1184 11
360 20250401 134200 295129379 1184 1184 1184 1184 100
361 20250401 134100 295010979 1183 1183 1183 1183 122
362 20250401 134000 294866653 1185 1185 1185 1185 0
363 20250401 133900 294866653 1185 1185 1185 1185 0
364 20250401 133800 294866653 1185 1185 1185 1185 1
365 20250401 133700 294865468 1180 1178 1180 1175 30451
366 20250401 133600 259063602 1177 1179 1179 1177 343
367 20250401 133500 258659717 1177 1177 1177 1177 0
368 20250401 133400 258659717 1177 1177 1177 1177 0
369 20250401 133300 258659717 1177 1177 1177 1177 0
370 20250401 133200 258659717 1177 1182 1182 1177 400
371 20250401 133100 258187432 1184 1184 1184 1184 0
372 20250401 133000 258187432 1184 1184 1184 1184 0
373 20250401 132900 258187432 1184 1184 1184 1184 0
374 20250401 132800 258187432 1184 1185 1185 1184 800
375 20250401 132700 257240222 1184 1185 1185 1184 500
376 20250401 132600 256648212 1185 1185 1185 1185 0
377 20250401 132500 256648212 1185 1185 1185 1185 0
378 20250401 132400 256648212 1185 1185 1185 1185 0
379 20250401 132300 256648212 1185 1185 1185 1185 0
380 20250401 132200 256648212 1185 1185 1185 1185 1
381 20250401 132100 256647027 1187 1187 1187 1187 2
382 20250401 132000 256644653 1185 1185 1185 1185 4579
383 20250401 131900 251218538 1185 1185 1185 1185 250
384 20250401 131800 250922288 1185 1185 1185 1185 610
385 20250401 131700 250199438 1190 1190 1190 1190 0
386 20250401 131600 250199438 1190 1190 1190 1190 0
387 20250401 131500 250199438 1190 1190 1190 1190 3
388 20250401 131400 250195868 1190 1190 1190 1190 2
389 20250401 131300 250193488 1190 1190 1190 1190 0
390 20250401 131200 250193488 1190 1190 1190 1190 310
391 20250401 131100 249824588 1190 1190 1190 1190 0
392 20250401 131000 249824588 1190 1190 1190 1190 650
393 20250401 130900 249051088 1190 1190 1190 1190 300
394 20250401 130800 248694088 1190 1190 1190 1190 0
395 20250401 130700 248694088 1190 1190 1190 1190 0
396 20250401 130600 248694088 1190 1190 1190 1190 1000
397 20250401 130500 247504088 1191 1191 1191 1191 0
398 20250401 130400 247504088 1191 1191 1191 1191 0
399 20250401 130300 247504088 1191 1191 1191 1191 0
400 20250401 130200 247504088 1191 1191 1191 1191 0
401 20250401 130100 247504088 1191 1191 1191 1191 0
402 20250401 130000 247504088 1191 1185 1191 1185 200
403 20250401 125900 247266059 1191 1191 1191 1191 5
404 20250401 125800 247260104 1176 1185 1185 1176 726
405 20250401 125700 246402978 1185 1185 1185 1185 30
406 20250401 125600 246367428 1185 1185 1185 1185 0
407 20250401 125500 246367428 1185 1185 1185 1185 10
408 20250401 125400 246355578 1186 1186 1186 1186 11
409 20250401 125300 246342532 1186 1186 1186 1186 6
410 20250401 125200 246335416 1186 1186 1186 1186 500
411 20250401 125100 245742416 1186 1186 1186 1186 2337
412 20250401 125000 242970734 1186 1186 1186 1186 4566
413 20250401 124900 237555458 1186 1186 1186 1186 1
414 20250401 124800 237554272 1186 1191 1191 1186 1495
415 20250401 124700 235775275 1191 1191 1191 1190 2555
416 20250401 124600 232733336 1191 1191 1191 1191 1000
417 20250401 124500 231542336 1190 1190 1190 1190 0
418 20250401 124400 231542336 1190 1190 1190 1190 1023
419 20250401 124300 230324966 1190 1189 1190 1189 977
420 20250401 124200 229162339 1190 1190 1190 1190 64
421 20250401 124100 229086179 1190 1190 1190 1190 36
422 20250401 124000 229043339 1192 1192 1192 1192 0
423 20250401 123900 229043339 1192 1192 1192 1192 0
424 20250401 123800 229043339 1192 1192 1192 1192 0
425 20250401 123700 229043339 1192 1192 1192 1192 0
426 20250401 123600 229043339 1192 1192 1192 1192 62
427 20250401 123500 228969435 1192 1192 1192 1192 0
428 20250401 123400 228969435 1192 1192 1192 1192 0
429 20250401 123300 228969435 1192 1192 1192 1192 100
430 20250401 123200 228850235 1193 1193 1193 1193 98
431 20250401 123100 228733321 1193 1193 1193 1193 0
432 20250401 123000 228733321 1193 1193 1193 1193 0
433 20250401 122900 228733321 1193 1193 1193 1193 0
434 20250401 122800 228733321 1193 1191 1193 1191 150
435 20250401 122700 228554393 1188 1188 1188 1188 0
436 20250401 122600 228554393 1188 1188 1188 1188 79
437 20250401 122500 228460541 1188 1188 1188 1188 29
438 20250401 122400 228426089 1192 1192 1192 1192 1
439 20250401 122300 228424897 1193 1193 1193 1193 0
440 20250401 122200 228424897 1193 1193 1193 1193 0
441 20250401 122100 228424897 1193 1193 1193 1193 0
442 20250401 122000 228424897 1193 1193 1193 1193 0
443 20250401 121900 228424897 1193 1193 1193 1193 2
444 20250401 121800 228422511 1193 1193 1193 1193 1
445 20250401 121700 228421318 1193 1193 1193 1193 0
446 20250401 121600 228421318 1193 1193 1193 1193 0
447 20250401 121500 228421318 1193 1193 1193 1193 0
448 20250401 121400 228421318 1193 1193 1193 1193 1
449 20250401 121300 228420125 1193 1192 1193 1192 200
450 20250401 121200 228181625 1193 1193 1193 1193 0
451 20250401 121100 228181625 1193 1193 1193 1193 0
452 20250401 121000 228181625 1193 1193 1193 1193 0
453 20250401 120900 228181625 1193 1192 1193 1192 200
454 20250401 120800 227943125 1193 1193 1193 1193 0
455 20250401 120700 227943125 1193 1193 1193 1193 0
456 20250401 120600 227943125 1193 1192 1193 1192 501
457 20250401 120500 227345635 1185 1187 1187 1185 500
458 20250401 120400 226752513 1192 1192 1192 1192 2
459 20250401 120300 226750129 1193 1193 1193 1193 0
460 20250401 120200 226750129 1193 1193 1193 1193 0
461 20250401 120100 226750129 1193 1193 1193 1193 50
462 20250401 120000 226690479 1193 1192 1193 1192 500
463 20250401 115900 226094420 1190 1192 1192 1185 1019
464 20250401 115800 224886098 1192 1192 1192 1192 100
465 20250401 115700 224766898 1192 1190 1192 1190 830
466 20250401 115600 223778398 1190 1190 1190 1190 81
467 20250401 115500 223682008 1190 1190 1190 1190 0
468 20250401 115400 223682008 1190 1187 1190 1187 183
469 20250401 115300 223464388 1187 1187 1187 1187 0
470 20250401 115200 223464388 1187 1187 1187 1187 1000
471 20250401 115100 222277388 1188 1188 1188 1188 1
472 20250401 115000 222276200 1187 1187 1187 1187 0
473 20250401 114900 222276200 1187 1187 1187 1187 1000
474 20250401 114800 221089200 1187 1187 1187 1187 0
475 20250401 114700 221089200 1187 1187 1187 1187 0
476 20250401 114600 221089200 1187 1187 1187 1187 0
477 20250401 114500 221089200 1187 1187 1187 1187 0
478 20250401 114400 221089200 1187 1187 1187 1187 0
479 20250401 114300 221089200 1187 1187 1187 1187 14
480 20250401 114200 221072582 1187 1187 1187 1187 0
481 20250401 114100 221072582 1187 1187 1187 1187 2
482 20250401 114000 221070208 1187 1190 1190 1187 881
483 20250401 113900 220023187 1193 1193 1193 1193 4
484 20250401 113800 220018415 1190 1190 1190 1190 400
485 20250401 113700 219542415 1195 1195 1195 1195 0
486 20250401 113600 219542415 1195 1195 1195 1195 4
487 20250401 113500 219537635 1189 1189 1189 1189 0
488 20250401 113400 219537635 1189 1189 1189 1189 0
489 20250401 113300 219537635 1189 1190 1190 1189 2777
490 20250401 113200 216233094 1197 1197 1197 1197 0
491 20250401 113100 216233094 1197 1195 1197 1195 2331
492 20250401 113000 213444749 1195 1195 1195 1195 9
493 20250401 112900 213433994 1197 1196 1197 1195 273
494 20250401 112800 213107320 1196 1196 1196 1196 211
495 20250401 112700 212854964 1197 1197 1197 1197 0
496 20250401 112600 212854964 1197 1197 1197 1197 1
497 20250401 112500 212853767 1173 1173 1173 1173 0
498 20250401 112400 212853767 1173 1194 1194 1173 8429
499 20250401 112300 202916233 1195 1195 1195 1195 800
500 20250401 112200 201960233 1198 1198 1198 1198 7
501 20250401 112100 201951847 1199 1199 1199 1199 10
502 20250401 112000 201939857 1199 1199 1199 1199 0
503 20250401 111900 201939857 1199 1199 1199 1199 5
504 20250401 111800 201933862 1200 1200 1200 1200 176
505 20250401 111700 201722662 1195 1195 1195 1195 5
506 20250401 111600 201716687 1195 1195 1195 1195 568
507 20250401 111500 201037927 1195 1195 1195 1195 50
508 20250401 111400 200978177 1195 1195 1195 1195 2
509 20250401 111300 200975787 1195 1195 1195 1195 5
510 20250401 111200 200969812 1195 1195 1195 1195 0
511 20250401 111100 200969812 1195 1195 1195 1195 594
512 20250401 111000 200259982 1195 1195 1195 1195 60
513 20250401 110900 200188282 1195 1195 1195 1195 100
514 20250401 110800 200068782 1195 1200 1200 1195 960
515 20250401 110700 198918782 1200 1200 1200 1200 1
516 20250401 110600 198917582 1200 1198 1200 1198 1341
517 20250401 110500 197308402 1200 1196 1201 1196 8170
518 20250401 110400 187504947 1199 1199 1199 1199 65
519 20250401 110300 187427012 1199 1197 1199 1197 352
520 20250401 110200 187005325 1196 1194 1196 1194 13156
521 20250401 110100 171296841 1191 1191 1191 1191 0
522 20250401 110000 171296841 1191 1191 1194 1191 20516
523 20250401 105900 146829105 1191 1191 1191 1191 100
524 20250401 105800 146710005 1191 1191 1191 1191 1
525 20250401 105700 146708814 1193 1193 1193 1193 0
526 20250401 105600 146708814 1193 1193 1193 1193 1
527 20250401 105500 146707621 1193 1193 1193 1193 0
528 20250401 105400 146707621 1193 1193 1193 1193 0
529 20250401 105300 146707621 1193 1193 1193 1193 4182
530 20250401 105200 141718495 1194 1193 1194 1193 6000
531 20250401 105100 134555262 1190 1190 1190 1190 0
532 20250401 105000 134555262 1190 1194 1194 1190 196
533 20250401 104900 134321830 1195 1195 1195 1195 0
534 20250401 104800 134321830 1195 1185 1195 1185 12013
535 20250401 104700 120007969 1185 1185 1185 1174 1624
536 20250401 104600 118098453 1189 1189 1189 1189 1
537 20250401 104500 118097264 1190 1187 1190 1185 2860
538 20250401 104400 114700175 1187 1184 1187 1184 1624
539 20250401 104300 112776014 1185 1182 1185 1182 235
540 20250401 104200 112498204 1181 1181 1181 1181 0
541 20250401 104100 112498204 1181 1181 1181 1181 0
542 20250401 104000 112498204 1181 1181 1181 1181 0
543 20250401 103900 112498204 1181 1181 1181 1181 88
544 20250401 103800 112394276 1181 1181 1181 1181 0
545 20250401 103700 112394276 1181 1181 1181 1181 0
546 20250401 103600 112394276 1181 1181 1181 1181 0
547 20250401 103500 112394276 1181 1181 1181 1181 15
548 20250401 103400 112376561 1181 1181 1181 1181 0
549 20250401 103300 112376561 1181 1181 1181 1181 869
550 20250401 103200 111350272 1181 1181 1181 1181 0
551 20250401 103100 111350272 1181 1181 1181 1181 0
552 20250401 103000 111350272 1181 1181 1181 1181 200
553 20250401 102900 111114072 1180 1180 1180 1180 273
554 20250401 102800 110791932 1180 1180 1180 1180 10
555 20250401 102700 110780132 1180 1180 1180 1180 27
556 20250401 102600 110748272 1180 1180 1180 1180 92
557 20250401 102500 110639712 1180 1180 1180 1180 1
558 20250401 102400 110638532 1182 1182 1182 1182 0
559 20250401 102300 110638532 1182 1182 1182 1182 0
560 20250401 102200 110638532 1182 1183 1183 1182 51
561 20250401 102100 110578200 1183 1183 1183 1183 60
562 20250401 102000 110507220 1183 1183 1183 1183 22
563 20250401 101900 110481194 1184 1186 1186 1184 41
564 20250401 101800 110432590 1186 1186 1186 1186 10
565 20250401 101700 110420730 1187 1186 1187 1186 1227
566 20250401 101600 108965503 1187 1187 1187 1187 0
567 20250401 101500 108965503 1187 1187 1187 1187 0
568 20250401 101400 108965503 1187 1185 1187 1185 782
569 20250401 101300 108038785 1185 1185 1185 1185 315
570 20250401 101200 107665510 1184 1184 1184 1184 203
571 20250401 101100 107425158 1184 1181 1184 1181 699
572 20250401 101000 106599049 1175 1179 1180 1175 1613
573 20250401 100900 104698408 1179 1175 1180 1175 28
574 20250401 100800 104665479 1175 1175 1175 1175 11
575 20250401 100700 104652554 1175 1180 1180 1175 11
576 20250401 100600 104639624 1180 1175 1180 1175 2805
577 20250401 100500 101343724 1175 1175 1175 1175 3000
578 20250401 100400 97818724 1175 1175 1175 1175 1000
579 20250401 100300 96643724 1175 1175 1175 1175 0
580 20250401 100200 96643724 1175 1180 1180 1175 383
581 20250401 100100 96193644 1180 1180 1180 1180 7
582 20250401 100000 96185384 1175 1180 1180 1175 519
583 20250401 095900 95575464 1173 1173 1173 1173 0
584 20250401 095800 95575464 1173 1173 1173 1173 0
585 20250401 095700 95575464 1173 1175 1176 1173 4991
586 20250401 095600 89713486 1176 1177 1177 1176 2639
587 20250401 095500 86609922 1182 1182 1182 1182 0
588 20250401 095400 86609922 1182 1182 1182 1182 22
589 20250401 095300 86583918 1176 1176 1176 1176 0
590 20250401 095200 86583918 1176 1176 1176 1176 201
591 20250401 095100 86347542 1176 1176 1176 1176 0
592 20250401 095000 86347542 1176 1176 1176 1176 4
593 20250401 094900 86342838 1182 1182 1182 1182 21
594 20250401 094800 86318016 1182 1176 1182 1176 26
595 20250401 094700 86287362 1182 1177 1182 1177 2518
596 20250401 094600 83323232 1176 1176 1176 1176 50
597 20250401 094500 83264432 1176 1176 1176 1176 28
598 20250401 094400 83231504 1177 1177 1177 1177 0
599 20250401 094300 83231504 1177 1177 1177 1177 200
600 20250401 094200 82996104 1175 1175 1175 1175 0
601 20250401 094100 82996104 1175 1175 1175 1175 100
602 20250401 094000 82878604 1176 1174 1176 1174 4227
603 20250401 093900 77911417 1174 1174 1174 1174 98
604 20250401 093800 77796365 1175 1175 1175 1175 0
605 20250401 093700 77796365 1175 1175 1175 1175 0
606 20250401 093600 77796365 1175 1175 1175 1174 1349
607 20250401 093500 76211388 1175 1175 1175 1175 114
608 20250401 093400 76077438 1175 1176 1176 1175 117
609 20250401 093300 75939847 1176 1176 1176 1175 687
610 20250401 093200 75131941 1176 1177 1178 1176 4037
611 20250401 093100 70380204 1179 1179 1179 1179 405
612 20250401 093000 69902709 1177 1181 1182 1177 1037
613 20250401 092900 68681000 1179 1179 1179 1179 200
614 20250401 092800 68445200 1179 1182 1182 1179 9117
615 20250401 092700 57692777 1183 1183 1183 1183 2
616 20250401 092600 57690411 1183 1183 1183 1183 100
617 20250401 092500 57572111 1184 1185 1185 1184 53
618 20250401 092400 57509358 1187 1183 1187 1183 54
619 20250401 092300 57445440 1184 1184 1184 1184 10
620 20250401 092200 57433600 1182 1190 1190 1182 211
621 20250401 092100 57183526 1184 1190 1190 1184 250
622 20250401 092000 56887234 1190 1186 1190 1186 626
623 20250401 091900 56144794 1190 1190 1190 1190 0
624 20250401 091800 56144794 1190 1190 1190 1190 0
625 20250401 091700 56144794 1190 1190 1190 1190 14
626 20250401 091600 56128134 1190 1185 1190 1185 3219
627 20250401 091500 52307232 1185 1185 1185 1185 2050
628 20250401 091400 49877982 1187 1186 1187 1184 10048
629 20250401 091300 37953009 1186 1188 1188 1185 7257
630 20250401 091200 29342084 1191 1191 1191 1191 94
631 20250401 091100 29230130 1192 1190 1192 1190 2700
632 20250401 091000 26014330 1190 1190 1190 1190 154
633 20250401 090900 25831070 1190 1193 1193 1190 110
634 20250401 090800 25700034 1193 1187 1193 1180 2942
635 20250401 090700 22202049 1187 1187 1187 1187 1300
636 20250401 090600 20658949 1187 1181 1193 1179 12920
637 20250401 090500 5378640 1181 1181 1181 1181 17
638 20250401 090400 5358563 1182 1181 1182 1181 1000
639 20250401 090300 4177173 1182 1177 1182 1177 1130
640 20250401 090200 2845608 1178 1178 1178 1178 0
641 20250401 090100 2845608 1178 1180 1180 1178 53
642 20250401 090000 2783168 1180 1164 1180 1164 2379

1
046970/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,92582,43824999,110820654,52458523803,0.21
20250327,92582,43824999,112857458,53422673781,0.21
20250326,92582,43824999,115912664,54868898748,0.21
20250325,92582,43824999,115542336,54693598752,0.21
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 92582 43824999 110820654 52458523803 0.21
3 20250327 92582 43824999 112857458 53422673781 0.21
4 20250326 92582 43824999 115912664 54868898748 0.21
5 20250325 92582 43824999 115542336 54693598752 0.21