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
047080/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,642 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,194000,85710908,1278,1278,1278,1278,2031
20250401,193900,85710908,1278,1278,1278,1278,0
20250401,193800,85710908,1278,1278,1278,1278,0
20250401,193700,85710908,1278,1278,1278,1278,0
20250401,193600,85710908,1278,1278,1278,1278,0
20250401,193500,85710908,1278,1278,1278,1278,0
20250401,193400,85710908,1278,1278,1278,1278,0
20250401,193300,85710908,1278,1278,1278,1278,0
20250401,193200,85710908,1278,1278,1278,1278,0
20250401,193100,85710908,1278,1278,1278,1278,0
20250401,193000,85710908,1278,1278,1278,1278,0
20250401,192900,85710908,1278,1278,1278,1278,0
20250401,192800,85710908,1278,1278,1278,1278,0
20250401,192700,85710908,1278,1278,1278,1278,0
20250401,192600,85710908,1278,1278,1278,1278,0
20250401,192500,85710908,1278,1278,1278,1278,0
20250401,192400,85710908,1278,1278,1278,1278,0
20250401,192300,85710908,1278,1278,1278,1278,0
20250401,192200,85710908,1278,1278,1278,1278,0
20250401,192100,85710908,1278,1278,1278,1278,0
20250401,192000,85710908,1278,1278,1278,1278,0
20250401,191900,85710908,1278,1278,1278,1278,0
20250401,191800,85710908,1278,1278,1278,1278,0
20250401,191700,85710908,1278,1278,1278,1278,0
20250401,191600,85710908,1278,1278,1278,1278,0
20250401,191500,85710908,1278,1278,1278,1278,0
20250401,191400,85710908,1278,1278,1278,1278,0
20250401,191300,85710908,1278,1278,1278,1278,0
20250401,191200,85710908,1278,1278,1278,1278,0
20250401,191100,85710908,1278,1278,1278,1278,0
20250401,191000,85710908,1278,1278,1278,1278,2031
20250401,190900,85710908,1278,1278,1278,1278,0
20250401,190800,85710908,1278,1278,1278,1278,0
20250401,190700,85710908,1278,1278,1278,1278,0
20250401,190600,85710908,1278,1278,1278,1278,0
20250401,190500,85710908,1278,1278,1278,1278,0
20250401,190400,85710908,1278,1278,1278,1278,0
20250401,190300,85710908,1278,1278,1278,1278,0
20250401,190200,85710908,1278,1278,1278,1278,0
20250401,190100,85710908,1278,1278,1278,1278,0
20250401,190000,85710908,1278,1278,1278,1278,0
20250401,185900,85710908,1278,1278,1278,1278,0
20250401,185800,85710908,1278,1278,1278,1278,0
20250401,185700,85710908,1278,1278,1278,1278,0
20250401,185600,85710908,1278,1278,1278,1278,0
20250401,185500,85710908,1278,1278,1278,1278,0
20250401,185400,85710908,1278,1278,1278,1278,0
20250401,185300,85710908,1278,1278,1278,1278,0
20250401,185200,85710908,1278,1278,1278,1278,0
20250401,185100,85710908,1278,1278,1278,1278,0
20250401,185000,85710908,1278,1278,1278,1278,0
20250401,184900,85710908,1278,1278,1278,1278,0
20250401,184800,85710908,1278,1278,1278,1278,0
20250401,184700,85710908,1278,1278,1278,1278,0
20250401,184600,85710908,1278,1278,1278,1278,0
20250401,184500,85710908,1278,1278,1278,1278,0
20250401,184400,85710908,1278,1278,1278,1278,0
20250401,184300,85710908,1278,1278,1278,1278,0
20250401,184200,85710908,1278,1278,1278,1278,0
20250401,184100,85710908,1278,1278,1278,1278,0
20250401,184000,85710908,1278,1278,1278,1278,2031
20250401,183900,85710908,1278,1278,1278,1278,0
20250401,183800,85710908,1278,1278,1278,1278,0
20250401,183700,85710908,1278,1278,1278,1278,0
20250401,183600,85710908,1278,1278,1278,1278,0
20250401,183500,85710908,1278,1278,1278,1278,0
20250401,183400,85710908,1278,1278,1278,1278,0
20250401,183300,85710908,1278,1278,1278,1278,0
20250401,183200,85710908,1278,1278,1278,1278,0
20250401,183100,85710908,1278,1278,1278,1278,0
20250401,183000,85710908,1278,1278,1278,1278,0
20250401,182900,85710908,1278,1278,1278,1278,0
20250401,182800,85710908,1278,1278,1278,1278,0
20250401,182700,85710908,1278,1278,1278,1278,0
20250401,182600,85710908,1278,1278,1278,1278,0
20250401,182500,85710908,1278,1278,1278,1278,0
20250401,182400,85710908,1278,1278,1278,1278,0
20250401,182300,85710908,1278,1278,1278,1278,0
20250401,182200,85710908,1278,1278,1278,1278,0
20250401,182100,85710908,1278,1278,1278,1278,0
20250401,182000,85710908,1278,1278,1278,1278,0
20250401,181900,85710908,1278,1278,1278,1278,0
20250401,181800,85710908,1278,1278,1278,1278,0
20250401,181700,85710908,1278,1278,1278,1278,0
20250401,181600,85710908,1278,1278,1278,1278,0
20250401,181500,85710908,1278,1278,1278,1278,0
20250401,181400,85710908,1278,1278,1278,1278,0
20250401,181300,85710908,1278,1278,1278,1278,0
20250401,181200,85710908,1278,1278,1278,1278,0
20250401,181100,85710908,1278,1278,1278,1278,0
20250401,181000,85710908,1278,1278,1278,1278,2031
20250401,180900,85710908,1278,1278,1278,1278,0
20250401,180800,85710908,1278,1278,1278,1278,0
20250401,180700,85710908,1278,1278,1278,1278,0
20250401,180600,85710908,1278,1278,1278,1278,0
20250401,180500,85710908,1278,1278,1278,1278,0
20250401,180400,85710908,1278,1278,1278,1278,0
20250401,180300,85710908,1278,1278,1278,1278,0
20250401,180200,85710908,1278,1278,1278,1278,0
20250401,180100,85710908,1278,1278,1278,1278,0
20250401,180000,85710908,1278,1278,1278,1278,0
20250401,175900,85710908,1278,1278,1278,1278,0
20250401,175800,85710908,1278,1278,1278,1278,0
20250401,175700,85710908,1278,1278,1278,1278,0
20250401,175600,85710908,1278,1278,1278,1278,0
20250401,175500,85710908,1278,1278,1278,1278,0
20250401,175400,85710908,1278,1278,1278,1278,0
20250401,175300,85710908,1278,1278,1278,1278,0
20250401,175200,85710908,1278,1278,1278,1278,0
20250401,175100,85710908,1278,1278,1278,1278,0
20250401,175000,85710908,1278,1278,1278,1278,0
20250401,174900,85710908,1278,1278,1278,1278,0
20250401,174800,85710908,1278,1278,1278,1278,0
20250401,174700,85710908,1278,1278,1278,1278,0
20250401,174600,85710908,1278,1278,1278,1278,0
20250401,174500,85710908,1278,1278,1278,1278,0
20250401,174400,85710908,1278,1278,1278,1278,0
20250401,174300,85710908,1278,1278,1278,1278,0
20250401,174200,85710908,1278,1278,1278,1278,0
20250401,174100,85710908,1278,1278,1278,1278,0
20250401,174000,85710908,1278,1278,1278,1278,2031
20250401,173900,85710908,1278,1278,1278,1278,0
20250401,173800,85710908,1278,1278,1278,1278,0
20250401,173700,85710908,1278,1278,1278,1278,0
20250401,173600,85710908,1278,1278,1278,1278,0
20250401,173500,85710908,1278,1278,1278,1278,0
20250401,173400,85710908,1278,1278,1278,1278,0
20250401,173300,85710908,1278,1278,1278,1278,0
20250401,173200,85710908,1278,1278,1278,1278,0
20250401,173100,85710908,1278,1278,1278,1278,0
20250401,173000,85710908,1278,1278,1278,1278,0
20250401,172900,85710908,1278,1278,1278,1278,0
20250401,172800,85710908,1278,1278,1278,1278,0
20250401,172700,85710908,1278,1278,1278,1278,0
20250401,172600,85710908,1278,1278,1278,1278,0
20250401,172500,85710908,1278,1278,1278,1278,0
20250401,172400,85710908,1278,1278,1278,1278,0
20250401,172300,85710908,1278,1278,1278,1278,0
20250401,172200,85710908,1278,1278,1278,1278,0
20250401,172100,85710908,1278,1278,1278,1278,0
20250401,172000,85710908,1278,1278,1278,1278,0
20250401,171900,85710908,1278,1278,1278,1278,0
20250401,171800,85710908,1278,1278,1278,1278,0
20250401,171700,85710908,1278,1278,1278,1278,0
20250401,171600,85710908,1278,1278,1278,1278,0
20250401,171500,85710908,1278,1278,1278,1278,0
20250401,171400,85710908,1278,1278,1278,1278,0
20250401,171300,85710908,1278,1278,1278,1278,0
20250401,171200,85710908,1278,1278,1278,1278,0
20250401,171100,85710908,1278,1278,1278,1278,0
20250401,171000,85710908,1278,1278,1278,1278,2031
20250401,170900,85710908,1278,1278,1278,1278,0
20250401,170800,85710908,1278,1278,1278,1278,0
20250401,170700,85710908,1278,1278,1278,1278,0
20250401,170600,85710908,1278,1278,1278,1278,0
20250401,170500,85710908,1278,1278,1278,1278,0
20250401,170400,85710908,1278,1278,1278,1278,0
20250401,170300,85710908,1278,1278,1278,1278,0
20250401,170200,85710908,1278,1278,1278,1278,0
20250401,170100,85710908,1278,1278,1278,1278,0
20250401,170000,85710908,1278,1278,1278,1278,0
20250401,165900,85710908,1278,1278,1278,1278,0
20250401,165800,85710908,1278,1278,1278,1278,0
20250401,165700,85710908,1278,1278,1278,1278,0
20250401,165600,85710908,1278,1278,1278,1278,0
20250401,165500,85710908,1278,1278,1278,1278,0
20250401,165400,85710908,1278,1278,1278,1278,0
20250401,165300,85710908,1278,1278,1278,1278,0
20250401,165200,85710908,1278,1278,1278,1278,0
20250401,165100,85710908,1278,1278,1278,1278,0
20250401,165000,85710908,1278,1278,1278,1278,0
20250401,164900,85710908,1278,1278,1278,1278,0
20250401,164800,85710908,1278,1278,1278,1278,0
20250401,164700,85710908,1278,1278,1278,1278,0
20250401,164600,85710908,1278,1278,1278,1278,0
20250401,164500,85710908,1278,1278,1278,1278,0
20250401,164400,85710908,1278,1278,1278,1278,0
20250401,164300,85710908,1278,1278,1278,1278,0
20250401,164200,85710908,1278,1278,1278,1278,0
20250401,164100,85710908,1278,1278,1278,1278,0
20250401,164000,85710908,1278,1278,1278,1278,2031
20250401,163900,85710908,1278,1278,1278,1278,0
20250401,163800,85710908,1278,1278,1278,1278,0
20250401,163700,85710908,1278,1278,1278,1278,0
20250401,163600,85710908,1278,1278,1278,1278,0
20250401,163500,85710908,1278,1278,1278,1278,0
20250401,163400,85710908,1278,1278,1278,1278,0
20250401,163300,85710908,1278,1278,1278,1278,0
20250401,163200,85710908,1278,1278,1278,1278,0
20250401,163100,85710908,1278,1278,1278,1278,0
20250401,163000,85710908,1278,1278,1278,1278,0
20250401,162900,85710908,1278,1278,1278,1278,0
20250401,162800,85710908,1278,1278,1278,1278,0
20250401,162700,85710908,1278,1278,1278,1278,0
20250401,162600,85710908,1278,1278,1278,1278,0
20250401,162500,85710908,1278,1278,1278,1278,0
20250401,162400,85710908,1278,1278,1278,1278,0
20250401,162300,85710908,1278,1278,1278,1278,0
20250401,162200,85710908,1278,1278,1278,1278,0
20250401,162100,85710908,1278,1278,1278,1278,0
20250401,162000,85710908,1278,1278,1278,1278,0
20250401,161900,85710908,1278,1278,1278,1278,0
20250401,161800,85710908,1278,1278,1278,1278,0
20250401,161700,85710908,1278,1278,1278,1278,0
20250401,161600,85710908,1278,1278,1278,1278,0
20250401,161500,85710908,1278,1278,1278,1278,0
20250401,161400,85710908,1278,1278,1278,1278,0
20250401,161300,85710908,1278,1278,1278,1278,0
20250401,161200,85710908,1278,1278,1278,1278,0
20250401,161100,85710908,1278,1278,1278,1278,0
20250401,161000,85710908,1278,1278,1278,1278,2031
20250401,160900,85710908,1278,1278,1278,1278,0
20250401,160800,85710908,1278,1278,1278,1278,0
20250401,160700,85710908,1278,1278,1278,1278,0
20250401,160600,85710908,1278,1278,1278,1278,0
20250401,160500,85710908,1278,1278,1278,1278,0
20250401,160400,85710908,1278,1278,1278,1278,0
20250401,160300,85710908,1278,1278,1278,1278,0
20250401,160200,85710908,1278,1278,1278,1278,0
20250401,160100,85710908,1278,1278,1278,1278,0
20250401,160000,85710908,1278,1278,1278,1278,0
20250401,155900,85710908,1278,1278,1278,1278,0
20250401,155800,85710908,1278,1278,1278,1278,0
20250401,155700,85710908,1278,1278,1278,1278,0
20250401,155600,85710908,1278,1278,1278,1278,0
20250401,155500,85710908,1278,1278,1278,1278,0
20250401,155400,85710908,1278,1278,1278,1278,0
20250401,155300,85710908,1278,1278,1278,1278,0
20250401,155200,85710908,1278,1278,1278,1278,0
20250401,155100,85710908,1278,1278,1278,1278,0
20250401,155000,85710908,1278,1278,1278,1278,0
20250401,154900,85710908,1278,1278,1278,1278,0
20250401,154800,85710908,1278,1278,1278,1278,0
20250401,154700,85710908,1278,1278,1278,1278,0
20250401,154600,85710908,1278,1278,1278,1278,0
20250401,154500,85710908,1278,1278,1278,1278,0
20250401,154400,85710908,1278,1278,1278,1278,0
20250401,154300,85710908,1278,1278,1278,1278,0
20250401,154200,85710908,1278,1278,1278,1278,0
20250401,154100,85710908,1278,1278,1278,1278,0
20250401,154000,85710908,1278,1278,1278,1278,2031
20250401,153900,85710908,1278,1278,1278,1278,0
20250401,153800,85710908,1278,1278,1278,1278,0
20250401,153700,85710908,1278,1278,1278,1278,0
20250401,153600,85710908,1278,1278,1278,1278,0
20250401,153500,85710908,1278,1278,1278,1278,0
20250401,153400,85710908,1278,1278,1278,1278,0
20250401,153300,85710908,1278,1278,1278,1278,0
20250401,153200,85710908,1278,1278,1278,1278,0
20250401,153100,85710908,1278,1278,1278,1278,0
20250401,153000,85710908,1278,1278,1278,1278,2031
20250401,152900,83115290,1276,1276,1276,1276,0
20250401,152800,83115290,1276,1276,1276,1276,0
20250401,152700,83115290,1276,1276,1276,1276,0
20250401,152600,83115290,1276,1276,1276,1276,0
20250401,152500,83115290,1276,1276,1276,1276,0
20250401,152400,83115290,1276,1276,1276,1276,0
20250401,152300,83115290,1276,1276,1276,1276,0
20250401,152200,83115290,1276,1276,1276,1276,0
20250401,152100,83115290,1276,1276,1276,1276,0
20250401,152000,83115290,1276,1276,1276,1276,0
20250401,151900,83115290,1276,1276,1276,1276,590
20250401,151800,82362450,1276,1276,1276,1276,50
20250401,151700,82298650,1276,1276,1276,1276,0
20250401,151600,82298650,1276,1276,1276,1276,0
20250401,151500,82298650,1276,1276,1276,1276,0
20250401,151400,82298650,1276,1276,1276,1276,0
20250401,151300,82298650,1276,1276,1276,1276,0
20250401,151200,82298650,1276,1276,1276,1276,375
20250401,151100,81820150,1278,1278,1278,1278,0
20250401,151000,81820150,1278,1278,1278,1278,0
20250401,150900,81820150,1278,1278,1278,1278,0
20250401,150800,81820150,1278,1278,1278,1278,335
20250401,150700,81392020,1277,1275,1277,1275,214
20250401,150600,81118970,1278,1278,1278,1278,0
20250401,150500,81118970,1278,1277,1278,1277,64
20250401,150400,81037228,1278,1278,1278,1278,0
20250401,150300,81037228,1278,1278,1278,1278,25
20250401,150200,81005278,1278,1278,1278,1278,0
20250401,150100,81005278,1278,1278,1278,1278,0
20250401,150000,81005278,1278,1278,1278,1278,0
20250401,145900,81005278,1278,1278,1278,1278,0
20250401,145800,81005278,1278,1276,1278,1276,7
20250401,145700,80996344,1276,1278,1278,1276,15
20250401,145600,80977178,1278,1278,1278,1278,682
20250401,145500,80105582,1278,1278,1278,1278,0
20250401,145400,80105582,1278,1277,1278,1277,12
20250401,145300,80090256,1278,1278,1278,1278,7
20250401,145200,80081310,1278,1275,1278,1275,258
20250401,145100,79752136,1275,1275,1275,1275,0
20250401,145000,79752136,1275,1275,1275,1275,0
20250401,144900,79752136,1275,1275,1275,1275,0
20250401,144800,79752136,1275,1275,1275,1275,0
20250401,144700,79752136,1275,1275,1275,1275,0
20250401,144600,79752136,1275,1275,1275,1275,0
20250401,144500,79752136,1275,1275,1275,1275,20
20250401,144400,79726636,1275,1275,1275,1275,0
20250401,144300,79726636,1275,1275,1275,1275,0
20250401,144200,79726636,1275,1275,1275,1275,100
20250401,144100,79599136,1275,1275,1275,1275,0
20250401,144000,79599136,1275,1275,1275,1275,0
20250401,143900,79599136,1275,1275,1275,1275,5
20250401,143800,79592761,1275,1275,1275,1275,30
20250401,143700,79554511,1275,1278,1278,1275,6
20250401,143600,79546858,1278,1278,1278,1278,0
20250401,143500,79546858,1278,1278,1278,1278,0
20250401,143400,79546858,1278,1278,1278,1278,0
20250401,143300,79546858,1278,1278,1278,1278,0
20250401,143200,79546858,1278,1278,1278,1278,0
20250401,143100,79546858,1278,1278,1278,1278,0
20250401,143000,79546858,1278,1278,1278,1278,0
20250401,142900,79546858,1278,1278,1278,1278,0
20250401,142800,79546858,1278,1278,1278,1278,0
20250401,142700,79546858,1278,1278,1278,1278,0
20250401,142600,79546858,1278,1278,1278,1278,0
20250401,142500,79546858,1278,1278,1278,1278,0
20250401,142400,79546858,1278,1278,1278,1278,0
20250401,142300,79546858,1278,1278,1278,1278,50
20250401,142200,79482958,1278,1278,1278,1278,0
20250401,142100,79482958,1278,1278,1278,1278,0
20250401,142000,79482958,1278,1278,1278,1278,0
20250401,141900,79482958,1278,1278,1278,1278,55
20250401,141800,79412668,1278,1276,1278,1275,201
20250401,141700,79156126,1278,1278,1278,1278,312
20250401,141600,78757390,1278,1278,1278,1278,133
20250401,141500,78587416,1278,1278,1278,1278,19
20250401,141400,78563134,1278,1278,1278,1278,0
20250401,141300,78563134,1278,1278,1278,1278,1
20250401,141200,78561856,1278,1278,1278,1278,0
20250401,141100,78561856,1278,1278,1278,1278,0
20250401,141000,78561856,1278,1278,1278,1278,13
20250401,140900,78545242,1278,1278,1278,1278,0
20250401,140800,78545242,1278,1278,1278,1278,30
20250401,140700,78506902,1278,1278,1278,1278,0
20250401,140600,78506902,1278,1278,1278,1278,0
20250401,140500,78506902,1278,1278,1278,1278,0
20250401,140400,78506902,1278,1278,1278,1278,0
20250401,140300,78506902,1278,1278,1278,1278,0
20250401,140200,78506902,1278,1278,1278,1278,0
20250401,140100,78506902,1278,1278,1279,1278,65
20250401,140000,78423830,1279,1274,1279,1274,980
20250401,135900,77175243,1273,1273,1273,1273,135
20250401,135800,77003388,1274,1275,1279,1274,347
20250401,135700,76560950,1279,1279,1279,1279,122
20250401,135600,76404912,1280,1279,1280,1279,200
20250401,135500,76148978,1280,1280,1280,1280,100
20250401,135400,76020978,1280,1269,1280,1269,2347
20250401,135300,73040202,1269,1269,1269,1269,0
20250401,135200,73040202,1269,1269,1269,1269,7279
20250401,135100,63803151,1268,1268,1268,1268,500
20250401,135000,63169151,1269,1269,1269,1269,12
20250401,134900,63153923,1269,1269,1269,1269,0
20250401,134800,63153923,1269,1269,1269,1269,13
20250401,134700,63137426,1269,1267,1269,1267,1468
20250401,134600,61276152,1267,1265,1267,1265,393
20250401,134500,60778983,1265,1264,1265,1264,326
20250401,134400,60366918,1260,1260,1260,1260,0
20250401,134300,60366918,1260,1260,1260,1260,0
20250401,134200,60366918,1260,1260,1260,1260,0
20250401,134100,60366918,1260,1260,1260,1260,0
20250401,134000,60366918,1260,1259,1260,1259,32
20250401,133900,60326623,1260,1256,1267,1256,941
20250401,133800,59144487,1256,1256,1256,1256,14
20250401,133700,59126903,1256,1255,1256,1255,323
20250401,133600,58721438,1255,1255,1255,1255,0
20250401,133500,58721438,1255,1255,1255,1255,0
20250401,133400,58721438,1255,1255,1255,1255,0
20250401,133300,58721438,1255,1255,1255,1255,0
20250401,133200,58721438,1255,1255,1255,1255,0
20250401,133100,58721438,1255,1255,1255,1255,0
20250401,133000,58721438,1255,1255,1255,1255,0
20250401,132900,58721438,1255,1255,1255,1255,0
20250401,132800,58721438,1255,1255,1255,1255,2
20250401,132700,58718928,1252,1252,1252,1252,55
20250401,132600,58650068,1252,1252,1252,1252,445
20250401,132500,58092928,1252,1253,1253,1252,100
20250401,132400,57967703,1252,1252,1252,1252,0
20250401,132300,57967703,1252,1252,1252,1252,0
20250401,132200,57967703,1252,1252,1252,1252,0
20250401,132100,57967703,1252,1252,1252,1252,0
20250401,132000,57967703,1252,1252,1252,1252,0
20250401,131900,57967703,1252,1252,1252,1252,0
20250401,131800,57967703,1252,1252,1252,1252,0
20250401,131700,57967703,1252,1252,1252,1252,0
20250401,131600,57967703,1252,1252,1252,1252,232
20250401,131500,57677239,1252,1252,1252,1252,0
20250401,131400,57677239,1252,1252,1252,1252,0
20250401,131300,57677239,1252,1252,1252,1252,0
20250401,131200,57677239,1252,1252,1252,1252,0
20250401,131100,57677239,1252,1252,1252,1252,0
20250401,131000,57677239,1252,1251,1252,1251,526
20250401,130900,57019187,1251,1251,1251,1251,0
20250401,130800,57019187,1251,1251,1251,1251,7
20250401,130700,57010430,1251,1251,1251,1251,0
20250401,130600,57010430,1251,1251,1251,1251,0
20250401,130500,57010430,1251,1251,1251,1251,0
20250401,130400,57010430,1251,1251,1251,1251,0
20250401,130300,57010430,1251,1251,1251,1251,0
20250401,130200,57010430,1251,1251,1251,1251,27
20250401,130100,56976653,1250,1250,1250,1250,0
20250401,130000,56976653,1250,1250,1250,1250,0
20250401,125900,56976653,1250,1250,1250,1250,0
20250401,125800,56976653,1250,1250,1250,1250,0
20250401,125700,56976653,1250,1250,1250,1250,0
20250401,125600,56976653,1250,1250,1250,1250,0
20250401,125500,56976653,1250,1250,1250,1250,1530
20250401,125400,55064153,1250,1250,1250,1250,0
20250401,125300,55064153,1250,1250,1250,1250,0
20250401,125200,55064153,1250,1250,1250,1250,1
20250401,125100,55062903,1250,1250,1250,1250,100
20250401,125000,54937903,1250,1250,1250,1250,0
20250401,124900,54937903,1250,1250,1250,1250,0
20250401,124800,54937903,1250,1250,1250,1250,1
20250401,124700,54936653,1250,1250,1250,1250,0
20250401,124600,54936653,1250,1250,1250,1250,458
20250401,124500,54364153,1250,1250,1250,1250,241
20250401,124400,54062903,1250,1250,1250,1250,2
20250401,124300,54060403,1250,1250,1250,1250,0
20250401,124200,54060403,1250,1250,1250,1250,0
20250401,124100,54060403,1250,1250,1250,1250,2
20250401,124000,54057903,1250,1250,1250,1250,10
20250401,123900,54045403,1250,1250,1250,1250,0
20250401,123800,54045403,1250,1250,1250,1250,6
20250401,123700,54037903,1250,1250,1250,1250,5
20250401,123600,54031653,1250,1250,1250,1250,13
20250401,123500,54015403,1250,1250,1250,1250,2
20250401,123400,54012903,1250,1250,1250,1250,0
20250401,123300,54012903,1250,1250,1250,1250,10
20250401,123200,54000403,1247,1247,1247,1247,0
20250401,123100,54000403,1247,1249,1249,1247,602
20250401,123000,53249648,1250,1250,1250,1250,12
20250401,122900,53234648,1250,1250,1250,1250,1988
20250401,122800,50749648,1250,1250,1250,1250,500
20250401,122700,50124648,1250,1250,1250,1250,20
20250401,122600,50099648,1250,1250,1250,1250,0
20250401,122500,50099648,1250,1250,1250,1250,0
20250401,122400,50099648,1250,1250,1250,1250,2
20250401,122300,50097148,1250,1250,1250,1250,0
20250401,122200,50097148,1250,1250,1250,1250,10
20250401,122100,50084648,1250,1250,1250,1250,0
20250401,122000,50084648,1250,1250,1250,1250,0
20250401,121900,50084648,1250,1250,1250,1250,0
20250401,121800,50084648,1250,1250,1250,1250,0
20250401,121700,50084648,1250,1250,1250,1250,0
20250401,121600,50084648,1250,1250,1250,1250,4
20250401,121500,50079648,1250,1248,1250,1248,254
20250401,121400,49762648,1248,1248,1248,1248,3
20250401,121300,49758904,1248,1248,1248,1248,0
20250401,121200,49758904,1248,1248,1248,1248,0
20250401,121100,49758904,1248,1248,1248,1248,697
20250401,121000,48889048,1248,1248,1248,1248,1
20250401,120900,48887800,1248,1248,1248,1248,1
20250401,120800,48886552,1248,1248,1248,1248,1
20250401,120700,48885304,1248,1248,1248,1248,4
20250401,120600,48880312,1248,1249,1249,1248,43
20250401,120500,48826647,1250,1246,1250,1246,3942
20250401,120400,43914751,1246,1246,1246,1246,0
20250401,120300,43914751,1246,1246,1246,1246,21
20250401,120200,43888585,1246,1246,1246,1246,7
20250401,120100,43879863,1246,1245,1246,1245,1080
20250401,120000,42535260,1246,1246,1246,1246,0
20250401,115900,42535260,1246,1246,1246,1246,0
20250401,115800,42535260,1246,1246,1246,1246,0
20250401,115700,42535260,1246,1246,1246,1246,1
20250401,115600,42534014,1246,1246,1246,1246,0
20250401,115500,42534014,1246,1246,1246,1246,0
20250401,115400,42534014,1246,1246,1246,1246,44
20250401,115300,42479190,1246,1246,1246,1246,700
20250401,115200,41606990,1245,1245,1245,1245,2
20250401,115100,41604500,1245,1245,1245,1245,0
20250401,115000,41604500,1245,1246,1246,1245,20
20250401,114900,41579590,1245,1246,1246,1245,56
20250401,114800,41509846,1247,1247,1247,1247,1
20250401,114700,41508599,1247,1247,1247,1247,88
20250401,114600,41398863,1247,1247,1247,1247,0
20250401,114500,41398863,1247,1247,1247,1247,0
20250401,114400,41398863,1247,1247,1247,1247,0
20250401,114300,41398863,1247,1247,1247,1247,0
20250401,114200,41398863,1247,1247,1247,1247,0
20250401,114100,41398863,1247,1247,1247,1247,2
20250401,114000,41396369,1247,1247,1247,1247,0
20250401,113900,41396369,1247,1247,1247,1247,0
20250401,113800,41396369,1247,1247,1247,1247,1
20250401,113700,41395122,1247,1247,1247,1247,0
20250401,113600,41395122,1247,1247,1247,1247,4
20250401,113500,41390134,1247,1247,1247,1247,1
20250401,113400,41388887,1247,1247,1247,1247,0
20250401,113300,41388887,1247,1247,1247,1247,0
20250401,113200,41388887,1247,1247,1247,1247,2
20250401,113100,41386393,1247,1247,1247,1247,0
20250401,113000,41386393,1247,1241,1247,1241,1835
20250401,112900,39107204,1241,1241,1241,1237,7
20250401,112800,39098525,1237,1237,1237,1237,0
20250401,112700,39098525,1237,1237,1237,1237,0
20250401,112600,39098525,1237,1237,1237,1237,109
20250401,112500,38963692,1236,1236,1236,1236,0
20250401,112400,38963692,1236,1236,1236,1236,0
20250401,112300,38963692,1236,1236,1236,1236,20
20250401,112200,38938972,1237,1237,1237,1237,0
20250401,112100,38938972,1237,1237,1237,1237,0
20250401,112000,38938972,1237,1237,1237,1237,2176
20250401,111900,36247260,1237,1237,1237,1237,387
20250401,111800,35768541,1237,1237,1237,1237,1
20250401,111700,35767304,1237,1237,1237,1237,99
20250401,111600,35644841,1237,1237,1237,1237,6
20250401,111500,35637419,1237,1237,1237,1237,2
20250401,111400,35634945,1237,1237,1237,1237,0
20250401,111300,35634945,1237,1237,1237,1237,0
20250401,111200,35634945,1237,1237,1237,1237,100
20250401,111100,35511245,1237,1237,1237,1237,106
20250401,111000,35380123,1234,1234,1234,1234,0
20250401,110900,35380123,1234,1234,1234,1234,0
20250401,110800,35380123,1234,1236,1236,1234,640
20250401,110700,34590254,1237,1237,1237,1237,190
20250401,110600,34355224,1237,1237,1237,1237,5
20250401,110500,34349039,1237,1237,1237,1237,0
20250401,110400,34349039,1237,1237,1237,1237,12
20250401,110300,34334195,1237,1237,1237,1237,0
20250401,110200,34334195,1237,1237,1237,1237,0
20250401,110100,34334195,1237,1237,1237,1237,0
20250401,110000,34334195,1237,1237,1237,1237,67
20250401,105900,34251316,1237,1237,1237,1237,10
20250401,105800,34238946,1237,1237,1237,1237,0
20250401,105700,34238946,1237,1237,1237,1237,26
20250401,105600,34206784,1237,1237,1237,1237,0
20250401,105500,34206784,1237,1237,1237,1237,0
20250401,105400,34206784,1237,1237,1237,1237,0
20250401,105300,34206784,1237,1237,1237,1237,0
20250401,105200,34206784,1237,1237,1237,1237,0
20250401,105100,34206784,1237,1237,1237,1237,0
20250401,105000,34206784,1237,1237,1237,1237,63
20250401,104900,34128853,1234,1234,1234,1234,0
20250401,104800,34128853,1234,1234,1234,1234,0
20250401,104700,34128853,1234,1234,1234,1234,9
20250401,104600,34117747,1238,1238,1238,1238,500
20250401,104500,33498747,1238,1238,1238,1238,1646
20250401,104400,31460999,1238,1238,1238,1238,0
20250401,104300,31460999,1238,1238,1238,1238,2
20250401,104200,31458523,1233,1233,1233,1233,0
20250401,104100,31458523,1233,1233,1233,1233,7
20250401,104000,31449892,1233,1233,1233,1233,8
20250401,103900,31440028,1238,1237,1238,1233,1007
20250401,103800,30193387,1238,1236,1238,1233,8
20250401,103700,30183512,1238,1238,1238,1231,1010
20250401,103600,28933167,1230,1237,1246,1230,2008
20250401,103500,26461717,1230,1240,1247,1230,2330
20250401,103400,23583083,1241,1247,1247,1241,9
20250401,103300,23571893,1241,1241,1241,1241,7
20250401,103200,23563206,1240,1240,1240,1240,8
20250401,103100,23553286,1240,1240,1240,1240,8
20250401,103000,23543366,1240,1247,1247,1240,9
20250401,102900,23532197,1240,1241,1241,1240,538
20250401,102800,22864967,1241,1241,1241,1241,8
20250401,102700,22855039,1241,1241,1241,1241,8
20250401,102600,22845111,1241,1241,1241,1241,8
20250401,102500,22835183,1240,1240,1240,1240,8
20250401,102400,22825263,1239,1244,1244,1239,608
20250401,102300,22070109,1258,1245,1258,1244,9
20250401,102200,22058898,1250,1251,1251,1249,2520
20250401,102100,18907730,1251,1251,1251,1251,0
20250401,102000,18907730,1251,1251,1251,1251,80
20250401,101900,18807650,1251,1251,1251,1251,1
20250401,101800,18806399,1259,1259,1259,1259,0
20250401,101700,18806399,1259,1259,1259,1259,0
20250401,101600,18806399,1259,1259,1259,1259,0
20250401,101500,18806399,1259,1259,1259,1259,0
20250401,101400,18806399,1259,1259,1259,1259,0
20250401,101300,18806399,1259,1259,1259,1259,3
20250401,101200,18802622,1260,1260,1260,1260,0
20250401,101100,18802622,1260,1260,1260,1260,0
20250401,101000,18802622,1260,1260,1260,1260,0
20250401,100900,18802622,1260,1260,1260,1260,0
20250401,100800,18802622,1260,1260,1260,1260,1
20250401,100700,18801362,1251,1251,1251,1251,0
20250401,100600,18801362,1251,1251,1251,1251,155
20250401,100500,18607457,1260,1260,1260,1260,8
20250401,100400,18597377,1251,1251,1251,1251,155
20250401,100300,18403472,1251,1251,1251,1251,156
20250401,100200,18208316,1261,1261,1261,1261,0
20250401,100100,18208316,1261,1252,1261,1252,1144
20250401,100000,16776010,1261,1257,1261,1252,158
20250401,095900,16577777,1255,1255,1255,1255,998
20250401,095800,15325287,1255,1260,1260,1255,157
20250401,095700,15128237,1255,1255,1255,1255,0
20250401,095600,15128237,1255,1260,1260,1255,156
20250401,095500,14932442,1255,1255,1255,1255,0
20250401,095400,14932442,1255,1260,1260,1255,156
20250401,095300,14736647,1255,1255,1255,1255,156
20250401,095200,14540867,1255,1255,1255,1255,0
20250401,095100,14540867,1255,1255,1255,1255,0
20250401,095000,14540867,1255,1265,1265,1255,160
20250401,094900,14339856,1265,1265,1265,1265,1
20250401,094800,14338591,1265,1265,1265,1257,161
20250401,094700,14136174,1265,1257,1266,1257,122
20250401,094600,13982803,1257,1258,1258,1257,1156
20250401,094500,12528636,1258,1258,1258,1258,0
20250401,094400,12528636,1258,1258,1258,1258,156
20250401,094300,12332388,1258,1258,1258,1258,156
20250401,094200,12136140,1258,1258,1258,1258,0
20250401,094100,12136140,1258,1259,1259,1258,979
20250401,094000,10903672,1259,1259,1259,1259,156
20250401,093900,10707268,1257,1257,1257,1257,0
20250401,093800,10707268,1257,1267,1267,1257,163
20250401,093700,10502122,1269,1269,1269,1269,0
20250401,093600,10502122,1269,1269,1269,1269,0
20250401,093500,10502122,1269,1269,1269,1269,0
20250401,093400,10502122,1269,1269,1269,1269,0
20250401,093300,10502122,1269,1268,1269,1268,11
20250401,093200,10488173,1269,1269,1269,1269,0
20250401,093100,10488173,1269,1269,1269,1269,0
20250401,093000,10488173,1269,1269,1269,1269,9
20250401,092900,10476752,1269,1269,1269,1269,6
20250401,092800,10469138,1267,1267,1267,1267,1565
20250401,092700,8486283,1269,1269,1269,1269,0
20250401,092600,8486283,1269,1269,1269,1269,202
20250401,092500,8229945,1269,1269,1269,1269,16
20250401,092400,8209641,1269,1268,1269,1268,19
20250401,092300,8185540,1267,1267,1267,1267,3210
20250401,092200,4118470,1267,1267,1267,1267,0
20250401,092100,4118470,1267,1267,1267,1267,768
20250401,092000,3145414,1267,1267,1267,1267,138
20250401,091900,2970568,1267,1267,1267,1267,0
20250401,091800,2970568,1267,1267,1267,1267,0
20250401,091700,2970568,1267,1267,1267,1267,30
20250401,091600,2932558,1269,1269,1269,1269,0
20250401,091500,2932558,1269,1269,1269,1269,100
20250401,091400,2805658,1269,1268,1269,1268,787
20250401,091300,1806963,1267,1268,1268,1267,330
20250401,091200,1388851,1267,1267,1267,1267,0
20250401,091100,1388851,1267,1267,1267,1267,0
20250401,091000,1388851,1267,1267,1267,1267,0
20250401,090900,1388851,1267,1267,1267,1267,10
20250401,090800,1376181,1268,1268,1268,1268,2
20250401,090700,1373645,1269,1269,1269,1269,1
20250401,090600,1372376,1270,1270,1270,1270,0
20250401,090500,1372376,1270,1270,1270,1270,0
20250401,090400,1372376,1270,1270,1270,1270,0
20250401,090300,1372376,1270,1270,1270,1270,0
20250401,090200,1372376,1270,1259,1270,1259,368
20250401,090100,908998,1259,1259,1259,1259,0
20250401,090000,908998,1259,1259,1259,1259,722
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 194000 85710908 1278 1278 1278 1278 2031
3 20250401 193900 85710908 1278 1278 1278 1278 0
4 20250401 193800 85710908 1278 1278 1278 1278 0
5 20250401 193700 85710908 1278 1278 1278 1278 0
6 20250401 193600 85710908 1278 1278 1278 1278 0
7 20250401 193500 85710908 1278 1278 1278 1278 0
8 20250401 193400 85710908 1278 1278 1278 1278 0
9 20250401 193300 85710908 1278 1278 1278 1278 0
10 20250401 193200 85710908 1278 1278 1278 1278 0
11 20250401 193100 85710908 1278 1278 1278 1278 0
12 20250401 193000 85710908 1278 1278 1278 1278 0
13 20250401 192900 85710908 1278 1278 1278 1278 0
14 20250401 192800 85710908 1278 1278 1278 1278 0
15 20250401 192700 85710908 1278 1278 1278 1278 0
16 20250401 192600 85710908 1278 1278 1278 1278 0
17 20250401 192500 85710908 1278 1278 1278 1278 0
18 20250401 192400 85710908 1278 1278 1278 1278 0
19 20250401 192300 85710908 1278 1278 1278 1278 0
20 20250401 192200 85710908 1278 1278 1278 1278 0
21 20250401 192100 85710908 1278 1278 1278 1278 0
22 20250401 192000 85710908 1278 1278 1278 1278 0
23 20250401 191900 85710908 1278 1278 1278 1278 0
24 20250401 191800 85710908 1278 1278 1278 1278 0
25 20250401 191700 85710908 1278 1278 1278 1278 0
26 20250401 191600 85710908 1278 1278 1278 1278 0
27 20250401 191500 85710908 1278 1278 1278 1278 0
28 20250401 191400 85710908 1278 1278 1278 1278 0
29 20250401 191300 85710908 1278 1278 1278 1278 0
30 20250401 191200 85710908 1278 1278 1278 1278 0
31 20250401 191100 85710908 1278 1278 1278 1278 0
32 20250401 191000 85710908 1278 1278 1278 1278 2031
33 20250401 190900 85710908 1278 1278 1278 1278 0
34 20250401 190800 85710908 1278 1278 1278 1278 0
35 20250401 190700 85710908 1278 1278 1278 1278 0
36 20250401 190600 85710908 1278 1278 1278 1278 0
37 20250401 190500 85710908 1278 1278 1278 1278 0
38 20250401 190400 85710908 1278 1278 1278 1278 0
39 20250401 190300 85710908 1278 1278 1278 1278 0
40 20250401 190200 85710908 1278 1278 1278 1278 0
41 20250401 190100 85710908 1278 1278 1278 1278 0
42 20250401 190000 85710908 1278 1278 1278 1278 0
43 20250401 185900 85710908 1278 1278 1278 1278 0
44 20250401 185800 85710908 1278 1278 1278 1278 0
45 20250401 185700 85710908 1278 1278 1278 1278 0
46 20250401 185600 85710908 1278 1278 1278 1278 0
47 20250401 185500 85710908 1278 1278 1278 1278 0
48 20250401 185400 85710908 1278 1278 1278 1278 0
49 20250401 185300 85710908 1278 1278 1278 1278 0
50 20250401 185200 85710908 1278 1278 1278 1278 0
51 20250401 185100 85710908 1278 1278 1278 1278 0
52 20250401 185000 85710908 1278 1278 1278 1278 0
53 20250401 184900 85710908 1278 1278 1278 1278 0
54 20250401 184800 85710908 1278 1278 1278 1278 0
55 20250401 184700 85710908 1278 1278 1278 1278 0
56 20250401 184600 85710908 1278 1278 1278 1278 0
57 20250401 184500 85710908 1278 1278 1278 1278 0
58 20250401 184400 85710908 1278 1278 1278 1278 0
59 20250401 184300 85710908 1278 1278 1278 1278 0
60 20250401 184200 85710908 1278 1278 1278 1278 0
61 20250401 184100 85710908 1278 1278 1278 1278 0
62 20250401 184000 85710908 1278 1278 1278 1278 2031
63 20250401 183900 85710908 1278 1278 1278 1278 0
64 20250401 183800 85710908 1278 1278 1278 1278 0
65 20250401 183700 85710908 1278 1278 1278 1278 0
66 20250401 183600 85710908 1278 1278 1278 1278 0
67 20250401 183500 85710908 1278 1278 1278 1278 0
68 20250401 183400 85710908 1278 1278 1278 1278 0
69 20250401 183300 85710908 1278 1278 1278 1278 0
70 20250401 183200 85710908 1278 1278 1278 1278 0
71 20250401 183100 85710908 1278 1278 1278 1278 0
72 20250401 183000 85710908 1278 1278 1278 1278 0
73 20250401 182900 85710908 1278 1278 1278 1278 0
74 20250401 182800 85710908 1278 1278 1278 1278 0
75 20250401 182700 85710908 1278 1278 1278 1278 0
76 20250401 182600 85710908 1278 1278 1278 1278 0
77 20250401 182500 85710908 1278 1278 1278 1278 0
78 20250401 182400 85710908 1278 1278 1278 1278 0
79 20250401 182300 85710908 1278 1278 1278 1278 0
80 20250401 182200 85710908 1278 1278 1278 1278 0
81 20250401 182100 85710908 1278 1278 1278 1278 0
82 20250401 182000 85710908 1278 1278 1278 1278 0
83 20250401 181900 85710908 1278 1278 1278 1278 0
84 20250401 181800 85710908 1278 1278 1278 1278 0
85 20250401 181700 85710908 1278 1278 1278 1278 0
86 20250401 181600 85710908 1278 1278 1278 1278 0
87 20250401 181500 85710908 1278 1278 1278 1278 0
88 20250401 181400 85710908 1278 1278 1278 1278 0
89 20250401 181300 85710908 1278 1278 1278 1278 0
90 20250401 181200 85710908 1278 1278 1278 1278 0
91 20250401 181100 85710908 1278 1278 1278 1278 0
92 20250401 181000 85710908 1278 1278 1278 1278 2031
93 20250401 180900 85710908 1278 1278 1278 1278 0
94 20250401 180800 85710908 1278 1278 1278 1278 0
95 20250401 180700 85710908 1278 1278 1278 1278 0
96 20250401 180600 85710908 1278 1278 1278 1278 0
97 20250401 180500 85710908 1278 1278 1278 1278 0
98 20250401 180400 85710908 1278 1278 1278 1278 0
99 20250401 180300 85710908 1278 1278 1278 1278 0
100 20250401 180200 85710908 1278 1278 1278 1278 0
101 20250401 180100 85710908 1278 1278 1278 1278 0
102 20250401 180000 85710908 1278 1278 1278 1278 0
103 20250401 175900 85710908 1278 1278 1278 1278 0
104 20250401 175800 85710908 1278 1278 1278 1278 0
105 20250401 175700 85710908 1278 1278 1278 1278 0
106 20250401 175600 85710908 1278 1278 1278 1278 0
107 20250401 175500 85710908 1278 1278 1278 1278 0
108 20250401 175400 85710908 1278 1278 1278 1278 0
109 20250401 175300 85710908 1278 1278 1278 1278 0
110 20250401 175200 85710908 1278 1278 1278 1278 0
111 20250401 175100 85710908 1278 1278 1278 1278 0
112 20250401 175000 85710908 1278 1278 1278 1278 0
113 20250401 174900 85710908 1278 1278 1278 1278 0
114 20250401 174800 85710908 1278 1278 1278 1278 0
115 20250401 174700 85710908 1278 1278 1278 1278 0
116 20250401 174600 85710908 1278 1278 1278 1278 0
117 20250401 174500 85710908 1278 1278 1278 1278 0
118 20250401 174400 85710908 1278 1278 1278 1278 0
119 20250401 174300 85710908 1278 1278 1278 1278 0
120 20250401 174200 85710908 1278 1278 1278 1278 0
121 20250401 174100 85710908 1278 1278 1278 1278 0
122 20250401 174000 85710908 1278 1278 1278 1278 2031
123 20250401 173900 85710908 1278 1278 1278 1278 0
124 20250401 173800 85710908 1278 1278 1278 1278 0
125 20250401 173700 85710908 1278 1278 1278 1278 0
126 20250401 173600 85710908 1278 1278 1278 1278 0
127 20250401 173500 85710908 1278 1278 1278 1278 0
128 20250401 173400 85710908 1278 1278 1278 1278 0
129 20250401 173300 85710908 1278 1278 1278 1278 0
130 20250401 173200 85710908 1278 1278 1278 1278 0
131 20250401 173100 85710908 1278 1278 1278 1278 0
132 20250401 173000 85710908 1278 1278 1278 1278 0
133 20250401 172900 85710908 1278 1278 1278 1278 0
134 20250401 172800 85710908 1278 1278 1278 1278 0
135 20250401 172700 85710908 1278 1278 1278 1278 0
136 20250401 172600 85710908 1278 1278 1278 1278 0
137 20250401 172500 85710908 1278 1278 1278 1278 0
138 20250401 172400 85710908 1278 1278 1278 1278 0
139 20250401 172300 85710908 1278 1278 1278 1278 0
140 20250401 172200 85710908 1278 1278 1278 1278 0
141 20250401 172100 85710908 1278 1278 1278 1278 0
142 20250401 172000 85710908 1278 1278 1278 1278 0
143 20250401 171900 85710908 1278 1278 1278 1278 0
144 20250401 171800 85710908 1278 1278 1278 1278 0
145 20250401 171700 85710908 1278 1278 1278 1278 0
146 20250401 171600 85710908 1278 1278 1278 1278 0
147 20250401 171500 85710908 1278 1278 1278 1278 0
148 20250401 171400 85710908 1278 1278 1278 1278 0
149 20250401 171300 85710908 1278 1278 1278 1278 0
150 20250401 171200 85710908 1278 1278 1278 1278 0
151 20250401 171100 85710908 1278 1278 1278 1278 0
152 20250401 171000 85710908 1278 1278 1278 1278 2031
153 20250401 170900 85710908 1278 1278 1278 1278 0
154 20250401 170800 85710908 1278 1278 1278 1278 0
155 20250401 170700 85710908 1278 1278 1278 1278 0
156 20250401 170600 85710908 1278 1278 1278 1278 0
157 20250401 170500 85710908 1278 1278 1278 1278 0
158 20250401 170400 85710908 1278 1278 1278 1278 0
159 20250401 170300 85710908 1278 1278 1278 1278 0
160 20250401 170200 85710908 1278 1278 1278 1278 0
161 20250401 170100 85710908 1278 1278 1278 1278 0
162 20250401 170000 85710908 1278 1278 1278 1278 0
163 20250401 165900 85710908 1278 1278 1278 1278 0
164 20250401 165800 85710908 1278 1278 1278 1278 0
165 20250401 165700 85710908 1278 1278 1278 1278 0
166 20250401 165600 85710908 1278 1278 1278 1278 0
167 20250401 165500 85710908 1278 1278 1278 1278 0
168 20250401 165400 85710908 1278 1278 1278 1278 0
169 20250401 165300 85710908 1278 1278 1278 1278 0
170 20250401 165200 85710908 1278 1278 1278 1278 0
171 20250401 165100 85710908 1278 1278 1278 1278 0
172 20250401 165000 85710908 1278 1278 1278 1278 0
173 20250401 164900 85710908 1278 1278 1278 1278 0
174 20250401 164800 85710908 1278 1278 1278 1278 0
175 20250401 164700 85710908 1278 1278 1278 1278 0
176 20250401 164600 85710908 1278 1278 1278 1278 0
177 20250401 164500 85710908 1278 1278 1278 1278 0
178 20250401 164400 85710908 1278 1278 1278 1278 0
179 20250401 164300 85710908 1278 1278 1278 1278 0
180 20250401 164200 85710908 1278 1278 1278 1278 0
181 20250401 164100 85710908 1278 1278 1278 1278 0
182 20250401 164000 85710908 1278 1278 1278 1278 2031
183 20250401 163900 85710908 1278 1278 1278 1278 0
184 20250401 163800 85710908 1278 1278 1278 1278 0
185 20250401 163700 85710908 1278 1278 1278 1278 0
186 20250401 163600 85710908 1278 1278 1278 1278 0
187 20250401 163500 85710908 1278 1278 1278 1278 0
188 20250401 163400 85710908 1278 1278 1278 1278 0
189 20250401 163300 85710908 1278 1278 1278 1278 0
190 20250401 163200 85710908 1278 1278 1278 1278 0
191 20250401 163100 85710908 1278 1278 1278 1278 0
192 20250401 163000 85710908 1278 1278 1278 1278 0
193 20250401 162900 85710908 1278 1278 1278 1278 0
194 20250401 162800 85710908 1278 1278 1278 1278 0
195 20250401 162700 85710908 1278 1278 1278 1278 0
196 20250401 162600 85710908 1278 1278 1278 1278 0
197 20250401 162500 85710908 1278 1278 1278 1278 0
198 20250401 162400 85710908 1278 1278 1278 1278 0
199 20250401 162300 85710908 1278 1278 1278 1278 0
200 20250401 162200 85710908 1278 1278 1278 1278 0
201 20250401 162100 85710908 1278 1278 1278 1278 0
202 20250401 162000 85710908 1278 1278 1278 1278 0
203 20250401 161900 85710908 1278 1278 1278 1278 0
204 20250401 161800 85710908 1278 1278 1278 1278 0
205 20250401 161700 85710908 1278 1278 1278 1278 0
206 20250401 161600 85710908 1278 1278 1278 1278 0
207 20250401 161500 85710908 1278 1278 1278 1278 0
208 20250401 161400 85710908 1278 1278 1278 1278 0
209 20250401 161300 85710908 1278 1278 1278 1278 0
210 20250401 161200 85710908 1278 1278 1278 1278 0
211 20250401 161100 85710908 1278 1278 1278 1278 0
212 20250401 161000 85710908 1278 1278 1278 1278 2031
213 20250401 160900 85710908 1278 1278 1278 1278 0
214 20250401 160800 85710908 1278 1278 1278 1278 0
215 20250401 160700 85710908 1278 1278 1278 1278 0
216 20250401 160600 85710908 1278 1278 1278 1278 0
217 20250401 160500 85710908 1278 1278 1278 1278 0
218 20250401 160400 85710908 1278 1278 1278 1278 0
219 20250401 160300 85710908 1278 1278 1278 1278 0
220 20250401 160200 85710908 1278 1278 1278 1278 0
221 20250401 160100 85710908 1278 1278 1278 1278 0
222 20250401 160000 85710908 1278 1278 1278 1278 0
223 20250401 155900 85710908 1278 1278 1278 1278 0
224 20250401 155800 85710908 1278 1278 1278 1278 0
225 20250401 155700 85710908 1278 1278 1278 1278 0
226 20250401 155600 85710908 1278 1278 1278 1278 0
227 20250401 155500 85710908 1278 1278 1278 1278 0
228 20250401 155400 85710908 1278 1278 1278 1278 0
229 20250401 155300 85710908 1278 1278 1278 1278 0
230 20250401 155200 85710908 1278 1278 1278 1278 0
231 20250401 155100 85710908 1278 1278 1278 1278 0
232 20250401 155000 85710908 1278 1278 1278 1278 0
233 20250401 154900 85710908 1278 1278 1278 1278 0
234 20250401 154800 85710908 1278 1278 1278 1278 0
235 20250401 154700 85710908 1278 1278 1278 1278 0
236 20250401 154600 85710908 1278 1278 1278 1278 0
237 20250401 154500 85710908 1278 1278 1278 1278 0
238 20250401 154400 85710908 1278 1278 1278 1278 0
239 20250401 154300 85710908 1278 1278 1278 1278 0
240 20250401 154200 85710908 1278 1278 1278 1278 0
241 20250401 154100 85710908 1278 1278 1278 1278 0
242 20250401 154000 85710908 1278 1278 1278 1278 2031
243 20250401 153900 85710908 1278 1278 1278 1278 0
244 20250401 153800 85710908 1278 1278 1278 1278 0
245 20250401 153700 85710908 1278 1278 1278 1278 0
246 20250401 153600 85710908 1278 1278 1278 1278 0
247 20250401 153500 85710908 1278 1278 1278 1278 0
248 20250401 153400 85710908 1278 1278 1278 1278 0
249 20250401 153300 85710908 1278 1278 1278 1278 0
250 20250401 153200 85710908 1278 1278 1278 1278 0
251 20250401 153100 85710908 1278 1278 1278 1278 0
252 20250401 153000 85710908 1278 1278 1278 1278 2031
253 20250401 152900 83115290 1276 1276 1276 1276 0
254 20250401 152800 83115290 1276 1276 1276 1276 0
255 20250401 152700 83115290 1276 1276 1276 1276 0
256 20250401 152600 83115290 1276 1276 1276 1276 0
257 20250401 152500 83115290 1276 1276 1276 1276 0
258 20250401 152400 83115290 1276 1276 1276 1276 0
259 20250401 152300 83115290 1276 1276 1276 1276 0
260 20250401 152200 83115290 1276 1276 1276 1276 0
261 20250401 152100 83115290 1276 1276 1276 1276 0
262 20250401 152000 83115290 1276 1276 1276 1276 0
263 20250401 151900 83115290 1276 1276 1276 1276 590
264 20250401 151800 82362450 1276 1276 1276 1276 50
265 20250401 151700 82298650 1276 1276 1276 1276 0
266 20250401 151600 82298650 1276 1276 1276 1276 0
267 20250401 151500 82298650 1276 1276 1276 1276 0
268 20250401 151400 82298650 1276 1276 1276 1276 0
269 20250401 151300 82298650 1276 1276 1276 1276 0
270 20250401 151200 82298650 1276 1276 1276 1276 375
271 20250401 151100 81820150 1278 1278 1278 1278 0
272 20250401 151000 81820150 1278 1278 1278 1278 0
273 20250401 150900 81820150 1278 1278 1278 1278 0
274 20250401 150800 81820150 1278 1278 1278 1278 335
275 20250401 150700 81392020 1277 1275 1277 1275 214
276 20250401 150600 81118970 1278 1278 1278 1278 0
277 20250401 150500 81118970 1278 1277 1278 1277 64
278 20250401 150400 81037228 1278 1278 1278 1278 0
279 20250401 150300 81037228 1278 1278 1278 1278 25
280 20250401 150200 81005278 1278 1278 1278 1278 0
281 20250401 150100 81005278 1278 1278 1278 1278 0
282 20250401 150000 81005278 1278 1278 1278 1278 0
283 20250401 145900 81005278 1278 1278 1278 1278 0
284 20250401 145800 81005278 1278 1276 1278 1276 7
285 20250401 145700 80996344 1276 1278 1278 1276 15
286 20250401 145600 80977178 1278 1278 1278 1278 682
287 20250401 145500 80105582 1278 1278 1278 1278 0
288 20250401 145400 80105582 1278 1277 1278 1277 12
289 20250401 145300 80090256 1278 1278 1278 1278 7
290 20250401 145200 80081310 1278 1275 1278 1275 258
291 20250401 145100 79752136 1275 1275 1275 1275 0
292 20250401 145000 79752136 1275 1275 1275 1275 0
293 20250401 144900 79752136 1275 1275 1275 1275 0
294 20250401 144800 79752136 1275 1275 1275 1275 0
295 20250401 144700 79752136 1275 1275 1275 1275 0
296 20250401 144600 79752136 1275 1275 1275 1275 0
297 20250401 144500 79752136 1275 1275 1275 1275 20
298 20250401 144400 79726636 1275 1275 1275 1275 0
299 20250401 144300 79726636 1275 1275 1275 1275 0
300 20250401 144200 79726636 1275 1275 1275 1275 100
301 20250401 144100 79599136 1275 1275 1275 1275 0
302 20250401 144000 79599136 1275 1275 1275 1275 0
303 20250401 143900 79599136 1275 1275 1275 1275 5
304 20250401 143800 79592761 1275 1275 1275 1275 30
305 20250401 143700 79554511 1275 1278 1278 1275 6
306 20250401 143600 79546858 1278 1278 1278 1278 0
307 20250401 143500 79546858 1278 1278 1278 1278 0
308 20250401 143400 79546858 1278 1278 1278 1278 0
309 20250401 143300 79546858 1278 1278 1278 1278 0
310 20250401 143200 79546858 1278 1278 1278 1278 0
311 20250401 143100 79546858 1278 1278 1278 1278 0
312 20250401 143000 79546858 1278 1278 1278 1278 0
313 20250401 142900 79546858 1278 1278 1278 1278 0
314 20250401 142800 79546858 1278 1278 1278 1278 0
315 20250401 142700 79546858 1278 1278 1278 1278 0
316 20250401 142600 79546858 1278 1278 1278 1278 0
317 20250401 142500 79546858 1278 1278 1278 1278 0
318 20250401 142400 79546858 1278 1278 1278 1278 0
319 20250401 142300 79546858 1278 1278 1278 1278 50
320 20250401 142200 79482958 1278 1278 1278 1278 0
321 20250401 142100 79482958 1278 1278 1278 1278 0
322 20250401 142000 79482958 1278 1278 1278 1278 0
323 20250401 141900 79482958 1278 1278 1278 1278 55
324 20250401 141800 79412668 1278 1276 1278 1275 201
325 20250401 141700 79156126 1278 1278 1278 1278 312
326 20250401 141600 78757390 1278 1278 1278 1278 133
327 20250401 141500 78587416 1278 1278 1278 1278 19
328 20250401 141400 78563134 1278 1278 1278 1278 0
329 20250401 141300 78563134 1278 1278 1278 1278 1
330 20250401 141200 78561856 1278 1278 1278 1278 0
331 20250401 141100 78561856 1278 1278 1278 1278 0
332 20250401 141000 78561856 1278 1278 1278 1278 13
333 20250401 140900 78545242 1278 1278 1278 1278 0
334 20250401 140800 78545242 1278 1278 1278 1278 30
335 20250401 140700 78506902 1278 1278 1278 1278 0
336 20250401 140600 78506902 1278 1278 1278 1278 0
337 20250401 140500 78506902 1278 1278 1278 1278 0
338 20250401 140400 78506902 1278 1278 1278 1278 0
339 20250401 140300 78506902 1278 1278 1278 1278 0
340 20250401 140200 78506902 1278 1278 1278 1278 0
341 20250401 140100 78506902 1278 1278 1279 1278 65
342 20250401 140000 78423830 1279 1274 1279 1274 980
343 20250401 135900 77175243 1273 1273 1273 1273 135
344 20250401 135800 77003388 1274 1275 1279 1274 347
345 20250401 135700 76560950 1279 1279 1279 1279 122
346 20250401 135600 76404912 1280 1279 1280 1279 200
347 20250401 135500 76148978 1280 1280 1280 1280 100
348 20250401 135400 76020978 1280 1269 1280 1269 2347
349 20250401 135300 73040202 1269 1269 1269 1269 0
350 20250401 135200 73040202 1269 1269 1269 1269 7279
351 20250401 135100 63803151 1268 1268 1268 1268 500
352 20250401 135000 63169151 1269 1269 1269 1269 12
353 20250401 134900 63153923 1269 1269 1269 1269 0
354 20250401 134800 63153923 1269 1269 1269 1269 13
355 20250401 134700 63137426 1269 1267 1269 1267 1468
356 20250401 134600 61276152 1267 1265 1267 1265 393
357 20250401 134500 60778983 1265 1264 1265 1264 326
358 20250401 134400 60366918 1260 1260 1260 1260 0
359 20250401 134300 60366918 1260 1260 1260 1260 0
360 20250401 134200 60366918 1260 1260 1260 1260 0
361 20250401 134100 60366918 1260 1260 1260 1260 0
362 20250401 134000 60366918 1260 1259 1260 1259 32
363 20250401 133900 60326623 1260 1256 1267 1256 941
364 20250401 133800 59144487 1256 1256 1256 1256 14
365 20250401 133700 59126903 1256 1255 1256 1255 323
366 20250401 133600 58721438 1255 1255 1255 1255 0
367 20250401 133500 58721438 1255 1255 1255 1255 0
368 20250401 133400 58721438 1255 1255 1255 1255 0
369 20250401 133300 58721438 1255 1255 1255 1255 0
370 20250401 133200 58721438 1255 1255 1255 1255 0
371 20250401 133100 58721438 1255 1255 1255 1255 0
372 20250401 133000 58721438 1255 1255 1255 1255 0
373 20250401 132900 58721438 1255 1255 1255 1255 0
374 20250401 132800 58721438 1255 1255 1255 1255 2
375 20250401 132700 58718928 1252 1252 1252 1252 55
376 20250401 132600 58650068 1252 1252 1252 1252 445
377 20250401 132500 58092928 1252 1253 1253 1252 100
378 20250401 132400 57967703 1252 1252 1252 1252 0
379 20250401 132300 57967703 1252 1252 1252 1252 0
380 20250401 132200 57967703 1252 1252 1252 1252 0
381 20250401 132100 57967703 1252 1252 1252 1252 0
382 20250401 132000 57967703 1252 1252 1252 1252 0
383 20250401 131900 57967703 1252 1252 1252 1252 0
384 20250401 131800 57967703 1252 1252 1252 1252 0
385 20250401 131700 57967703 1252 1252 1252 1252 0
386 20250401 131600 57967703 1252 1252 1252 1252 232
387 20250401 131500 57677239 1252 1252 1252 1252 0
388 20250401 131400 57677239 1252 1252 1252 1252 0
389 20250401 131300 57677239 1252 1252 1252 1252 0
390 20250401 131200 57677239 1252 1252 1252 1252 0
391 20250401 131100 57677239 1252 1252 1252 1252 0
392 20250401 131000 57677239 1252 1251 1252 1251 526
393 20250401 130900 57019187 1251 1251 1251 1251 0
394 20250401 130800 57019187 1251 1251 1251 1251 7
395 20250401 130700 57010430 1251 1251 1251 1251 0
396 20250401 130600 57010430 1251 1251 1251 1251 0
397 20250401 130500 57010430 1251 1251 1251 1251 0
398 20250401 130400 57010430 1251 1251 1251 1251 0
399 20250401 130300 57010430 1251 1251 1251 1251 0
400 20250401 130200 57010430 1251 1251 1251 1251 27
401 20250401 130100 56976653 1250 1250 1250 1250 0
402 20250401 130000 56976653 1250 1250 1250 1250 0
403 20250401 125900 56976653 1250 1250 1250 1250 0
404 20250401 125800 56976653 1250 1250 1250 1250 0
405 20250401 125700 56976653 1250 1250 1250 1250 0
406 20250401 125600 56976653 1250 1250 1250 1250 0
407 20250401 125500 56976653 1250 1250 1250 1250 1530
408 20250401 125400 55064153 1250 1250 1250 1250 0
409 20250401 125300 55064153 1250 1250 1250 1250 0
410 20250401 125200 55064153 1250 1250 1250 1250 1
411 20250401 125100 55062903 1250 1250 1250 1250 100
412 20250401 125000 54937903 1250 1250 1250 1250 0
413 20250401 124900 54937903 1250 1250 1250 1250 0
414 20250401 124800 54937903 1250 1250 1250 1250 1
415 20250401 124700 54936653 1250 1250 1250 1250 0
416 20250401 124600 54936653 1250 1250 1250 1250 458
417 20250401 124500 54364153 1250 1250 1250 1250 241
418 20250401 124400 54062903 1250 1250 1250 1250 2
419 20250401 124300 54060403 1250 1250 1250 1250 0
420 20250401 124200 54060403 1250 1250 1250 1250 0
421 20250401 124100 54060403 1250 1250 1250 1250 2
422 20250401 124000 54057903 1250 1250 1250 1250 10
423 20250401 123900 54045403 1250 1250 1250 1250 0
424 20250401 123800 54045403 1250 1250 1250 1250 6
425 20250401 123700 54037903 1250 1250 1250 1250 5
426 20250401 123600 54031653 1250 1250 1250 1250 13
427 20250401 123500 54015403 1250 1250 1250 1250 2
428 20250401 123400 54012903 1250 1250 1250 1250 0
429 20250401 123300 54012903 1250 1250 1250 1250 10
430 20250401 123200 54000403 1247 1247 1247 1247 0
431 20250401 123100 54000403 1247 1249 1249 1247 602
432 20250401 123000 53249648 1250 1250 1250 1250 12
433 20250401 122900 53234648 1250 1250 1250 1250 1988
434 20250401 122800 50749648 1250 1250 1250 1250 500
435 20250401 122700 50124648 1250 1250 1250 1250 20
436 20250401 122600 50099648 1250 1250 1250 1250 0
437 20250401 122500 50099648 1250 1250 1250 1250 0
438 20250401 122400 50099648 1250 1250 1250 1250 2
439 20250401 122300 50097148 1250 1250 1250 1250 0
440 20250401 122200 50097148 1250 1250 1250 1250 10
441 20250401 122100 50084648 1250 1250 1250 1250 0
442 20250401 122000 50084648 1250 1250 1250 1250 0
443 20250401 121900 50084648 1250 1250 1250 1250 0
444 20250401 121800 50084648 1250 1250 1250 1250 0
445 20250401 121700 50084648 1250 1250 1250 1250 0
446 20250401 121600 50084648 1250 1250 1250 1250 4
447 20250401 121500 50079648 1250 1248 1250 1248 254
448 20250401 121400 49762648 1248 1248 1248 1248 3
449 20250401 121300 49758904 1248 1248 1248 1248 0
450 20250401 121200 49758904 1248 1248 1248 1248 0
451 20250401 121100 49758904 1248 1248 1248 1248 697
452 20250401 121000 48889048 1248 1248 1248 1248 1
453 20250401 120900 48887800 1248 1248 1248 1248 1
454 20250401 120800 48886552 1248 1248 1248 1248 1
455 20250401 120700 48885304 1248 1248 1248 1248 4
456 20250401 120600 48880312 1248 1249 1249 1248 43
457 20250401 120500 48826647 1250 1246 1250 1246 3942
458 20250401 120400 43914751 1246 1246 1246 1246 0
459 20250401 120300 43914751 1246 1246 1246 1246 21
460 20250401 120200 43888585 1246 1246 1246 1246 7
461 20250401 120100 43879863 1246 1245 1246 1245 1080
462 20250401 120000 42535260 1246 1246 1246 1246 0
463 20250401 115900 42535260 1246 1246 1246 1246 0
464 20250401 115800 42535260 1246 1246 1246 1246 0
465 20250401 115700 42535260 1246 1246 1246 1246 1
466 20250401 115600 42534014 1246 1246 1246 1246 0
467 20250401 115500 42534014 1246 1246 1246 1246 0
468 20250401 115400 42534014 1246 1246 1246 1246 44
469 20250401 115300 42479190 1246 1246 1246 1246 700
470 20250401 115200 41606990 1245 1245 1245 1245 2
471 20250401 115100 41604500 1245 1245 1245 1245 0
472 20250401 115000 41604500 1245 1246 1246 1245 20
473 20250401 114900 41579590 1245 1246 1246 1245 56
474 20250401 114800 41509846 1247 1247 1247 1247 1
475 20250401 114700 41508599 1247 1247 1247 1247 88
476 20250401 114600 41398863 1247 1247 1247 1247 0
477 20250401 114500 41398863 1247 1247 1247 1247 0
478 20250401 114400 41398863 1247 1247 1247 1247 0
479 20250401 114300 41398863 1247 1247 1247 1247 0
480 20250401 114200 41398863 1247 1247 1247 1247 0
481 20250401 114100 41398863 1247 1247 1247 1247 2
482 20250401 114000 41396369 1247 1247 1247 1247 0
483 20250401 113900 41396369 1247 1247 1247 1247 0
484 20250401 113800 41396369 1247 1247 1247 1247 1
485 20250401 113700 41395122 1247 1247 1247 1247 0
486 20250401 113600 41395122 1247 1247 1247 1247 4
487 20250401 113500 41390134 1247 1247 1247 1247 1
488 20250401 113400 41388887 1247 1247 1247 1247 0
489 20250401 113300 41388887 1247 1247 1247 1247 0
490 20250401 113200 41388887 1247 1247 1247 1247 2
491 20250401 113100 41386393 1247 1247 1247 1247 0
492 20250401 113000 41386393 1247 1241 1247 1241 1835
493 20250401 112900 39107204 1241 1241 1241 1237 7
494 20250401 112800 39098525 1237 1237 1237 1237 0
495 20250401 112700 39098525 1237 1237 1237 1237 0
496 20250401 112600 39098525 1237 1237 1237 1237 109
497 20250401 112500 38963692 1236 1236 1236 1236 0
498 20250401 112400 38963692 1236 1236 1236 1236 0
499 20250401 112300 38963692 1236 1236 1236 1236 20
500 20250401 112200 38938972 1237 1237 1237 1237 0
501 20250401 112100 38938972 1237 1237 1237 1237 0
502 20250401 112000 38938972 1237 1237 1237 1237 2176
503 20250401 111900 36247260 1237 1237 1237 1237 387
504 20250401 111800 35768541 1237 1237 1237 1237 1
505 20250401 111700 35767304 1237 1237 1237 1237 99
506 20250401 111600 35644841 1237 1237 1237 1237 6
507 20250401 111500 35637419 1237 1237 1237 1237 2
508 20250401 111400 35634945 1237 1237 1237 1237 0
509 20250401 111300 35634945 1237 1237 1237 1237 0
510 20250401 111200 35634945 1237 1237 1237 1237 100
511 20250401 111100 35511245 1237 1237 1237 1237 106
512 20250401 111000 35380123 1234 1234 1234 1234 0
513 20250401 110900 35380123 1234 1234 1234 1234 0
514 20250401 110800 35380123 1234 1236 1236 1234 640
515 20250401 110700 34590254 1237 1237 1237 1237 190
516 20250401 110600 34355224 1237 1237 1237 1237 5
517 20250401 110500 34349039 1237 1237 1237 1237 0
518 20250401 110400 34349039 1237 1237 1237 1237 12
519 20250401 110300 34334195 1237 1237 1237 1237 0
520 20250401 110200 34334195 1237 1237 1237 1237 0
521 20250401 110100 34334195 1237 1237 1237 1237 0
522 20250401 110000 34334195 1237 1237 1237 1237 67
523 20250401 105900 34251316 1237 1237 1237 1237 10
524 20250401 105800 34238946 1237 1237 1237 1237 0
525 20250401 105700 34238946 1237 1237 1237 1237 26
526 20250401 105600 34206784 1237 1237 1237 1237 0
527 20250401 105500 34206784 1237 1237 1237 1237 0
528 20250401 105400 34206784 1237 1237 1237 1237 0
529 20250401 105300 34206784 1237 1237 1237 1237 0
530 20250401 105200 34206784 1237 1237 1237 1237 0
531 20250401 105100 34206784 1237 1237 1237 1237 0
532 20250401 105000 34206784 1237 1237 1237 1237 63
533 20250401 104900 34128853 1234 1234 1234 1234 0
534 20250401 104800 34128853 1234 1234 1234 1234 0
535 20250401 104700 34128853 1234 1234 1234 1234 9
536 20250401 104600 34117747 1238 1238 1238 1238 500
537 20250401 104500 33498747 1238 1238 1238 1238 1646
538 20250401 104400 31460999 1238 1238 1238 1238 0
539 20250401 104300 31460999 1238 1238 1238 1238 2
540 20250401 104200 31458523 1233 1233 1233 1233 0
541 20250401 104100 31458523 1233 1233 1233 1233 7
542 20250401 104000 31449892 1233 1233 1233 1233 8
543 20250401 103900 31440028 1238 1237 1238 1233 1007
544 20250401 103800 30193387 1238 1236 1238 1233 8
545 20250401 103700 30183512 1238 1238 1238 1231 1010
546 20250401 103600 28933167 1230 1237 1246 1230 2008
547 20250401 103500 26461717 1230 1240 1247 1230 2330
548 20250401 103400 23583083 1241 1247 1247 1241 9
549 20250401 103300 23571893 1241 1241 1241 1241 7
550 20250401 103200 23563206 1240 1240 1240 1240 8
551 20250401 103100 23553286 1240 1240 1240 1240 8
552 20250401 103000 23543366 1240 1247 1247 1240 9
553 20250401 102900 23532197 1240 1241 1241 1240 538
554 20250401 102800 22864967 1241 1241 1241 1241 8
555 20250401 102700 22855039 1241 1241 1241 1241 8
556 20250401 102600 22845111 1241 1241 1241 1241 8
557 20250401 102500 22835183 1240 1240 1240 1240 8
558 20250401 102400 22825263 1239 1244 1244 1239 608
559 20250401 102300 22070109 1258 1245 1258 1244 9
560 20250401 102200 22058898 1250 1251 1251 1249 2520
561 20250401 102100 18907730 1251 1251 1251 1251 0
562 20250401 102000 18907730 1251 1251 1251 1251 80
563 20250401 101900 18807650 1251 1251 1251 1251 1
564 20250401 101800 18806399 1259 1259 1259 1259 0
565 20250401 101700 18806399 1259 1259 1259 1259 0
566 20250401 101600 18806399 1259 1259 1259 1259 0
567 20250401 101500 18806399 1259 1259 1259 1259 0
568 20250401 101400 18806399 1259 1259 1259 1259 0
569 20250401 101300 18806399 1259 1259 1259 1259 3
570 20250401 101200 18802622 1260 1260 1260 1260 0
571 20250401 101100 18802622 1260 1260 1260 1260 0
572 20250401 101000 18802622 1260 1260 1260 1260 0
573 20250401 100900 18802622 1260 1260 1260 1260 0
574 20250401 100800 18802622 1260 1260 1260 1260 1
575 20250401 100700 18801362 1251 1251 1251 1251 0
576 20250401 100600 18801362 1251 1251 1251 1251 155
577 20250401 100500 18607457 1260 1260 1260 1260 8
578 20250401 100400 18597377 1251 1251 1251 1251 155
579 20250401 100300 18403472 1251 1251 1251 1251 156
580 20250401 100200 18208316 1261 1261 1261 1261 0
581 20250401 100100 18208316 1261 1252 1261 1252 1144
582 20250401 100000 16776010 1261 1257 1261 1252 158
583 20250401 095900 16577777 1255 1255 1255 1255 998
584 20250401 095800 15325287 1255 1260 1260 1255 157
585 20250401 095700 15128237 1255 1255 1255 1255 0
586 20250401 095600 15128237 1255 1260 1260 1255 156
587 20250401 095500 14932442 1255 1255 1255 1255 0
588 20250401 095400 14932442 1255 1260 1260 1255 156
589 20250401 095300 14736647 1255 1255 1255 1255 156
590 20250401 095200 14540867 1255 1255 1255 1255 0
591 20250401 095100 14540867 1255 1255 1255 1255 0
592 20250401 095000 14540867 1255 1265 1265 1255 160
593 20250401 094900 14339856 1265 1265 1265 1265 1
594 20250401 094800 14338591 1265 1265 1265 1257 161
595 20250401 094700 14136174 1265 1257 1266 1257 122
596 20250401 094600 13982803 1257 1258 1258 1257 1156
597 20250401 094500 12528636 1258 1258 1258 1258 0
598 20250401 094400 12528636 1258 1258 1258 1258 156
599 20250401 094300 12332388 1258 1258 1258 1258 156
600 20250401 094200 12136140 1258 1258 1258 1258 0
601 20250401 094100 12136140 1258 1259 1259 1258 979
602 20250401 094000 10903672 1259 1259 1259 1259 156
603 20250401 093900 10707268 1257 1257 1257 1257 0
604 20250401 093800 10707268 1257 1267 1267 1257 163
605 20250401 093700 10502122 1269 1269 1269 1269 0
606 20250401 093600 10502122 1269 1269 1269 1269 0
607 20250401 093500 10502122 1269 1269 1269 1269 0
608 20250401 093400 10502122 1269 1269 1269 1269 0
609 20250401 093300 10502122 1269 1268 1269 1268 11
610 20250401 093200 10488173 1269 1269 1269 1269 0
611 20250401 093100 10488173 1269 1269 1269 1269 0
612 20250401 093000 10488173 1269 1269 1269 1269 9
613 20250401 092900 10476752 1269 1269 1269 1269 6
614 20250401 092800 10469138 1267 1267 1267 1267 1565
615 20250401 092700 8486283 1269 1269 1269 1269 0
616 20250401 092600 8486283 1269 1269 1269 1269 202
617 20250401 092500 8229945 1269 1269 1269 1269 16
618 20250401 092400 8209641 1269 1268 1269 1268 19
619 20250401 092300 8185540 1267 1267 1267 1267 3210
620 20250401 092200 4118470 1267 1267 1267 1267 0
621 20250401 092100 4118470 1267 1267 1267 1267 768
622 20250401 092000 3145414 1267 1267 1267 1267 138
623 20250401 091900 2970568 1267 1267 1267 1267 0
624 20250401 091800 2970568 1267 1267 1267 1267 0
625 20250401 091700 2970568 1267 1267 1267 1267 30
626 20250401 091600 2932558 1269 1269 1269 1269 0
627 20250401 091500 2932558 1269 1269 1269 1269 100
628 20250401 091400 2805658 1269 1268 1269 1268 787
629 20250401 091300 1806963 1267 1268 1268 1267 330
630 20250401 091200 1388851 1267 1267 1267 1267 0
631 20250401 091100 1388851 1267 1267 1267 1267 0
632 20250401 091000 1388851 1267 1267 1267 1267 0
633 20250401 090900 1388851 1267 1267 1267 1267 10
634 20250401 090800 1376181 1268 1268 1268 1268 2
635 20250401 090700 1373645 1269 1269 1269 1269 1
636 20250401 090600 1372376 1270 1270 1270 1270 0
637 20250401 090500 1372376 1270 1270 1270 1270 0
638 20250401 090400 1372376 1270 1270 1270 1270 0
639 20250401 090300 1372376 1270 1270 1270 1270 0
640 20250401 090200 1372376 1270 1259 1270 1259 368
641 20250401 090100 908998 1259 1259 1259 1259 0
642 20250401 090000 908998 1259 1259 1259 1259 722

1
047080/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,24822362,0,32418004772,0.00
20250327,0,24822362,0,31772623360,0.00
20250326,0,24822362,0,32169781152,0.00
20250325,0,24822362,0,32343537686,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 24822362 0 32418004772 0.00
3 20250327 0 24822362 0 31772623360 0.00
4 20250326 0 24822362 0 32169781152 0.00
5 20250325 0 24822362 0 32343537686 0.00