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

644
049180/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,644 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,194200,208896661,1149,1149,1149,1149,2442
20250401,194100,208896661,1149,1149,1149,1149,0
20250401,194000,208896661,1149,1149,1149,1149,0
20250401,193900,208896661,1149,1149,1149,1149,0
20250401,193800,208896661,1149,1149,1149,1149,0
20250401,193700,208896661,1149,1149,1149,1149,0
20250401,193600,208896661,1149,1149,1149,1149,0
20250401,193500,208896661,1149,1149,1149,1149,0
20250401,193400,208896661,1149,1149,1149,1149,0
20250401,193300,208896661,1149,1149,1149,1149,0
20250401,193200,208896661,1149,1149,1149,1149,0
20250401,193100,208896661,1149,1149,1149,1149,0
20250401,193000,208896661,1149,1149,1149,1149,0
20250401,192900,208896661,1149,1149,1149,1149,0
20250401,192800,208896661,1149,1149,1149,1149,0
20250401,192700,208896661,1149,1149,1149,1149,0
20250401,192600,208896661,1149,1149,1149,1149,0
20250401,192500,208896661,1149,1149,1149,1149,0
20250401,192400,208896661,1149,1149,1149,1149,0
20250401,192300,208896661,1149,1149,1149,1149,0
20250401,192200,208896661,1149,1149,1149,1149,0
20250401,192100,208896661,1149,1149,1149,1149,0
20250401,192000,208896661,1149,1149,1149,1149,0
20250401,191900,208896661,1149,1149,1149,1149,0
20250401,191800,208896661,1149,1149,1149,1149,0
20250401,191700,208896661,1149,1149,1149,1149,0
20250401,191600,208896661,1149,1149,1149,1149,0
20250401,191500,208896661,1149,1149,1149,1149,0
20250401,191400,208896661,1149,1149,1149,1149,0
20250401,191300,208896661,1149,1149,1149,1149,0
20250401,191200,208896661,1149,1149,1149,1149,2442
20250401,191100,208896661,1149,1149,1149,1149,0
20250401,191000,208896661,1149,1149,1149,1149,0
20250401,190900,208896661,1149,1149,1149,1149,0
20250401,190800,208896661,1149,1149,1149,1149,0
20250401,190700,208896661,1149,1149,1149,1149,0
20250401,190600,208896661,1149,1149,1149,1149,0
20250401,190500,208896661,1149,1149,1149,1149,0
20250401,190400,208896661,1149,1149,1149,1149,0
20250401,190300,208896661,1149,1149,1149,1149,0
20250401,190200,208896661,1149,1149,1149,1149,0
20250401,190100,208896661,1149,1149,1149,1149,0
20250401,190000,208896661,1149,1149,1149,1149,0
20250401,185900,208896661,1149,1149,1149,1149,0
20250401,185800,208896661,1149,1149,1149,1149,0
20250401,185700,208896661,1149,1149,1149,1149,0
20250401,185600,208896661,1149,1149,1149,1149,0
20250401,185500,208896661,1149,1149,1149,1149,0
20250401,185400,208896661,1149,1149,1149,1149,0
20250401,185300,208896661,1149,1149,1149,1149,0
20250401,185200,208896661,1149,1149,1149,1149,0
20250401,185100,208896661,1149,1149,1149,1149,0
20250401,185000,208896661,1149,1149,1149,1149,0
20250401,184900,208896661,1149,1149,1149,1149,0
20250401,184800,208896661,1149,1149,1149,1149,0
20250401,184700,208896661,1149,1149,1149,1149,0
20250401,184600,208896661,1149,1149,1149,1149,0
20250401,184500,208896661,1149,1149,1149,1149,0
20250401,184400,208896661,1149,1149,1149,1149,0
20250401,184300,208896661,1149,1149,1149,1149,0
20250401,184200,208896661,1149,1149,1149,1149,2442
20250401,184100,208896661,1149,1149,1149,1149,0
20250401,184000,208896661,1149,1149,1149,1149,0
20250401,183900,208896661,1149,1149,1149,1149,0
20250401,183800,208896661,1149,1149,1149,1149,0
20250401,183700,208896661,1149,1149,1149,1149,0
20250401,183600,208896661,1149,1149,1149,1149,0
20250401,183500,208896661,1149,1149,1149,1149,0
20250401,183400,208896661,1149,1149,1149,1149,0
20250401,183300,208896661,1149,1149,1149,1149,0
20250401,183200,208896661,1149,1149,1149,1149,0
20250401,183100,208896661,1149,1149,1149,1149,0
20250401,183000,208896661,1149,1149,1149,1149,0
20250401,182900,208896661,1149,1149,1149,1149,0
20250401,182800,208896661,1149,1149,1149,1149,0
20250401,182700,208896661,1149,1149,1149,1149,0
20250401,182600,208896661,1149,1149,1149,1149,0
20250401,182500,208896661,1149,1149,1149,1149,0
20250401,182400,208896661,1149,1149,1149,1149,0
20250401,182300,208896661,1149,1149,1149,1149,0
20250401,182200,208896661,1149,1149,1149,1149,0
20250401,182100,208896661,1149,1149,1149,1149,0
20250401,182000,208896661,1149,1149,1149,1149,0
20250401,181900,208896661,1149,1149,1149,1149,0
20250401,181800,208896661,1149,1149,1149,1149,0
20250401,181700,208896661,1149,1149,1149,1149,0
20250401,181600,208896661,1149,1149,1149,1149,0
20250401,181500,208896661,1149,1149,1149,1149,0
20250401,181400,208896661,1149,1149,1149,1149,0
20250401,181300,208896661,1149,1149,1149,1149,0
20250401,181200,208896661,1149,1149,1149,1149,2442
20250401,181100,208896661,1149,1149,1149,1149,0
20250401,181000,208896661,1149,1149,1149,1149,0
20250401,180900,208896661,1149,1149,1149,1149,0
20250401,180800,208896661,1149,1149,1149,1149,0
20250401,180700,208896661,1149,1149,1149,1149,0
20250401,180600,208896661,1149,1149,1149,1149,0
20250401,180500,208896661,1149,1149,1149,1149,0
20250401,180400,208896661,1149,1149,1149,1149,0
20250401,180300,208896661,1149,1149,1149,1149,0
20250401,180200,208896661,1149,1149,1149,1149,0
20250401,180100,208896661,1149,1149,1149,1149,0
20250401,180000,208896661,1149,1149,1149,1149,0
20250401,175900,208896661,1149,1149,1149,1149,0
20250401,175800,208896661,1149,1149,1149,1149,0
20250401,175700,208896661,1149,1149,1149,1149,0
20250401,175600,208896661,1149,1149,1149,1149,0
20250401,175500,208896661,1149,1149,1149,1149,0
20250401,175400,208896661,1149,1149,1149,1149,0
20250401,175300,208896661,1149,1149,1149,1149,0
20250401,175200,208896661,1149,1149,1149,1149,0
20250401,175100,208896661,1149,1149,1149,1149,0
20250401,175000,208896661,1149,1149,1149,1149,0
20250401,174900,208896661,1149,1149,1149,1149,0
20250401,174800,208896661,1149,1149,1149,1149,0
20250401,174700,208896661,1149,1149,1149,1149,0
20250401,174600,208896661,1149,1149,1149,1149,0
20250401,174500,208896661,1149,1149,1149,1149,0
20250401,174400,208896661,1149,1149,1149,1149,0
20250401,174300,208896661,1149,1149,1149,1149,0
20250401,174200,208896661,1149,1149,1149,1149,2442
20250401,174100,208896661,1149,1149,1149,1149,0
20250401,174000,208896661,1149,1149,1149,1149,0
20250401,173900,208896661,1149,1149,1149,1149,0
20250401,173800,208896661,1149,1149,1149,1149,0
20250401,173700,208896661,1149,1149,1149,1149,0
20250401,173600,208896661,1149,1149,1149,1149,0
20250401,173500,208896661,1149,1149,1149,1149,0
20250401,173400,208896661,1149,1149,1149,1149,0
20250401,173300,208896661,1149,1149,1149,1149,0
20250401,173200,208896661,1149,1149,1149,1149,0
20250401,173100,208896661,1149,1149,1149,1149,0
20250401,173000,208896661,1149,1149,1149,1149,0
20250401,172900,208896661,1149,1149,1149,1149,0
20250401,172800,208896661,1149,1149,1149,1149,0
20250401,172700,208896661,1149,1149,1149,1149,0
20250401,172600,208896661,1149,1149,1149,1149,0
20250401,172500,208896661,1149,1149,1149,1149,0
20250401,172400,208896661,1149,1149,1149,1149,0
20250401,172300,208896661,1149,1149,1149,1149,0
20250401,172200,208896661,1149,1149,1149,1149,0
20250401,172100,208896661,1149,1149,1149,1149,0
20250401,172000,208896661,1149,1149,1149,1149,0
20250401,171900,208896661,1149,1149,1149,1149,0
20250401,171800,208896661,1149,1149,1149,1149,0
20250401,171700,208896661,1149,1149,1149,1149,0
20250401,171600,208896661,1149,1149,1149,1149,0
20250401,171500,208896661,1149,1149,1149,1149,0
20250401,171400,208896661,1149,1149,1149,1149,0
20250401,171300,208896661,1149,1149,1149,1149,0
20250401,171200,208896661,1149,1149,1149,1149,2442
20250401,171100,208896661,1149,1149,1149,1149,0
20250401,171000,208896661,1149,1149,1149,1149,0
20250401,170900,208896661,1149,1149,1149,1149,0
20250401,170800,208896661,1149,1149,1149,1149,0
20250401,170700,208896661,1149,1149,1149,1149,0
20250401,170600,208896661,1149,1149,1149,1149,0
20250401,170500,208896661,1149,1149,1149,1149,0
20250401,170400,208896661,1149,1149,1149,1149,0
20250401,170300,208896661,1149,1149,1149,1149,0
20250401,170200,208896661,1149,1149,1149,1149,0
20250401,170100,208896661,1149,1149,1149,1149,0
20250401,170000,208896661,1149,1149,1149,1149,0
20250401,165900,208896661,1149,1149,1149,1149,0
20250401,165800,208896661,1149,1149,1149,1149,0
20250401,165700,208896661,1149,1149,1149,1149,0
20250401,165600,208896661,1149,1149,1149,1149,0
20250401,165500,208896661,1149,1149,1149,1149,0
20250401,165400,208896661,1149,1149,1149,1149,0
20250401,165300,208896661,1149,1149,1149,1149,0
20250401,165200,208896661,1149,1149,1149,1149,0
20250401,165100,208896661,1149,1149,1149,1149,0
20250401,165000,208896661,1149,1149,1149,1149,0
20250401,164900,208896661,1149,1149,1149,1149,0
20250401,164800,208896661,1149,1149,1149,1149,0
20250401,164700,208896661,1149,1149,1149,1149,0
20250401,164600,208896661,1149,1149,1149,1149,0
20250401,164500,208896661,1149,1149,1149,1149,0
20250401,164400,208896661,1149,1149,1149,1149,0
20250401,164300,208896661,1149,1149,1149,1149,0
20250401,164200,208896661,1149,1149,1149,1149,2442
20250401,164100,208896661,1149,1149,1149,1149,0
20250401,164000,208896661,1149,1149,1149,1149,0
20250401,163900,208896661,1149,1149,1149,1149,0
20250401,163800,208896661,1149,1149,1149,1149,0
20250401,163700,208896661,1149,1149,1149,1149,0
20250401,163600,208896661,1149,1149,1149,1149,0
20250401,163500,208896661,1149,1149,1149,1149,0
20250401,163400,208896661,1149,1149,1149,1149,0
20250401,163300,208896661,1149,1149,1149,1149,0
20250401,163200,208896661,1149,1149,1149,1149,0
20250401,163100,208896661,1149,1149,1149,1149,0
20250401,163000,208896661,1149,1149,1149,1149,0
20250401,162900,208896661,1149,1149,1149,1149,0
20250401,162800,208896661,1149,1149,1149,1149,0
20250401,162700,208896661,1149,1149,1149,1149,0
20250401,162600,208896661,1149,1149,1149,1149,0
20250401,162500,208896661,1149,1149,1149,1149,0
20250401,162400,208896661,1149,1149,1149,1149,0
20250401,162300,208896661,1149,1149,1149,1149,0
20250401,162200,208896661,1149,1149,1149,1149,0
20250401,162100,208896661,1149,1149,1149,1149,0
20250401,162000,208896661,1149,1149,1149,1149,0
20250401,161900,208896661,1149,1149,1149,1149,0
20250401,161800,208896661,1149,1149,1149,1149,0
20250401,161700,208896661,1149,1149,1149,1149,0
20250401,161600,208896661,1149,1149,1149,1149,0
20250401,161500,208896661,1149,1149,1149,1149,0
20250401,161400,208896661,1149,1149,1149,1149,0
20250401,161300,208896661,1149,1149,1149,1149,0
20250401,161200,208896661,1149,1149,1149,1149,2442
20250401,161100,208896661,1149,1149,1149,1149,0
20250401,161000,208896661,1149,1149,1149,1149,0
20250401,160900,208896661,1149,1149,1149,1149,0
20250401,160800,208896661,1149,1149,1149,1149,0
20250401,160700,208896661,1149,1149,1149,1149,0
20250401,160600,208896661,1149,1149,1149,1149,0
20250401,160500,208896661,1149,1149,1149,1149,0
20250401,160400,208896661,1149,1149,1149,1149,0
20250401,160300,208896661,1149,1149,1149,1149,0
20250401,160200,208896661,1149,1149,1149,1149,0
20250401,160100,208896661,1149,1149,1149,1149,0
20250401,160000,208896661,1149,1149,1149,1149,0
20250401,155900,208896661,1149,1149,1149,1149,0
20250401,155800,208896661,1149,1149,1149,1149,0
20250401,155700,208896661,1149,1149,1149,1149,0
20250401,155600,208896661,1149,1149,1149,1149,0
20250401,155500,208896661,1149,1149,1149,1149,0
20250401,155400,208896661,1149,1149,1149,1149,0
20250401,155300,208896661,1149,1149,1149,1149,0
20250401,155200,208896661,1149,1149,1149,1149,0
20250401,155100,208896661,1149,1149,1149,1149,0
20250401,155000,208896661,1149,1149,1149,1149,0
20250401,154900,208896661,1149,1149,1149,1149,0
20250401,154800,208896661,1149,1149,1149,1149,0
20250401,154700,208896661,1149,1149,1149,1149,0
20250401,154600,208896661,1149,1149,1149,1149,0
20250401,154500,208896661,1149,1149,1149,1149,0
20250401,154400,208896661,1149,1149,1149,1149,0
20250401,154300,208896661,1149,1149,1149,1149,0
20250401,154200,208896661,1149,1149,1149,1149,2442
20250401,154100,208896661,1149,1149,1149,1149,0
20250401,154000,208896661,1149,1149,1149,1149,0
20250401,153900,208896661,1149,1149,1149,1149,0
20250401,153800,208896661,1149,1149,1149,1149,0
20250401,153700,208896661,1149,1149,1149,1149,0
20250401,153600,208896661,1149,1149,1149,1149,0
20250401,153500,208896661,1149,1149,1149,1149,0
20250401,153400,208896661,1149,1149,1149,1149,0
20250401,153300,208896661,1149,1149,1149,1149,0
20250401,153200,208896661,1149,1149,1149,1149,0
20250401,153100,208896661,1149,1149,1149,1149,0
20250401,153000,208896661,1149,1149,1149,1149,2442
20250401,152900,206090803,1138,1138,1138,1138,0
20250401,152800,206090803,1138,1138,1138,1138,0
20250401,152700,206090803,1138,1138,1138,1138,0
20250401,152600,206090803,1138,1138,1138,1138,0
20250401,152500,206090803,1138,1138,1138,1138,0
20250401,152400,206090803,1138,1138,1138,1138,0
20250401,152300,206090803,1138,1138,1138,1138,0
20250401,152200,206090803,1138,1138,1138,1138,0
20250401,152100,206090803,1138,1138,1138,1138,0
20250401,152000,206090803,1138,1138,1138,1138,0
20250401,151900,206090803,1138,1138,1138,1138,133
20250401,151800,205939449,1136,1138,1138,1136,2279
20250401,151700,203348549,1137,1140,1140,1137,2267
20250401,151600,200768693,1140,1140,1140,1140,50
20250401,151500,200711693,1140,1141,1141,1140,199
20250401,151400,200484700,1141,1141,1141,1141,28
20250401,151300,200452752,1142,1142,1142,1142,0
20250401,151200,200452752,1142,1142,1142,1142,5
20250401,151100,200447042,1142,1142,1142,1142,30
20250401,151000,200412782,1142,1142,1142,1142,0
20250401,150900,200412782,1142,1142,1142,1142,0
20250401,150800,200412782,1142,1142,1142,1142,3797
20250401,150700,196076608,1142,1142,1142,1142,1384
20250401,150600,194496080,1142,1141,1142,1141,2211
20250401,150500,191973318,1141,1141,1141,1141,0
20250401,150400,191973318,1141,1141,1141,1141,600
20250401,150300,191288718,1149,1149,1149,1149,0
20250401,150200,191288718,1149,1149,1149,1149,0
20250401,150100,191288718,1149,1149,1149,1149,1
20250401,150000,191287569,1149,1149,1149,1149,0
20250401,145900,191287569,1149,1149,1149,1149,0
20250401,145800,191287569,1149,1148,1149,1148,239
20250401,145700,191012959,1148,1148,1148,1148,0
20250401,145600,191012959,1148,1148,1148,1148,0
20250401,145500,191012959,1148,1148,1148,1148,0
20250401,145400,191012959,1148,1148,1148,1148,0
20250401,145300,191012959,1148,1148,1148,1148,0
20250401,145200,191012959,1148,1148,1148,1148,0
20250401,145100,191012959,1148,1148,1148,1148,0
20250401,145000,191012959,1148,1148,1148,1148,0
20250401,144900,191012959,1148,1142,1148,1142,704
20250401,144800,190208967,1140,1140,1140,1140,0
20250401,144700,190208967,1140,1140,1140,1140,0
20250401,144600,190208967,1140,1140,1140,1140,0
20250401,144500,190208967,1140,1140,1140,1140,0
20250401,144400,190208967,1140,1140,1140,1140,0
20250401,144300,190208967,1140,1140,1140,1140,0
20250401,144200,190208967,1140,1140,1140,1140,0
20250401,144100,190208967,1140,1140,1140,1140,1
20250401,144000,190207827,1148,1148,1148,1148,100
20250401,143900,190093027,1139,1139,1139,1139,0
20250401,143800,190093027,1139,1140,1140,1139,3100
20250401,143700,186559922,1140,1140,1140,1140,0
20250401,143600,186559922,1140,1140,1140,1140,0
20250401,143500,186559922,1140,1140,1140,1140,0
20250401,143400,186559922,1140,1140,1140,1140,100
20250401,143300,186445922,1140,1140,1140,1140,110
20250401,143200,186320522,1140,1140,1140,1140,0
20250401,143100,186320522,1140,1140,1140,1140,26
20250401,143000,186290882,1148,1148,1148,1148,0
20250401,142900,186290882,1148,1148,1148,1148,1
20250401,142800,186289734,1140,1140,1140,1140,40
20250401,142700,186244134,1148,1140,1148,1140,1536
20250401,142600,184493086,1140,1140,1140,1140,0
20250401,142500,184493086,1140,1140,1140,1140,5
20250401,142400,184487386,1148,1148,1148,1148,0
20250401,142300,184487386,1148,1148,1148,1148,0
20250401,142200,184487386,1148,1148,1148,1148,1
20250401,142100,184486238,1140,1141,1141,1140,215
20250401,142000,184240924,1148,1148,1148,1148,0
20250401,141900,184240924,1148,1148,1148,1148,1
20250401,141800,184239776,1141,1145,1145,1141,506
20250401,141700,183662344,1151,1151,1151,1151,0
20250401,141600,183662344,1151,1151,1151,1151,0
20250401,141500,183662344,1151,1151,1151,1151,0
20250401,141400,183662344,1151,1151,1151,1151,0
20250401,141300,183662344,1151,1151,1151,1151,0
20250401,141200,183662344,1151,1151,1151,1151,0
20250401,141100,183662344,1151,1151,1151,1151,1
20250401,141000,183661193,1144,1144,1144,1144,0
20250401,140900,183661193,1144,1144,1144,1144,0
20250401,140800,183661193,1144,1144,1144,1144,0
20250401,140700,183661193,1144,1144,1144,1144,0
20250401,140600,183661193,1144,1144,1144,1144,40
20250401,140500,183615433,1144,1144,1144,1144,0
20250401,140400,183615433,1144,1144,1144,1144,0
20250401,140300,183615433,1144,1144,1144,1144,43
20250401,140200,183566241,1152,1152,1152,1152,633
20250401,140100,182837025,1151,1151,1151,1151,100
20250401,140000,182721925,1151,1144,1151,1144,169
20250401,135900,182528211,1151,1151,1151,1151,0
20250401,135800,182528211,1151,1151,1151,1151,40
20250401,135700,182482171,1151,1151,1151,1151,27
20250401,135600,182451094,1151,1151,1151,1151,73
20250401,135500,182367071,1151,1151,1151,1151,0
20250401,135400,182367071,1151,1151,1151,1151,0
20250401,135300,182367071,1151,1151,1151,1151,0
20250401,135200,182367071,1151,1151,1151,1151,1
20250401,135100,182365920,1150,1150,1150,1150,0
20250401,135000,182365920,1150,1150,1150,1150,0
20250401,134900,182365920,1150,1150,1150,1150,0
20250401,134800,182365920,1150,1150,1150,1150,355
20250401,134700,181957670,1150,1150,1150,1150,0
20250401,134600,181957670,1150,1150,1150,1150,0
20250401,134500,181957670,1150,1150,1150,1150,1
20250401,134400,181956520,1152,1152,1152,1152,16
20250401,134300,181938088,1152,1152,1152,1152,0
20250401,134200,181938088,1152,1152,1152,1152,0
20250401,134100,181938088,1152,1152,1152,1152,52
20250401,134000,181878184,1152,1152,1152,1152,0
20250401,133900,181878184,1152,1152,1152,1152,0
20250401,133800,181878184,1152,1152,1152,1152,0
20250401,133700,181878184,1152,1152,1152,1152,1
20250401,133600,181877032,1148,1148,1148,1148,583
20250401,133500,181207748,1152,1152,1152,1152,0
20250401,133400,181207748,1152,1152,1152,1152,0
20250401,133300,181207748,1152,1151,1152,1151,252
20250401,133200,180917602,1152,1152,1152,1152,0
20250401,133100,180917602,1152,1152,1152,1152,0
20250401,133000,180917602,1152,1152,1152,1152,0
20250401,132900,180917602,1152,1152,1152,1152,0
20250401,132800,180917602,1152,1152,1152,1152,0
20250401,132700,180917602,1152,1152,1152,1152,10
20250401,132600,180906082,1152,1139,1152,1139,6
20250401,132500,180899235,1136,1148,1148,1136,7063
20250401,132400,172809047,1153,1153,1153,1153,0
20250401,132300,172809047,1153,1153,1153,1153,0
20250401,132200,172809047,1153,1153,1153,1153,0
20250401,132100,172809047,1153,1153,1153,1153,0
20250401,132000,172809047,1153,1153,1153,1153,1500
20250401,131900,171079547,1153,1153,1153,1153,0
20250401,131800,171079547,1153,1153,1153,1153,0
20250401,131700,171079547,1153,1153,1153,1153,1
20250401,131600,171078394,1148,1148,1148,1148,0
20250401,131500,171078394,1148,1148,1148,1148,5
20250401,131400,171072654,1148,1148,1148,1148,6
20250401,131300,171065766,1148,1148,1148,1148,0
20250401,131200,171065766,1148,1148,1148,1148,0
20250401,131100,171065766,1148,1148,1148,1148,0
20250401,131000,171065766,1148,1148,1148,1148,159
20250401,130900,170883234,1153,1153,1153,1153,0
20250401,130800,170883234,1153,1153,1153,1153,0
20250401,130700,170883234,1153,1148,1153,1148,240
20250401,130600,170607709,1148,1148,1148,1148,0
20250401,130500,170607709,1148,1148,1148,1148,82
20250401,130400,170513573,1148,1148,1148,1148,0
20250401,130300,170513573,1148,1148,1148,1148,0
20250401,130200,170513573,1148,1148,1148,1148,742
20250401,130100,169661757,1148,1148,1148,1148,0
20250401,130000,169661757,1148,1148,1148,1148,0
20250401,125900,169661757,1148,1148,1148,1148,0
20250401,125800,169661757,1148,1148,1148,1148,0
20250401,125700,169661757,1148,1148,1148,1148,1
20250401,125600,169660609,1148,1148,1148,1148,178
20250401,125500,169456265,1155,1155,1155,1155,0
20250401,125400,169456265,1155,1155,1155,1155,0
20250401,125300,169456265,1155,1155,1155,1155,0
20250401,125200,169456265,1155,1155,1155,1155,0
20250401,125100,169456265,1155,1155,1155,1155,0
20250401,125000,169456265,1155,1155,1155,1155,96
20250401,124900,169345385,1155,1155,1155,1155,31
20250401,124800,169309580,1155,1155,1155,1155,0
20250401,124700,169309580,1155,1155,1155,1155,0
20250401,124600,169309580,1155,1155,1155,1155,37
20250401,124500,169266845,1147,1147,1147,1147,0
20250401,124400,169266845,1147,1147,1147,1147,0
20250401,124300,169266845,1147,1147,1147,1147,0
20250401,124200,169266845,1147,1147,1147,1147,0
20250401,124100,169266845,1147,1147,1147,1147,4
20250401,124000,169262257,1147,1147,1147,1147,0
20250401,123900,169262257,1147,1147,1147,1147,0
20250401,123800,169262257,1147,1147,1147,1147,1
20250401,123700,169261110,1147,1151,1151,1147,552
20250401,123600,168627850,1151,1154,1154,1151,3002
20250401,123500,165163620,1154,1155,1155,1154,1900
20250401,123400,162970650,1157,1157,1157,1157,0
20250401,123300,162970650,1157,1157,1157,1157,0
20250401,123200,162970650,1157,1157,1157,1157,1800
20250401,123100,160888050,1157,1157,1157,1157,102
20250401,123000,160770036,1157,1157,1157,1157,1
20250401,122900,160768879,1157,1157,1157,1157,0
20250401,122800,160768879,1157,1157,1157,1157,0
20250401,122700,160768879,1157,1157,1157,1157,0
20250401,122600,160768879,1157,1157,1157,1157,500
20250401,122500,160190379,1157,1157,1157,1157,0
20250401,122400,160190379,1157,1157,1157,1157,0
20250401,122300,160190379,1157,1157,1157,1157,0
20250401,122200,160190379,1157,1157,1157,1157,0
20250401,122100,160190379,1157,1157,1157,1157,0
20250401,122000,160190379,1157,1157,1157,1157,0
20250401,121900,160190379,1157,1157,1157,1157,0
20250401,121800,160190379,1157,1157,1157,1157,1484
20250401,121700,158473391,1157,1157,1157,1157,0
20250401,121600,158473391,1157,1157,1157,1157,500
20250401,121500,157894891,1157,1157,1157,1157,0
20250401,121400,157894891,1157,1157,1157,1157,5
20250401,121300,157889106,1157,1157,1157,1157,0
20250401,121200,157889106,1157,1157,1157,1157,0
20250401,121100,157889106,1157,1155,1157,1154,616
20250401,121000,157178062,1154,1154,1154,1154,0
20250401,120900,157178062,1154,1154,1154,1154,0
20250401,120800,157178062,1154,1160,1160,1154,1218
20250401,120700,155769031,1163,1163,1163,1163,200
20250401,120600,155536431,1163,1163,1163,1163,0
20250401,120500,155536431,1163,1163,1163,1163,1109
20250401,120400,154246664,1162,1160,1162,1160,571
20250401,120300,153583364,1162,1162,1162,1162,10
20250401,120200,153571744,1162,1162,1162,1162,15
20250401,120100,153554314,1162,1162,1162,1162,0
20250401,120000,153554314,1162,1162,1162,1162,3
20250401,115900,153550828,1162,1162,1162,1162,1
20250401,115800,153549666,1162,1162,1162,1162,1
20250401,115700,153548504,1162,1162,1162,1162,5
20250401,115600,153542694,1155,1155,1155,1155,0
20250401,115500,153542694,1155,1155,1155,1155,0
20250401,115400,153542694,1155,1155,1155,1155,501
20250401,115300,152964039,1156,1156,1156,1156,406
20250401,115200,152494703,1156,1156,1156,1156,0
20250401,115100,152494703,1156,1156,1156,1156,0
20250401,115000,152494703,1156,1156,1156,1156,0
20250401,114900,152494703,1156,1156,1156,1156,0
20250401,114800,152494703,1156,1157,1157,1156,490
20250401,114700,151928255,1158,1158,1158,1158,0
20250401,114600,151928255,1158,1158,1158,1158,298
20250401,114500,151583171,1158,1158,1158,1158,18
20250401,114400,151562327,1158,1158,1158,1158,40
20250401,114300,151516007,1165,1165,1165,1165,126
20250401,114200,151369217,1166,1166,1166,1166,20
20250401,114100,151345897,1166,1166,1166,1166,599
20250401,114000,150647463,1160,1160,1160,1160,0
20250401,113900,150647463,1160,1159,1160,1159,1750
20250401,113800,148619012,1159,1158,1159,1158,1000
20250401,113700,147460508,1154,1154,1154,1154,1
20250401,113600,147459354,1152,1152,1152,1151,441
20250401,113500,146951363,1153,1153,1153,1153,187
20250401,113400,146735752,1150,1150,1150,1150,100
20250401,113300,146620752,1150,1150,1150,1150,400
20250401,113200,146160752,1150,1150,1150,1150,469
20250401,113100,145621402,1150,1148,1159,1148,171
20250401,113000,145423840,1160,1160,1160,1160,89
20250401,112900,145320600,1165,1166,1166,1160,211
20250401,112800,145074620,1166,1164,1168,1164,2829
20250401,112700,141775916,1166,1168,1168,1165,2104
20250401,112600,139322392,1166,1157,1166,1157,12268
20250401,112500,125090801,1156,1156,1156,1156,52
20250401,112400,125030689,1156,1153,1156,1153,1074
20250401,112300,123789321,1145,1145,1145,1145,0
20250401,112200,123789321,1145,1145,1145,1145,0
20250401,112100,123789321,1145,1145,1145,1145,0
20250401,112000,123789321,1145,1145,1145,1145,0
20250401,111900,123789321,1145,1145,1145,1145,0
20250401,111800,123789321,1145,1145,1145,1145,54
20250401,111700,123727491,1142,1147,1147,1142,1688
20250401,111600,121797322,1153,1153,1153,1153,10
20250401,111500,121785792,1147,1147,1147,1147,10
20250401,111400,121774322,1153,1153,1153,1153,218
20250401,111300,121522968,1153,1153,1153,1153,106
20250401,111200,121400750,1142,1146,1146,1142,1982
20250401,111100,119134214,1145,1146,1146,1145,256
20250401,111000,118840921,1145,1145,1145,1145,0
20250401,110900,118840921,1145,1145,1145,1145,0
20250401,110800,118840921,1145,1145,1145,1145,0
20250401,110700,118840921,1145,1145,1145,1145,0
20250401,110600,118840921,1145,1145,1145,1145,0
20250401,110500,118840921,1145,1145,1145,1145,131
20250401,110400,118690926,1158,1150,1158,1150,4930
20250401,110300,112990562,1150,1150,1150,1150,100
20250401,110200,112875562,1150,1142,1150,1142,6741
20250401,110100,105161009,1140,1140,1140,1140,1730
20250401,110000,103188809,1140,1140,1140,1140,5
20250401,105900,103183109,1140,1139,1140,1139,4382
20250401,105800,98190097,1134,1134,1134,1134,0
20250401,105700,98190097,1134,1134,1134,1134,0
20250401,105600,98190097,1134,1134,1134,1134,87
20250401,105500,98091439,1139,1139,1139,1139,3
20250401,105400,98088022,1139,1139,1139,1139,58
20250401,105300,98021960,1139,1139,1139,1139,0
20250401,105200,98021960,1139,1139,1139,1139,1
20250401,105100,98020821,1140,1140,1140,1140,0
20250401,105000,98020821,1140,1140,1140,1140,91
20250401,104900,97917081,1140,1140,1140,1140,0
20250401,104800,97917081,1140,1140,1140,1140,20
20250401,104700,97894281,1140,1140,1140,1140,40
20250401,104600,97848681,1140,1140,1140,1140,0
20250401,104500,97848681,1140,1141,1141,1140,1051
20250401,104400,96649540,1141,1141,1141,1141,1000
20250401,104300,95508540,1141,1134,1141,1134,1798
20250401,104200,93460857,1129,1129,1129,1129,0
20250401,104100,93460857,1129,1129,1129,1129,11
20250401,104000,93448438,1129,1129,1129,1129,2
20250401,103900,93446180,1129,1129,1129,1129,47
20250401,103800,93393117,1129,1130,1130,1129,862
20250401,103700,92419904,1132,1135,1135,1132,553
20250401,103600,91792312,1135,1135,1135,1135,0
20250401,103500,91792312,1135,1137,1137,1135,754
20250401,103400,90935183,1140,1140,1140,1140,0
20250401,103300,90935183,1140,1140,1140,1140,0
20250401,103200,90935183,1140,1140,1140,1140,610
20250401,103100,90239783,1140,1139,1140,1139,752
20250401,103000,89383250,1136,1136,1136,1136,0
20250401,102900,89383250,1136,1138,1138,1136,510
20250401,102800,88803870,1138,1138,1138,1138,0
20250401,102700,88803870,1138,1133,1138,1133,4777
20250401,102600,83373369,1136,1135,1136,1135,906
20250401,102500,82344439,1130,1130,1130,1130,0
20250401,102400,82344439,1130,1133,1133,1130,530
20250401,102300,81745449,1133,1133,1133,1133,100
20250401,102200,81632149,1128,1128,1128,1128,330
20250401,102100,81259909,1129,1129,1129,1129,11
20250401,102000,81247490,1129,1130,1130,1129,35
20250401,101900,81207964,1128,1128,1128,1128,0
20250401,101800,81207964,1128,1128,1128,1128,0
20250401,101700,81207964,1128,1128,1128,1128,20
20250401,101600,81185404,1130,1128,1130,1128,677
20250401,101500,80420460,1127,1127,1127,1127,1
20250401,101400,80419333,1127,1127,1127,1127,1
20250401,101300,80418206,1118,1118,1118,1118,2
20250401,101200,80415970,1118,1118,1118,1118,1000
20250401,101100,79297970,1118,1122,1123,1118,1189
20250401,101000,77966064,1119,1115,1119,1113,657
20250401,100900,77233557,1113,1118,1118,1113,1788
20250401,100800,75240987,1118,1118,1118,1118,0
20250401,100700,75240987,1118,1118,1118,1118,0
20250401,100600,75240987,1118,1115,1118,1115,77
20250401,100500,75154904,1113,1113,1113,1113,20
20250401,100400,75132644,1113,1113,1113,1113,30
20250401,100300,75099254,1113,1113,1113,1113,30
20250401,100200,75065864,1115,1116,1116,1115,2423
20250401,100100,72363851,1118,1118,1118,1118,8
20250401,100000,72354907,1118,1122,1122,1118,56
20250401,095900,72292275,1122,1122,1122,1122,5
20250401,095800,72286665,1122,1122,1122,1122,0
20250401,095700,72286665,1122,1118,1122,1118,564
20250401,095600,71656073,1119,1119,1119,1119,0
20250401,095500,71656073,1119,1119,1119,1119,49
20250401,095400,71601242,1119,1118,1119,1118,166
20250401,095300,71415564,1119,1119,1119,1119,19
20250401,095200,71394303,1119,1119,1119,1119,20
20250401,095100,71371923,1119,1119,1119,1119,121
20250401,095000,71236524,1120,1121,1123,1120,3988
20250401,094900,66765163,1121,1123,1123,1121,181
20250401,094800,66561940,1123,1125,1125,1123,1516
20250401,094700,64857458,1125,1129,1129,1125,5063
20250401,094600,59153355,1129,1130,1130,1129,743
20250401,094500,58313784,1133,1133,1133,1133,36
20250401,094400,58272996,1135,1135,1135,1135,16
20250401,094300,58254836,1129,1129,1129,1129,0
20250401,094200,58254836,1129,1129,1129,1129,0
20250401,094100,58254836,1129,1129,1129,1129,3950
20250401,094000,53795286,1129,1129,1129,1129,301
20250401,093900,53455457,1129,1129,1129,1129,189
20250401,093800,53242076,1129,1129,1129,1128,320
20250401,093700,52880858,1127,1125,1127,1125,5573
20250401,093600,46609175,1127,1130,1130,1127,5449
20250401,093500,40458993,1131,1131,1131,1131,0
20250401,093400,40458993,1131,1131,1131,1131,1597
20250401,093300,38652786,1137,1137,1137,1137,52
20250401,093200,38593662,1130,1130,1131,1130,1007
20250401,093100,37455457,1130,1130,1130,1130,101
20250401,093000,37341327,1129,1129,1129,1129,0
20250401,092900,37341327,1129,1129,1129,1129,1815
20250401,092800,35292192,1128,1136,1136,1128,5078
20250401,092700,29555029,1137,1140,1140,1137,5110
20250401,092600,23735074,1140,1139,1140,1139,155
20250401,092500,23558480,1146,1147,1147,1140,1629
20250401,092400,21699365,1149,1149,1149,1149,0
20250401,092300,21699365,1149,1149,1149,1149,0
20250401,092200,21699365,1149,1149,1149,1149,224
20250401,092100,21441989,1141,1141,1141,1141,606
20250401,092000,20750543,1149,1149,1149,1149,155
20250401,091900,20572448,1149,1149,1149,1146,2676
20250401,091800,17499358,1159,1151,1159,1151,1720
20250401,091700,15516936,1150,1144,1150,1144,977
20250401,091600,14393469,1144,1144,1144,1144,0
20250401,091500,14393469,1144,1144,1144,1144,0
20250401,091400,14393469,1144,1145,1145,1144,900
20250401,091300,13363769,1141,1140,1141,1140,4887
20250401,091200,7789590,1140,1140,1140,1135,518
20250401,091100,7201570,1138,1140,1140,1138,2093
20250401,091000,4819550,1140,1140,1140,1140,1
20250401,090900,4818410,1141,1141,1141,1141,1
20250401,090800,4817269,1142,1139,1142,1139,1237
20250401,090700,3407084,1135,1133,1136,1133,102
20250401,090600,3291340,1132,1140,1140,1132,29
20250401,090500,3258496,1140,1140,1140,1140,0
20250401,090400,3258496,1140,1140,1140,1140,9
20250401,090300,3248236,1143,1142,1143,1142,1325
20250401,090200,1734167,1143,1143,1143,1143,0
20250401,090100,1734167,1143,1143,1143,1143,1
20250401,090000,1733024,1143,1128,1143,1128,1534
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 194200 208896661 1149 1149 1149 1149 2442
3 20250401 194100 208896661 1149 1149 1149 1149 0
4 20250401 194000 208896661 1149 1149 1149 1149 0
5 20250401 193900 208896661 1149 1149 1149 1149 0
6 20250401 193800 208896661 1149 1149 1149 1149 0
7 20250401 193700 208896661 1149 1149 1149 1149 0
8 20250401 193600 208896661 1149 1149 1149 1149 0
9 20250401 193500 208896661 1149 1149 1149 1149 0
10 20250401 193400 208896661 1149 1149 1149 1149 0
11 20250401 193300 208896661 1149 1149 1149 1149 0
12 20250401 193200 208896661 1149 1149 1149 1149 0
13 20250401 193100 208896661 1149 1149 1149 1149 0
14 20250401 193000 208896661 1149 1149 1149 1149 0
15 20250401 192900 208896661 1149 1149 1149 1149 0
16 20250401 192800 208896661 1149 1149 1149 1149 0
17 20250401 192700 208896661 1149 1149 1149 1149 0
18 20250401 192600 208896661 1149 1149 1149 1149 0
19 20250401 192500 208896661 1149 1149 1149 1149 0
20 20250401 192400 208896661 1149 1149 1149 1149 0
21 20250401 192300 208896661 1149 1149 1149 1149 0
22 20250401 192200 208896661 1149 1149 1149 1149 0
23 20250401 192100 208896661 1149 1149 1149 1149 0
24 20250401 192000 208896661 1149 1149 1149 1149 0
25 20250401 191900 208896661 1149 1149 1149 1149 0
26 20250401 191800 208896661 1149 1149 1149 1149 0
27 20250401 191700 208896661 1149 1149 1149 1149 0
28 20250401 191600 208896661 1149 1149 1149 1149 0
29 20250401 191500 208896661 1149 1149 1149 1149 0
30 20250401 191400 208896661 1149 1149 1149 1149 0
31 20250401 191300 208896661 1149 1149 1149 1149 0
32 20250401 191200 208896661 1149 1149 1149 1149 2442
33 20250401 191100 208896661 1149 1149 1149 1149 0
34 20250401 191000 208896661 1149 1149 1149 1149 0
35 20250401 190900 208896661 1149 1149 1149 1149 0
36 20250401 190800 208896661 1149 1149 1149 1149 0
37 20250401 190700 208896661 1149 1149 1149 1149 0
38 20250401 190600 208896661 1149 1149 1149 1149 0
39 20250401 190500 208896661 1149 1149 1149 1149 0
40 20250401 190400 208896661 1149 1149 1149 1149 0
41 20250401 190300 208896661 1149 1149 1149 1149 0
42 20250401 190200 208896661 1149 1149 1149 1149 0
43 20250401 190100 208896661 1149 1149 1149 1149 0
44 20250401 190000 208896661 1149 1149 1149 1149 0
45 20250401 185900 208896661 1149 1149 1149 1149 0
46 20250401 185800 208896661 1149 1149 1149 1149 0
47 20250401 185700 208896661 1149 1149 1149 1149 0
48 20250401 185600 208896661 1149 1149 1149 1149 0
49 20250401 185500 208896661 1149 1149 1149 1149 0
50 20250401 185400 208896661 1149 1149 1149 1149 0
51 20250401 185300 208896661 1149 1149 1149 1149 0
52 20250401 185200 208896661 1149 1149 1149 1149 0
53 20250401 185100 208896661 1149 1149 1149 1149 0
54 20250401 185000 208896661 1149 1149 1149 1149 0
55 20250401 184900 208896661 1149 1149 1149 1149 0
56 20250401 184800 208896661 1149 1149 1149 1149 0
57 20250401 184700 208896661 1149 1149 1149 1149 0
58 20250401 184600 208896661 1149 1149 1149 1149 0
59 20250401 184500 208896661 1149 1149 1149 1149 0
60 20250401 184400 208896661 1149 1149 1149 1149 0
61 20250401 184300 208896661 1149 1149 1149 1149 0
62 20250401 184200 208896661 1149 1149 1149 1149 2442
63 20250401 184100 208896661 1149 1149 1149 1149 0
64 20250401 184000 208896661 1149 1149 1149 1149 0
65 20250401 183900 208896661 1149 1149 1149 1149 0
66 20250401 183800 208896661 1149 1149 1149 1149 0
67 20250401 183700 208896661 1149 1149 1149 1149 0
68 20250401 183600 208896661 1149 1149 1149 1149 0
69 20250401 183500 208896661 1149 1149 1149 1149 0
70 20250401 183400 208896661 1149 1149 1149 1149 0
71 20250401 183300 208896661 1149 1149 1149 1149 0
72 20250401 183200 208896661 1149 1149 1149 1149 0
73 20250401 183100 208896661 1149 1149 1149 1149 0
74 20250401 183000 208896661 1149 1149 1149 1149 0
75 20250401 182900 208896661 1149 1149 1149 1149 0
76 20250401 182800 208896661 1149 1149 1149 1149 0
77 20250401 182700 208896661 1149 1149 1149 1149 0
78 20250401 182600 208896661 1149 1149 1149 1149 0
79 20250401 182500 208896661 1149 1149 1149 1149 0
80 20250401 182400 208896661 1149 1149 1149 1149 0
81 20250401 182300 208896661 1149 1149 1149 1149 0
82 20250401 182200 208896661 1149 1149 1149 1149 0
83 20250401 182100 208896661 1149 1149 1149 1149 0
84 20250401 182000 208896661 1149 1149 1149 1149 0
85 20250401 181900 208896661 1149 1149 1149 1149 0
86 20250401 181800 208896661 1149 1149 1149 1149 0
87 20250401 181700 208896661 1149 1149 1149 1149 0
88 20250401 181600 208896661 1149 1149 1149 1149 0
89 20250401 181500 208896661 1149 1149 1149 1149 0
90 20250401 181400 208896661 1149 1149 1149 1149 0
91 20250401 181300 208896661 1149 1149 1149 1149 0
92 20250401 181200 208896661 1149 1149 1149 1149 2442
93 20250401 181100 208896661 1149 1149 1149 1149 0
94 20250401 181000 208896661 1149 1149 1149 1149 0
95 20250401 180900 208896661 1149 1149 1149 1149 0
96 20250401 180800 208896661 1149 1149 1149 1149 0
97 20250401 180700 208896661 1149 1149 1149 1149 0
98 20250401 180600 208896661 1149 1149 1149 1149 0
99 20250401 180500 208896661 1149 1149 1149 1149 0
100 20250401 180400 208896661 1149 1149 1149 1149 0
101 20250401 180300 208896661 1149 1149 1149 1149 0
102 20250401 180200 208896661 1149 1149 1149 1149 0
103 20250401 180100 208896661 1149 1149 1149 1149 0
104 20250401 180000 208896661 1149 1149 1149 1149 0
105 20250401 175900 208896661 1149 1149 1149 1149 0
106 20250401 175800 208896661 1149 1149 1149 1149 0
107 20250401 175700 208896661 1149 1149 1149 1149 0
108 20250401 175600 208896661 1149 1149 1149 1149 0
109 20250401 175500 208896661 1149 1149 1149 1149 0
110 20250401 175400 208896661 1149 1149 1149 1149 0
111 20250401 175300 208896661 1149 1149 1149 1149 0
112 20250401 175200 208896661 1149 1149 1149 1149 0
113 20250401 175100 208896661 1149 1149 1149 1149 0
114 20250401 175000 208896661 1149 1149 1149 1149 0
115 20250401 174900 208896661 1149 1149 1149 1149 0
116 20250401 174800 208896661 1149 1149 1149 1149 0
117 20250401 174700 208896661 1149 1149 1149 1149 0
118 20250401 174600 208896661 1149 1149 1149 1149 0
119 20250401 174500 208896661 1149 1149 1149 1149 0
120 20250401 174400 208896661 1149 1149 1149 1149 0
121 20250401 174300 208896661 1149 1149 1149 1149 0
122 20250401 174200 208896661 1149 1149 1149 1149 2442
123 20250401 174100 208896661 1149 1149 1149 1149 0
124 20250401 174000 208896661 1149 1149 1149 1149 0
125 20250401 173900 208896661 1149 1149 1149 1149 0
126 20250401 173800 208896661 1149 1149 1149 1149 0
127 20250401 173700 208896661 1149 1149 1149 1149 0
128 20250401 173600 208896661 1149 1149 1149 1149 0
129 20250401 173500 208896661 1149 1149 1149 1149 0
130 20250401 173400 208896661 1149 1149 1149 1149 0
131 20250401 173300 208896661 1149 1149 1149 1149 0
132 20250401 173200 208896661 1149 1149 1149 1149 0
133 20250401 173100 208896661 1149 1149 1149 1149 0
134 20250401 173000 208896661 1149 1149 1149 1149 0
135 20250401 172900 208896661 1149 1149 1149 1149 0
136 20250401 172800 208896661 1149 1149 1149 1149 0
137 20250401 172700 208896661 1149 1149 1149 1149 0
138 20250401 172600 208896661 1149 1149 1149 1149 0
139 20250401 172500 208896661 1149 1149 1149 1149 0
140 20250401 172400 208896661 1149 1149 1149 1149 0
141 20250401 172300 208896661 1149 1149 1149 1149 0
142 20250401 172200 208896661 1149 1149 1149 1149 0
143 20250401 172100 208896661 1149 1149 1149 1149 0
144 20250401 172000 208896661 1149 1149 1149 1149 0
145 20250401 171900 208896661 1149 1149 1149 1149 0
146 20250401 171800 208896661 1149 1149 1149 1149 0
147 20250401 171700 208896661 1149 1149 1149 1149 0
148 20250401 171600 208896661 1149 1149 1149 1149 0
149 20250401 171500 208896661 1149 1149 1149 1149 0
150 20250401 171400 208896661 1149 1149 1149 1149 0
151 20250401 171300 208896661 1149 1149 1149 1149 0
152 20250401 171200 208896661 1149 1149 1149 1149 2442
153 20250401 171100 208896661 1149 1149 1149 1149 0
154 20250401 171000 208896661 1149 1149 1149 1149 0
155 20250401 170900 208896661 1149 1149 1149 1149 0
156 20250401 170800 208896661 1149 1149 1149 1149 0
157 20250401 170700 208896661 1149 1149 1149 1149 0
158 20250401 170600 208896661 1149 1149 1149 1149 0
159 20250401 170500 208896661 1149 1149 1149 1149 0
160 20250401 170400 208896661 1149 1149 1149 1149 0
161 20250401 170300 208896661 1149 1149 1149 1149 0
162 20250401 170200 208896661 1149 1149 1149 1149 0
163 20250401 170100 208896661 1149 1149 1149 1149 0
164 20250401 170000 208896661 1149 1149 1149 1149 0
165 20250401 165900 208896661 1149 1149 1149 1149 0
166 20250401 165800 208896661 1149 1149 1149 1149 0
167 20250401 165700 208896661 1149 1149 1149 1149 0
168 20250401 165600 208896661 1149 1149 1149 1149 0
169 20250401 165500 208896661 1149 1149 1149 1149 0
170 20250401 165400 208896661 1149 1149 1149 1149 0
171 20250401 165300 208896661 1149 1149 1149 1149 0
172 20250401 165200 208896661 1149 1149 1149 1149 0
173 20250401 165100 208896661 1149 1149 1149 1149 0
174 20250401 165000 208896661 1149 1149 1149 1149 0
175 20250401 164900 208896661 1149 1149 1149 1149 0
176 20250401 164800 208896661 1149 1149 1149 1149 0
177 20250401 164700 208896661 1149 1149 1149 1149 0
178 20250401 164600 208896661 1149 1149 1149 1149 0
179 20250401 164500 208896661 1149 1149 1149 1149 0
180 20250401 164400 208896661 1149 1149 1149 1149 0
181 20250401 164300 208896661 1149 1149 1149 1149 0
182 20250401 164200 208896661 1149 1149 1149 1149 2442
183 20250401 164100 208896661 1149 1149 1149 1149 0
184 20250401 164000 208896661 1149 1149 1149 1149 0
185 20250401 163900 208896661 1149 1149 1149 1149 0
186 20250401 163800 208896661 1149 1149 1149 1149 0
187 20250401 163700 208896661 1149 1149 1149 1149 0
188 20250401 163600 208896661 1149 1149 1149 1149 0
189 20250401 163500 208896661 1149 1149 1149 1149 0
190 20250401 163400 208896661 1149 1149 1149 1149 0
191 20250401 163300 208896661 1149 1149 1149 1149 0
192 20250401 163200 208896661 1149 1149 1149 1149 0
193 20250401 163100 208896661 1149 1149 1149 1149 0
194 20250401 163000 208896661 1149 1149 1149 1149 0
195 20250401 162900 208896661 1149 1149 1149 1149 0
196 20250401 162800 208896661 1149 1149 1149 1149 0
197 20250401 162700 208896661 1149 1149 1149 1149 0
198 20250401 162600 208896661 1149 1149 1149 1149 0
199 20250401 162500 208896661 1149 1149 1149 1149 0
200 20250401 162400 208896661 1149 1149 1149 1149 0
201 20250401 162300 208896661 1149 1149 1149 1149 0
202 20250401 162200 208896661 1149 1149 1149 1149 0
203 20250401 162100 208896661 1149 1149 1149 1149 0
204 20250401 162000 208896661 1149 1149 1149 1149 0
205 20250401 161900 208896661 1149 1149 1149 1149 0
206 20250401 161800 208896661 1149 1149 1149 1149 0
207 20250401 161700 208896661 1149 1149 1149 1149 0
208 20250401 161600 208896661 1149 1149 1149 1149 0
209 20250401 161500 208896661 1149 1149 1149 1149 0
210 20250401 161400 208896661 1149 1149 1149 1149 0
211 20250401 161300 208896661 1149 1149 1149 1149 0
212 20250401 161200 208896661 1149 1149 1149 1149 2442
213 20250401 161100 208896661 1149 1149 1149 1149 0
214 20250401 161000 208896661 1149 1149 1149 1149 0
215 20250401 160900 208896661 1149 1149 1149 1149 0
216 20250401 160800 208896661 1149 1149 1149 1149 0
217 20250401 160700 208896661 1149 1149 1149 1149 0
218 20250401 160600 208896661 1149 1149 1149 1149 0
219 20250401 160500 208896661 1149 1149 1149 1149 0
220 20250401 160400 208896661 1149 1149 1149 1149 0
221 20250401 160300 208896661 1149 1149 1149 1149 0
222 20250401 160200 208896661 1149 1149 1149 1149 0
223 20250401 160100 208896661 1149 1149 1149 1149 0
224 20250401 160000 208896661 1149 1149 1149 1149 0
225 20250401 155900 208896661 1149 1149 1149 1149 0
226 20250401 155800 208896661 1149 1149 1149 1149 0
227 20250401 155700 208896661 1149 1149 1149 1149 0
228 20250401 155600 208896661 1149 1149 1149 1149 0
229 20250401 155500 208896661 1149 1149 1149 1149 0
230 20250401 155400 208896661 1149 1149 1149 1149 0
231 20250401 155300 208896661 1149 1149 1149 1149 0
232 20250401 155200 208896661 1149 1149 1149 1149 0
233 20250401 155100 208896661 1149 1149 1149 1149 0
234 20250401 155000 208896661 1149 1149 1149 1149 0
235 20250401 154900 208896661 1149 1149 1149 1149 0
236 20250401 154800 208896661 1149 1149 1149 1149 0
237 20250401 154700 208896661 1149 1149 1149 1149 0
238 20250401 154600 208896661 1149 1149 1149 1149 0
239 20250401 154500 208896661 1149 1149 1149 1149 0
240 20250401 154400 208896661 1149 1149 1149 1149 0
241 20250401 154300 208896661 1149 1149 1149 1149 0
242 20250401 154200 208896661 1149 1149 1149 1149 2442
243 20250401 154100 208896661 1149 1149 1149 1149 0
244 20250401 154000 208896661 1149 1149 1149 1149 0
245 20250401 153900 208896661 1149 1149 1149 1149 0
246 20250401 153800 208896661 1149 1149 1149 1149 0
247 20250401 153700 208896661 1149 1149 1149 1149 0
248 20250401 153600 208896661 1149 1149 1149 1149 0
249 20250401 153500 208896661 1149 1149 1149 1149 0
250 20250401 153400 208896661 1149 1149 1149 1149 0
251 20250401 153300 208896661 1149 1149 1149 1149 0
252 20250401 153200 208896661 1149 1149 1149 1149 0
253 20250401 153100 208896661 1149 1149 1149 1149 0
254 20250401 153000 208896661 1149 1149 1149 1149 2442
255 20250401 152900 206090803 1138 1138 1138 1138 0
256 20250401 152800 206090803 1138 1138 1138 1138 0
257 20250401 152700 206090803 1138 1138 1138 1138 0
258 20250401 152600 206090803 1138 1138 1138 1138 0
259 20250401 152500 206090803 1138 1138 1138 1138 0
260 20250401 152400 206090803 1138 1138 1138 1138 0
261 20250401 152300 206090803 1138 1138 1138 1138 0
262 20250401 152200 206090803 1138 1138 1138 1138 0
263 20250401 152100 206090803 1138 1138 1138 1138 0
264 20250401 152000 206090803 1138 1138 1138 1138 0
265 20250401 151900 206090803 1138 1138 1138 1138 133
266 20250401 151800 205939449 1136 1138 1138 1136 2279
267 20250401 151700 203348549 1137 1140 1140 1137 2267
268 20250401 151600 200768693 1140 1140 1140 1140 50
269 20250401 151500 200711693 1140 1141 1141 1140 199
270 20250401 151400 200484700 1141 1141 1141 1141 28
271 20250401 151300 200452752 1142 1142 1142 1142 0
272 20250401 151200 200452752 1142 1142 1142 1142 5
273 20250401 151100 200447042 1142 1142 1142 1142 30
274 20250401 151000 200412782 1142 1142 1142 1142 0
275 20250401 150900 200412782 1142 1142 1142 1142 0
276 20250401 150800 200412782 1142 1142 1142 1142 3797
277 20250401 150700 196076608 1142 1142 1142 1142 1384
278 20250401 150600 194496080 1142 1141 1142 1141 2211
279 20250401 150500 191973318 1141 1141 1141 1141 0
280 20250401 150400 191973318 1141 1141 1141 1141 600
281 20250401 150300 191288718 1149 1149 1149 1149 0
282 20250401 150200 191288718 1149 1149 1149 1149 0
283 20250401 150100 191288718 1149 1149 1149 1149 1
284 20250401 150000 191287569 1149 1149 1149 1149 0
285 20250401 145900 191287569 1149 1149 1149 1149 0
286 20250401 145800 191287569 1149 1148 1149 1148 239
287 20250401 145700 191012959 1148 1148 1148 1148 0
288 20250401 145600 191012959 1148 1148 1148 1148 0
289 20250401 145500 191012959 1148 1148 1148 1148 0
290 20250401 145400 191012959 1148 1148 1148 1148 0
291 20250401 145300 191012959 1148 1148 1148 1148 0
292 20250401 145200 191012959 1148 1148 1148 1148 0
293 20250401 145100 191012959 1148 1148 1148 1148 0
294 20250401 145000 191012959 1148 1148 1148 1148 0
295 20250401 144900 191012959 1148 1142 1148 1142 704
296 20250401 144800 190208967 1140 1140 1140 1140 0
297 20250401 144700 190208967 1140 1140 1140 1140 0
298 20250401 144600 190208967 1140 1140 1140 1140 0
299 20250401 144500 190208967 1140 1140 1140 1140 0
300 20250401 144400 190208967 1140 1140 1140 1140 0
301 20250401 144300 190208967 1140 1140 1140 1140 0
302 20250401 144200 190208967 1140 1140 1140 1140 0
303 20250401 144100 190208967 1140 1140 1140 1140 1
304 20250401 144000 190207827 1148 1148 1148 1148 100
305 20250401 143900 190093027 1139 1139 1139 1139 0
306 20250401 143800 190093027 1139 1140 1140 1139 3100
307 20250401 143700 186559922 1140 1140 1140 1140 0
308 20250401 143600 186559922 1140 1140 1140 1140 0
309 20250401 143500 186559922 1140 1140 1140 1140 0
310 20250401 143400 186559922 1140 1140 1140 1140 100
311 20250401 143300 186445922 1140 1140 1140 1140 110
312 20250401 143200 186320522 1140 1140 1140 1140 0
313 20250401 143100 186320522 1140 1140 1140 1140 26
314 20250401 143000 186290882 1148 1148 1148 1148 0
315 20250401 142900 186290882 1148 1148 1148 1148 1
316 20250401 142800 186289734 1140 1140 1140 1140 40
317 20250401 142700 186244134 1148 1140 1148 1140 1536
318 20250401 142600 184493086 1140 1140 1140 1140 0
319 20250401 142500 184493086 1140 1140 1140 1140 5
320 20250401 142400 184487386 1148 1148 1148 1148 0
321 20250401 142300 184487386 1148 1148 1148 1148 0
322 20250401 142200 184487386 1148 1148 1148 1148 1
323 20250401 142100 184486238 1140 1141 1141 1140 215
324 20250401 142000 184240924 1148 1148 1148 1148 0
325 20250401 141900 184240924 1148 1148 1148 1148 1
326 20250401 141800 184239776 1141 1145 1145 1141 506
327 20250401 141700 183662344 1151 1151 1151 1151 0
328 20250401 141600 183662344 1151 1151 1151 1151 0
329 20250401 141500 183662344 1151 1151 1151 1151 0
330 20250401 141400 183662344 1151 1151 1151 1151 0
331 20250401 141300 183662344 1151 1151 1151 1151 0
332 20250401 141200 183662344 1151 1151 1151 1151 0
333 20250401 141100 183662344 1151 1151 1151 1151 1
334 20250401 141000 183661193 1144 1144 1144 1144 0
335 20250401 140900 183661193 1144 1144 1144 1144 0
336 20250401 140800 183661193 1144 1144 1144 1144 0
337 20250401 140700 183661193 1144 1144 1144 1144 0
338 20250401 140600 183661193 1144 1144 1144 1144 40
339 20250401 140500 183615433 1144 1144 1144 1144 0
340 20250401 140400 183615433 1144 1144 1144 1144 0
341 20250401 140300 183615433 1144 1144 1144 1144 43
342 20250401 140200 183566241 1152 1152 1152 1152 633
343 20250401 140100 182837025 1151 1151 1151 1151 100
344 20250401 140000 182721925 1151 1144 1151 1144 169
345 20250401 135900 182528211 1151 1151 1151 1151 0
346 20250401 135800 182528211 1151 1151 1151 1151 40
347 20250401 135700 182482171 1151 1151 1151 1151 27
348 20250401 135600 182451094 1151 1151 1151 1151 73
349 20250401 135500 182367071 1151 1151 1151 1151 0
350 20250401 135400 182367071 1151 1151 1151 1151 0
351 20250401 135300 182367071 1151 1151 1151 1151 0
352 20250401 135200 182367071 1151 1151 1151 1151 1
353 20250401 135100 182365920 1150 1150 1150 1150 0
354 20250401 135000 182365920 1150 1150 1150 1150 0
355 20250401 134900 182365920 1150 1150 1150 1150 0
356 20250401 134800 182365920 1150 1150 1150 1150 355
357 20250401 134700 181957670 1150 1150 1150 1150 0
358 20250401 134600 181957670 1150 1150 1150 1150 0
359 20250401 134500 181957670 1150 1150 1150 1150 1
360 20250401 134400 181956520 1152 1152 1152 1152 16
361 20250401 134300 181938088 1152 1152 1152 1152 0
362 20250401 134200 181938088 1152 1152 1152 1152 0
363 20250401 134100 181938088 1152 1152 1152 1152 52
364 20250401 134000 181878184 1152 1152 1152 1152 0
365 20250401 133900 181878184 1152 1152 1152 1152 0
366 20250401 133800 181878184 1152 1152 1152 1152 0
367 20250401 133700 181878184 1152 1152 1152 1152 1
368 20250401 133600 181877032 1148 1148 1148 1148 583
369 20250401 133500 181207748 1152 1152 1152 1152 0
370 20250401 133400 181207748 1152 1152 1152 1152 0
371 20250401 133300 181207748 1152 1151 1152 1151 252
372 20250401 133200 180917602 1152 1152 1152 1152 0
373 20250401 133100 180917602 1152 1152 1152 1152 0
374 20250401 133000 180917602 1152 1152 1152 1152 0
375 20250401 132900 180917602 1152 1152 1152 1152 0
376 20250401 132800 180917602 1152 1152 1152 1152 0
377 20250401 132700 180917602 1152 1152 1152 1152 10
378 20250401 132600 180906082 1152 1139 1152 1139 6
379 20250401 132500 180899235 1136 1148 1148 1136 7063
380 20250401 132400 172809047 1153 1153 1153 1153 0
381 20250401 132300 172809047 1153 1153 1153 1153 0
382 20250401 132200 172809047 1153 1153 1153 1153 0
383 20250401 132100 172809047 1153 1153 1153 1153 0
384 20250401 132000 172809047 1153 1153 1153 1153 1500
385 20250401 131900 171079547 1153 1153 1153 1153 0
386 20250401 131800 171079547 1153 1153 1153 1153 0
387 20250401 131700 171079547 1153 1153 1153 1153 1
388 20250401 131600 171078394 1148 1148 1148 1148 0
389 20250401 131500 171078394 1148 1148 1148 1148 5
390 20250401 131400 171072654 1148 1148 1148 1148 6
391 20250401 131300 171065766 1148 1148 1148 1148 0
392 20250401 131200 171065766 1148 1148 1148 1148 0
393 20250401 131100 171065766 1148 1148 1148 1148 0
394 20250401 131000 171065766 1148 1148 1148 1148 159
395 20250401 130900 170883234 1153 1153 1153 1153 0
396 20250401 130800 170883234 1153 1153 1153 1153 0
397 20250401 130700 170883234 1153 1148 1153 1148 240
398 20250401 130600 170607709 1148 1148 1148 1148 0
399 20250401 130500 170607709 1148 1148 1148 1148 82
400 20250401 130400 170513573 1148 1148 1148 1148 0
401 20250401 130300 170513573 1148 1148 1148 1148 0
402 20250401 130200 170513573 1148 1148 1148 1148 742
403 20250401 130100 169661757 1148 1148 1148 1148 0
404 20250401 130000 169661757 1148 1148 1148 1148 0
405 20250401 125900 169661757 1148 1148 1148 1148 0
406 20250401 125800 169661757 1148 1148 1148 1148 0
407 20250401 125700 169661757 1148 1148 1148 1148 1
408 20250401 125600 169660609 1148 1148 1148 1148 178
409 20250401 125500 169456265 1155 1155 1155 1155 0
410 20250401 125400 169456265 1155 1155 1155 1155 0
411 20250401 125300 169456265 1155 1155 1155 1155 0
412 20250401 125200 169456265 1155 1155 1155 1155 0
413 20250401 125100 169456265 1155 1155 1155 1155 0
414 20250401 125000 169456265 1155 1155 1155 1155 96
415 20250401 124900 169345385 1155 1155 1155 1155 31
416 20250401 124800 169309580 1155 1155 1155 1155 0
417 20250401 124700 169309580 1155 1155 1155 1155 0
418 20250401 124600 169309580 1155 1155 1155 1155 37
419 20250401 124500 169266845 1147 1147 1147 1147 0
420 20250401 124400 169266845 1147 1147 1147 1147 0
421 20250401 124300 169266845 1147 1147 1147 1147 0
422 20250401 124200 169266845 1147 1147 1147 1147 0
423 20250401 124100 169266845 1147 1147 1147 1147 4
424 20250401 124000 169262257 1147 1147 1147 1147 0
425 20250401 123900 169262257 1147 1147 1147 1147 0
426 20250401 123800 169262257 1147 1147 1147 1147 1
427 20250401 123700 169261110 1147 1151 1151 1147 552
428 20250401 123600 168627850 1151 1154 1154 1151 3002
429 20250401 123500 165163620 1154 1155 1155 1154 1900
430 20250401 123400 162970650 1157 1157 1157 1157 0
431 20250401 123300 162970650 1157 1157 1157 1157 0
432 20250401 123200 162970650 1157 1157 1157 1157 1800
433 20250401 123100 160888050 1157 1157 1157 1157 102
434 20250401 123000 160770036 1157 1157 1157 1157 1
435 20250401 122900 160768879 1157 1157 1157 1157 0
436 20250401 122800 160768879 1157 1157 1157 1157 0
437 20250401 122700 160768879 1157 1157 1157 1157 0
438 20250401 122600 160768879 1157 1157 1157 1157 500
439 20250401 122500 160190379 1157 1157 1157 1157 0
440 20250401 122400 160190379 1157 1157 1157 1157 0
441 20250401 122300 160190379 1157 1157 1157 1157 0
442 20250401 122200 160190379 1157 1157 1157 1157 0
443 20250401 122100 160190379 1157 1157 1157 1157 0
444 20250401 122000 160190379 1157 1157 1157 1157 0
445 20250401 121900 160190379 1157 1157 1157 1157 0
446 20250401 121800 160190379 1157 1157 1157 1157 1484
447 20250401 121700 158473391 1157 1157 1157 1157 0
448 20250401 121600 158473391 1157 1157 1157 1157 500
449 20250401 121500 157894891 1157 1157 1157 1157 0
450 20250401 121400 157894891 1157 1157 1157 1157 5
451 20250401 121300 157889106 1157 1157 1157 1157 0
452 20250401 121200 157889106 1157 1157 1157 1157 0
453 20250401 121100 157889106 1157 1155 1157 1154 616
454 20250401 121000 157178062 1154 1154 1154 1154 0
455 20250401 120900 157178062 1154 1154 1154 1154 0
456 20250401 120800 157178062 1154 1160 1160 1154 1218
457 20250401 120700 155769031 1163 1163 1163 1163 200
458 20250401 120600 155536431 1163 1163 1163 1163 0
459 20250401 120500 155536431 1163 1163 1163 1163 1109
460 20250401 120400 154246664 1162 1160 1162 1160 571
461 20250401 120300 153583364 1162 1162 1162 1162 10
462 20250401 120200 153571744 1162 1162 1162 1162 15
463 20250401 120100 153554314 1162 1162 1162 1162 0
464 20250401 120000 153554314 1162 1162 1162 1162 3
465 20250401 115900 153550828 1162 1162 1162 1162 1
466 20250401 115800 153549666 1162 1162 1162 1162 1
467 20250401 115700 153548504 1162 1162 1162 1162 5
468 20250401 115600 153542694 1155 1155 1155 1155 0
469 20250401 115500 153542694 1155 1155 1155 1155 0
470 20250401 115400 153542694 1155 1155 1155 1155 501
471 20250401 115300 152964039 1156 1156 1156 1156 406
472 20250401 115200 152494703 1156 1156 1156 1156 0
473 20250401 115100 152494703 1156 1156 1156 1156 0
474 20250401 115000 152494703 1156 1156 1156 1156 0
475 20250401 114900 152494703 1156 1156 1156 1156 0
476 20250401 114800 152494703 1156 1157 1157 1156 490
477 20250401 114700 151928255 1158 1158 1158 1158 0
478 20250401 114600 151928255 1158 1158 1158 1158 298
479 20250401 114500 151583171 1158 1158 1158 1158 18
480 20250401 114400 151562327 1158 1158 1158 1158 40
481 20250401 114300 151516007 1165 1165 1165 1165 126
482 20250401 114200 151369217 1166 1166 1166 1166 20
483 20250401 114100 151345897 1166 1166 1166 1166 599
484 20250401 114000 150647463 1160 1160 1160 1160 0
485 20250401 113900 150647463 1160 1159 1160 1159 1750
486 20250401 113800 148619012 1159 1158 1159 1158 1000
487 20250401 113700 147460508 1154 1154 1154 1154 1
488 20250401 113600 147459354 1152 1152 1152 1151 441
489 20250401 113500 146951363 1153 1153 1153 1153 187
490 20250401 113400 146735752 1150 1150 1150 1150 100
491 20250401 113300 146620752 1150 1150 1150 1150 400
492 20250401 113200 146160752 1150 1150 1150 1150 469
493 20250401 113100 145621402 1150 1148 1159 1148 171
494 20250401 113000 145423840 1160 1160 1160 1160 89
495 20250401 112900 145320600 1165 1166 1166 1160 211
496 20250401 112800 145074620 1166 1164 1168 1164 2829
497 20250401 112700 141775916 1166 1168 1168 1165 2104
498 20250401 112600 139322392 1166 1157 1166 1157 12268
499 20250401 112500 125090801 1156 1156 1156 1156 52
500 20250401 112400 125030689 1156 1153 1156 1153 1074
501 20250401 112300 123789321 1145 1145 1145 1145 0
502 20250401 112200 123789321 1145 1145 1145 1145 0
503 20250401 112100 123789321 1145 1145 1145 1145 0
504 20250401 112000 123789321 1145 1145 1145 1145 0
505 20250401 111900 123789321 1145 1145 1145 1145 0
506 20250401 111800 123789321 1145 1145 1145 1145 54
507 20250401 111700 123727491 1142 1147 1147 1142 1688
508 20250401 111600 121797322 1153 1153 1153 1153 10
509 20250401 111500 121785792 1147 1147 1147 1147 10
510 20250401 111400 121774322 1153 1153 1153 1153 218
511 20250401 111300 121522968 1153 1153 1153 1153 106
512 20250401 111200 121400750 1142 1146 1146 1142 1982
513 20250401 111100 119134214 1145 1146 1146 1145 256
514 20250401 111000 118840921 1145 1145 1145 1145 0
515 20250401 110900 118840921 1145 1145 1145 1145 0
516 20250401 110800 118840921 1145 1145 1145 1145 0
517 20250401 110700 118840921 1145 1145 1145 1145 0
518 20250401 110600 118840921 1145 1145 1145 1145 0
519 20250401 110500 118840921 1145 1145 1145 1145 131
520 20250401 110400 118690926 1158 1150 1158 1150 4930
521 20250401 110300 112990562 1150 1150 1150 1150 100
522 20250401 110200 112875562 1150 1142 1150 1142 6741
523 20250401 110100 105161009 1140 1140 1140 1140 1730
524 20250401 110000 103188809 1140 1140 1140 1140 5
525 20250401 105900 103183109 1140 1139 1140 1139 4382
526 20250401 105800 98190097 1134 1134 1134 1134 0
527 20250401 105700 98190097 1134 1134 1134 1134 0
528 20250401 105600 98190097 1134 1134 1134 1134 87
529 20250401 105500 98091439 1139 1139 1139 1139 3
530 20250401 105400 98088022 1139 1139 1139 1139 58
531 20250401 105300 98021960 1139 1139 1139 1139 0
532 20250401 105200 98021960 1139 1139 1139 1139 1
533 20250401 105100 98020821 1140 1140 1140 1140 0
534 20250401 105000 98020821 1140 1140 1140 1140 91
535 20250401 104900 97917081 1140 1140 1140 1140 0
536 20250401 104800 97917081 1140 1140 1140 1140 20
537 20250401 104700 97894281 1140 1140 1140 1140 40
538 20250401 104600 97848681 1140 1140 1140 1140 0
539 20250401 104500 97848681 1140 1141 1141 1140 1051
540 20250401 104400 96649540 1141 1141 1141 1141 1000
541 20250401 104300 95508540 1141 1134 1141 1134 1798
542 20250401 104200 93460857 1129 1129 1129 1129 0
543 20250401 104100 93460857 1129 1129 1129 1129 11
544 20250401 104000 93448438 1129 1129 1129 1129 2
545 20250401 103900 93446180 1129 1129 1129 1129 47
546 20250401 103800 93393117 1129 1130 1130 1129 862
547 20250401 103700 92419904 1132 1135 1135 1132 553
548 20250401 103600 91792312 1135 1135 1135 1135 0
549 20250401 103500 91792312 1135 1137 1137 1135 754
550 20250401 103400 90935183 1140 1140 1140 1140 0
551 20250401 103300 90935183 1140 1140 1140 1140 0
552 20250401 103200 90935183 1140 1140 1140 1140 610
553 20250401 103100 90239783 1140 1139 1140 1139 752
554 20250401 103000 89383250 1136 1136 1136 1136 0
555 20250401 102900 89383250 1136 1138 1138 1136 510
556 20250401 102800 88803870 1138 1138 1138 1138 0
557 20250401 102700 88803870 1138 1133 1138 1133 4777
558 20250401 102600 83373369 1136 1135 1136 1135 906
559 20250401 102500 82344439 1130 1130 1130 1130 0
560 20250401 102400 82344439 1130 1133 1133 1130 530
561 20250401 102300 81745449 1133 1133 1133 1133 100
562 20250401 102200 81632149 1128 1128 1128 1128 330
563 20250401 102100 81259909 1129 1129 1129 1129 11
564 20250401 102000 81247490 1129 1130 1130 1129 35
565 20250401 101900 81207964 1128 1128 1128 1128 0
566 20250401 101800 81207964 1128 1128 1128 1128 0
567 20250401 101700 81207964 1128 1128 1128 1128 20
568 20250401 101600 81185404 1130 1128 1130 1128 677
569 20250401 101500 80420460 1127 1127 1127 1127 1
570 20250401 101400 80419333 1127 1127 1127 1127 1
571 20250401 101300 80418206 1118 1118 1118 1118 2
572 20250401 101200 80415970 1118 1118 1118 1118 1000
573 20250401 101100 79297970 1118 1122 1123 1118 1189
574 20250401 101000 77966064 1119 1115 1119 1113 657
575 20250401 100900 77233557 1113 1118 1118 1113 1788
576 20250401 100800 75240987 1118 1118 1118 1118 0
577 20250401 100700 75240987 1118 1118 1118 1118 0
578 20250401 100600 75240987 1118 1115 1118 1115 77
579 20250401 100500 75154904 1113 1113 1113 1113 20
580 20250401 100400 75132644 1113 1113 1113 1113 30
581 20250401 100300 75099254 1113 1113 1113 1113 30
582 20250401 100200 75065864 1115 1116 1116 1115 2423
583 20250401 100100 72363851 1118 1118 1118 1118 8
584 20250401 100000 72354907 1118 1122 1122 1118 56
585 20250401 095900 72292275 1122 1122 1122 1122 5
586 20250401 095800 72286665 1122 1122 1122 1122 0
587 20250401 095700 72286665 1122 1118 1122 1118 564
588 20250401 095600 71656073 1119 1119 1119 1119 0
589 20250401 095500 71656073 1119 1119 1119 1119 49
590 20250401 095400 71601242 1119 1118 1119 1118 166
591 20250401 095300 71415564 1119 1119 1119 1119 19
592 20250401 095200 71394303 1119 1119 1119 1119 20
593 20250401 095100 71371923 1119 1119 1119 1119 121
594 20250401 095000 71236524 1120 1121 1123 1120 3988
595 20250401 094900 66765163 1121 1123 1123 1121 181
596 20250401 094800 66561940 1123 1125 1125 1123 1516
597 20250401 094700 64857458 1125 1129 1129 1125 5063
598 20250401 094600 59153355 1129 1130 1130 1129 743
599 20250401 094500 58313784 1133 1133 1133 1133 36
600 20250401 094400 58272996 1135 1135 1135 1135 16
601 20250401 094300 58254836 1129 1129 1129 1129 0
602 20250401 094200 58254836 1129 1129 1129 1129 0
603 20250401 094100 58254836 1129 1129 1129 1129 3950
604 20250401 094000 53795286 1129 1129 1129 1129 301
605 20250401 093900 53455457 1129 1129 1129 1129 189
606 20250401 093800 53242076 1129 1129 1129 1128 320
607 20250401 093700 52880858 1127 1125 1127 1125 5573
608 20250401 093600 46609175 1127 1130 1130 1127 5449
609 20250401 093500 40458993 1131 1131 1131 1131 0
610 20250401 093400 40458993 1131 1131 1131 1131 1597
611 20250401 093300 38652786 1137 1137 1137 1137 52
612 20250401 093200 38593662 1130 1130 1131 1130 1007
613 20250401 093100 37455457 1130 1130 1130 1130 101
614 20250401 093000 37341327 1129 1129 1129 1129 0
615 20250401 092900 37341327 1129 1129 1129 1129 1815
616 20250401 092800 35292192 1128 1136 1136 1128 5078
617 20250401 092700 29555029 1137 1140 1140 1137 5110
618 20250401 092600 23735074 1140 1139 1140 1139 155
619 20250401 092500 23558480 1146 1147 1147 1140 1629
620 20250401 092400 21699365 1149 1149 1149 1149 0
621 20250401 092300 21699365 1149 1149 1149 1149 0
622 20250401 092200 21699365 1149 1149 1149 1149 224
623 20250401 092100 21441989 1141 1141 1141 1141 606
624 20250401 092000 20750543 1149 1149 1149 1149 155
625 20250401 091900 20572448 1149 1149 1149 1146 2676
626 20250401 091800 17499358 1159 1151 1159 1151 1720
627 20250401 091700 15516936 1150 1144 1150 1144 977
628 20250401 091600 14393469 1144 1144 1144 1144 0
629 20250401 091500 14393469 1144 1144 1144 1144 0
630 20250401 091400 14393469 1144 1145 1145 1144 900
631 20250401 091300 13363769 1141 1140 1141 1140 4887
632 20250401 091200 7789590 1140 1140 1140 1135 518
633 20250401 091100 7201570 1138 1140 1140 1138 2093
634 20250401 091000 4819550 1140 1140 1140 1140 1
635 20250401 090900 4818410 1141 1141 1141 1141 1
636 20250401 090800 4817269 1142 1139 1142 1139 1237
637 20250401 090700 3407084 1135 1133 1136 1133 102
638 20250401 090600 3291340 1132 1140 1140 1132 29
639 20250401 090500 3258496 1140 1140 1140 1140 0
640 20250401 090400 3258496 1140 1140 1140 1140 9
641 20250401 090300 3248236 1143 1142 1143 1142 1325
642 20250401 090200 1734167 1143 1143 1143 1143 0
643 20250401 090100 1734167 1143 1143 1143 1143 1
644 20250401 090000 1733024 1143 1128 1143 1128 1534

1
049180/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,51515906,0,58573585122,0.00
20250327,0,51515906,0,58779648746,0.00
20250326,0,51515906,0,61200896328,0.00
20250325,0,51515906,0,61716055388,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 51515906 0 58573585122 0.00
3 20250327 0 51515906 0 58779648746 0.00
4 20250326 0 51515906 0 61200896328 0.00
5 20250325 0 51515906 0 61716055388 0.00