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

653
060260/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,653 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,195100,207175876,1192,1192,1192,1192,1821
20250401,195000,207175876,1192,1192,1192,1192,0
20250401,194900,207175876,1192,1192,1192,1192,0
20250401,194800,207175876,1192,1192,1192,1192,0
20250401,194700,207175876,1192,1192,1192,1192,0
20250401,194600,207175876,1192,1192,1192,1192,0
20250401,194500,207175876,1192,1192,1192,1192,0
20250401,194400,207175876,1192,1192,1192,1192,0
20250401,194300,207175876,1192,1192,1192,1192,0
20250401,194200,207175876,1192,1192,1192,1192,0
20250401,194100,207175876,1192,1192,1192,1192,0
20250401,194000,207175876,1192,1192,1192,1192,0
20250401,193900,207175876,1192,1192,1192,1192,0
20250401,193800,207175876,1192,1192,1192,1192,0
20250401,193700,207175876,1192,1192,1192,1192,0
20250401,193600,207175876,1192,1192,1192,1192,0
20250401,193500,207175876,1192,1192,1192,1192,0
20250401,193400,207175876,1192,1192,1192,1192,0
20250401,193300,207175876,1192,1192,1192,1192,0
20250401,193200,207175876,1192,1192,1192,1192,0
20250401,193100,207175876,1192,1192,1192,1192,0
20250401,193000,207175876,1192,1192,1192,1192,0
20250401,192900,207175876,1192,1192,1192,1192,0
20250401,192800,207175876,1192,1192,1192,1192,0
20250401,192700,207175876,1192,1192,1192,1192,0
20250401,192600,207175876,1192,1192,1192,1192,0
20250401,192500,207175876,1192,1192,1192,1192,0
20250401,192400,207175876,1192,1192,1192,1192,0
20250401,192300,207175876,1192,1192,1192,1192,0
20250401,192200,207175876,1192,1192,1192,1192,0
20250401,192100,207175876,1192,1192,1192,1192,1821
20250401,192000,207175876,1192,1192,1192,1192,0
20250401,191900,207175876,1192,1192,1192,1192,0
20250401,191800,207175876,1192,1192,1192,1192,0
20250401,191700,207175876,1192,1192,1192,1192,0
20250401,191600,207175876,1192,1192,1192,1192,0
20250401,191500,207175876,1192,1192,1192,1192,0
20250401,191400,207175876,1192,1192,1192,1192,0
20250401,191300,207175876,1192,1192,1192,1192,0
20250401,191200,207175876,1192,1192,1192,1192,0
20250401,191100,207175876,1192,1192,1192,1192,0
20250401,191000,207175876,1192,1192,1192,1192,0
20250401,190900,207175876,1192,1192,1192,1192,0
20250401,190800,207175876,1192,1192,1192,1192,0
20250401,190700,207175876,1192,1192,1192,1192,0
20250401,190600,207175876,1192,1192,1192,1192,0
20250401,190500,207175876,1192,1192,1192,1192,0
20250401,190400,207175876,1192,1192,1192,1192,0
20250401,190300,207175876,1192,1192,1192,1192,0
20250401,190200,207175876,1192,1192,1192,1192,0
20250401,190100,207175876,1192,1192,1192,1192,0
20250401,190000,207175876,1192,1192,1192,1192,0
20250401,185900,207175876,1192,1192,1192,1192,0
20250401,185800,207175876,1192,1192,1192,1192,0
20250401,185700,207175876,1192,1192,1192,1192,0
20250401,185600,207175876,1192,1192,1192,1192,0
20250401,185500,207175876,1192,1192,1192,1192,0
20250401,185400,207175876,1192,1192,1192,1192,0
20250401,185300,207175876,1192,1192,1192,1192,0
20250401,185200,207175876,1192,1192,1192,1192,0
20250401,185100,207175876,1192,1192,1192,1192,1821
20250401,185000,207175876,1192,1192,1192,1192,0
20250401,184900,207175876,1192,1192,1192,1192,0
20250401,184800,207175876,1192,1192,1192,1192,0
20250401,184700,207175876,1192,1192,1192,1192,0
20250401,184600,207175876,1192,1192,1192,1192,0
20250401,184500,207175876,1192,1192,1192,1192,0
20250401,184400,207175876,1192,1192,1192,1192,0
20250401,184300,207175876,1192,1192,1192,1192,0
20250401,184200,207175876,1192,1192,1192,1192,0
20250401,184100,207175876,1192,1192,1192,1192,0
20250401,184000,207175876,1192,1192,1192,1192,0
20250401,183900,207175876,1192,1192,1192,1192,0
20250401,183800,207175876,1192,1192,1192,1192,0
20250401,183700,207175876,1192,1192,1192,1192,0
20250401,183600,207175876,1192,1192,1192,1192,0
20250401,183500,207175876,1192,1192,1192,1192,0
20250401,183400,207175876,1192,1192,1192,1192,0
20250401,183300,207175876,1192,1192,1192,1192,0
20250401,183200,207175876,1192,1192,1192,1192,0
20250401,183100,207175876,1192,1192,1192,1192,0
20250401,183000,207175876,1192,1192,1192,1192,0
20250401,182900,207175876,1192,1192,1192,1192,0
20250401,182800,207175876,1192,1192,1192,1192,0
20250401,182700,207175876,1192,1192,1192,1192,0
20250401,182600,207175876,1192,1192,1192,1192,0
20250401,182500,207175876,1192,1192,1192,1192,0
20250401,182400,207175876,1192,1192,1192,1192,0
20250401,182300,207175876,1192,1192,1192,1192,0
20250401,182200,207175876,1192,1192,1192,1192,0
20250401,182100,207175876,1192,1192,1192,1192,1821
20250401,182000,207175876,1192,1192,1192,1192,0
20250401,181900,207175876,1192,1192,1192,1192,0
20250401,181800,207175876,1192,1192,1192,1192,0
20250401,181700,207175876,1192,1192,1192,1192,0
20250401,181600,207175876,1192,1192,1192,1192,0
20250401,181500,207175876,1192,1192,1192,1192,0
20250401,181400,207175876,1192,1192,1192,1192,0
20250401,181300,207175876,1192,1192,1192,1192,0
20250401,181200,207175876,1192,1192,1192,1192,0
20250401,181100,207175876,1192,1192,1192,1192,0
20250401,181000,207175876,1192,1192,1192,1192,0
20250401,180900,207175876,1192,1192,1192,1192,0
20250401,180800,207175876,1192,1192,1192,1192,0
20250401,180700,207175876,1192,1192,1192,1192,0
20250401,180600,207175876,1192,1192,1192,1192,0
20250401,180500,207175876,1192,1192,1192,1192,0
20250401,180400,207175876,1192,1192,1192,1192,0
20250401,180300,207175876,1192,1192,1192,1192,0
20250401,180200,207175876,1192,1192,1192,1192,0
20250401,180100,207175876,1192,1192,1192,1192,0
20250401,180000,207175876,1192,1192,1192,1192,0
20250401,175900,207175876,1192,1192,1192,1192,0
20250401,175800,207175876,1192,1192,1192,1192,0
20250401,175700,207175876,1192,1192,1192,1192,0
20250401,175600,207175876,1192,1192,1192,1192,0
20250401,175500,207175876,1192,1192,1192,1192,0
20250401,175400,207175876,1192,1192,1192,1192,0
20250401,175300,207175876,1192,1192,1192,1192,0
20250401,175200,207175876,1192,1192,1192,1192,0
20250401,175100,207175876,1192,1192,1192,1192,1821
20250401,175000,207175876,1192,1192,1192,1192,0
20250401,174900,207175876,1192,1192,1192,1192,0
20250401,174800,207175876,1192,1192,1192,1192,0
20250401,174700,207175876,1192,1192,1192,1192,0
20250401,174600,207175876,1192,1192,1192,1192,0
20250401,174500,207175876,1192,1192,1192,1192,0
20250401,174400,207175876,1192,1192,1192,1192,0
20250401,174300,207175876,1192,1192,1192,1192,0
20250401,174200,207175876,1192,1192,1192,1192,0
20250401,174100,207175876,1192,1192,1192,1192,0
20250401,174000,207175876,1192,1192,1192,1192,0
20250401,173900,207175876,1192,1192,1192,1192,0
20250401,173800,207175876,1192,1192,1192,1192,0
20250401,173700,207175876,1192,1192,1192,1192,0
20250401,173600,207175876,1192,1192,1192,1192,0
20250401,173500,207175876,1192,1192,1192,1192,0
20250401,173400,207175876,1192,1192,1192,1192,0
20250401,173300,207175876,1192,1192,1192,1192,0
20250401,173200,207175876,1192,1192,1192,1192,0
20250401,173100,207175876,1192,1192,1192,1192,0
20250401,173000,207175876,1192,1192,1192,1192,0
20250401,172900,207175876,1192,1192,1192,1192,0
20250401,172800,207175876,1192,1192,1192,1192,0
20250401,172700,207175876,1192,1192,1192,1192,0
20250401,172600,207175876,1192,1192,1192,1192,0
20250401,172500,207175876,1192,1192,1192,1192,0
20250401,172400,207175876,1192,1192,1192,1192,0
20250401,172300,207175876,1192,1192,1192,1192,0
20250401,172200,207175876,1192,1192,1192,1192,0
20250401,172100,207175876,1192,1192,1192,1192,1821
20250401,172000,207175876,1192,1192,1192,1192,0
20250401,171900,207175876,1192,1192,1192,1192,0
20250401,171800,207175876,1192,1192,1192,1192,0
20250401,171700,207175876,1192,1192,1192,1192,0
20250401,171600,207175876,1192,1192,1192,1192,0
20250401,171500,207175876,1192,1192,1192,1192,0
20250401,171400,207175876,1192,1192,1192,1192,0
20250401,171300,207175876,1192,1192,1192,1192,0
20250401,171200,207175876,1192,1192,1192,1192,0
20250401,171100,207175876,1192,1192,1192,1192,0
20250401,171000,207175876,1192,1192,1192,1192,0
20250401,170900,207175876,1192,1192,1192,1192,0
20250401,170800,207175876,1192,1192,1192,1192,0
20250401,170700,207175876,1192,1192,1192,1192,0
20250401,170600,207175876,1192,1192,1192,1192,0
20250401,170500,207175876,1192,1192,1192,1192,0
20250401,170400,207175876,1192,1192,1192,1192,0
20250401,170300,207175876,1192,1192,1192,1192,0
20250401,170200,207175876,1192,1192,1192,1192,0
20250401,170100,207175876,1192,1192,1192,1192,0
20250401,170000,207175876,1192,1192,1192,1192,0
20250401,165900,207175876,1192,1192,1192,1192,0
20250401,165800,207175876,1192,1192,1192,1192,0
20250401,165700,207175876,1192,1192,1192,1192,0
20250401,165600,207175876,1192,1192,1192,1192,0
20250401,165500,207175876,1192,1192,1192,1192,0
20250401,165400,207175876,1192,1192,1192,1192,0
20250401,165300,207175876,1192,1192,1192,1192,0
20250401,165200,207175876,1192,1192,1192,1192,0
20250401,165100,207175876,1192,1192,1192,1192,1821
20250401,165000,207175876,1192,1192,1192,1192,0
20250401,164900,207175876,1192,1192,1192,1192,0
20250401,164800,207175876,1192,1192,1192,1192,0
20250401,164700,207175876,1192,1192,1192,1192,0
20250401,164600,207175876,1192,1192,1192,1192,0
20250401,164500,207175876,1192,1192,1192,1192,0
20250401,164400,207175876,1192,1192,1192,1192,0
20250401,164300,207175876,1192,1192,1192,1192,0
20250401,164200,207175876,1192,1192,1192,1192,0
20250401,164100,207175876,1192,1192,1192,1192,0
20250401,164000,207175876,1192,1192,1192,1192,0
20250401,163900,207175876,1192,1192,1192,1192,0
20250401,163800,207175876,1192,1192,1192,1192,0
20250401,163700,207175876,1192,1192,1192,1192,0
20250401,163600,207175876,1192,1192,1192,1192,0
20250401,163500,207175876,1192,1192,1192,1192,0
20250401,163400,207175876,1192,1192,1192,1192,0
20250401,163300,207175876,1192,1192,1192,1192,0
20250401,163200,207175876,1192,1192,1192,1192,0
20250401,163100,207175876,1192,1192,1192,1192,0
20250401,163000,207175876,1192,1192,1192,1192,0
20250401,162900,207175876,1192,1192,1192,1192,0
20250401,162800,207175876,1192,1192,1192,1192,0
20250401,162700,207175876,1192,1192,1192,1192,0
20250401,162600,207175876,1192,1192,1192,1192,0
20250401,162500,207175876,1192,1192,1192,1192,0
20250401,162400,207175876,1192,1192,1192,1192,0
20250401,162300,207175876,1192,1192,1192,1192,0
20250401,162200,207175876,1192,1192,1192,1192,0
20250401,162100,207175876,1192,1192,1192,1192,1821
20250401,162000,207175876,1192,1192,1192,1192,0
20250401,161900,207175876,1192,1192,1192,1192,0
20250401,161800,207175876,1192,1192,1192,1192,0
20250401,161700,207175876,1192,1192,1192,1192,0
20250401,161600,207175876,1192,1192,1192,1192,0
20250401,161500,207175876,1192,1192,1192,1192,0
20250401,161400,207175876,1192,1192,1192,1192,0
20250401,161300,207175876,1192,1192,1192,1192,0
20250401,161200,207175876,1192,1192,1192,1192,0
20250401,161100,207175876,1192,1192,1192,1192,0
20250401,161000,207175876,1192,1192,1192,1192,0
20250401,160900,207175876,1192,1192,1192,1192,0
20250401,160800,207175876,1192,1192,1192,1192,0
20250401,160700,207175876,1192,1192,1192,1192,0
20250401,160600,207175876,1192,1192,1192,1192,0
20250401,160500,207175876,1192,1192,1192,1192,0
20250401,160400,207175876,1192,1192,1192,1192,0
20250401,160300,207175876,1192,1192,1192,1192,0
20250401,160200,207175876,1192,1192,1192,1192,0
20250401,160100,207175876,1192,1192,1192,1192,0
20250401,160000,207175876,1192,1192,1192,1192,0
20250401,155900,207175876,1192,1192,1192,1192,0
20250401,155800,207175876,1192,1192,1192,1192,0
20250401,155700,207175876,1192,1192,1192,1192,0
20250401,155600,207175876,1192,1192,1192,1192,0
20250401,155500,207175876,1192,1192,1192,1192,0
20250401,155400,207175876,1192,1192,1192,1192,0
20250401,155300,207175876,1192,1192,1192,1192,0
20250401,155200,207175876,1192,1192,1192,1192,0
20250401,155100,207175876,1192,1192,1192,1192,1821
20250401,155000,207175876,1192,1192,1192,1192,0
20250401,154900,207175876,1192,1192,1192,1192,0
20250401,154800,207175876,1192,1192,1192,1192,0
20250401,154700,207175876,1192,1192,1192,1192,0
20250401,154600,207175876,1192,1192,1192,1192,0
20250401,154500,207175876,1192,1192,1192,1192,0
20250401,154400,207175876,1192,1192,1192,1192,0
20250401,154300,207175876,1192,1192,1192,1192,0
20250401,154200,207175876,1192,1192,1192,1192,0
20250401,154100,207175876,1192,1192,1192,1192,0
20250401,154000,207175876,1192,1192,1192,1192,0
20250401,153900,207175876,1192,1192,1192,1192,0
20250401,153800,207175876,1192,1192,1192,1192,0
20250401,153700,207175876,1192,1192,1192,1192,0
20250401,153600,207175876,1192,1192,1192,1192,0
20250401,153500,207175876,1192,1192,1192,1192,0
20250401,153400,207175876,1192,1192,1192,1192,0
20250401,153300,207175876,1192,1192,1192,1192,0
20250401,153200,207175876,1192,1192,1192,1192,0
20250401,153100,207175876,1192,1192,1192,1192,0
20250401,153000,207175876,1192,1192,1192,1192,1821
20250401,152900,205005244,1193,1193,1193,1193,0
20250401,152800,205005244,1193,1193,1193,1193,0
20250401,152700,205005244,1193,1193,1193,1193,0
20250401,152600,205005244,1193,1193,1193,1193,0
20250401,152500,205005244,1193,1193,1193,1193,0
20250401,152400,205005244,1193,1193,1193,1193,0
20250401,152300,205005244,1193,1193,1193,1193,0
20250401,152200,205005244,1193,1193,1193,1193,0
20250401,152100,205005244,1193,1193,1193,1193,0
20250401,152000,205005244,1193,1193,1193,1193,0
20250401,151900,205005244,1193,1190,1193,1190,1673
20250401,151800,203013549,1190,1189,1190,1189,638
20250401,151700,202254966,1189,1189,1189,1189,30
20250401,151600,202219296,1189,1185,1189,1185,31
20250401,151500,202182557,1189,1189,1189,1189,20
20250401,151400,202158777,1183,1183,1183,1183,100
20250401,151300,202040477,1183,1183,1183,1183,0
20250401,151200,202040477,1183,1183,1183,1183,100
20250401,151100,201922177,1182,1182,1182,1182,0
20250401,151000,201922177,1182,1182,1182,1182,0
20250401,150900,201922177,1182,1182,1182,1182,0
20250401,150800,201922177,1182,1182,1182,1182,0
20250401,150700,201922177,1182,1182,1182,1182,86
20250401,150600,201820525,1182,1182,1182,1182,91
20250401,150500,201712963,1182,1182,1182,1182,0
20250401,150400,201712963,1182,1182,1182,1182,1
20250401,150300,201711781,1190,1190,1190,1190,0
20250401,150200,201711781,1190,1190,1190,1190,0
20250401,150100,201711781,1190,1190,1190,1190,0
20250401,150000,201711781,1190,1190,1190,1190,58
20250401,145900,201642761,1192,1192,1192,1192,0
20250401,145800,201642761,1192,1189,1192,1189,1030
20250401,145700,200416203,1182,1182,1182,1182,0
20250401,145600,200416203,1182,1182,1182,1182,1
20250401,145500,200415021,1188,1189,1189,1188,84
20250401,145400,200315184,1190,1190,1190,1190,0
20250401,145300,200315184,1190,1190,1190,1190,0
20250401,145200,200315184,1190,1190,1190,1190,0
20250401,145100,200315184,1190,1181,1190,1181,829
20250401,145000,199336126,1182,1182,1182,1182,50
20250401,144900,199277026,1182,1182,1182,1182,627
20250401,144800,198535912,1182,1182,1182,1182,0
20250401,144700,198535912,1182,1182,1182,1182,200
20250401,144600,198299512,1182,1182,1182,1182,699
20250401,144500,197473294,1181,1187,1191,1181,977
20250401,144400,196312487,1192,1192,1192,1192,0
20250401,144300,196312487,1192,1192,1192,1192,0
20250401,144200,196312487,1192,1192,1192,1192,0
20250401,144100,196312487,1192,1189,1192,1189,1031
20250401,144000,195084394,1189,1189,1189,1189,1
20250401,143900,195083205,1182,1182,1182,1182,400
20250401,143800,194610405,1182,1182,1182,1182,48
20250401,143700,194553669,1181,1181,1181,1181,0
20250401,143600,194553669,1181,1181,1181,1181,0
20250401,143500,194553669,1181,1181,1181,1181,0
20250401,143400,194553669,1181,1182,1182,1181,100
20250401,143300,194435470,1193,1193,1193,1193,0
20250401,143200,194435470,1193,1193,1193,1193,0
20250401,143100,194435470,1193,1193,1193,1193,0
20250401,143000,194435470,1193,1193,1193,1193,0
20250401,142900,194435470,1193,1193,1193,1193,0
20250401,142800,194435470,1193,1193,1193,1193,0
20250401,142700,194435470,1193,1193,1193,1193,0
20250401,142600,194435470,1193,1193,1193,1193,0
20250401,142500,194435470,1193,1193,1193,1193,0
20250401,142400,194435470,1193,1186,1193,1186,1031
20250401,142300,193208821,1176,1188,1188,1176,8065
20250401,142200,183704723,1188,1188,1188,1188,772
20250401,142100,182787587,1192,1187,1192,1187,73
20250401,142000,182700576,1188,1188,1188,1188,0
20250401,141900,182700576,1188,1188,1188,1188,0
20250401,141800,182700576,1188,1188,1188,1188,29
20250401,141700,182666124,1188,1188,1188,1188,400
20250401,141600,182190924,1188,1188,1188,1188,0
20250401,141500,182190924,1188,1188,1188,1188,0
20250401,141400,182190924,1188,1188,1188,1188,6
20250401,141300,182183796,1195,1195,1195,1195,0
20250401,141200,182183796,1195,1195,1195,1195,0
20250401,141100,182183796,1195,1195,1195,1195,0
20250401,141000,182183796,1195,1195,1195,1195,0
20250401,140900,182183796,1195,1195,1195,1195,0
20250401,140800,182183796,1195,1195,1195,1195,0
20250401,140700,182183796,1195,1194,1195,1194,1031
20250401,140600,180952751,1195,1195,1195,1195,0
20250401,140500,180952751,1195,1195,1195,1195,0
20250401,140400,180952751,1195,1195,1195,1195,0
20250401,140300,180952751,1195,1195,1195,1195,0
20250401,140200,180952751,1195,1195,1195,1195,20
20250401,140100,180928851,1195,1195,1195,1195,0
20250401,140000,180928851,1195,1195,1195,1195,0
20250401,135900,180928851,1195,1195,1195,1195,0
20250401,135800,180928851,1195,1195,1195,1195,1
20250401,135700,180927656,1195,1195,1195,1195,0
20250401,135600,180927656,1195,1195,1195,1195,200
20250401,135500,180688656,1195,1195,1195,1195,0
20250401,135400,180688656,1195,1195,1195,1195,100
20250401,135300,180569156,1196,1196,1196,1196,0
20250401,135200,180569156,1196,1196,1196,1196,0
20250401,135100,180569156,1196,1196,1196,1196,0
20250401,135000,180569156,1196,1195,1196,1195,1032
20250401,134900,179335093,1196,1196,1196,1196,0
20250401,134800,179335093,1196,1196,1196,1196,0
20250401,134700,179335093,1196,1196,1196,1196,0
20250401,134600,179335093,1196,1196,1196,1196,0
20250401,134500,179335093,1196,1196,1196,1196,0
20250401,134400,179335093,1196,1196,1196,1196,0
20250401,134300,179335093,1196,1196,1196,1196,0
20250401,134200,179335093,1196,1196,1196,1196,0
20250401,134100,179335093,1196,1196,1196,1196,0
20250401,134000,179335093,1196,1196,1196,1196,1
20250401,133900,179333897,1197,1197,1197,1197,0
20250401,133800,179333897,1197,1197,1197,1197,0
20250401,133700,179333897,1197,1197,1197,1197,0
20250401,133600,179333897,1197,1197,1197,1197,0
20250401,133500,179333897,1197,1197,1197,1197,0
20250401,133400,179333897,1197,1197,1197,1197,0
20250401,133300,179333897,1197,1195,1197,1195,1031
20250401,133200,178100866,1187,1187,1187,1187,0
20250401,133100,178100866,1187,1187,1187,1187,0
20250401,133000,178100866,1187,1187,1187,1187,0
20250401,132900,178100866,1187,1187,1187,1187,60
20250401,132800,178029646,1197,1197,1197,1197,0
20250401,132700,178029646,1197,1197,1197,1197,0
20250401,132600,178029646,1197,1197,1197,1197,0
20250401,132500,178029646,1197,1197,1197,1197,0
20250401,132400,178029646,1197,1197,1197,1197,0
20250401,132300,178029646,1197,1197,1197,1197,0
20250401,132200,178029646,1197,1197,1197,1197,0
20250401,132100,178029646,1197,1197,1197,1197,0
20250401,132000,178029646,1197,1197,1197,1197,0
20250401,131900,178029646,1197,1197,1197,1197,0
20250401,131800,178029646,1197,1197,1197,1197,0
20250401,131700,178029646,1197,1197,1197,1197,0
20250401,131600,178029646,1197,1196,1197,1196,1031
20250401,131500,176795624,1197,1197,1197,1197,0
20250401,131400,176795624,1197,1197,1197,1197,0
20250401,131300,176795624,1197,1197,1197,1197,0
20250401,131200,176795624,1197,1197,1197,1197,2088
20250401,131100,174296288,1187,1189,1189,1187,602
20250401,131000,173581554,1188,1188,1188,1188,141
20250401,130900,173414046,1187,1187,1187,1187,4482
20250401,130800,168093912,1188,1191,1191,1188,2557
20250401,130700,165053521,1189,1193,1193,1189,2000
20250401,130600,162674259,1193,1194,1194,1193,1500
20250401,130500,160884672,1194,1194,1194,1194,126
20250401,130400,160734228,1200,1200,1200,1200,1
20250401,130300,160733028,1200,1200,1200,1200,4
20250401,130200,160728228,1201,1201,1201,1201,0
20250401,130100,160728228,1201,1201,1201,1201,284
20250401,130000,160387144,1201,1201,1201,1201,0
20250401,125900,160387144,1201,1201,1201,1201,1031
20250401,125800,159148913,1202,1202,1202,1202,0
20250401,125700,159148913,1202,1202,1202,1202,0
20250401,125600,159148913,1202,1202,1202,1202,0
20250401,125500,159148913,1202,1202,1202,1202,0
20250401,125400,159148913,1202,1202,1202,1202,0
20250401,125300,159148913,1202,1202,1202,1202,0
20250401,125200,159148913,1202,1202,1202,1202,0
20250401,125100,159148913,1202,1202,1202,1202,0
20250401,125000,159148913,1202,1202,1202,1202,0
20250401,124900,159148913,1202,1202,1202,1202,0
20250401,124800,159148913,1202,1202,1202,1202,0
20250401,124700,159148913,1202,1202,1202,1202,0
20250401,124600,159148913,1202,1202,1202,1202,0
20250401,124500,159148913,1202,1202,1202,1202,0
20250401,124400,159148913,1202,1202,1202,1202,0
20250401,124300,159148913,1202,1202,1202,1202,0
20250401,124200,159148913,1202,1200,1202,1200,1031
20250401,124100,157910517,1201,1201,1201,1201,0
20250401,124000,157910517,1201,1201,1201,1201,0
20250401,123900,157910517,1201,1201,1201,1201,1
20250401,123800,157909316,1194,1194,1194,1194,0
20250401,123700,157909316,1194,1194,1194,1194,81
20250401,123600,157812602,1202,1202,1202,1202,0
20250401,123500,157812602,1202,1202,1202,1202,0
20250401,123400,157812602,1202,1202,1202,1202,0
20250401,123300,157812602,1202,1202,1202,1202,0
20250401,123200,157812602,1202,1202,1202,1202,0
20250401,123100,157812602,1202,1202,1202,1202,0
20250401,123000,157812602,1202,1202,1202,1202,0
20250401,122900,157812602,1202,1202,1202,1202,0
20250401,122800,157812602,1202,1202,1202,1202,0
20250401,122700,157812602,1202,1202,1202,1202,0
20250401,122600,157812602,1202,1202,1202,1202,0
20250401,122500,157812602,1202,1195,1202,1195,1191
20250401,122400,156384607,1195,1197,1197,1195,1006
20250401,122300,155181921,1197,1198,1198,1197,2088
20250401,122200,152681968,1201,1201,1201,1201,0
20250401,122100,152681968,1201,1201,1201,1201,112
20250401,122000,152547456,1202,1202,1202,1202,0
20250401,121900,152547456,1202,1202,1202,1202,0
20250401,121800,152547456,1202,1202,1202,1202,0
20250401,121700,152547456,1202,1202,1202,1202,0
20250401,121600,152547456,1202,1202,1202,1202,0
20250401,121500,152547456,1202,1202,1202,1202,0
20250401,121400,152547456,1202,1202,1202,1202,0
20250401,121300,152547456,1202,1202,1202,1202,0
20250401,121200,152547456,1202,1202,1202,1202,0
20250401,121100,152547456,1202,1202,1202,1202,0
20250401,121000,152547456,1202,1202,1202,1202,0
20250401,120900,152547456,1202,1202,1202,1202,0
20250401,120800,152547456,1202,1201,1202,1201,1831
20250401,120700,150347693,1201,1201,1201,1201,0
20250401,120600,150347693,1201,1201,1201,1201,0
20250401,120500,150347693,1201,1201,1201,1201,0
20250401,120400,150347693,1201,1201,1201,1201,1
20250401,120300,150346492,1202,1202,1202,1202,0
20250401,120200,150346492,1202,1202,1203,1202,20
20250401,120100,150322451,1199,1197,1203,1197,2201
20250401,120000,147678654,1198,1197,1198,1197,132
20250401,115900,147520552,1197,1198,1198,1197,10
20250401,115800,147508578,1197,1197,1197,1197,0
20250401,115700,147508578,1197,1198,1198,1197,485
20250401,115600,146927550,1203,1203,1203,1203,300
20250401,115500,146566650,1203,1203,1203,1203,0
20250401,115400,146566650,1203,1203,1203,1203,0
20250401,115300,146566650,1203,1203,1203,1203,0
20250401,115200,146566650,1203,1198,1203,1198,421
20250401,115100,146060192,1203,1198,1203,1198,2551
20250401,115000,142993897,1202,1202,1202,1202,0
20250401,114900,142993897,1202,1202,1202,1202,0
20250401,114800,142993897,1202,1202,1202,1202,0
20250401,114700,142993897,1202,1202,1202,1202,0
20250401,114600,142993897,1202,1202,1202,1202,34
20250401,114500,142953029,1202,1202,1202,1202,0
20250401,114400,142953029,1202,1202,1202,1202,0
20250401,114300,142953029,1202,1195,1202,1195,389
20250401,114200,142487299,1197,1200,1200,1197,1611
20250401,114100,140558809,1196,1196,1196,1196,0
20250401,114000,140558809,1196,1196,1196,1196,30
20250401,113900,140522929,1196,1196,1196,1196,2194
20250401,113800,137898905,1196,1196,1196,1196,857
20250401,113700,136873933,1196,1202,1202,1196,534
20250401,113600,136235065,1204,1204,1204,1204,0
20250401,113500,136235065,1204,1204,1204,1204,0
20250401,113400,136235065,1204,1203,1205,1203,1036
20250401,113300,134987116,1196,1196,1196,1196,200
20250401,113200,134747916,1193,1193,1193,1193,0
20250401,113100,134747916,1193,1203,1205,1193,167
20250401,113000,134546821,1191,1200,1200,1191,350
20250401,112900,134127136,1205,1205,1205,1205,0
20250401,112800,134127136,1205,1205,1205,1205,0
20250401,112700,134127136,1205,1205,1205,1205,2
20250401,112600,134124726,1200,1192,1200,1192,703
20250401,112500,133281142,1199,1190,1199,1190,2085
20250401,112400,130781245,1199,1199,1199,1199,819
20250401,112300,129799264,1199,1188,1200,1188,951
20250401,112200,128668914,1185,1185,1185,1185,0
20250401,112100,128668914,1185,1201,1203,1185,1466
20250401,112000,126908505,1200,1199,1200,1194,1104
20250401,111900,125584164,1199,1193,1199,1193,961
20250401,111800,124434691,1193,1193,1193,1193,0
20250401,111700,124434691,1193,1192,1193,1192,1039
20250401,111600,123196170,1179,1181,1181,1179,10
20250401,111500,123184366,1181,1181,1181,1181,170
20250401,111400,122983596,1181,1181,1181,1181,0
20250401,111300,122983596,1181,1181,1181,1181,0
20250401,111200,122983596,1181,1192,1192,1181,12
20250401,111100,122969395,1189,1189,1189,1189,0
20250401,111000,122969395,1189,1189,1189,1189,578
20250401,110900,122282153,1181,1181,1188,1181,2848
20250401,110800,118902236,1187,1186,1187,1186,2806
20250401,110700,115571817,1181,1181,1181,1181,0
20250401,110600,115571817,1181,1181,1181,1181,100
20250401,110500,115453717,1181,1181,1182,1181,3744
20250401,110400,111029364,1181,1181,1181,1181,0
20250401,110300,111029364,1181,1172,1181,1172,2
20250401,110200,111027011,1171,1171,1171,1171,847
20250401,110100,110035174,1171,1181,1181,1171,125
20250401,110000,109887599,1181,1180,1182,1180,1151
20250401,105900,108528717,1182,1182,1182,1182,0
20250401,105800,108528717,1182,1182,1182,1182,1
20250401,105700,108527535,1179,1179,1179,1179,0
20250401,105600,108527535,1179,1179,1179,1179,0
20250401,105500,108527535,1179,1179,1179,1179,179
20250401,105400,108316494,1179,1178,1179,1178,760
20250401,105300,107420673,1177,1171,1177,1164,1002
20250401,105200,106251168,1171,1171,1171,1171,7
20250401,105100,106242971,1171,1171,1171,1171,4
20250401,105000,106238287,1181,1181,1181,1181,0
20250401,104900,106238287,1181,1181,1181,1181,5
20250401,104800,106232382,1181,1181,1181,1181,0
20250401,104700,106232382,1181,1181,1181,1181,1270
20250401,104600,104732512,1182,1182,1182,1182,0
20250401,104500,104732512,1182,1171,1182,1166,2434
20250401,104400,101869189,1182,1182,1182,1182,0
20250401,104300,101869189,1182,1179,1182,1179,1031
20250401,104200,100651171,1171,1171,1171,1171,0
20250401,104100,100651171,1171,1171,1171,1171,0
20250401,104000,100651171,1171,1171,1171,1171,0
20250401,103900,100651171,1171,1179,1179,1171,2
20250401,103800,100648821,1179,1179,1179,1179,0
20250401,103700,100648821,1179,1179,1179,1179,0
20250401,103600,100648821,1179,1179,1179,1179,0
20250401,103500,100648821,1179,1179,1179,1179,0
20250401,103400,100648821,1179,1179,1179,1179,848
20250401,103300,99649029,1171,1171,1171,1171,0
20250401,103200,99649029,1171,1171,1171,1171,0
20250401,103100,99649029,1171,1171,1171,1171,0
20250401,103000,99649029,1171,1171,1171,1171,1
20250401,102900,99647858,1182,1182,1182,1182,2
20250401,102800,99645494,1173,1173,1173,1173,50
20250401,102700,99586844,1173,1173,1173,1173,1
20250401,102600,99585671,1188,1178,1188,1178,1031
20250401,102500,98367927,1177,1177,1177,1177,0
20250401,102400,98367927,1177,1177,1177,1177,0
20250401,102300,98367927,1177,1177,1177,1177,0
20250401,102200,98367927,1177,1180,1180,1177,1470
20250401,102100,96637656,1178,1178,1178,1178,0
20250401,102000,96637656,1178,1179,1180,1178,902
20250401,101900,95574108,1179,1179,1179,1179,80
20250401,101800,95479788,1179,1179,1179,1179,0
20250401,101700,95479788,1179,1179,1179,1179,10
20250401,101600,95467998,1179,1179,1179,1179,0
20250401,101500,95467998,1179,1179,1179,1179,1
20250401,101400,95466819,1179,1179,1179,1179,1
20250401,101300,95465640,1175,1175,1175,1175,10
20250401,101200,95453890,1179,1179,1179,1179,10
20250401,101100,95442100,1179,1179,1179,1179,8
20250401,101000,95432668,1179,1179,1179,1179,2
20250401,100900,95430310,1179,1178,1179,1178,1031
20250401,100800,94215312,1178,1178,1178,1178,0
20250401,100700,94215312,1178,1178,1178,1178,2
20250401,100600,94212956,1174,1174,1174,1174,0
20250401,100500,94212956,1174,1168,1174,1168,285
20250401,100400,93879995,1168,1168,1168,1168,700
20250401,100300,93062395,1166,1168,1168,1166,1066
20250401,100200,91818570,1167,1168,1168,1167,1684
20250401,100100,89851873,1171,1171,1171,1171,84
20250401,100000,89753509,1172,1172,1172,1172,0
20250401,095900,89753509,1172,1172,1172,1172,0
20250401,095800,89753509,1172,1172,1172,1172,56
20250401,095700,89687877,1176,1176,1176,1176,0
20250401,095600,89687877,1176,1176,1176,1176,0
20250401,095500,89687877,1176,1176,1176,1176,2
20250401,095400,89685525,1176,1176,1176,1176,0
20250401,095300,89685525,1176,1176,1176,1176,984
20250401,095200,88528341,1176,1176,1176,1176,1031
20250401,095100,87315885,1176,1176,1176,1176,0
20250401,095000,87315885,1176,1176,1176,1176,10
20250401,094900,87304125,1172,1176,1176,1172,783
20250401,094800,86386117,1176,1174,1176,1174,1001
20250401,094700,85209917,1174,1174,1174,1174,1
20250401,094600,85208743,1167,1167,1174,1167,430
20250401,094500,84706926,1170,1170,1170,1170,0
20250401,094400,84706926,1170,1170,1170,1170,0
20250401,094300,84706926,1170,1170,1170,1170,0
20250401,094200,84706926,1170,1170,1170,1170,49
20250401,094100,84649596,1167,1167,1167,1167,200
20250401,094000,84416196,1167,1167,1167,1167,85
20250401,093900,84317001,1167,1167,1167,1167,0
20250401,093800,84317001,1167,1165,1167,1165,204
20250401,093700,84079099,1165,1165,1165,1165,0
20250401,093600,84079099,1165,1165,1165,1165,0
20250401,093500,84079099,1165,1167,1176,1165,1351
20250401,093400,82496379,1166,1167,1167,1166,260
20250401,093300,82193039,1168,1171,1171,1168,1194
20250401,093200,80795784,1176,1170,1176,1170,2
20250401,093100,80793438,1171,1171,1171,1171,208
20250401,093000,80549870,1170,1170,1170,1170,0
20250401,092900,80549870,1170,1170,1170,1170,0
20250401,092800,80549870,1170,1170,1170,1170,0
20250401,092700,80549870,1170,1169,1175,1169,5166
20250401,092600,74482145,1174,1170,1174,1170,1182
20250401,092500,73098357,1171,1173,1173,1171,2809
20250401,092400,69804720,1173,1174,1174,1173,3916
20250401,092300,65209756,1174,1174,1174,1174,8
20250401,092200,65200364,1179,1174,1179,1174,2
20250401,092100,65198011,1174,1174,1174,1174,234
20250401,092000,64923295,1174,1174,1174,1174,1296
20250401,091900,63401791,1175,1176,1176,1174,1010
20250401,091800,62215241,1174,1175,1177,1174,1220
20250401,091700,60781535,1175,1175,1175,1175,300
20250401,091600,60429035,1175,1188,1188,1175,1608
20250401,091500,58521885,1194,1194,1194,1188,930
20250401,091400,57415563,1188,1190,1190,1188,835
20250401,091300,56423331,1188,1188,1188,1188,1
20250401,091200,56422143,1188,1201,1202,1188,2004
20250401,091100,54014233,1202,1214,1214,1202,132
20250401,091000,53855203,1214,1219,1219,1187,24
20250401,090900,53826052,1229,1189,1229,1189,13367
20250401,090800,37619035,1188,1185,1188,1185,510
20250401,090700,37013785,1184,1178,1184,1173,2248
20250401,090600,34362067,1178,1178,1189,1178,5103
20250401,090500,28341284,1178,1194,1194,1178,3809
20250401,090400,23793354,1194,1171,1207,1171,11948
20250401,090300,9538643,1162,1157,1162,1152,2153
20250401,090200,7040927,1151,1159,1159,1151,892
20250401,090100,6007131,1147,1160,1160,1147,1311
20250401,090000,4498480,1160,1160,1160,1160,3878
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 195100 207175876 1192 1192 1192 1192 1821
3 20250401 195000 207175876 1192 1192 1192 1192 0
4 20250401 194900 207175876 1192 1192 1192 1192 0
5 20250401 194800 207175876 1192 1192 1192 1192 0
6 20250401 194700 207175876 1192 1192 1192 1192 0
7 20250401 194600 207175876 1192 1192 1192 1192 0
8 20250401 194500 207175876 1192 1192 1192 1192 0
9 20250401 194400 207175876 1192 1192 1192 1192 0
10 20250401 194300 207175876 1192 1192 1192 1192 0
11 20250401 194200 207175876 1192 1192 1192 1192 0
12 20250401 194100 207175876 1192 1192 1192 1192 0
13 20250401 194000 207175876 1192 1192 1192 1192 0
14 20250401 193900 207175876 1192 1192 1192 1192 0
15 20250401 193800 207175876 1192 1192 1192 1192 0
16 20250401 193700 207175876 1192 1192 1192 1192 0
17 20250401 193600 207175876 1192 1192 1192 1192 0
18 20250401 193500 207175876 1192 1192 1192 1192 0
19 20250401 193400 207175876 1192 1192 1192 1192 0
20 20250401 193300 207175876 1192 1192 1192 1192 0
21 20250401 193200 207175876 1192 1192 1192 1192 0
22 20250401 193100 207175876 1192 1192 1192 1192 0
23 20250401 193000 207175876 1192 1192 1192 1192 0
24 20250401 192900 207175876 1192 1192 1192 1192 0
25 20250401 192800 207175876 1192 1192 1192 1192 0
26 20250401 192700 207175876 1192 1192 1192 1192 0
27 20250401 192600 207175876 1192 1192 1192 1192 0
28 20250401 192500 207175876 1192 1192 1192 1192 0
29 20250401 192400 207175876 1192 1192 1192 1192 0
30 20250401 192300 207175876 1192 1192 1192 1192 0
31 20250401 192200 207175876 1192 1192 1192 1192 0
32 20250401 192100 207175876 1192 1192 1192 1192 1821
33 20250401 192000 207175876 1192 1192 1192 1192 0
34 20250401 191900 207175876 1192 1192 1192 1192 0
35 20250401 191800 207175876 1192 1192 1192 1192 0
36 20250401 191700 207175876 1192 1192 1192 1192 0
37 20250401 191600 207175876 1192 1192 1192 1192 0
38 20250401 191500 207175876 1192 1192 1192 1192 0
39 20250401 191400 207175876 1192 1192 1192 1192 0
40 20250401 191300 207175876 1192 1192 1192 1192 0
41 20250401 191200 207175876 1192 1192 1192 1192 0
42 20250401 191100 207175876 1192 1192 1192 1192 0
43 20250401 191000 207175876 1192 1192 1192 1192 0
44 20250401 190900 207175876 1192 1192 1192 1192 0
45 20250401 190800 207175876 1192 1192 1192 1192 0
46 20250401 190700 207175876 1192 1192 1192 1192 0
47 20250401 190600 207175876 1192 1192 1192 1192 0
48 20250401 190500 207175876 1192 1192 1192 1192 0
49 20250401 190400 207175876 1192 1192 1192 1192 0
50 20250401 190300 207175876 1192 1192 1192 1192 0
51 20250401 190200 207175876 1192 1192 1192 1192 0
52 20250401 190100 207175876 1192 1192 1192 1192 0
53 20250401 190000 207175876 1192 1192 1192 1192 0
54 20250401 185900 207175876 1192 1192 1192 1192 0
55 20250401 185800 207175876 1192 1192 1192 1192 0
56 20250401 185700 207175876 1192 1192 1192 1192 0
57 20250401 185600 207175876 1192 1192 1192 1192 0
58 20250401 185500 207175876 1192 1192 1192 1192 0
59 20250401 185400 207175876 1192 1192 1192 1192 0
60 20250401 185300 207175876 1192 1192 1192 1192 0
61 20250401 185200 207175876 1192 1192 1192 1192 0
62 20250401 185100 207175876 1192 1192 1192 1192 1821
63 20250401 185000 207175876 1192 1192 1192 1192 0
64 20250401 184900 207175876 1192 1192 1192 1192 0
65 20250401 184800 207175876 1192 1192 1192 1192 0
66 20250401 184700 207175876 1192 1192 1192 1192 0
67 20250401 184600 207175876 1192 1192 1192 1192 0
68 20250401 184500 207175876 1192 1192 1192 1192 0
69 20250401 184400 207175876 1192 1192 1192 1192 0
70 20250401 184300 207175876 1192 1192 1192 1192 0
71 20250401 184200 207175876 1192 1192 1192 1192 0
72 20250401 184100 207175876 1192 1192 1192 1192 0
73 20250401 184000 207175876 1192 1192 1192 1192 0
74 20250401 183900 207175876 1192 1192 1192 1192 0
75 20250401 183800 207175876 1192 1192 1192 1192 0
76 20250401 183700 207175876 1192 1192 1192 1192 0
77 20250401 183600 207175876 1192 1192 1192 1192 0
78 20250401 183500 207175876 1192 1192 1192 1192 0
79 20250401 183400 207175876 1192 1192 1192 1192 0
80 20250401 183300 207175876 1192 1192 1192 1192 0
81 20250401 183200 207175876 1192 1192 1192 1192 0
82 20250401 183100 207175876 1192 1192 1192 1192 0
83 20250401 183000 207175876 1192 1192 1192 1192 0
84 20250401 182900 207175876 1192 1192 1192 1192 0
85 20250401 182800 207175876 1192 1192 1192 1192 0
86 20250401 182700 207175876 1192 1192 1192 1192 0
87 20250401 182600 207175876 1192 1192 1192 1192 0
88 20250401 182500 207175876 1192 1192 1192 1192 0
89 20250401 182400 207175876 1192 1192 1192 1192 0
90 20250401 182300 207175876 1192 1192 1192 1192 0
91 20250401 182200 207175876 1192 1192 1192 1192 0
92 20250401 182100 207175876 1192 1192 1192 1192 1821
93 20250401 182000 207175876 1192 1192 1192 1192 0
94 20250401 181900 207175876 1192 1192 1192 1192 0
95 20250401 181800 207175876 1192 1192 1192 1192 0
96 20250401 181700 207175876 1192 1192 1192 1192 0
97 20250401 181600 207175876 1192 1192 1192 1192 0
98 20250401 181500 207175876 1192 1192 1192 1192 0
99 20250401 181400 207175876 1192 1192 1192 1192 0
100 20250401 181300 207175876 1192 1192 1192 1192 0
101 20250401 181200 207175876 1192 1192 1192 1192 0
102 20250401 181100 207175876 1192 1192 1192 1192 0
103 20250401 181000 207175876 1192 1192 1192 1192 0
104 20250401 180900 207175876 1192 1192 1192 1192 0
105 20250401 180800 207175876 1192 1192 1192 1192 0
106 20250401 180700 207175876 1192 1192 1192 1192 0
107 20250401 180600 207175876 1192 1192 1192 1192 0
108 20250401 180500 207175876 1192 1192 1192 1192 0
109 20250401 180400 207175876 1192 1192 1192 1192 0
110 20250401 180300 207175876 1192 1192 1192 1192 0
111 20250401 180200 207175876 1192 1192 1192 1192 0
112 20250401 180100 207175876 1192 1192 1192 1192 0
113 20250401 180000 207175876 1192 1192 1192 1192 0
114 20250401 175900 207175876 1192 1192 1192 1192 0
115 20250401 175800 207175876 1192 1192 1192 1192 0
116 20250401 175700 207175876 1192 1192 1192 1192 0
117 20250401 175600 207175876 1192 1192 1192 1192 0
118 20250401 175500 207175876 1192 1192 1192 1192 0
119 20250401 175400 207175876 1192 1192 1192 1192 0
120 20250401 175300 207175876 1192 1192 1192 1192 0
121 20250401 175200 207175876 1192 1192 1192 1192 0
122 20250401 175100 207175876 1192 1192 1192 1192 1821
123 20250401 175000 207175876 1192 1192 1192 1192 0
124 20250401 174900 207175876 1192 1192 1192 1192 0
125 20250401 174800 207175876 1192 1192 1192 1192 0
126 20250401 174700 207175876 1192 1192 1192 1192 0
127 20250401 174600 207175876 1192 1192 1192 1192 0
128 20250401 174500 207175876 1192 1192 1192 1192 0
129 20250401 174400 207175876 1192 1192 1192 1192 0
130 20250401 174300 207175876 1192 1192 1192 1192 0
131 20250401 174200 207175876 1192 1192 1192 1192 0
132 20250401 174100 207175876 1192 1192 1192 1192 0
133 20250401 174000 207175876 1192 1192 1192 1192 0
134 20250401 173900 207175876 1192 1192 1192 1192 0
135 20250401 173800 207175876 1192 1192 1192 1192 0
136 20250401 173700 207175876 1192 1192 1192 1192 0
137 20250401 173600 207175876 1192 1192 1192 1192 0
138 20250401 173500 207175876 1192 1192 1192 1192 0
139 20250401 173400 207175876 1192 1192 1192 1192 0
140 20250401 173300 207175876 1192 1192 1192 1192 0
141 20250401 173200 207175876 1192 1192 1192 1192 0
142 20250401 173100 207175876 1192 1192 1192 1192 0
143 20250401 173000 207175876 1192 1192 1192 1192 0
144 20250401 172900 207175876 1192 1192 1192 1192 0
145 20250401 172800 207175876 1192 1192 1192 1192 0
146 20250401 172700 207175876 1192 1192 1192 1192 0
147 20250401 172600 207175876 1192 1192 1192 1192 0
148 20250401 172500 207175876 1192 1192 1192 1192 0
149 20250401 172400 207175876 1192 1192 1192 1192 0
150 20250401 172300 207175876 1192 1192 1192 1192 0
151 20250401 172200 207175876 1192 1192 1192 1192 0
152 20250401 172100 207175876 1192 1192 1192 1192 1821
153 20250401 172000 207175876 1192 1192 1192 1192 0
154 20250401 171900 207175876 1192 1192 1192 1192 0
155 20250401 171800 207175876 1192 1192 1192 1192 0
156 20250401 171700 207175876 1192 1192 1192 1192 0
157 20250401 171600 207175876 1192 1192 1192 1192 0
158 20250401 171500 207175876 1192 1192 1192 1192 0
159 20250401 171400 207175876 1192 1192 1192 1192 0
160 20250401 171300 207175876 1192 1192 1192 1192 0
161 20250401 171200 207175876 1192 1192 1192 1192 0
162 20250401 171100 207175876 1192 1192 1192 1192 0
163 20250401 171000 207175876 1192 1192 1192 1192 0
164 20250401 170900 207175876 1192 1192 1192 1192 0
165 20250401 170800 207175876 1192 1192 1192 1192 0
166 20250401 170700 207175876 1192 1192 1192 1192 0
167 20250401 170600 207175876 1192 1192 1192 1192 0
168 20250401 170500 207175876 1192 1192 1192 1192 0
169 20250401 170400 207175876 1192 1192 1192 1192 0
170 20250401 170300 207175876 1192 1192 1192 1192 0
171 20250401 170200 207175876 1192 1192 1192 1192 0
172 20250401 170100 207175876 1192 1192 1192 1192 0
173 20250401 170000 207175876 1192 1192 1192 1192 0
174 20250401 165900 207175876 1192 1192 1192 1192 0
175 20250401 165800 207175876 1192 1192 1192 1192 0
176 20250401 165700 207175876 1192 1192 1192 1192 0
177 20250401 165600 207175876 1192 1192 1192 1192 0
178 20250401 165500 207175876 1192 1192 1192 1192 0
179 20250401 165400 207175876 1192 1192 1192 1192 0
180 20250401 165300 207175876 1192 1192 1192 1192 0
181 20250401 165200 207175876 1192 1192 1192 1192 0
182 20250401 165100 207175876 1192 1192 1192 1192 1821
183 20250401 165000 207175876 1192 1192 1192 1192 0
184 20250401 164900 207175876 1192 1192 1192 1192 0
185 20250401 164800 207175876 1192 1192 1192 1192 0
186 20250401 164700 207175876 1192 1192 1192 1192 0
187 20250401 164600 207175876 1192 1192 1192 1192 0
188 20250401 164500 207175876 1192 1192 1192 1192 0
189 20250401 164400 207175876 1192 1192 1192 1192 0
190 20250401 164300 207175876 1192 1192 1192 1192 0
191 20250401 164200 207175876 1192 1192 1192 1192 0
192 20250401 164100 207175876 1192 1192 1192 1192 0
193 20250401 164000 207175876 1192 1192 1192 1192 0
194 20250401 163900 207175876 1192 1192 1192 1192 0
195 20250401 163800 207175876 1192 1192 1192 1192 0
196 20250401 163700 207175876 1192 1192 1192 1192 0
197 20250401 163600 207175876 1192 1192 1192 1192 0
198 20250401 163500 207175876 1192 1192 1192 1192 0
199 20250401 163400 207175876 1192 1192 1192 1192 0
200 20250401 163300 207175876 1192 1192 1192 1192 0
201 20250401 163200 207175876 1192 1192 1192 1192 0
202 20250401 163100 207175876 1192 1192 1192 1192 0
203 20250401 163000 207175876 1192 1192 1192 1192 0
204 20250401 162900 207175876 1192 1192 1192 1192 0
205 20250401 162800 207175876 1192 1192 1192 1192 0
206 20250401 162700 207175876 1192 1192 1192 1192 0
207 20250401 162600 207175876 1192 1192 1192 1192 0
208 20250401 162500 207175876 1192 1192 1192 1192 0
209 20250401 162400 207175876 1192 1192 1192 1192 0
210 20250401 162300 207175876 1192 1192 1192 1192 0
211 20250401 162200 207175876 1192 1192 1192 1192 0
212 20250401 162100 207175876 1192 1192 1192 1192 1821
213 20250401 162000 207175876 1192 1192 1192 1192 0
214 20250401 161900 207175876 1192 1192 1192 1192 0
215 20250401 161800 207175876 1192 1192 1192 1192 0
216 20250401 161700 207175876 1192 1192 1192 1192 0
217 20250401 161600 207175876 1192 1192 1192 1192 0
218 20250401 161500 207175876 1192 1192 1192 1192 0
219 20250401 161400 207175876 1192 1192 1192 1192 0
220 20250401 161300 207175876 1192 1192 1192 1192 0
221 20250401 161200 207175876 1192 1192 1192 1192 0
222 20250401 161100 207175876 1192 1192 1192 1192 0
223 20250401 161000 207175876 1192 1192 1192 1192 0
224 20250401 160900 207175876 1192 1192 1192 1192 0
225 20250401 160800 207175876 1192 1192 1192 1192 0
226 20250401 160700 207175876 1192 1192 1192 1192 0
227 20250401 160600 207175876 1192 1192 1192 1192 0
228 20250401 160500 207175876 1192 1192 1192 1192 0
229 20250401 160400 207175876 1192 1192 1192 1192 0
230 20250401 160300 207175876 1192 1192 1192 1192 0
231 20250401 160200 207175876 1192 1192 1192 1192 0
232 20250401 160100 207175876 1192 1192 1192 1192 0
233 20250401 160000 207175876 1192 1192 1192 1192 0
234 20250401 155900 207175876 1192 1192 1192 1192 0
235 20250401 155800 207175876 1192 1192 1192 1192 0
236 20250401 155700 207175876 1192 1192 1192 1192 0
237 20250401 155600 207175876 1192 1192 1192 1192 0
238 20250401 155500 207175876 1192 1192 1192 1192 0
239 20250401 155400 207175876 1192 1192 1192 1192 0
240 20250401 155300 207175876 1192 1192 1192 1192 0
241 20250401 155200 207175876 1192 1192 1192 1192 0
242 20250401 155100 207175876 1192 1192 1192 1192 1821
243 20250401 155000 207175876 1192 1192 1192 1192 0
244 20250401 154900 207175876 1192 1192 1192 1192 0
245 20250401 154800 207175876 1192 1192 1192 1192 0
246 20250401 154700 207175876 1192 1192 1192 1192 0
247 20250401 154600 207175876 1192 1192 1192 1192 0
248 20250401 154500 207175876 1192 1192 1192 1192 0
249 20250401 154400 207175876 1192 1192 1192 1192 0
250 20250401 154300 207175876 1192 1192 1192 1192 0
251 20250401 154200 207175876 1192 1192 1192 1192 0
252 20250401 154100 207175876 1192 1192 1192 1192 0
253 20250401 154000 207175876 1192 1192 1192 1192 0
254 20250401 153900 207175876 1192 1192 1192 1192 0
255 20250401 153800 207175876 1192 1192 1192 1192 0
256 20250401 153700 207175876 1192 1192 1192 1192 0
257 20250401 153600 207175876 1192 1192 1192 1192 0
258 20250401 153500 207175876 1192 1192 1192 1192 0
259 20250401 153400 207175876 1192 1192 1192 1192 0
260 20250401 153300 207175876 1192 1192 1192 1192 0
261 20250401 153200 207175876 1192 1192 1192 1192 0
262 20250401 153100 207175876 1192 1192 1192 1192 0
263 20250401 153000 207175876 1192 1192 1192 1192 1821
264 20250401 152900 205005244 1193 1193 1193 1193 0
265 20250401 152800 205005244 1193 1193 1193 1193 0
266 20250401 152700 205005244 1193 1193 1193 1193 0
267 20250401 152600 205005244 1193 1193 1193 1193 0
268 20250401 152500 205005244 1193 1193 1193 1193 0
269 20250401 152400 205005244 1193 1193 1193 1193 0
270 20250401 152300 205005244 1193 1193 1193 1193 0
271 20250401 152200 205005244 1193 1193 1193 1193 0
272 20250401 152100 205005244 1193 1193 1193 1193 0
273 20250401 152000 205005244 1193 1193 1193 1193 0
274 20250401 151900 205005244 1193 1190 1193 1190 1673
275 20250401 151800 203013549 1190 1189 1190 1189 638
276 20250401 151700 202254966 1189 1189 1189 1189 30
277 20250401 151600 202219296 1189 1185 1189 1185 31
278 20250401 151500 202182557 1189 1189 1189 1189 20
279 20250401 151400 202158777 1183 1183 1183 1183 100
280 20250401 151300 202040477 1183 1183 1183 1183 0
281 20250401 151200 202040477 1183 1183 1183 1183 100
282 20250401 151100 201922177 1182 1182 1182 1182 0
283 20250401 151000 201922177 1182 1182 1182 1182 0
284 20250401 150900 201922177 1182 1182 1182 1182 0
285 20250401 150800 201922177 1182 1182 1182 1182 0
286 20250401 150700 201922177 1182 1182 1182 1182 86
287 20250401 150600 201820525 1182 1182 1182 1182 91
288 20250401 150500 201712963 1182 1182 1182 1182 0
289 20250401 150400 201712963 1182 1182 1182 1182 1
290 20250401 150300 201711781 1190 1190 1190 1190 0
291 20250401 150200 201711781 1190 1190 1190 1190 0
292 20250401 150100 201711781 1190 1190 1190 1190 0
293 20250401 150000 201711781 1190 1190 1190 1190 58
294 20250401 145900 201642761 1192 1192 1192 1192 0
295 20250401 145800 201642761 1192 1189 1192 1189 1030
296 20250401 145700 200416203 1182 1182 1182 1182 0
297 20250401 145600 200416203 1182 1182 1182 1182 1
298 20250401 145500 200415021 1188 1189 1189 1188 84
299 20250401 145400 200315184 1190 1190 1190 1190 0
300 20250401 145300 200315184 1190 1190 1190 1190 0
301 20250401 145200 200315184 1190 1190 1190 1190 0
302 20250401 145100 200315184 1190 1181 1190 1181 829
303 20250401 145000 199336126 1182 1182 1182 1182 50
304 20250401 144900 199277026 1182 1182 1182 1182 627
305 20250401 144800 198535912 1182 1182 1182 1182 0
306 20250401 144700 198535912 1182 1182 1182 1182 200
307 20250401 144600 198299512 1182 1182 1182 1182 699
308 20250401 144500 197473294 1181 1187 1191 1181 977
309 20250401 144400 196312487 1192 1192 1192 1192 0
310 20250401 144300 196312487 1192 1192 1192 1192 0
311 20250401 144200 196312487 1192 1192 1192 1192 0
312 20250401 144100 196312487 1192 1189 1192 1189 1031
313 20250401 144000 195084394 1189 1189 1189 1189 1
314 20250401 143900 195083205 1182 1182 1182 1182 400
315 20250401 143800 194610405 1182 1182 1182 1182 48
316 20250401 143700 194553669 1181 1181 1181 1181 0
317 20250401 143600 194553669 1181 1181 1181 1181 0
318 20250401 143500 194553669 1181 1181 1181 1181 0
319 20250401 143400 194553669 1181 1182 1182 1181 100
320 20250401 143300 194435470 1193 1193 1193 1193 0
321 20250401 143200 194435470 1193 1193 1193 1193 0
322 20250401 143100 194435470 1193 1193 1193 1193 0
323 20250401 143000 194435470 1193 1193 1193 1193 0
324 20250401 142900 194435470 1193 1193 1193 1193 0
325 20250401 142800 194435470 1193 1193 1193 1193 0
326 20250401 142700 194435470 1193 1193 1193 1193 0
327 20250401 142600 194435470 1193 1193 1193 1193 0
328 20250401 142500 194435470 1193 1193 1193 1193 0
329 20250401 142400 194435470 1193 1186 1193 1186 1031
330 20250401 142300 193208821 1176 1188 1188 1176 8065
331 20250401 142200 183704723 1188 1188 1188 1188 772
332 20250401 142100 182787587 1192 1187 1192 1187 73
333 20250401 142000 182700576 1188 1188 1188 1188 0
334 20250401 141900 182700576 1188 1188 1188 1188 0
335 20250401 141800 182700576 1188 1188 1188 1188 29
336 20250401 141700 182666124 1188 1188 1188 1188 400
337 20250401 141600 182190924 1188 1188 1188 1188 0
338 20250401 141500 182190924 1188 1188 1188 1188 0
339 20250401 141400 182190924 1188 1188 1188 1188 6
340 20250401 141300 182183796 1195 1195 1195 1195 0
341 20250401 141200 182183796 1195 1195 1195 1195 0
342 20250401 141100 182183796 1195 1195 1195 1195 0
343 20250401 141000 182183796 1195 1195 1195 1195 0
344 20250401 140900 182183796 1195 1195 1195 1195 0
345 20250401 140800 182183796 1195 1195 1195 1195 0
346 20250401 140700 182183796 1195 1194 1195 1194 1031
347 20250401 140600 180952751 1195 1195 1195 1195 0
348 20250401 140500 180952751 1195 1195 1195 1195 0
349 20250401 140400 180952751 1195 1195 1195 1195 0
350 20250401 140300 180952751 1195 1195 1195 1195 0
351 20250401 140200 180952751 1195 1195 1195 1195 20
352 20250401 140100 180928851 1195 1195 1195 1195 0
353 20250401 140000 180928851 1195 1195 1195 1195 0
354 20250401 135900 180928851 1195 1195 1195 1195 0
355 20250401 135800 180928851 1195 1195 1195 1195 1
356 20250401 135700 180927656 1195 1195 1195 1195 0
357 20250401 135600 180927656 1195 1195 1195 1195 200
358 20250401 135500 180688656 1195 1195 1195 1195 0
359 20250401 135400 180688656 1195 1195 1195 1195 100
360 20250401 135300 180569156 1196 1196 1196 1196 0
361 20250401 135200 180569156 1196 1196 1196 1196 0
362 20250401 135100 180569156 1196 1196 1196 1196 0
363 20250401 135000 180569156 1196 1195 1196 1195 1032
364 20250401 134900 179335093 1196 1196 1196 1196 0
365 20250401 134800 179335093 1196 1196 1196 1196 0
366 20250401 134700 179335093 1196 1196 1196 1196 0
367 20250401 134600 179335093 1196 1196 1196 1196 0
368 20250401 134500 179335093 1196 1196 1196 1196 0
369 20250401 134400 179335093 1196 1196 1196 1196 0
370 20250401 134300 179335093 1196 1196 1196 1196 0
371 20250401 134200 179335093 1196 1196 1196 1196 0
372 20250401 134100 179335093 1196 1196 1196 1196 0
373 20250401 134000 179335093 1196 1196 1196 1196 1
374 20250401 133900 179333897 1197 1197 1197 1197 0
375 20250401 133800 179333897 1197 1197 1197 1197 0
376 20250401 133700 179333897 1197 1197 1197 1197 0
377 20250401 133600 179333897 1197 1197 1197 1197 0
378 20250401 133500 179333897 1197 1197 1197 1197 0
379 20250401 133400 179333897 1197 1197 1197 1197 0
380 20250401 133300 179333897 1197 1195 1197 1195 1031
381 20250401 133200 178100866 1187 1187 1187 1187 0
382 20250401 133100 178100866 1187 1187 1187 1187 0
383 20250401 133000 178100866 1187 1187 1187 1187 0
384 20250401 132900 178100866 1187 1187 1187 1187 60
385 20250401 132800 178029646 1197 1197 1197 1197 0
386 20250401 132700 178029646 1197 1197 1197 1197 0
387 20250401 132600 178029646 1197 1197 1197 1197 0
388 20250401 132500 178029646 1197 1197 1197 1197 0
389 20250401 132400 178029646 1197 1197 1197 1197 0
390 20250401 132300 178029646 1197 1197 1197 1197 0
391 20250401 132200 178029646 1197 1197 1197 1197 0
392 20250401 132100 178029646 1197 1197 1197 1197 0
393 20250401 132000 178029646 1197 1197 1197 1197 0
394 20250401 131900 178029646 1197 1197 1197 1197 0
395 20250401 131800 178029646 1197 1197 1197 1197 0
396 20250401 131700 178029646 1197 1197 1197 1197 0
397 20250401 131600 178029646 1197 1196 1197 1196 1031
398 20250401 131500 176795624 1197 1197 1197 1197 0
399 20250401 131400 176795624 1197 1197 1197 1197 0
400 20250401 131300 176795624 1197 1197 1197 1197 0
401 20250401 131200 176795624 1197 1197 1197 1197 2088
402 20250401 131100 174296288 1187 1189 1189 1187 602
403 20250401 131000 173581554 1188 1188 1188 1188 141
404 20250401 130900 173414046 1187 1187 1187 1187 4482
405 20250401 130800 168093912 1188 1191 1191 1188 2557
406 20250401 130700 165053521 1189 1193 1193 1189 2000
407 20250401 130600 162674259 1193 1194 1194 1193 1500
408 20250401 130500 160884672 1194 1194 1194 1194 126
409 20250401 130400 160734228 1200 1200 1200 1200 1
410 20250401 130300 160733028 1200 1200 1200 1200 4
411 20250401 130200 160728228 1201 1201 1201 1201 0
412 20250401 130100 160728228 1201 1201 1201 1201 284
413 20250401 130000 160387144 1201 1201 1201 1201 0
414 20250401 125900 160387144 1201 1201 1201 1201 1031
415 20250401 125800 159148913 1202 1202 1202 1202 0
416 20250401 125700 159148913 1202 1202 1202 1202 0
417 20250401 125600 159148913 1202 1202 1202 1202 0
418 20250401 125500 159148913 1202 1202 1202 1202 0
419 20250401 125400 159148913 1202 1202 1202 1202 0
420 20250401 125300 159148913 1202 1202 1202 1202 0
421 20250401 125200 159148913 1202 1202 1202 1202 0
422 20250401 125100 159148913 1202 1202 1202 1202 0
423 20250401 125000 159148913 1202 1202 1202 1202 0
424 20250401 124900 159148913 1202 1202 1202 1202 0
425 20250401 124800 159148913 1202 1202 1202 1202 0
426 20250401 124700 159148913 1202 1202 1202 1202 0
427 20250401 124600 159148913 1202 1202 1202 1202 0
428 20250401 124500 159148913 1202 1202 1202 1202 0
429 20250401 124400 159148913 1202 1202 1202 1202 0
430 20250401 124300 159148913 1202 1202 1202 1202 0
431 20250401 124200 159148913 1202 1200 1202 1200 1031
432 20250401 124100 157910517 1201 1201 1201 1201 0
433 20250401 124000 157910517 1201 1201 1201 1201 0
434 20250401 123900 157910517 1201 1201 1201 1201 1
435 20250401 123800 157909316 1194 1194 1194 1194 0
436 20250401 123700 157909316 1194 1194 1194 1194 81
437 20250401 123600 157812602 1202 1202 1202 1202 0
438 20250401 123500 157812602 1202 1202 1202 1202 0
439 20250401 123400 157812602 1202 1202 1202 1202 0
440 20250401 123300 157812602 1202 1202 1202 1202 0
441 20250401 123200 157812602 1202 1202 1202 1202 0
442 20250401 123100 157812602 1202 1202 1202 1202 0
443 20250401 123000 157812602 1202 1202 1202 1202 0
444 20250401 122900 157812602 1202 1202 1202 1202 0
445 20250401 122800 157812602 1202 1202 1202 1202 0
446 20250401 122700 157812602 1202 1202 1202 1202 0
447 20250401 122600 157812602 1202 1202 1202 1202 0
448 20250401 122500 157812602 1202 1195 1202 1195 1191
449 20250401 122400 156384607 1195 1197 1197 1195 1006
450 20250401 122300 155181921 1197 1198 1198 1197 2088
451 20250401 122200 152681968 1201 1201 1201 1201 0
452 20250401 122100 152681968 1201 1201 1201 1201 112
453 20250401 122000 152547456 1202 1202 1202 1202 0
454 20250401 121900 152547456 1202 1202 1202 1202 0
455 20250401 121800 152547456 1202 1202 1202 1202 0
456 20250401 121700 152547456 1202 1202 1202 1202 0
457 20250401 121600 152547456 1202 1202 1202 1202 0
458 20250401 121500 152547456 1202 1202 1202 1202 0
459 20250401 121400 152547456 1202 1202 1202 1202 0
460 20250401 121300 152547456 1202 1202 1202 1202 0
461 20250401 121200 152547456 1202 1202 1202 1202 0
462 20250401 121100 152547456 1202 1202 1202 1202 0
463 20250401 121000 152547456 1202 1202 1202 1202 0
464 20250401 120900 152547456 1202 1202 1202 1202 0
465 20250401 120800 152547456 1202 1201 1202 1201 1831
466 20250401 120700 150347693 1201 1201 1201 1201 0
467 20250401 120600 150347693 1201 1201 1201 1201 0
468 20250401 120500 150347693 1201 1201 1201 1201 0
469 20250401 120400 150347693 1201 1201 1201 1201 1
470 20250401 120300 150346492 1202 1202 1202 1202 0
471 20250401 120200 150346492 1202 1202 1203 1202 20
472 20250401 120100 150322451 1199 1197 1203 1197 2201
473 20250401 120000 147678654 1198 1197 1198 1197 132
474 20250401 115900 147520552 1197 1198 1198 1197 10
475 20250401 115800 147508578 1197 1197 1197 1197 0
476 20250401 115700 147508578 1197 1198 1198 1197 485
477 20250401 115600 146927550 1203 1203 1203 1203 300
478 20250401 115500 146566650 1203 1203 1203 1203 0
479 20250401 115400 146566650 1203 1203 1203 1203 0
480 20250401 115300 146566650 1203 1203 1203 1203 0
481 20250401 115200 146566650 1203 1198 1203 1198 421
482 20250401 115100 146060192 1203 1198 1203 1198 2551
483 20250401 115000 142993897 1202 1202 1202 1202 0
484 20250401 114900 142993897 1202 1202 1202 1202 0
485 20250401 114800 142993897 1202 1202 1202 1202 0
486 20250401 114700 142993897 1202 1202 1202 1202 0
487 20250401 114600 142993897 1202 1202 1202 1202 34
488 20250401 114500 142953029 1202 1202 1202 1202 0
489 20250401 114400 142953029 1202 1202 1202 1202 0
490 20250401 114300 142953029 1202 1195 1202 1195 389
491 20250401 114200 142487299 1197 1200 1200 1197 1611
492 20250401 114100 140558809 1196 1196 1196 1196 0
493 20250401 114000 140558809 1196 1196 1196 1196 30
494 20250401 113900 140522929 1196 1196 1196 1196 2194
495 20250401 113800 137898905 1196 1196 1196 1196 857
496 20250401 113700 136873933 1196 1202 1202 1196 534
497 20250401 113600 136235065 1204 1204 1204 1204 0
498 20250401 113500 136235065 1204 1204 1204 1204 0
499 20250401 113400 136235065 1204 1203 1205 1203 1036
500 20250401 113300 134987116 1196 1196 1196 1196 200
501 20250401 113200 134747916 1193 1193 1193 1193 0
502 20250401 113100 134747916 1193 1203 1205 1193 167
503 20250401 113000 134546821 1191 1200 1200 1191 350
504 20250401 112900 134127136 1205 1205 1205 1205 0
505 20250401 112800 134127136 1205 1205 1205 1205 0
506 20250401 112700 134127136 1205 1205 1205 1205 2
507 20250401 112600 134124726 1200 1192 1200 1192 703
508 20250401 112500 133281142 1199 1190 1199 1190 2085
509 20250401 112400 130781245 1199 1199 1199 1199 819
510 20250401 112300 129799264 1199 1188 1200 1188 951
511 20250401 112200 128668914 1185 1185 1185 1185 0
512 20250401 112100 128668914 1185 1201 1203 1185 1466
513 20250401 112000 126908505 1200 1199 1200 1194 1104
514 20250401 111900 125584164 1199 1193 1199 1193 961
515 20250401 111800 124434691 1193 1193 1193 1193 0
516 20250401 111700 124434691 1193 1192 1193 1192 1039
517 20250401 111600 123196170 1179 1181 1181 1179 10
518 20250401 111500 123184366 1181 1181 1181 1181 170
519 20250401 111400 122983596 1181 1181 1181 1181 0
520 20250401 111300 122983596 1181 1181 1181 1181 0
521 20250401 111200 122983596 1181 1192 1192 1181 12
522 20250401 111100 122969395 1189 1189 1189 1189 0
523 20250401 111000 122969395 1189 1189 1189 1189 578
524 20250401 110900 122282153 1181 1181 1188 1181 2848
525 20250401 110800 118902236 1187 1186 1187 1186 2806
526 20250401 110700 115571817 1181 1181 1181 1181 0
527 20250401 110600 115571817 1181 1181 1181 1181 100
528 20250401 110500 115453717 1181 1181 1182 1181 3744
529 20250401 110400 111029364 1181 1181 1181 1181 0
530 20250401 110300 111029364 1181 1172 1181 1172 2
531 20250401 110200 111027011 1171 1171 1171 1171 847
532 20250401 110100 110035174 1171 1181 1181 1171 125
533 20250401 110000 109887599 1181 1180 1182 1180 1151
534 20250401 105900 108528717 1182 1182 1182 1182 0
535 20250401 105800 108528717 1182 1182 1182 1182 1
536 20250401 105700 108527535 1179 1179 1179 1179 0
537 20250401 105600 108527535 1179 1179 1179 1179 0
538 20250401 105500 108527535 1179 1179 1179 1179 179
539 20250401 105400 108316494 1179 1178 1179 1178 760
540 20250401 105300 107420673 1177 1171 1177 1164 1002
541 20250401 105200 106251168 1171 1171 1171 1171 7
542 20250401 105100 106242971 1171 1171 1171 1171 4
543 20250401 105000 106238287 1181 1181 1181 1181 0
544 20250401 104900 106238287 1181 1181 1181 1181 5
545 20250401 104800 106232382 1181 1181 1181 1181 0
546 20250401 104700 106232382 1181 1181 1181 1181 1270
547 20250401 104600 104732512 1182 1182 1182 1182 0
548 20250401 104500 104732512 1182 1171 1182 1166 2434
549 20250401 104400 101869189 1182 1182 1182 1182 0
550 20250401 104300 101869189 1182 1179 1182 1179 1031
551 20250401 104200 100651171 1171 1171 1171 1171 0
552 20250401 104100 100651171 1171 1171 1171 1171 0
553 20250401 104000 100651171 1171 1171 1171 1171 0
554 20250401 103900 100651171 1171 1179 1179 1171 2
555 20250401 103800 100648821 1179 1179 1179 1179 0
556 20250401 103700 100648821 1179 1179 1179 1179 0
557 20250401 103600 100648821 1179 1179 1179 1179 0
558 20250401 103500 100648821 1179 1179 1179 1179 0
559 20250401 103400 100648821 1179 1179 1179 1179 848
560 20250401 103300 99649029 1171 1171 1171 1171 0
561 20250401 103200 99649029 1171 1171 1171 1171 0
562 20250401 103100 99649029 1171 1171 1171 1171 0
563 20250401 103000 99649029 1171 1171 1171 1171 1
564 20250401 102900 99647858 1182 1182 1182 1182 2
565 20250401 102800 99645494 1173 1173 1173 1173 50
566 20250401 102700 99586844 1173 1173 1173 1173 1
567 20250401 102600 99585671 1188 1178 1188 1178 1031
568 20250401 102500 98367927 1177 1177 1177 1177 0
569 20250401 102400 98367927 1177 1177 1177 1177 0
570 20250401 102300 98367927 1177 1177 1177 1177 0
571 20250401 102200 98367927 1177 1180 1180 1177 1470
572 20250401 102100 96637656 1178 1178 1178 1178 0
573 20250401 102000 96637656 1178 1179 1180 1178 902
574 20250401 101900 95574108 1179 1179 1179 1179 80
575 20250401 101800 95479788 1179 1179 1179 1179 0
576 20250401 101700 95479788 1179 1179 1179 1179 10
577 20250401 101600 95467998 1179 1179 1179 1179 0
578 20250401 101500 95467998 1179 1179 1179 1179 1
579 20250401 101400 95466819 1179 1179 1179 1179 1
580 20250401 101300 95465640 1175 1175 1175 1175 10
581 20250401 101200 95453890 1179 1179 1179 1179 10
582 20250401 101100 95442100 1179 1179 1179 1179 8
583 20250401 101000 95432668 1179 1179 1179 1179 2
584 20250401 100900 95430310 1179 1178 1179 1178 1031
585 20250401 100800 94215312 1178 1178 1178 1178 0
586 20250401 100700 94215312 1178 1178 1178 1178 2
587 20250401 100600 94212956 1174 1174 1174 1174 0
588 20250401 100500 94212956 1174 1168 1174 1168 285
589 20250401 100400 93879995 1168 1168 1168 1168 700
590 20250401 100300 93062395 1166 1168 1168 1166 1066
591 20250401 100200 91818570 1167 1168 1168 1167 1684
592 20250401 100100 89851873 1171 1171 1171 1171 84
593 20250401 100000 89753509 1172 1172 1172 1172 0
594 20250401 095900 89753509 1172 1172 1172 1172 0
595 20250401 095800 89753509 1172 1172 1172 1172 56
596 20250401 095700 89687877 1176 1176 1176 1176 0
597 20250401 095600 89687877 1176 1176 1176 1176 0
598 20250401 095500 89687877 1176 1176 1176 1176 2
599 20250401 095400 89685525 1176 1176 1176 1176 0
600 20250401 095300 89685525 1176 1176 1176 1176 984
601 20250401 095200 88528341 1176 1176 1176 1176 1031
602 20250401 095100 87315885 1176 1176 1176 1176 0
603 20250401 095000 87315885 1176 1176 1176 1176 10
604 20250401 094900 87304125 1172 1176 1176 1172 783
605 20250401 094800 86386117 1176 1174 1176 1174 1001
606 20250401 094700 85209917 1174 1174 1174 1174 1
607 20250401 094600 85208743 1167 1167 1174 1167 430
608 20250401 094500 84706926 1170 1170 1170 1170 0
609 20250401 094400 84706926 1170 1170 1170 1170 0
610 20250401 094300 84706926 1170 1170 1170 1170 0
611 20250401 094200 84706926 1170 1170 1170 1170 49
612 20250401 094100 84649596 1167 1167 1167 1167 200
613 20250401 094000 84416196 1167 1167 1167 1167 85
614 20250401 093900 84317001 1167 1167 1167 1167 0
615 20250401 093800 84317001 1167 1165 1167 1165 204
616 20250401 093700 84079099 1165 1165 1165 1165 0
617 20250401 093600 84079099 1165 1165 1165 1165 0
618 20250401 093500 84079099 1165 1167 1176 1165 1351
619 20250401 093400 82496379 1166 1167 1167 1166 260
620 20250401 093300 82193039 1168 1171 1171 1168 1194
621 20250401 093200 80795784 1176 1170 1176 1170 2
622 20250401 093100 80793438 1171 1171 1171 1171 208
623 20250401 093000 80549870 1170 1170 1170 1170 0
624 20250401 092900 80549870 1170 1170 1170 1170 0
625 20250401 092800 80549870 1170 1170 1170 1170 0
626 20250401 092700 80549870 1170 1169 1175 1169 5166
627 20250401 092600 74482145 1174 1170 1174 1170 1182
628 20250401 092500 73098357 1171 1173 1173 1171 2809
629 20250401 092400 69804720 1173 1174 1174 1173 3916
630 20250401 092300 65209756 1174 1174 1174 1174 8
631 20250401 092200 65200364 1179 1174 1179 1174 2
632 20250401 092100 65198011 1174 1174 1174 1174 234
633 20250401 092000 64923295 1174 1174 1174 1174 1296
634 20250401 091900 63401791 1175 1176 1176 1174 1010
635 20250401 091800 62215241 1174 1175 1177 1174 1220
636 20250401 091700 60781535 1175 1175 1175 1175 300
637 20250401 091600 60429035 1175 1188 1188 1175 1608
638 20250401 091500 58521885 1194 1194 1194 1188 930
639 20250401 091400 57415563 1188 1190 1190 1188 835
640 20250401 091300 56423331 1188 1188 1188 1188 1
641 20250401 091200 56422143 1188 1201 1202 1188 2004
642 20250401 091100 54014233 1202 1214 1214 1202 132
643 20250401 091000 53855203 1214 1219 1219 1187 24
644 20250401 090900 53826052 1229 1189 1229 1189 13367
645 20250401 090800 37619035 1188 1185 1188 1185 510
646 20250401 090700 37013785 1184 1178 1184 1173 2248
647 20250401 090600 34362067 1178 1178 1189 1178 5103
648 20250401 090500 28341284 1178 1194 1194 1178 3809
649 20250401 090400 23793354 1194 1171 1207 1171 11948
650 20250401 090300 9538643 1162 1157 1162 1152 2153
651 20250401 090200 7040927 1151 1159 1159 1151 892
652 20250401 090100 6007131 1147 1160 1160 1147 1311
653 20250401 090000 4498480 1160 1160 1160 1160 3878

1
060260/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,13512009,0,16119826737,0.00
20250327,0,13512009,0,15498274323,0.00
20250326,0,13512009,0,15592858386,0.00
20250325,0,13512009,0,15525298341,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 13512009 0 16119826737 0.00
3 20250327 0 13512009 0 15498274323 0.00
4 20250326 0 13512009 0 15592858386 0.00
5 20250325 0 13512009 0 15525298341 0.00