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

656
065530/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,656 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,195400,29394666,1274,1274,1274,1274,1363
20250401,195300,29394666,1274,1274,1274,1274,0
20250401,195200,29394666,1274,1274,1274,1274,0
20250401,195100,29394666,1274,1274,1274,1274,0
20250401,195000,29394666,1274,1274,1274,1274,0
20250401,194900,29394666,1274,1274,1274,1274,0
20250401,194800,29394666,1274,1274,1274,1274,0
20250401,194700,29394666,1274,1274,1274,1274,0
20250401,194600,29394666,1274,1274,1274,1274,0
20250401,194500,29394666,1274,1274,1274,1274,0
20250401,194400,29394666,1274,1274,1274,1274,0
20250401,194300,29394666,1274,1274,1274,1274,0
20250401,194200,29394666,1274,1274,1274,1274,0
20250401,194100,29394666,1274,1274,1274,1274,0
20250401,194000,29394666,1274,1274,1274,1274,0
20250401,193900,29394666,1274,1274,1274,1274,0
20250401,193800,29394666,1274,1274,1274,1274,0
20250401,193700,29394666,1274,1274,1274,1274,0
20250401,193600,29394666,1274,1274,1274,1274,0
20250401,193500,29394666,1274,1274,1274,1274,0
20250401,193400,29394666,1274,1274,1274,1274,0
20250401,193300,29394666,1274,1274,1274,1274,0
20250401,193200,29394666,1274,1274,1274,1274,0
20250401,193100,29394666,1274,1274,1274,1274,0
20250401,193000,29394666,1274,1274,1274,1274,0
20250401,192900,29394666,1274,1274,1274,1274,0
20250401,192800,29394666,1274,1274,1274,1274,0
20250401,192700,29394666,1274,1274,1274,1274,0
20250401,192600,29394666,1274,1274,1274,1274,0
20250401,192500,29394666,1274,1274,1274,1274,0
20250401,192400,29394666,1274,1274,1274,1274,1363
20250401,192300,29394666,1274,1274,1274,1274,0
20250401,192200,29394666,1274,1274,1274,1274,0
20250401,192100,29394666,1274,1274,1274,1274,0
20250401,192000,29394666,1274,1274,1274,1274,0
20250401,191900,29394666,1274,1274,1274,1274,0
20250401,191800,29394666,1274,1274,1274,1274,0
20250401,191700,29394666,1274,1274,1274,1274,0
20250401,191600,29394666,1274,1274,1274,1274,0
20250401,191500,29394666,1274,1274,1274,1274,0
20250401,191400,29394666,1274,1274,1274,1274,0
20250401,191300,29394666,1274,1274,1274,1274,0
20250401,191200,29394666,1274,1274,1274,1274,0
20250401,191100,29394666,1274,1274,1274,1274,0
20250401,191000,29394666,1274,1274,1274,1274,0
20250401,190900,29394666,1274,1274,1274,1274,0
20250401,190800,29394666,1274,1274,1274,1274,0
20250401,190700,29394666,1274,1274,1274,1274,0
20250401,190600,29394666,1274,1274,1274,1274,0
20250401,190500,29394666,1274,1274,1274,1274,0
20250401,190400,29394666,1274,1274,1274,1274,0
20250401,190300,29394666,1274,1274,1274,1274,0
20250401,190200,29394666,1274,1274,1274,1274,0
20250401,190100,29394666,1274,1274,1274,1274,0
20250401,190000,29394666,1274,1274,1274,1274,0
20250401,185900,29394666,1274,1274,1274,1274,0
20250401,185800,29394666,1274,1274,1274,1274,0
20250401,185700,29394666,1274,1274,1274,1274,0
20250401,185600,29394666,1274,1274,1274,1274,0
20250401,185500,29394666,1274,1274,1274,1274,0
20250401,185400,29394666,1274,1274,1274,1274,1363
20250401,185300,29394666,1274,1274,1274,1274,0
20250401,185200,29394666,1274,1274,1274,1274,0
20250401,185100,29394666,1274,1274,1274,1274,0
20250401,185000,29394666,1274,1274,1274,1274,0
20250401,184900,29394666,1274,1274,1274,1274,0
20250401,184800,29394666,1274,1274,1274,1274,0
20250401,184700,29394666,1274,1274,1274,1274,0
20250401,184600,29394666,1274,1274,1274,1274,0
20250401,184500,29394666,1274,1274,1274,1274,0
20250401,184400,29394666,1274,1274,1274,1274,0
20250401,184300,29394666,1274,1274,1274,1274,0
20250401,184200,29394666,1274,1274,1274,1274,0
20250401,184100,29394666,1274,1274,1274,1274,0
20250401,184000,29394666,1274,1274,1274,1274,0
20250401,183900,29394666,1274,1274,1274,1274,0
20250401,183800,29394666,1274,1274,1274,1274,0
20250401,183700,29394666,1274,1274,1274,1274,0
20250401,183600,29394666,1274,1274,1274,1274,0
20250401,183500,29394666,1274,1274,1274,1274,0
20250401,183400,29394666,1274,1274,1274,1274,0
20250401,183300,29394666,1274,1274,1274,1274,0
20250401,183200,29394666,1274,1274,1274,1274,0
20250401,183100,29394666,1274,1274,1274,1274,0
20250401,183000,29394666,1274,1274,1274,1274,0
20250401,182900,29394666,1274,1274,1274,1274,0
20250401,182800,29394666,1274,1274,1274,1274,0
20250401,182700,29394666,1274,1274,1274,1274,0
20250401,182600,29394666,1274,1274,1274,1274,0
20250401,182500,29394666,1274,1274,1274,1274,0
20250401,182400,29394666,1274,1274,1274,1274,1363
20250401,182300,29394666,1274,1274,1274,1274,0
20250401,182200,29394666,1274,1274,1274,1274,0
20250401,182100,29394666,1274,1274,1274,1274,0
20250401,182000,29394666,1274,1274,1274,1274,0
20250401,181900,29394666,1274,1274,1274,1274,0
20250401,181800,29394666,1274,1274,1274,1274,0
20250401,181700,29394666,1274,1274,1274,1274,0
20250401,181600,29394666,1274,1274,1274,1274,0
20250401,181500,29394666,1274,1274,1274,1274,0
20250401,181400,29394666,1274,1274,1274,1274,0
20250401,181300,29394666,1274,1274,1274,1274,0
20250401,181200,29394666,1274,1274,1274,1274,0
20250401,181100,29394666,1274,1274,1274,1274,0
20250401,181000,29394666,1274,1274,1274,1274,0
20250401,180900,29394666,1274,1274,1274,1274,0
20250401,180800,29394666,1274,1274,1274,1274,0
20250401,180700,29394666,1274,1274,1274,1274,0
20250401,180600,29394666,1274,1274,1274,1274,0
20250401,180500,29394666,1274,1274,1274,1274,0
20250401,180400,29394666,1274,1274,1274,1274,0
20250401,180300,29394666,1274,1274,1274,1274,0
20250401,180200,29394666,1274,1274,1274,1274,0
20250401,180100,29394666,1274,1274,1274,1274,0
20250401,180000,29394666,1274,1274,1274,1274,0
20250401,175900,29394666,1274,1274,1274,1274,0
20250401,175800,29394666,1274,1274,1274,1274,0
20250401,175700,29394666,1274,1274,1274,1274,0
20250401,175600,29394666,1274,1274,1274,1274,0
20250401,175500,29394666,1274,1274,1274,1274,0
20250401,175400,29394666,1274,1274,1274,1274,1363
20250401,175300,29394666,1274,1274,1274,1274,0
20250401,175200,29394666,1274,1274,1274,1274,0
20250401,175100,29394666,1274,1274,1274,1274,0
20250401,175000,29394666,1274,1274,1274,1274,0
20250401,174900,29394666,1274,1274,1274,1274,0
20250401,174800,29394666,1274,1274,1274,1274,0
20250401,174700,29394666,1274,1274,1274,1274,0
20250401,174600,29394666,1274,1274,1274,1274,0
20250401,174500,29394666,1274,1274,1274,1274,0
20250401,174400,29394666,1274,1274,1274,1274,0
20250401,174300,29394666,1274,1274,1274,1274,0
20250401,174200,29394666,1274,1274,1274,1274,0
20250401,174100,29394666,1274,1274,1274,1274,0
20250401,174000,29394666,1274,1274,1274,1274,0
20250401,173900,29394666,1274,1274,1274,1274,0
20250401,173800,29394666,1274,1274,1274,1274,0
20250401,173700,29394666,1274,1274,1274,1274,0
20250401,173600,29394666,1274,1274,1274,1274,0
20250401,173500,29394666,1274,1274,1274,1274,0
20250401,173400,29394666,1274,1274,1274,1274,0
20250401,173300,29394666,1274,1274,1274,1274,0
20250401,173200,29394666,1274,1274,1274,1274,0
20250401,173100,29394666,1274,1274,1274,1274,0
20250401,173000,29394666,1274,1274,1274,1274,0
20250401,172900,29394666,1274,1274,1274,1274,0
20250401,172800,29394666,1274,1274,1274,1274,0
20250401,172700,29394666,1274,1274,1274,1274,0
20250401,172600,29394666,1274,1274,1274,1274,0
20250401,172500,29394666,1274,1274,1274,1274,0
20250401,172400,29394666,1274,1274,1274,1274,1363
20250401,172300,29394666,1274,1274,1274,1274,0
20250401,172200,29394666,1274,1274,1274,1274,0
20250401,172100,29394666,1274,1274,1274,1274,0
20250401,172000,29394666,1274,1274,1274,1274,0
20250401,171900,29394666,1274,1274,1274,1274,0
20250401,171800,29394666,1274,1274,1274,1274,0
20250401,171700,29394666,1274,1274,1274,1274,0
20250401,171600,29394666,1274,1274,1274,1274,0
20250401,171500,29394666,1274,1274,1274,1274,0
20250401,171400,29394666,1274,1274,1274,1274,0
20250401,171300,29394666,1274,1274,1274,1274,0
20250401,171200,29394666,1274,1274,1274,1274,0
20250401,171100,29394666,1274,1274,1274,1274,0
20250401,171000,29394666,1274,1274,1274,1274,0
20250401,170900,29394666,1274,1274,1274,1274,0
20250401,170800,29394666,1274,1274,1274,1274,0
20250401,170700,29394666,1274,1274,1274,1274,0
20250401,170600,29394666,1274,1274,1274,1274,0
20250401,170500,29394666,1274,1274,1274,1274,0
20250401,170400,29394666,1274,1274,1274,1274,0
20250401,170300,29394666,1274,1274,1274,1274,0
20250401,170200,29394666,1274,1274,1274,1274,0
20250401,170100,29394666,1274,1274,1274,1274,0
20250401,170000,29394666,1274,1274,1274,1274,0
20250401,165900,29394666,1274,1274,1274,1274,0
20250401,165800,29394666,1274,1274,1274,1274,0
20250401,165700,29394666,1274,1274,1274,1274,0
20250401,165600,29394666,1274,1274,1274,1274,0
20250401,165500,29394666,1274,1274,1274,1274,0
20250401,165400,29394666,1274,1274,1274,1274,1363
20250401,165300,29394666,1274,1274,1274,1274,0
20250401,165200,29394666,1274,1274,1274,1274,0
20250401,165100,29394666,1274,1274,1274,1274,0
20250401,165000,29394666,1274,1274,1274,1274,0
20250401,164900,29394666,1274,1274,1274,1274,0
20250401,164800,29394666,1274,1274,1274,1274,0
20250401,164700,29394666,1274,1274,1274,1274,0
20250401,164600,29394666,1274,1274,1274,1274,0
20250401,164500,29394666,1274,1274,1274,1274,0
20250401,164400,29394666,1274,1274,1274,1274,0
20250401,164300,29394666,1274,1274,1274,1274,0
20250401,164200,29394666,1274,1274,1274,1274,0
20250401,164100,29394666,1274,1274,1274,1274,0
20250401,164000,29394666,1274,1274,1274,1274,0
20250401,163900,29394666,1274,1274,1274,1274,0
20250401,163800,29394666,1274,1274,1274,1274,0
20250401,163700,29394666,1274,1274,1274,1274,0
20250401,163600,29394666,1274,1274,1274,1274,0
20250401,163500,29394666,1274,1274,1274,1274,0
20250401,163400,29394666,1274,1274,1274,1274,0
20250401,163300,29394666,1274,1274,1274,1274,0
20250401,163200,29394666,1274,1274,1274,1274,0
20250401,163100,29394666,1274,1274,1274,1274,0
20250401,163000,29394666,1274,1274,1274,1274,0
20250401,162900,29394666,1274,1274,1274,1274,0
20250401,162800,29394666,1274,1274,1274,1274,0
20250401,162700,29394666,1274,1274,1274,1274,0
20250401,162600,29394666,1274,1274,1274,1274,0
20250401,162500,29394666,1274,1274,1274,1274,0
20250401,162400,29394666,1274,1274,1274,1274,1363
20250401,162300,29394666,1274,1274,1274,1274,0
20250401,162200,29394666,1274,1274,1274,1274,0
20250401,162100,29394666,1274,1274,1274,1274,0
20250401,162000,29394666,1274,1274,1274,1274,0
20250401,161900,29394666,1274,1274,1274,1274,0
20250401,161800,29394666,1274,1274,1274,1274,0
20250401,161700,29394666,1274,1274,1274,1274,0
20250401,161600,29394666,1274,1274,1274,1274,0
20250401,161500,29394666,1274,1274,1274,1274,0
20250401,161400,29394666,1274,1274,1274,1274,0
20250401,161300,29394666,1274,1274,1274,1274,0
20250401,161200,29394666,1274,1274,1274,1274,0
20250401,161100,29394666,1274,1274,1274,1274,0
20250401,161000,29394666,1274,1274,1274,1274,0
20250401,160900,29394666,1274,1274,1274,1274,0
20250401,160800,29394666,1274,1274,1274,1274,0
20250401,160700,29394666,1274,1274,1274,1274,0
20250401,160600,29394666,1274,1274,1274,1274,0
20250401,160500,29394666,1274,1274,1274,1274,0
20250401,160400,29394666,1274,1274,1274,1274,0
20250401,160300,29394666,1274,1274,1274,1274,0
20250401,160200,29394666,1274,1274,1274,1274,0
20250401,160100,29394666,1274,1274,1274,1274,0
20250401,160000,29394666,1274,1274,1274,1274,0
20250401,155900,29394666,1274,1274,1274,1274,0
20250401,155800,29394666,1274,1274,1274,1274,0
20250401,155700,29394666,1274,1274,1274,1274,0
20250401,155600,29394666,1274,1274,1274,1274,0
20250401,155500,29394666,1274,1274,1274,1274,0
20250401,155400,29394666,1274,1274,1274,1274,1363
20250401,155300,29394666,1274,1274,1274,1274,0
20250401,155200,29394666,1274,1274,1274,1274,0
20250401,155100,29394666,1274,1274,1274,1274,0
20250401,155000,29394666,1274,1274,1274,1274,0
20250401,154900,29394666,1274,1274,1274,1274,0
20250401,154800,29394666,1274,1274,1274,1274,0
20250401,154700,29394666,1274,1274,1274,1274,0
20250401,154600,29394666,1274,1274,1274,1274,0
20250401,154500,29394666,1274,1274,1274,1274,0
20250401,154400,29394666,1274,1274,1274,1274,0
20250401,154300,29394666,1274,1274,1274,1274,0
20250401,154200,29394666,1274,1274,1274,1274,0
20250401,154100,29394666,1274,1274,1274,1274,0
20250401,154000,29394666,1274,1274,1274,1274,0
20250401,153900,29394666,1274,1274,1274,1274,0
20250401,153800,29394666,1274,1274,1274,1274,0
20250401,153700,29394666,1274,1274,1274,1274,0
20250401,153600,29394666,1274,1274,1274,1274,0
20250401,153500,29394666,1274,1274,1274,1274,0
20250401,153400,29394666,1274,1274,1274,1274,0
20250401,153300,29394666,1274,1274,1274,1274,0
20250401,153200,29394666,1274,1274,1274,1274,0
20250401,153100,29394666,1274,1274,1274,1274,0
20250401,153000,29394666,1274,1274,1274,1274,1363
20250401,152900,27658204,1274,1274,1274,1274,0
20250401,152800,27658204,1274,1274,1274,1274,0
20250401,152700,27658204,1274,1274,1274,1274,0
20250401,152600,27658204,1274,1274,1274,1274,0
20250401,152500,27658204,1274,1274,1274,1274,0
20250401,152400,27658204,1274,1274,1274,1274,0
20250401,152300,27658204,1274,1274,1274,1274,0
20250401,152200,27658204,1274,1274,1274,1274,0
20250401,152100,27658204,1274,1274,1274,1274,0
20250401,152000,27658204,1274,1274,1274,1274,0
20250401,151900,27658204,1274,1274,1274,1274,0
20250401,151800,27658204,1274,1274,1274,1274,0
20250401,151700,27658204,1274,1274,1274,1274,0
20250401,151600,27658204,1274,1274,1274,1274,0
20250401,151500,27658204,1274,1274,1274,1274,0
20250401,151400,27658204,1274,1274,1274,1274,0
20250401,151300,27658204,1274,1274,1274,1274,0
20250401,151200,27658204,1274,1274,1274,1274,0
20250401,151100,27658204,1274,1274,1274,1274,0
20250401,151000,27658204,1274,1274,1274,1274,0
20250401,150900,27658204,1274,1274,1274,1274,0
20250401,150800,27658204,1274,1274,1274,1274,0
20250401,150700,27658204,1274,1274,1274,1274,0
20250401,150600,27658204,1274,1274,1274,1274,0
20250401,150500,27658204,1274,1274,1274,1274,0
20250401,150400,27658204,1274,1274,1274,1274,0
20250401,150300,27658204,1274,1274,1274,1274,0
20250401,150200,27658204,1274,1274,1274,1274,0
20250401,150100,27658204,1274,1274,1274,1274,0
20250401,150000,27658204,1274,1274,1274,1274,0
20250401,145900,27658204,1274,1274,1274,1274,0
20250401,145800,27658204,1274,1274,1274,1274,0
20250401,145700,27658204,1274,1274,1274,1274,0
20250401,145600,27658204,1274,1274,1274,1274,0
20250401,145500,27658204,1274,1274,1274,1274,40
20250401,145400,27607244,1274,1274,1274,1274,0
20250401,145300,27607244,1274,1274,1274,1274,0
20250401,145200,27607244,1274,1274,1274,1274,0
20250401,145100,27607244,1274,1274,1274,1274,0
20250401,145000,27607244,1274,1274,1274,1274,0
20250401,144900,27607244,1274,1274,1274,1274,0
20250401,144800,27607244,1274,1274,1274,1274,0
20250401,144700,27607244,1274,1274,1274,1274,0
20250401,144600,27607244,1274,1274,1274,1274,0
20250401,144500,27607244,1274,1274,1274,1274,0
20250401,144400,27607244,1274,1274,1274,1274,0
20250401,144300,27607244,1274,1274,1274,1274,0
20250401,144200,27607244,1274,1274,1274,1274,0
20250401,144100,27607244,1274,1274,1274,1274,0
20250401,144000,27607244,1274,1274,1274,1274,0
20250401,143900,27607244,1274,1274,1274,1274,0
20250401,143800,27607244,1274,1274,1274,1274,0
20250401,143700,27607244,1274,1274,1274,1274,0
20250401,143600,27607244,1274,1274,1274,1274,0
20250401,143500,27607244,1274,1274,1274,1274,0
20250401,143400,27607244,1274,1274,1274,1274,9
20250401,143300,27595778,1272,1272,1272,1272,0
20250401,143200,27595778,1272,1272,1272,1272,0
20250401,143100,27595778,1272,1272,1272,1272,0
20250401,143000,27595778,1272,1272,1272,1272,0
20250401,142900,27595778,1272,1272,1272,1272,0
20250401,142800,27595778,1272,1272,1272,1272,0
20250401,142700,27595778,1272,1272,1272,1272,100
20250401,142600,27468578,1272,1272,1272,1272,0
20250401,142500,27468578,1272,1272,1272,1272,0
20250401,142400,27468578,1272,1272,1272,1272,0
20250401,142300,27468578,1272,1272,1272,1272,0
20250401,142200,27468578,1272,1272,1272,1272,0
20250401,142100,27468578,1272,1272,1272,1272,0
20250401,142000,27468578,1272,1272,1272,1272,0
20250401,141900,27468578,1272,1272,1272,1272,0
20250401,141800,27468578,1272,1272,1272,1272,1
20250401,141700,27467306,1273,1273,1273,1273,0
20250401,141600,27467306,1273,1273,1273,1273,0
20250401,141500,27467306,1273,1273,1273,1273,1
20250401,141400,27466033,1274,1274,1274,1274,0
20250401,141300,27466033,1274,1274,1274,1274,0
20250401,141200,27466033,1274,1274,1274,1274,0
20250401,141100,27466033,1274,1274,1274,1274,0
20250401,141000,27466033,1274,1274,1274,1274,0
20250401,140900,27466033,1274,1274,1274,1274,0
20250401,140800,27466033,1274,1274,1274,1274,0
20250401,140700,27466033,1274,1274,1274,1274,0
20250401,140600,27466033,1274,1274,1274,1274,0
20250401,140500,27466033,1274,1274,1274,1274,0
20250401,140400,27466033,1274,1274,1274,1274,0
20250401,140300,27466033,1274,1274,1274,1274,0
20250401,140200,27466033,1274,1274,1274,1274,0
20250401,140100,27466033,1274,1274,1274,1274,0
20250401,140000,27466033,1274,1274,1274,1274,0
20250401,135900,27466033,1274,1274,1274,1274,0
20250401,135800,27466033,1274,1274,1274,1274,0
20250401,135700,27466033,1274,1274,1274,1274,0
20250401,135600,27466033,1274,1274,1274,1274,0
20250401,135500,27466033,1274,1274,1274,1274,0
20250401,135400,27466033,1274,1274,1274,1274,0
20250401,135300,27466033,1274,1274,1274,1274,0
20250401,135200,27466033,1274,1274,1274,1274,0
20250401,135100,27466033,1274,1274,1274,1274,0
20250401,135000,27466033,1274,1274,1274,1274,0
20250401,134900,27466033,1274,1274,1274,1274,0
20250401,134800,27466033,1274,1274,1274,1274,0
20250401,134700,27466033,1274,1274,1274,1274,0
20250401,134600,27466033,1274,1274,1274,1274,0
20250401,134500,27466033,1274,1274,1274,1274,0
20250401,134400,27466033,1274,1274,1274,1274,0
20250401,134300,27466033,1274,1274,1274,1274,0
20250401,134200,27466033,1274,1274,1274,1274,0
20250401,134100,27466033,1274,1274,1274,1274,0
20250401,134000,27466033,1274,1274,1274,1274,0
20250401,133900,27466033,1274,1274,1274,1274,0
20250401,133800,27466033,1274,1274,1274,1274,0
20250401,133700,27466033,1274,1272,1274,1255,849
20250401,133600,26389616,1274,1274,1274,1274,1
20250401,133500,26388342,1272,1272,1272,1272,5
20250401,133400,26381982,1274,1274,1274,1274,0
20250401,133300,26381982,1274,1274,1274,1274,0
20250401,133200,26381982,1274,1274,1274,1274,0
20250401,133100,26381982,1274,1274,1274,1274,0
20250401,133000,26381982,1274,1274,1274,1274,0
20250401,132900,26381982,1274,1274,1274,1274,30
20250401,132800,26343762,1272,1272,1272,1272,0
20250401,132700,26343762,1272,1272,1272,1272,0
20250401,132600,26343762,1272,1272,1272,1272,0
20250401,132500,26343762,1272,1272,1272,1272,0
20250401,132400,26343762,1272,1272,1272,1272,0
20250401,132300,26343762,1272,1272,1272,1272,0
20250401,132200,26343762,1272,1272,1272,1272,0
20250401,132100,26343762,1272,1272,1272,1272,0
20250401,132000,26343762,1272,1272,1272,1272,27
20250401,131900,26309418,1276,1276,1276,1276,0
20250401,131800,26309418,1276,1276,1276,1276,0
20250401,131700,26309418,1276,1276,1276,1276,0
20250401,131600,26309418,1276,1276,1276,1276,0
20250401,131500,26309418,1276,1276,1276,1276,0
20250401,131400,26309418,1276,1276,1276,1276,0
20250401,131300,26309418,1276,1276,1276,1276,0
20250401,131200,26309418,1276,1276,1276,1276,0
20250401,131100,26309418,1276,1276,1276,1276,0
20250401,131000,26309418,1276,1276,1276,1276,0
20250401,130900,26309418,1276,1276,1276,1276,0
20250401,130800,26309418,1276,1276,1276,1276,1
20250401,130700,26308142,1272,1272,1272,1272,0
20250401,130600,26308142,1272,1272,1272,1272,0
20250401,130500,26308142,1272,1272,1272,1272,0
20250401,130400,26308142,1272,1272,1272,1272,0
20250401,130300,26308142,1272,1272,1272,1272,0
20250401,130200,26308142,1272,1272,1272,1272,0
20250401,130100,26308142,1272,1272,1272,1272,0
20250401,130000,26308142,1272,1272,1272,1272,0
20250401,125900,26308142,1272,1272,1272,1272,1
20250401,125800,26306870,1272,1272,1272,1272,582
20250401,125700,25566566,1269,1265,1269,1265,1222
20250401,125600,24018218,1265,1265,1265,1265,0
20250401,125500,24018218,1265,1265,1265,1265,0
20250401,125400,24018218,1265,1265,1265,1265,0
20250401,125300,24018218,1265,1265,1265,1265,0
20250401,125200,24018218,1265,1265,1265,1265,0
20250401,125100,24018218,1265,1265,1265,1265,0
20250401,125000,24018218,1265,1265,1265,1265,0
20250401,124900,24018218,1265,1265,1265,1265,0
20250401,124800,24018218,1265,1265,1265,1265,0
20250401,124700,24018218,1265,1265,1265,1265,0
20250401,124600,24018218,1265,1265,1265,1265,0
20250401,124500,24018218,1265,1265,1265,1265,0
20250401,124400,24018218,1265,1265,1265,1265,0
20250401,124300,24018218,1265,1265,1265,1265,0
20250401,124200,24018218,1265,1265,1265,1265,0
20250401,124100,24018218,1265,1265,1265,1265,0
20250401,124000,24018218,1265,1265,1265,1265,0
20250401,123900,24018218,1265,1265,1265,1265,612
20250401,123800,23244038,1265,1265,1265,1265,0
20250401,123700,23244038,1265,1265,1265,1265,0
20250401,123600,23244038,1265,1265,1265,1265,0
20250401,123500,23244038,1265,1265,1265,1265,0
20250401,123400,23244038,1265,1265,1265,1265,0
20250401,123300,23244038,1265,1265,1265,1265,0
20250401,123200,23244038,1265,1265,1265,1265,0
20250401,123100,23244038,1265,1265,1265,1265,0
20250401,123000,23244038,1265,1265,1265,1265,1
20250401,122900,23242773,1261,1261,1261,1261,0
20250401,122800,23242773,1261,1261,1261,1261,0
20250401,122700,23242773,1261,1261,1261,1261,0
20250401,122600,23242773,1261,1261,1261,1261,65
20250401,122500,23160808,1265,1265,1265,1265,0
20250401,122400,23160808,1265,1265,1265,1265,0
20250401,122300,23160808,1265,1265,1265,1265,0
20250401,122200,23160808,1265,1265,1265,1265,0
20250401,122100,23160808,1265,1265,1265,1265,0
20250401,122000,23160808,1265,1265,1265,1265,3
20250401,121900,23157013,1261,1261,1261,1261,0
20250401,121800,23157013,1261,1261,1261,1261,0
20250401,121700,23157013,1261,1261,1261,1261,0
20250401,121600,23157013,1261,1261,1261,1261,0
20250401,121500,23157013,1261,1261,1261,1261,1
20250401,121400,23155752,1265,1265,1265,1265,0
20250401,121300,23155752,1265,1265,1265,1265,0
20250401,121200,23155752,1265,1265,1265,1265,0
20250401,121100,23155752,1265,1265,1265,1265,0
20250401,121000,23155752,1265,1265,1265,1265,5
20250401,120900,23149427,1258,1258,1258,1258,0
20250401,120800,23149427,1258,1262,1262,1258,1532
20250401,120700,21220178,1261,1261,1261,1261,0
20250401,120600,21220178,1261,1261,1261,1261,0
20250401,120500,21220178,1261,1261,1261,1261,0
20250401,120400,21220178,1261,1261,1261,1261,0
20250401,120300,21220178,1261,1261,1261,1261,0
20250401,120200,21220178,1261,1261,1261,1261,0
20250401,120100,21220178,1261,1261,1261,1261,0
20250401,120000,21220178,1261,1261,1261,1261,0
20250401,115900,21220178,1261,1261,1261,1261,0
20250401,115800,21220178,1261,1261,1261,1261,0
20250401,115700,21220178,1261,1261,1261,1261,0
20250401,115600,21220178,1261,1261,1261,1261,0
20250401,115500,21220178,1261,1261,1261,1261,0
20250401,115400,21220178,1261,1261,1261,1261,0
20250401,115300,21220178,1261,1261,1261,1261,0
20250401,115200,21220178,1261,1261,1261,1261,0
20250401,115100,21220178,1261,1261,1261,1261,0
20250401,115000,21220178,1261,1261,1261,1261,0
20250401,114900,21220178,1261,1261,1261,1261,0
20250401,114800,21220178,1261,1261,1261,1261,0
20250401,114700,21220178,1261,1261,1261,1261,0
20250401,114600,21220178,1261,1261,1261,1261,0
20250401,114500,21220178,1261,1261,1261,1261,0
20250401,114400,21220178,1261,1261,1261,1261,0
20250401,114300,21220178,1261,1261,1261,1261,0
20250401,114200,21220178,1261,1261,1261,1261,0
20250401,114100,21220178,1261,1261,1261,1261,0
20250401,114000,21220178,1261,1261,1261,1261,0
20250401,113900,21220178,1261,1261,1261,1261,0
20250401,113800,21220178,1261,1261,1261,1261,1
20250401,113700,21218917,1267,1267,1267,1267,0
20250401,113600,21218917,1267,1267,1267,1267,1
20250401,113500,21217650,1261,1261,1261,1261,0
20250401,113400,21217650,1261,1261,1261,1261,0
20250401,113300,21217650,1261,1261,1261,1261,0
20250401,113200,21217650,1261,1261,1261,1261,0
20250401,113100,21217650,1261,1261,1261,1261,0
20250401,113000,21217650,1261,1261,1261,1261,10
20250401,112900,21205040,1261,1261,1261,1261,0
20250401,112800,21205040,1261,1261,1261,1261,0
20250401,112700,21205040,1261,1261,1261,1261,0
20250401,112600,21205040,1261,1261,1261,1261,1
20250401,112500,21203779,1267,1267,1267,1267,0
20250401,112400,21203779,1267,1267,1267,1267,0
20250401,112300,21203779,1267,1267,1267,1267,0
20250401,112200,21203779,1267,1267,1267,1267,0
20250401,112100,21203779,1267,1267,1267,1267,0
20250401,112000,21203779,1267,1267,1267,1267,0
20250401,111900,21203779,1267,1267,1267,1267,0
20250401,111800,21203779,1267,1267,1267,1267,0
20250401,111700,21203779,1267,1267,1267,1267,0
20250401,111600,21203779,1267,1267,1267,1267,0
20250401,111500,21203779,1267,1261,1267,1261,507
20250401,111400,20562931,1259,1259,1259,1259,0
20250401,111300,20562931,1259,1259,1259,1259,0
20250401,111200,20562931,1259,1259,1259,1259,0
20250401,111100,20562931,1259,1259,1259,1259,0
20250401,111000,20562931,1259,1259,1259,1259,0
20250401,110900,20562931,1259,1259,1259,1259,0
20250401,110800,20562931,1259,1259,1259,1259,0
20250401,110700,20562931,1259,1259,1259,1259,0
20250401,110600,20562931,1259,1259,1259,1259,0
20250401,110500,20562931,1259,1259,1259,1259,0
20250401,110400,20562931,1259,1259,1259,1259,0
20250401,110300,20562931,1259,1259,1259,1259,0
20250401,110200,20562931,1259,1259,1259,1259,0
20250401,110100,20562931,1259,1259,1259,1259,0
20250401,110000,20562931,1259,1259,1259,1259,0
20250401,105900,20562931,1259,1259,1259,1259,0
20250401,105800,20562931,1259,1259,1259,1259,0
20250401,105700,20562931,1259,1259,1259,1259,0
20250401,105600,20562931,1259,1259,1259,1259,0
20250401,105500,20562931,1259,1259,1259,1259,0
20250401,105400,20562931,1259,1259,1259,1259,0
20250401,105300,20562931,1259,1259,1259,1259,0
20250401,105200,20562931,1259,1259,1259,1259,0
20250401,105100,20562931,1259,1259,1259,1259,0
20250401,105000,20562931,1259,1259,1259,1259,0
20250401,104900,20562931,1259,1259,1259,1259,0
20250401,104800,20562931,1259,1259,1259,1259,0
20250401,104700,20562931,1259,1259,1259,1259,0
20250401,104600,20562931,1259,1259,1259,1259,0
20250401,104500,20562931,1259,1259,1259,1259,0
20250401,104400,20562931,1259,1259,1259,1259,0
20250401,104300,20562931,1259,1259,1259,1259,0
20250401,104200,20562931,1259,1259,1259,1259,0
20250401,104100,20562931,1259,1259,1259,1259,0
20250401,104000,20562931,1259,1259,1259,1259,0
20250401,103900,20562931,1259,1259,1259,1259,0
20250401,103800,20562931,1259,1259,1259,1259,0
20250401,103700,20562931,1259,1259,1259,1259,0
20250401,103600,20562931,1259,1259,1259,1259,0
20250401,103500,20562931,1259,1259,1259,1259,0
20250401,103400,20562931,1259,1259,1259,1259,0
20250401,103300,20562931,1259,1259,1259,1259,0
20250401,103200,20562931,1259,1259,1259,1259,0
20250401,103100,20562931,1259,1259,1259,1259,0
20250401,103000,20562931,1259,1259,1259,1259,0
20250401,102900,20562931,1259,1259,1259,1259,0
20250401,102800,20562931,1259,1259,1259,1259,0
20250401,102700,20562931,1259,1259,1259,1259,1
20250401,102600,20561672,1255,1255,1255,1255,0
20250401,102500,20561672,1255,1255,1255,1255,0
20250401,102400,20561672,1255,1260,1260,1255,200
20250401,102300,20310447,1257,1257,1257,1257,0
20250401,102200,20310447,1257,1257,1257,1257,0
20250401,102100,20310447,1257,1257,1257,1257,0
20250401,102000,20310447,1257,1257,1257,1257,0
20250401,101900,20310447,1257,1257,1257,1257,0
20250401,101800,20310447,1257,1257,1257,1257,0
20250401,101700,20310447,1257,1257,1257,1257,0
20250401,101600,20310447,1257,1257,1257,1257,0
20250401,101500,20310447,1257,1257,1257,1257,0
20250401,101400,20310447,1257,1257,1257,1257,0
20250401,101300,20310447,1257,1257,1257,1257,0
20250401,101200,20310447,1257,1257,1257,1257,0
20250401,101100,20310447,1257,1257,1257,1257,0
20250401,101000,20310447,1257,1257,1257,1257,0
20250401,100900,20310447,1257,1257,1257,1257,967
20250401,100800,19094928,1257,1257,1257,1257,0
20250401,100700,19094928,1257,1257,1257,1257,0
20250401,100600,19094928,1257,1257,1257,1257,0
20250401,100500,19094928,1257,1257,1257,1257,0
20250401,100400,19094928,1257,1257,1257,1257,0
20250401,100300,19094928,1257,1257,1257,1257,20
20250401,100200,19069788,1257,1257,1257,1257,0
20250401,100100,19069788,1257,1257,1257,1257,0
20250401,100000,19069788,1257,1257,1257,1257,0
20250401,095900,19069788,1257,1257,1257,1257,0
20250401,095800,19069788,1257,1257,1257,1257,0
20250401,095700,19069788,1257,1257,1257,1257,0
20250401,095600,19069788,1257,1257,1257,1257,0
20250401,095500,19069788,1257,1257,1257,1257,0
20250401,095400,19069788,1257,1257,1257,1257,0
20250401,095300,19069788,1257,1256,1257,1256,179
20250401,095200,18844962,1257,1257,1257,1257,0
20250401,095100,18844962,1257,1257,1257,1257,0
20250401,095000,18844962,1257,1257,1257,1257,1
20250401,094900,18843705,1257,1257,1257,1257,2
20250401,094800,18841191,1257,1257,1257,1257,7
20250401,094700,18832392,1257,1257,1257,1257,1
20250401,094600,18831135,1256,1256,1256,1256,0
20250401,094500,18831135,1256,1256,1256,1256,1
20250401,094400,18829879,1257,1257,1257,1257,0
20250401,094300,18829879,1257,1257,1257,1257,0
20250401,094200,18829879,1257,1257,1257,1257,0
20250401,094100,18829879,1257,1257,1257,1257,0
20250401,094000,18829879,1257,1257,1257,1257,4
20250401,093900,18824851,1257,1257,1257,1257,0
20250401,093800,18824851,1257,1257,1257,1257,0
20250401,093700,18824851,1257,1257,1257,1257,0
20250401,093600,18824851,1257,1258,1258,1257,426
20250401,093500,18289368,1258,1258,1258,1258,2
20250401,093400,18286852,1272,1272,1272,1272,0
20250401,093300,18286852,1272,1272,1272,1272,0
20250401,093200,18286852,1272,1272,1272,1272,0
20250401,093100,18286852,1272,1272,1272,1272,0
20250401,093000,18286852,1272,1271,1272,1271,7
20250401,092900,18277949,1255,1255,1255,1255,0
20250401,092800,18277949,1255,1255,1255,1255,0
20250401,092700,18277949,1255,1255,1255,1255,0
20250401,092600,18277949,1255,1255,1255,1255,0
20250401,092500,18277949,1255,1262,1262,1253,1501
20250401,092400,16389756,1276,1276,1276,1276,0
20250401,092300,16389756,1276,1276,1276,1276,0
20250401,092200,16389756,1276,1276,1276,1276,0
20250401,092100,16389756,1276,1276,1276,1276,0
20250401,092000,16389756,1276,1276,1276,1276,0
20250401,091900,16389756,1276,1276,1276,1276,0
20250401,091800,16389756,1276,1276,1276,1276,1
20250401,091700,16388480,1276,1275,1276,1275,100
20250401,091600,16260898,1277,1277,1277,1277,0
20250401,091500,16260898,1277,1277,1277,1277,0
20250401,091400,16260898,1277,1277,1277,1277,0
20250401,091300,16260898,1277,1277,1277,1277,0
20250401,091200,16260898,1277,1277,1277,1277,0
20250401,091100,16260898,1277,1277,1277,1277,0
20250401,091000,16260898,1277,1277,1277,1277,100
20250401,090900,16133198,1257,1257,1257,1257,1
20250401,090800,16131941,1277,1277,1277,1277,1
20250401,090700,16130664,1258,1258,1258,1258,10
20250401,090600,16118084,1294,1294,1294,1294,1
20250401,090500,16116790,1256,1254,1256,1254,86
20250401,090400,16008928,1300,1247,1300,1238,6839
20250401,090300,7338060,1277,1259,1277,1237,5138
20250401,090200,872950,1261,1261,1261,1261,19
20250401,090100,848991,1261,1258,1261,1258,515
20250401,090000,201118,1258,1240,1258,1240,162
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 195400 29394666 1274 1274 1274 1274 1363
3 20250401 195300 29394666 1274 1274 1274 1274 0
4 20250401 195200 29394666 1274 1274 1274 1274 0
5 20250401 195100 29394666 1274 1274 1274 1274 0
6 20250401 195000 29394666 1274 1274 1274 1274 0
7 20250401 194900 29394666 1274 1274 1274 1274 0
8 20250401 194800 29394666 1274 1274 1274 1274 0
9 20250401 194700 29394666 1274 1274 1274 1274 0
10 20250401 194600 29394666 1274 1274 1274 1274 0
11 20250401 194500 29394666 1274 1274 1274 1274 0
12 20250401 194400 29394666 1274 1274 1274 1274 0
13 20250401 194300 29394666 1274 1274 1274 1274 0
14 20250401 194200 29394666 1274 1274 1274 1274 0
15 20250401 194100 29394666 1274 1274 1274 1274 0
16 20250401 194000 29394666 1274 1274 1274 1274 0
17 20250401 193900 29394666 1274 1274 1274 1274 0
18 20250401 193800 29394666 1274 1274 1274 1274 0
19 20250401 193700 29394666 1274 1274 1274 1274 0
20 20250401 193600 29394666 1274 1274 1274 1274 0
21 20250401 193500 29394666 1274 1274 1274 1274 0
22 20250401 193400 29394666 1274 1274 1274 1274 0
23 20250401 193300 29394666 1274 1274 1274 1274 0
24 20250401 193200 29394666 1274 1274 1274 1274 0
25 20250401 193100 29394666 1274 1274 1274 1274 0
26 20250401 193000 29394666 1274 1274 1274 1274 0
27 20250401 192900 29394666 1274 1274 1274 1274 0
28 20250401 192800 29394666 1274 1274 1274 1274 0
29 20250401 192700 29394666 1274 1274 1274 1274 0
30 20250401 192600 29394666 1274 1274 1274 1274 0
31 20250401 192500 29394666 1274 1274 1274 1274 0
32 20250401 192400 29394666 1274 1274 1274 1274 1363
33 20250401 192300 29394666 1274 1274 1274 1274 0
34 20250401 192200 29394666 1274 1274 1274 1274 0
35 20250401 192100 29394666 1274 1274 1274 1274 0
36 20250401 192000 29394666 1274 1274 1274 1274 0
37 20250401 191900 29394666 1274 1274 1274 1274 0
38 20250401 191800 29394666 1274 1274 1274 1274 0
39 20250401 191700 29394666 1274 1274 1274 1274 0
40 20250401 191600 29394666 1274 1274 1274 1274 0
41 20250401 191500 29394666 1274 1274 1274 1274 0
42 20250401 191400 29394666 1274 1274 1274 1274 0
43 20250401 191300 29394666 1274 1274 1274 1274 0
44 20250401 191200 29394666 1274 1274 1274 1274 0
45 20250401 191100 29394666 1274 1274 1274 1274 0
46 20250401 191000 29394666 1274 1274 1274 1274 0
47 20250401 190900 29394666 1274 1274 1274 1274 0
48 20250401 190800 29394666 1274 1274 1274 1274 0
49 20250401 190700 29394666 1274 1274 1274 1274 0
50 20250401 190600 29394666 1274 1274 1274 1274 0
51 20250401 190500 29394666 1274 1274 1274 1274 0
52 20250401 190400 29394666 1274 1274 1274 1274 0
53 20250401 190300 29394666 1274 1274 1274 1274 0
54 20250401 190200 29394666 1274 1274 1274 1274 0
55 20250401 190100 29394666 1274 1274 1274 1274 0
56 20250401 190000 29394666 1274 1274 1274 1274 0
57 20250401 185900 29394666 1274 1274 1274 1274 0
58 20250401 185800 29394666 1274 1274 1274 1274 0
59 20250401 185700 29394666 1274 1274 1274 1274 0
60 20250401 185600 29394666 1274 1274 1274 1274 0
61 20250401 185500 29394666 1274 1274 1274 1274 0
62 20250401 185400 29394666 1274 1274 1274 1274 1363
63 20250401 185300 29394666 1274 1274 1274 1274 0
64 20250401 185200 29394666 1274 1274 1274 1274 0
65 20250401 185100 29394666 1274 1274 1274 1274 0
66 20250401 185000 29394666 1274 1274 1274 1274 0
67 20250401 184900 29394666 1274 1274 1274 1274 0
68 20250401 184800 29394666 1274 1274 1274 1274 0
69 20250401 184700 29394666 1274 1274 1274 1274 0
70 20250401 184600 29394666 1274 1274 1274 1274 0
71 20250401 184500 29394666 1274 1274 1274 1274 0
72 20250401 184400 29394666 1274 1274 1274 1274 0
73 20250401 184300 29394666 1274 1274 1274 1274 0
74 20250401 184200 29394666 1274 1274 1274 1274 0
75 20250401 184100 29394666 1274 1274 1274 1274 0
76 20250401 184000 29394666 1274 1274 1274 1274 0
77 20250401 183900 29394666 1274 1274 1274 1274 0
78 20250401 183800 29394666 1274 1274 1274 1274 0
79 20250401 183700 29394666 1274 1274 1274 1274 0
80 20250401 183600 29394666 1274 1274 1274 1274 0
81 20250401 183500 29394666 1274 1274 1274 1274 0
82 20250401 183400 29394666 1274 1274 1274 1274 0
83 20250401 183300 29394666 1274 1274 1274 1274 0
84 20250401 183200 29394666 1274 1274 1274 1274 0
85 20250401 183100 29394666 1274 1274 1274 1274 0
86 20250401 183000 29394666 1274 1274 1274 1274 0
87 20250401 182900 29394666 1274 1274 1274 1274 0
88 20250401 182800 29394666 1274 1274 1274 1274 0
89 20250401 182700 29394666 1274 1274 1274 1274 0
90 20250401 182600 29394666 1274 1274 1274 1274 0
91 20250401 182500 29394666 1274 1274 1274 1274 0
92 20250401 182400 29394666 1274 1274 1274 1274 1363
93 20250401 182300 29394666 1274 1274 1274 1274 0
94 20250401 182200 29394666 1274 1274 1274 1274 0
95 20250401 182100 29394666 1274 1274 1274 1274 0
96 20250401 182000 29394666 1274 1274 1274 1274 0
97 20250401 181900 29394666 1274 1274 1274 1274 0
98 20250401 181800 29394666 1274 1274 1274 1274 0
99 20250401 181700 29394666 1274 1274 1274 1274 0
100 20250401 181600 29394666 1274 1274 1274 1274 0
101 20250401 181500 29394666 1274 1274 1274 1274 0
102 20250401 181400 29394666 1274 1274 1274 1274 0
103 20250401 181300 29394666 1274 1274 1274 1274 0
104 20250401 181200 29394666 1274 1274 1274 1274 0
105 20250401 181100 29394666 1274 1274 1274 1274 0
106 20250401 181000 29394666 1274 1274 1274 1274 0
107 20250401 180900 29394666 1274 1274 1274 1274 0
108 20250401 180800 29394666 1274 1274 1274 1274 0
109 20250401 180700 29394666 1274 1274 1274 1274 0
110 20250401 180600 29394666 1274 1274 1274 1274 0
111 20250401 180500 29394666 1274 1274 1274 1274 0
112 20250401 180400 29394666 1274 1274 1274 1274 0
113 20250401 180300 29394666 1274 1274 1274 1274 0
114 20250401 180200 29394666 1274 1274 1274 1274 0
115 20250401 180100 29394666 1274 1274 1274 1274 0
116 20250401 180000 29394666 1274 1274 1274 1274 0
117 20250401 175900 29394666 1274 1274 1274 1274 0
118 20250401 175800 29394666 1274 1274 1274 1274 0
119 20250401 175700 29394666 1274 1274 1274 1274 0
120 20250401 175600 29394666 1274 1274 1274 1274 0
121 20250401 175500 29394666 1274 1274 1274 1274 0
122 20250401 175400 29394666 1274 1274 1274 1274 1363
123 20250401 175300 29394666 1274 1274 1274 1274 0
124 20250401 175200 29394666 1274 1274 1274 1274 0
125 20250401 175100 29394666 1274 1274 1274 1274 0
126 20250401 175000 29394666 1274 1274 1274 1274 0
127 20250401 174900 29394666 1274 1274 1274 1274 0
128 20250401 174800 29394666 1274 1274 1274 1274 0
129 20250401 174700 29394666 1274 1274 1274 1274 0
130 20250401 174600 29394666 1274 1274 1274 1274 0
131 20250401 174500 29394666 1274 1274 1274 1274 0
132 20250401 174400 29394666 1274 1274 1274 1274 0
133 20250401 174300 29394666 1274 1274 1274 1274 0
134 20250401 174200 29394666 1274 1274 1274 1274 0
135 20250401 174100 29394666 1274 1274 1274 1274 0
136 20250401 174000 29394666 1274 1274 1274 1274 0
137 20250401 173900 29394666 1274 1274 1274 1274 0
138 20250401 173800 29394666 1274 1274 1274 1274 0
139 20250401 173700 29394666 1274 1274 1274 1274 0
140 20250401 173600 29394666 1274 1274 1274 1274 0
141 20250401 173500 29394666 1274 1274 1274 1274 0
142 20250401 173400 29394666 1274 1274 1274 1274 0
143 20250401 173300 29394666 1274 1274 1274 1274 0
144 20250401 173200 29394666 1274 1274 1274 1274 0
145 20250401 173100 29394666 1274 1274 1274 1274 0
146 20250401 173000 29394666 1274 1274 1274 1274 0
147 20250401 172900 29394666 1274 1274 1274 1274 0
148 20250401 172800 29394666 1274 1274 1274 1274 0
149 20250401 172700 29394666 1274 1274 1274 1274 0
150 20250401 172600 29394666 1274 1274 1274 1274 0
151 20250401 172500 29394666 1274 1274 1274 1274 0
152 20250401 172400 29394666 1274 1274 1274 1274 1363
153 20250401 172300 29394666 1274 1274 1274 1274 0
154 20250401 172200 29394666 1274 1274 1274 1274 0
155 20250401 172100 29394666 1274 1274 1274 1274 0
156 20250401 172000 29394666 1274 1274 1274 1274 0
157 20250401 171900 29394666 1274 1274 1274 1274 0
158 20250401 171800 29394666 1274 1274 1274 1274 0
159 20250401 171700 29394666 1274 1274 1274 1274 0
160 20250401 171600 29394666 1274 1274 1274 1274 0
161 20250401 171500 29394666 1274 1274 1274 1274 0
162 20250401 171400 29394666 1274 1274 1274 1274 0
163 20250401 171300 29394666 1274 1274 1274 1274 0
164 20250401 171200 29394666 1274 1274 1274 1274 0
165 20250401 171100 29394666 1274 1274 1274 1274 0
166 20250401 171000 29394666 1274 1274 1274 1274 0
167 20250401 170900 29394666 1274 1274 1274 1274 0
168 20250401 170800 29394666 1274 1274 1274 1274 0
169 20250401 170700 29394666 1274 1274 1274 1274 0
170 20250401 170600 29394666 1274 1274 1274 1274 0
171 20250401 170500 29394666 1274 1274 1274 1274 0
172 20250401 170400 29394666 1274 1274 1274 1274 0
173 20250401 170300 29394666 1274 1274 1274 1274 0
174 20250401 170200 29394666 1274 1274 1274 1274 0
175 20250401 170100 29394666 1274 1274 1274 1274 0
176 20250401 170000 29394666 1274 1274 1274 1274 0
177 20250401 165900 29394666 1274 1274 1274 1274 0
178 20250401 165800 29394666 1274 1274 1274 1274 0
179 20250401 165700 29394666 1274 1274 1274 1274 0
180 20250401 165600 29394666 1274 1274 1274 1274 0
181 20250401 165500 29394666 1274 1274 1274 1274 0
182 20250401 165400 29394666 1274 1274 1274 1274 1363
183 20250401 165300 29394666 1274 1274 1274 1274 0
184 20250401 165200 29394666 1274 1274 1274 1274 0
185 20250401 165100 29394666 1274 1274 1274 1274 0
186 20250401 165000 29394666 1274 1274 1274 1274 0
187 20250401 164900 29394666 1274 1274 1274 1274 0
188 20250401 164800 29394666 1274 1274 1274 1274 0
189 20250401 164700 29394666 1274 1274 1274 1274 0
190 20250401 164600 29394666 1274 1274 1274 1274 0
191 20250401 164500 29394666 1274 1274 1274 1274 0
192 20250401 164400 29394666 1274 1274 1274 1274 0
193 20250401 164300 29394666 1274 1274 1274 1274 0
194 20250401 164200 29394666 1274 1274 1274 1274 0
195 20250401 164100 29394666 1274 1274 1274 1274 0
196 20250401 164000 29394666 1274 1274 1274 1274 0
197 20250401 163900 29394666 1274 1274 1274 1274 0
198 20250401 163800 29394666 1274 1274 1274 1274 0
199 20250401 163700 29394666 1274 1274 1274 1274 0
200 20250401 163600 29394666 1274 1274 1274 1274 0
201 20250401 163500 29394666 1274 1274 1274 1274 0
202 20250401 163400 29394666 1274 1274 1274 1274 0
203 20250401 163300 29394666 1274 1274 1274 1274 0
204 20250401 163200 29394666 1274 1274 1274 1274 0
205 20250401 163100 29394666 1274 1274 1274 1274 0
206 20250401 163000 29394666 1274 1274 1274 1274 0
207 20250401 162900 29394666 1274 1274 1274 1274 0
208 20250401 162800 29394666 1274 1274 1274 1274 0
209 20250401 162700 29394666 1274 1274 1274 1274 0
210 20250401 162600 29394666 1274 1274 1274 1274 0
211 20250401 162500 29394666 1274 1274 1274 1274 0
212 20250401 162400 29394666 1274 1274 1274 1274 1363
213 20250401 162300 29394666 1274 1274 1274 1274 0
214 20250401 162200 29394666 1274 1274 1274 1274 0
215 20250401 162100 29394666 1274 1274 1274 1274 0
216 20250401 162000 29394666 1274 1274 1274 1274 0
217 20250401 161900 29394666 1274 1274 1274 1274 0
218 20250401 161800 29394666 1274 1274 1274 1274 0
219 20250401 161700 29394666 1274 1274 1274 1274 0
220 20250401 161600 29394666 1274 1274 1274 1274 0
221 20250401 161500 29394666 1274 1274 1274 1274 0
222 20250401 161400 29394666 1274 1274 1274 1274 0
223 20250401 161300 29394666 1274 1274 1274 1274 0
224 20250401 161200 29394666 1274 1274 1274 1274 0
225 20250401 161100 29394666 1274 1274 1274 1274 0
226 20250401 161000 29394666 1274 1274 1274 1274 0
227 20250401 160900 29394666 1274 1274 1274 1274 0
228 20250401 160800 29394666 1274 1274 1274 1274 0
229 20250401 160700 29394666 1274 1274 1274 1274 0
230 20250401 160600 29394666 1274 1274 1274 1274 0
231 20250401 160500 29394666 1274 1274 1274 1274 0
232 20250401 160400 29394666 1274 1274 1274 1274 0
233 20250401 160300 29394666 1274 1274 1274 1274 0
234 20250401 160200 29394666 1274 1274 1274 1274 0
235 20250401 160100 29394666 1274 1274 1274 1274 0
236 20250401 160000 29394666 1274 1274 1274 1274 0
237 20250401 155900 29394666 1274 1274 1274 1274 0
238 20250401 155800 29394666 1274 1274 1274 1274 0
239 20250401 155700 29394666 1274 1274 1274 1274 0
240 20250401 155600 29394666 1274 1274 1274 1274 0
241 20250401 155500 29394666 1274 1274 1274 1274 0
242 20250401 155400 29394666 1274 1274 1274 1274 1363
243 20250401 155300 29394666 1274 1274 1274 1274 0
244 20250401 155200 29394666 1274 1274 1274 1274 0
245 20250401 155100 29394666 1274 1274 1274 1274 0
246 20250401 155000 29394666 1274 1274 1274 1274 0
247 20250401 154900 29394666 1274 1274 1274 1274 0
248 20250401 154800 29394666 1274 1274 1274 1274 0
249 20250401 154700 29394666 1274 1274 1274 1274 0
250 20250401 154600 29394666 1274 1274 1274 1274 0
251 20250401 154500 29394666 1274 1274 1274 1274 0
252 20250401 154400 29394666 1274 1274 1274 1274 0
253 20250401 154300 29394666 1274 1274 1274 1274 0
254 20250401 154200 29394666 1274 1274 1274 1274 0
255 20250401 154100 29394666 1274 1274 1274 1274 0
256 20250401 154000 29394666 1274 1274 1274 1274 0
257 20250401 153900 29394666 1274 1274 1274 1274 0
258 20250401 153800 29394666 1274 1274 1274 1274 0
259 20250401 153700 29394666 1274 1274 1274 1274 0
260 20250401 153600 29394666 1274 1274 1274 1274 0
261 20250401 153500 29394666 1274 1274 1274 1274 0
262 20250401 153400 29394666 1274 1274 1274 1274 0
263 20250401 153300 29394666 1274 1274 1274 1274 0
264 20250401 153200 29394666 1274 1274 1274 1274 0
265 20250401 153100 29394666 1274 1274 1274 1274 0
266 20250401 153000 29394666 1274 1274 1274 1274 1363
267 20250401 152900 27658204 1274 1274 1274 1274 0
268 20250401 152800 27658204 1274 1274 1274 1274 0
269 20250401 152700 27658204 1274 1274 1274 1274 0
270 20250401 152600 27658204 1274 1274 1274 1274 0
271 20250401 152500 27658204 1274 1274 1274 1274 0
272 20250401 152400 27658204 1274 1274 1274 1274 0
273 20250401 152300 27658204 1274 1274 1274 1274 0
274 20250401 152200 27658204 1274 1274 1274 1274 0
275 20250401 152100 27658204 1274 1274 1274 1274 0
276 20250401 152000 27658204 1274 1274 1274 1274 0
277 20250401 151900 27658204 1274 1274 1274 1274 0
278 20250401 151800 27658204 1274 1274 1274 1274 0
279 20250401 151700 27658204 1274 1274 1274 1274 0
280 20250401 151600 27658204 1274 1274 1274 1274 0
281 20250401 151500 27658204 1274 1274 1274 1274 0
282 20250401 151400 27658204 1274 1274 1274 1274 0
283 20250401 151300 27658204 1274 1274 1274 1274 0
284 20250401 151200 27658204 1274 1274 1274 1274 0
285 20250401 151100 27658204 1274 1274 1274 1274 0
286 20250401 151000 27658204 1274 1274 1274 1274 0
287 20250401 150900 27658204 1274 1274 1274 1274 0
288 20250401 150800 27658204 1274 1274 1274 1274 0
289 20250401 150700 27658204 1274 1274 1274 1274 0
290 20250401 150600 27658204 1274 1274 1274 1274 0
291 20250401 150500 27658204 1274 1274 1274 1274 0
292 20250401 150400 27658204 1274 1274 1274 1274 0
293 20250401 150300 27658204 1274 1274 1274 1274 0
294 20250401 150200 27658204 1274 1274 1274 1274 0
295 20250401 150100 27658204 1274 1274 1274 1274 0
296 20250401 150000 27658204 1274 1274 1274 1274 0
297 20250401 145900 27658204 1274 1274 1274 1274 0
298 20250401 145800 27658204 1274 1274 1274 1274 0
299 20250401 145700 27658204 1274 1274 1274 1274 0
300 20250401 145600 27658204 1274 1274 1274 1274 0
301 20250401 145500 27658204 1274 1274 1274 1274 40
302 20250401 145400 27607244 1274 1274 1274 1274 0
303 20250401 145300 27607244 1274 1274 1274 1274 0
304 20250401 145200 27607244 1274 1274 1274 1274 0
305 20250401 145100 27607244 1274 1274 1274 1274 0
306 20250401 145000 27607244 1274 1274 1274 1274 0
307 20250401 144900 27607244 1274 1274 1274 1274 0
308 20250401 144800 27607244 1274 1274 1274 1274 0
309 20250401 144700 27607244 1274 1274 1274 1274 0
310 20250401 144600 27607244 1274 1274 1274 1274 0
311 20250401 144500 27607244 1274 1274 1274 1274 0
312 20250401 144400 27607244 1274 1274 1274 1274 0
313 20250401 144300 27607244 1274 1274 1274 1274 0
314 20250401 144200 27607244 1274 1274 1274 1274 0
315 20250401 144100 27607244 1274 1274 1274 1274 0
316 20250401 144000 27607244 1274 1274 1274 1274 0
317 20250401 143900 27607244 1274 1274 1274 1274 0
318 20250401 143800 27607244 1274 1274 1274 1274 0
319 20250401 143700 27607244 1274 1274 1274 1274 0
320 20250401 143600 27607244 1274 1274 1274 1274 0
321 20250401 143500 27607244 1274 1274 1274 1274 0
322 20250401 143400 27607244 1274 1274 1274 1274 9
323 20250401 143300 27595778 1272 1272 1272 1272 0
324 20250401 143200 27595778 1272 1272 1272 1272 0
325 20250401 143100 27595778 1272 1272 1272 1272 0
326 20250401 143000 27595778 1272 1272 1272 1272 0
327 20250401 142900 27595778 1272 1272 1272 1272 0
328 20250401 142800 27595778 1272 1272 1272 1272 0
329 20250401 142700 27595778 1272 1272 1272 1272 100
330 20250401 142600 27468578 1272 1272 1272 1272 0
331 20250401 142500 27468578 1272 1272 1272 1272 0
332 20250401 142400 27468578 1272 1272 1272 1272 0
333 20250401 142300 27468578 1272 1272 1272 1272 0
334 20250401 142200 27468578 1272 1272 1272 1272 0
335 20250401 142100 27468578 1272 1272 1272 1272 0
336 20250401 142000 27468578 1272 1272 1272 1272 0
337 20250401 141900 27468578 1272 1272 1272 1272 0
338 20250401 141800 27468578 1272 1272 1272 1272 1
339 20250401 141700 27467306 1273 1273 1273 1273 0
340 20250401 141600 27467306 1273 1273 1273 1273 0
341 20250401 141500 27467306 1273 1273 1273 1273 1
342 20250401 141400 27466033 1274 1274 1274 1274 0
343 20250401 141300 27466033 1274 1274 1274 1274 0
344 20250401 141200 27466033 1274 1274 1274 1274 0
345 20250401 141100 27466033 1274 1274 1274 1274 0
346 20250401 141000 27466033 1274 1274 1274 1274 0
347 20250401 140900 27466033 1274 1274 1274 1274 0
348 20250401 140800 27466033 1274 1274 1274 1274 0
349 20250401 140700 27466033 1274 1274 1274 1274 0
350 20250401 140600 27466033 1274 1274 1274 1274 0
351 20250401 140500 27466033 1274 1274 1274 1274 0
352 20250401 140400 27466033 1274 1274 1274 1274 0
353 20250401 140300 27466033 1274 1274 1274 1274 0
354 20250401 140200 27466033 1274 1274 1274 1274 0
355 20250401 140100 27466033 1274 1274 1274 1274 0
356 20250401 140000 27466033 1274 1274 1274 1274 0
357 20250401 135900 27466033 1274 1274 1274 1274 0
358 20250401 135800 27466033 1274 1274 1274 1274 0
359 20250401 135700 27466033 1274 1274 1274 1274 0
360 20250401 135600 27466033 1274 1274 1274 1274 0
361 20250401 135500 27466033 1274 1274 1274 1274 0
362 20250401 135400 27466033 1274 1274 1274 1274 0
363 20250401 135300 27466033 1274 1274 1274 1274 0
364 20250401 135200 27466033 1274 1274 1274 1274 0
365 20250401 135100 27466033 1274 1274 1274 1274 0
366 20250401 135000 27466033 1274 1274 1274 1274 0
367 20250401 134900 27466033 1274 1274 1274 1274 0
368 20250401 134800 27466033 1274 1274 1274 1274 0
369 20250401 134700 27466033 1274 1274 1274 1274 0
370 20250401 134600 27466033 1274 1274 1274 1274 0
371 20250401 134500 27466033 1274 1274 1274 1274 0
372 20250401 134400 27466033 1274 1274 1274 1274 0
373 20250401 134300 27466033 1274 1274 1274 1274 0
374 20250401 134200 27466033 1274 1274 1274 1274 0
375 20250401 134100 27466033 1274 1274 1274 1274 0
376 20250401 134000 27466033 1274 1274 1274 1274 0
377 20250401 133900 27466033 1274 1274 1274 1274 0
378 20250401 133800 27466033 1274 1274 1274 1274 0
379 20250401 133700 27466033 1274 1272 1274 1255 849
380 20250401 133600 26389616 1274 1274 1274 1274 1
381 20250401 133500 26388342 1272 1272 1272 1272 5
382 20250401 133400 26381982 1274 1274 1274 1274 0
383 20250401 133300 26381982 1274 1274 1274 1274 0
384 20250401 133200 26381982 1274 1274 1274 1274 0
385 20250401 133100 26381982 1274 1274 1274 1274 0
386 20250401 133000 26381982 1274 1274 1274 1274 0
387 20250401 132900 26381982 1274 1274 1274 1274 30
388 20250401 132800 26343762 1272 1272 1272 1272 0
389 20250401 132700 26343762 1272 1272 1272 1272 0
390 20250401 132600 26343762 1272 1272 1272 1272 0
391 20250401 132500 26343762 1272 1272 1272 1272 0
392 20250401 132400 26343762 1272 1272 1272 1272 0
393 20250401 132300 26343762 1272 1272 1272 1272 0
394 20250401 132200 26343762 1272 1272 1272 1272 0
395 20250401 132100 26343762 1272 1272 1272 1272 0
396 20250401 132000 26343762 1272 1272 1272 1272 27
397 20250401 131900 26309418 1276 1276 1276 1276 0
398 20250401 131800 26309418 1276 1276 1276 1276 0
399 20250401 131700 26309418 1276 1276 1276 1276 0
400 20250401 131600 26309418 1276 1276 1276 1276 0
401 20250401 131500 26309418 1276 1276 1276 1276 0
402 20250401 131400 26309418 1276 1276 1276 1276 0
403 20250401 131300 26309418 1276 1276 1276 1276 0
404 20250401 131200 26309418 1276 1276 1276 1276 0
405 20250401 131100 26309418 1276 1276 1276 1276 0
406 20250401 131000 26309418 1276 1276 1276 1276 0
407 20250401 130900 26309418 1276 1276 1276 1276 0
408 20250401 130800 26309418 1276 1276 1276 1276 1
409 20250401 130700 26308142 1272 1272 1272 1272 0
410 20250401 130600 26308142 1272 1272 1272 1272 0
411 20250401 130500 26308142 1272 1272 1272 1272 0
412 20250401 130400 26308142 1272 1272 1272 1272 0
413 20250401 130300 26308142 1272 1272 1272 1272 0
414 20250401 130200 26308142 1272 1272 1272 1272 0
415 20250401 130100 26308142 1272 1272 1272 1272 0
416 20250401 130000 26308142 1272 1272 1272 1272 0
417 20250401 125900 26308142 1272 1272 1272 1272 1
418 20250401 125800 26306870 1272 1272 1272 1272 582
419 20250401 125700 25566566 1269 1265 1269 1265 1222
420 20250401 125600 24018218 1265 1265 1265 1265 0
421 20250401 125500 24018218 1265 1265 1265 1265 0
422 20250401 125400 24018218 1265 1265 1265 1265 0
423 20250401 125300 24018218 1265 1265 1265 1265 0
424 20250401 125200 24018218 1265 1265 1265 1265 0
425 20250401 125100 24018218 1265 1265 1265 1265 0
426 20250401 125000 24018218 1265 1265 1265 1265 0
427 20250401 124900 24018218 1265 1265 1265 1265 0
428 20250401 124800 24018218 1265 1265 1265 1265 0
429 20250401 124700 24018218 1265 1265 1265 1265 0
430 20250401 124600 24018218 1265 1265 1265 1265 0
431 20250401 124500 24018218 1265 1265 1265 1265 0
432 20250401 124400 24018218 1265 1265 1265 1265 0
433 20250401 124300 24018218 1265 1265 1265 1265 0
434 20250401 124200 24018218 1265 1265 1265 1265 0
435 20250401 124100 24018218 1265 1265 1265 1265 0
436 20250401 124000 24018218 1265 1265 1265 1265 0
437 20250401 123900 24018218 1265 1265 1265 1265 612
438 20250401 123800 23244038 1265 1265 1265 1265 0
439 20250401 123700 23244038 1265 1265 1265 1265 0
440 20250401 123600 23244038 1265 1265 1265 1265 0
441 20250401 123500 23244038 1265 1265 1265 1265 0
442 20250401 123400 23244038 1265 1265 1265 1265 0
443 20250401 123300 23244038 1265 1265 1265 1265 0
444 20250401 123200 23244038 1265 1265 1265 1265 0
445 20250401 123100 23244038 1265 1265 1265 1265 0
446 20250401 123000 23244038 1265 1265 1265 1265 1
447 20250401 122900 23242773 1261 1261 1261 1261 0
448 20250401 122800 23242773 1261 1261 1261 1261 0
449 20250401 122700 23242773 1261 1261 1261 1261 0
450 20250401 122600 23242773 1261 1261 1261 1261 65
451 20250401 122500 23160808 1265 1265 1265 1265 0
452 20250401 122400 23160808 1265 1265 1265 1265 0
453 20250401 122300 23160808 1265 1265 1265 1265 0
454 20250401 122200 23160808 1265 1265 1265 1265 0
455 20250401 122100 23160808 1265 1265 1265 1265 0
456 20250401 122000 23160808 1265 1265 1265 1265 3
457 20250401 121900 23157013 1261 1261 1261 1261 0
458 20250401 121800 23157013 1261 1261 1261 1261 0
459 20250401 121700 23157013 1261 1261 1261 1261 0
460 20250401 121600 23157013 1261 1261 1261 1261 0
461 20250401 121500 23157013 1261 1261 1261 1261 1
462 20250401 121400 23155752 1265 1265 1265 1265 0
463 20250401 121300 23155752 1265 1265 1265 1265 0
464 20250401 121200 23155752 1265 1265 1265 1265 0
465 20250401 121100 23155752 1265 1265 1265 1265 0
466 20250401 121000 23155752 1265 1265 1265 1265 5
467 20250401 120900 23149427 1258 1258 1258 1258 0
468 20250401 120800 23149427 1258 1262 1262 1258 1532
469 20250401 120700 21220178 1261 1261 1261 1261 0
470 20250401 120600 21220178 1261 1261 1261 1261 0
471 20250401 120500 21220178 1261 1261 1261 1261 0
472 20250401 120400 21220178 1261 1261 1261 1261 0
473 20250401 120300 21220178 1261 1261 1261 1261 0
474 20250401 120200 21220178 1261 1261 1261 1261 0
475 20250401 120100 21220178 1261 1261 1261 1261 0
476 20250401 120000 21220178 1261 1261 1261 1261 0
477 20250401 115900 21220178 1261 1261 1261 1261 0
478 20250401 115800 21220178 1261 1261 1261 1261 0
479 20250401 115700 21220178 1261 1261 1261 1261 0
480 20250401 115600 21220178 1261 1261 1261 1261 0
481 20250401 115500 21220178 1261 1261 1261 1261 0
482 20250401 115400 21220178 1261 1261 1261 1261 0
483 20250401 115300 21220178 1261 1261 1261 1261 0
484 20250401 115200 21220178 1261 1261 1261 1261 0
485 20250401 115100 21220178 1261 1261 1261 1261 0
486 20250401 115000 21220178 1261 1261 1261 1261 0
487 20250401 114900 21220178 1261 1261 1261 1261 0
488 20250401 114800 21220178 1261 1261 1261 1261 0
489 20250401 114700 21220178 1261 1261 1261 1261 0
490 20250401 114600 21220178 1261 1261 1261 1261 0
491 20250401 114500 21220178 1261 1261 1261 1261 0
492 20250401 114400 21220178 1261 1261 1261 1261 0
493 20250401 114300 21220178 1261 1261 1261 1261 0
494 20250401 114200 21220178 1261 1261 1261 1261 0
495 20250401 114100 21220178 1261 1261 1261 1261 0
496 20250401 114000 21220178 1261 1261 1261 1261 0
497 20250401 113900 21220178 1261 1261 1261 1261 0
498 20250401 113800 21220178 1261 1261 1261 1261 1
499 20250401 113700 21218917 1267 1267 1267 1267 0
500 20250401 113600 21218917 1267 1267 1267 1267 1
501 20250401 113500 21217650 1261 1261 1261 1261 0
502 20250401 113400 21217650 1261 1261 1261 1261 0
503 20250401 113300 21217650 1261 1261 1261 1261 0
504 20250401 113200 21217650 1261 1261 1261 1261 0
505 20250401 113100 21217650 1261 1261 1261 1261 0
506 20250401 113000 21217650 1261 1261 1261 1261 10
507 20250401 112900 21205040 1261 1261 1261 1261 0
508 20250401 112800 21205040 1261 1261 1261 1261 0
509 20250401 112700 21205040 1261 1261 1261 1261 0
510 20250401 112600 21205040 1261 1261 1261 1261 1
511 20250401 112500 21203779 1267 1267 1267 1267 0
512 20250401 112400 21203779 1267 1267 1267 1267 0
513 20250401 112300 21203779 1267 1267 1267 1267 0
514 20250401 112200 21203779 1267 1267 1267 1267 0
515 20250401 112100 21203779 1267 1267 1267 1267 0
516 20250401 112000 21203779 1267 1267 1267 1267 0
517 20250401 111900 21203779 1267 1267 1267 1267 0
518 20250401 111800 21203779 1267 1267 1267 1267 0
519 20250401 111700 21203779 1267 1267 1267 1267 0
520 20250401 111600 21203779 1267 1267 1267 1267 0
521 20250401 111500 21203779 1267 1261 1267 1261 507
522 20250401 111400 20562931 1259 1259 1259 1259 0
523 20250401 111300 20562931 1259 1259 1259 1259 0
524 20250401 111200 20562931 1259 1259 1259 1259 0
525 20250401 111100 20562931 1259 1259 1259 1259 0
526 20250401 111000 20562931 1259 1259 1259 1259 0
527 20250401 110900 20562931 1259 1259 1259 1259 0
528 20250401 110800 20562931 1259 1259 1259 1259 0
529 20250401 110700 20562931 1259 1259 1259 1259 0
530 20250401 110600 20562931 1259 1259 1259 1259 0
531 20250401 110500 20562931 1259 1259 1259 1259 0
532 20250401 110400 20562931 1259 1259 1259 1259 0
533 20250401 110300 20562931 1259 1259 1259 1259 0
534 20250401 110200 20562931 1259 1259 1259 1259 0
535 20250401 110100 20562931 1259 1259 1259 1259 0
536 20250401 110000 20562931 1259 1259 1259 1259 0
537 20250401 105900 20562931 1259 1259 1259 1259 0
538 20250401 105800 20562931 1259 1259 1259 1259 0
539 20250401 105700 20562931 1259 1259 1259 1259 0
540 20250401 105600 20562931 1259 1259 1259 1259 0
541 20250401 105500 20562931 1259 1259 1259 1259 0
542 20250401 105400 20562931 1259 1259 1259 1259 0
543 20250401 105300 20562931 1259 1259 1259 1259 0
544 20250401 105200 20562931 1259 1259 1259 1259 0
545 20250401 105100 20562931 1259 1259 1259 1259 0
546 20250401 105000 20562931 1259 1259 1259 1259 0
547 20250401 104900 20562931 1259 1259 1259 1259 0
548 20250401 104800 20562931 1259 1259 1259 1259 0
549 20250401 104700 20562931 1259 1259 1259 1259 0
550 20250401 104600 20562931 1259 1259 1259 1259 0
551 20250401 104500 20562931 1259 1259 1259 1259 0
552 20250401 104400 20562931 1259 1259 1259 1259 0
553 20250401 104300 20562931 1259 1259 1259 1259 0
554 20250401 104200 20562931 1259 1259 1259 1259 0
555 20250401 104100 20562931 1259 1259 1259 1259 0
556 20250401 104000 20562931 1259 1259 1259 1259 0
557 20250401 103900 20562931 1259 1259 1259 1259 0
558 20250401 103800 20562931 1259 1259 1259 1259 0
559 20250401 103700 20562931 1259 1259 1259 1259 0
560 20250401 103600 20562931 1259 1259 1259 1259 0
561 20250401 103500 20562931 1259 1259 1259 1259 0
562 20250401 103400 20562931 1259 1259 1259 1259 0
563 20250401 103300 20562931 1259 1259 1259 1259 0
564 20250401 103200 20562931 1259 1259 1259 1259 0
565 20250401 103100 20562931 1259 1259 1259 1259 0
566 20250401 103000 20562931 1259 1259 1259 1259 0
567 20250401 102900 20562931 1259 1259 1259 1259 0
568 20250401 102800 20562931 1259 1259 1259 1259 0
569 20250401 102700 20562931 1259 1259 1259 1259 1
570 20250401 102600 20561672 1255 1255 1255 1255 0
571 20250401 102500 20561672 1255 1255 1255 1255 0
572 20250401 102400 20561672 1255 1260 1260 1255 200
573 20250401 102300 20310447 1257 1257 1257 1257 0
574 20250401 102200 20310447 1257 1257 1257 1257 0
575 20250401 102100 20310447 1257 1257 1257 1257 0
576 20250401 102000 20310447 1257 1257 1257 1257 0
577 20250401 101900 20310447 1257 1257 1257 1257 0
578 20250401 101800 20310447 1257 1257 1257 1257 0
579 20250401 101700 20310447 1257 1257 1257 1257 0
580 20250401 101600 20310447 1257 1257 1257 1257 0
581 20250401 101500 20310447 1257 1257 1257 1257 0
582 20250401 101400 20310447 1257 1257 1257 1257 0
583 20250401 101300 20310447 1257 1257 1257 1257 0
584 20250401 101200 20310447 1257 1257 1257 1257 0
585 20250401 101100 20310447 1257 1257 1257 1257 0
586 20250401 101000 20310447 1257 1257 1257 1257 0
587 20250401 100900 20310447 1257 1257 1257 1257 967
588 20250401 100800 19094928 1257 1257 1257 1257 0
589 20250401 100700 19094928 1257 1257 1257 1257 0
590 20250401 100600 19094928 1257 1257 1257 1257 0
591 20250401 100500 19094928 1257 1257 1257 1257 0
592 20250401 100400 19094928 1257 1257 1257 1257 0
593 20250401 100300 19094928 1257 1257 1257 1257 20
594 20250401 100200 19069788 1257 1257 1257 1257 0
595 20250401 100100 19069788 1257 1257 1257 1257 0
596 20250401 100000 19069788 1257 1257 1257 1257 0
597 20250401 095900 19069788 1257 1257 1257 1257 0
598 20250401 095800 19069788 1257 1257 1257 1257 0
599 20250401 095700 19069788 1257 1257 1257 1257 0
600 20250401 095600 19069788 1257 1257 1257 1257 0
601 20250401 095500 19069788 1257 1257 1257 1257 0
602 20250401 095400 19069788 1257 1257 1257 1257 0
603 20250401 095300 19069788 1257 1256 1257 1256 179
604 20250401 095200 18844962 1257 1257 1257 1257 0
605 20250401 095100 18844962 1257 1257 1257 1257 0
606 20250401 095000 18844962 1257 1257 1257 1257 1
607 20250401 094900 18843705 1257 1257 1257 1257 2
608 20250401 094800 18841191 1257 1257 1257 1257 7
609 20250401 094700 18832392 1257 1257 1257 1257 1
610 20250401 094600 18831135 1256 1256 1256 1256 0
611 20250401 094500 18831135 1256 1256 1256 1256 1
612 20250401 094400 18829879 1257 1257 1257 1257 0
613 20250401 094300 18829879 1257 1257 1257 1257 0
614 20250401 094200 18829879 1257 1257 1257 1257 0
615 20250401 094100 18829879 1257 1257 1257 1257 0
616 20250401 094000 18829879 1257 1257 1257 1257 4
617 20250401 093900 18824851 1257 1257 1257 1257 0
618 20250401 093800 18824851 1257 1257 1257 1257 0
619 20250401 093700 18824851 1257 1257 1257 1257 0
620 20250401 093600 18824851 1257 1258 1258 1257 426
621 20250401 093500 18289368 1258 1258 1258 1258 2
622 20250401 093400 18286852 1272 1272 1272 1272 0
623 20250401 093300 18286852 1272 1272 1272 1272 0
624 20250401 093200 18286852 1272 1272 1272 1272 0
625 20250401 093100 18286852 1272 1272 1272 1272 0
626 20250401 093000 18286852 1272 1271 1272 1271 7
627 20250401 092900 18277949 1255 1255 1255 1255 0
628 20250401 092800 18277949 1255 1255 1255 1255 0
629 20250401 092700 18277949 1255 1255 1255 1255 0
630 20250401 092600 18277949 1255 1255 1255 1255 0
631 20250401 092500 18277949 1255 1262 1262 1253 1501
632 20250401 092400 16389756 1276 1276 1276 1276 0
633 20250401 092300 16389756 1276 1276 1276 1276 0
634 20250401 092200 16389756 1276 1276 1276 1276 0
635 20250401 092100 16389756 1276 1276 1276 1276 0
636 20250401 092000 16389756 1276 1276 1276 1276 0
637 20250401 091900 16389756 1276 1276 1276 1276 0
638 20250401 091800 16389756 1276 1276 1276 1276 1
639 20250401 091700 16388480 1276 1275 1276 1275 100
640 20250401 091600 16260898 1277 1277 1277 1277 0
641 20250401 091500 16260898 1277 1277 1277 1277 0
642 20250401 091400 16260898 1277 1277 1277 1277 0
643 20250401 091300 16260898 1277 1277 1277 1277 0
644 20250401 091200 16260898 1277 1277 1277 1277 0
645 20250401 091100 16260898 1277 1277 1277 1277 0
646 20250401 091000 16260898 1277 1277 1277 1277 100
647 20250401 090900 16133198 1257 1257 1257 1257 1
648 20250401 090800 16131941 1277 1277 1277 1277 1
649 20250401 090700 16130664 1258 1258 1258 1258 10
650 20250401 090600 16118084 1294 1294 1294 1294 1
651 20250401 090500 16116790 1256 1254 1256 1254 86
652 20250401 090400 16008928 1300 1247 1300 1238 6839
653 20250401 090300 7338060 1277 1259 1277 1237 5138
654 20250401 090200 872950 1261 1261 1261 1261 19
655 20250401 090100 848991 1261 1258 1261 1258 515
656 20250401 090000 201118 1258 1240 1258 1240 162

1
065530/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,52860000,0,66339300000,0.00
20250327,0,52860000,0,66920760000,0.00
20250326,0,52860000,0,67026480000,0.00
20250325,0,52860000,0,67185060000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 52860000 0 66339300000 0.00
3 20250327 0 52860000 0 66920760000 0.00
4 20250326 0 52860000 0 67026480000 0.00
5 20250325 0 52860000 0 67185060000 0.00