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

657
066430/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,657 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,195500,3209478714,1283,1283,1283,1283,30307
20250401,195400,3209478714,1283,1283,1283,1283,0
20250401,195300,3209478714,1283,1283,1283,1283,0
20250401,195200,3209478714,1283,1283,1283,1283,0
20250401,195100,3209478714,1283,1283,1283,1283,0
20250401,195000,3209478714,1283,1283,1283,1283,0
20250401,194900,3209478714,1283,1283,1283,1283,0
20250401,194800,3209478714,1283,1283,1283,1283,0
20250401,194700,3209478714,1283,1283,1283,1283,0
20250401,194600,3209478714,1283,1283,1283,1283,0
20250401,194500,3209478714,1283,1283,1283,1283,0
20250401,194400,3209478714,1283,1283,1283,1283,0
20250401,194300,3209478714,1283,1283,1283,1283,0
20250401,194200,3209478714,1283,1283,1283,1283,0
20250401,194100,3209478714,1283,1283,1283,1283,0
20250401,194000,3209478714,1283,1283,1283,1283,0
20250401,193900,3209478714,1283,1283,1283,1283,0
20250401,193800,3209478714,1283,1283,1283,1283,0
20250401,193700,3209478714,1283,1283,1283,1283,0
20250401,193600,3209478714,1283,1283,1283,1283,0
20250401,193500,3209478714,1283,1283,1283,1283,0
20250401,193400,3209478714,1283,1283,1283,1283,0
20250401,193300,3209478714,1283,1283,1283,1283,0
20250401,193200,3209478714,1283,1283,1283,1283,0
20250401,193100,3209478714,1283,1283,1283,1283,0
20250401,193000,3209478714,1283,1283,1283,1283,0
20250401,192900,3209478714,1283,1283,1283,1283,0
20250401,192800,3209478714,1283,1283,1283,1283,0
20250401,192700,3209478714,1283,1283,1283,1283,0
20250401,192600,3209478714,1283,1283,1283,1283,0
20250401,192500,3209478714,1283,1283,1283,1283,30307
20250401,192400,3209478714,1283,1283,1283,1283,0
20250401,192300,3209478714,1283,1283,1283,1283,0
20250401,192200,3209478714,1283,1283,1283,1283,0
20250401,192100,3209478714,1283,1283,1283,1283,0
20250401,192000,3209478714,1283,1283,1283,1283,0
20250401,191900,3209478714,1283,1283,1283,1283,0
20250401,191800,3209478714,1283,1283,1283,1283,0
20250401,191700,3209478714,1283,1283,1283,1283,0
20250401,191600,3209478714,1283,1283,1283,1283,0
20250401,191500,3209478714,1283,1283,1283,1283,0
20250401,191400,3209478714,1283,1283,1283,1283,0
20250401,191300,3209478714,1283,1283,1283,1283,0
20250401,191200,3209478714,1283,1283,1283,1283,0
20250401,191100,3209478714,1283,1283,1283,1283,0
20250401,191000,3209478714,1283,1283,1283,1283,0
20250401,190900,3209478714,1283,1283,1283,1283,0
20250401,190800,3209478714,1283,1283,1283,1283,0
20250401,190700,3209478714,1283,1283,1283,1283,0
20250401,190600,3209478714,1283,1283,1283,1283,0
20250401,190500,3209478714,1283,1283,1283,1283,0
20250401,190400,3209478714,1283,1283,1283,1283,0
20250401,190300,3209478714,1283,1283,1283,1283,0
20250401,190200,3209478714,1283,1283,1283,1283,0
20250401,190100,3209478714,1283,1283,1283,1283,0
20250401,190000,3209478714,1283,1283,1283,1283,0
20250401,185900,3209478714,1283,1283,1283,1283,0
20250401,185800,3209478714,1283,1283,1283,1283,0
20250401,185700,3209478714,1283,1283,1283,1283,0
20250401,185600,3209478714,1283,1283,1283,1283,0
20250401,185500,3209478714,1283,1283,1283,1283,30307
20250401,185400,3209478714,1283,1283,1283,1283,0
20250401,185300,3209478714,1283,1283,1283,1283,0
20250401,185200,3209478714,1283,1283,1283,1283,0
20250401,185100,3209478714,1283,1283,1283,1283,0
20250401,185000,3209478714,1283,1283,1283,1283,0
20250401,184900,3209478714,1283,1283,1283,1283,0
20250401,184800,3209478714,1283,1283,1283,1283,0
20250401,184700,3209478714,1283,1283,1283,1283,0
20250401,184600,3209478714,1283,1283,1283,1283,0
20250401,184500,3209478714,1283,1283,1283,1283,0
20250401,184400,3209478714,1283,1283,1283,1283,0
20250401,184300,3209478714,1283,1283,1283,1283,0
20250401,184200,3209478714,1283,1283,1283,1283,0
20250401,184100,3209478714,1283,1283,1283,1283,0
20250401,184000,3209478714,1283,1283,1283,1283,0
20250401,183900,3209478714,1283,1283,1283,1283,0
20250401,183800,3209478714,1283,1283,1283,1283,0
20250401,183700,3209478714,1283,1283,1283,1283,0
20250401,183600,3209478714,1283,1283,1283,1283,0
20250401,183500,3209478714,1283,1283,1283,1283,0
20250401,183400,3209478714,1283,1283,1283,1283,0
20250401,183300,3209478714,1283,1283,1283,1283,0
20250401,183200,3209478714,1283,1283,1283,1283,0
20250401,183100,3209478714,1283,1283,1283,1283,0
20250401,183000,3209478714,1283,1283,1283,1283,0
20250401,182900,3209478714,1283,1283,1283,1283,0
20250401,182800,3209478714,1283,1283,1283,1283,0
20250401,182700,3209478714,1283,1283,1283,1283,0
20250401,182600,3209478714,1283,1283,1283,1283,0
20250401,182500,3209478714,1283,1283,1283,1283,30307
20250401,182400,3209478714,1283,1283,1283,1283,0
20250401,182300,3209478714,1283,1283,1283,1283,0
20250401,182200,3209478714,1283,1283,1283,1283,0
20250401,182100,3209478714,1283,1283,1283,1283,0
20250401,182000,3209478714,1283,1283,1283,1283,0
20250401,181900,3209478714,1283,1283,1283,1283,0
20250401,181800,3209478714,1283,1283,1283,1283,0
20250401,181700,3209478714,1283,1283,1283,1283,0
20250401,181600,3209478714,1283,1283,1283,1283,0
20250401,181500,3209478714,1283,1283,1283,1283,0
20250401,181400,3209478714,1283,1283,1283,1283,0
20250401,181300,3209478714,1283,1283,1283,1283,0
20250401,181200,3209478714,1283,1283,1283,1283,0
20250401,181100,3209478714,1283,1283,1283,1283,0
20250401,181000,3209478714,1283,1283,1283,1283,0
20250401,180900,3209478714,1283,1283,1283,1283,0
20250401,180800,3209478714,1283,1283,1283,1283,0
20250401,180700,3209478714,1283,1283,1283,1283,0
20250401,180600,3209478714,1283,1283,1283,1283,0
20250401,180500,3209478714,1283,1283,1283,1283,0
20250401,180400,3209478714,1283,1283,1283,1283,0
20250401,180300,3209478714,1283,1283,1283,1283,0
20250401,180200,3209478714,1283,1283,1283,1283,0
20250401,180100,3209478714,1283,1283,1283,1283,0
20250401,180000,3209478714,1283,1283,1283,1283,0
20250401,175900,3209478714,1283,1283,1283,1283,0
20250401,175800,3209478714,1283,1283,1283,1283,0
20250401,175700,3209478714,1283,1283,1283,1283,0
20250401,175600,3209478714,1283,1283,1283,1283,0
20250401,175500,3209478714,1283,1283,1283,1283,30307
20250401,175400,3209478714,1283,1283,1283,1283,0
20250401,175300,3209478714,1283,1283,1283,1283,0
20250401,175200,3209478714,1283,1283,1283,1283,0
20250401,175100,3209478714,1283,1283,1283,1283,0
20250401,175000,3209478714,1283,1283,1283,1283,0
20250401,174900,3209478714,1283,1283,1283,1283,0
20250401,174800,3209478714,1283,1283,1283,1283,0
20250401,174700,3209478714,1283,1283,1283,1283,0
20250401,174600,3209478714,1283,1283,1283,1283,0
20250401,174500,3209478714,1283,1283,1283,1283,0
20250401,174400,3209478714,1283,1283,1283,1283,0
20250401,174300,3209478714,1283,1283,1283,1283,0
20250401,174200,3209478714,1283,1283,1283,1283,0
20250401,174100,3209478714,1283,1283,1283,1283,0
20250401,174000,3209478714,1283,1283,1283,1283,0
20250401,173900,3209478714,1283,1283,1283,1283,0
20250401,173800,3209478714,1283,1283,1283,1283,0
20250401,173700,3209478714,1283,1283,1283,1283,0
20250401,173600,3209478714,1283,1283,1283,1283,0
20250401,173500,3209478714,1283,1283,1283,1283,0
20250401,173400,3209478714,1283,1283,1283,1283,0
20250401,173300,3209478714,1283,1283,1283,1283,0
20250401,173200,3209478714,1283,1283,1283,1283,0
20250401,173100,3209478714,1283,1283,1283,1283,0
20250401,173000,3209478714,1283,1283,1283,1283,0
20250401,172900,3209478714,1283,1283,1283,1283,0
20250401,172800,3209478714,1283,1283,1283,1283,0
20250401,172700,3209478714,1283,1283,1283,1283,0
20250401,172600,3209478714,1283,1283,1283,1283,0
20250401,172500,3209478714,1283,1283,1283,1283,30307
20250401,172400,3209478714,1283,1283,1283,1283,0
20250401,172300,3209478714,1283,1283,1283,1283,0
20250401,172200,3209478714,1283,1283,1283,1283,0
20250401,172100,3209478714,1283,1283,1283,1283,0
20250401,172000,3209478714,1283,1283,1283,1283,0
20250401,171900,3209478714,1283,1283,1283,1283,0
20250401,171800,3209478714,1283,1283,1283,1283,0
20250401,171700,3209478714,1283,1283,1283,1283,0
20250401,171600,3209478714,1283,1283,1283,1283,0
20250401,171500,3209478714,1283,1283,1283,1283,0
20250401,171400,3209478714,1283,1283,1283,1283,0
20250401,171300,3209478714,1283,1283,1283,1283,0
20250401,171200,3209478714,1283,1283,1283,1283,0
20250401,171100,3209478714,1283,1283,1283,1283,0
20250401,171000,3209478714,1283,1283,1283,1283,0
20250401,170900,3209478714,1283,1283,1283,1283,0
20250401,170800,3209478714,1283,1283,1283,1283,0
20250401,170700,3209478714,1283,1283,1283,1283,0
20250401,170600,3209478714,1283,1283,1283,1283,0
20250401,170500,3209478714,1283,1283,1283,1283,0
20250401,170400,3209478714,1283,1283,1283,1283,0
20250401,170300,3209478714,1283,1283,1283,1283,0
20250401,170200,3209478714,1283,1283,1283,1283,0
20250401,170100,3209478714,1283,1283,1283,1283,0
20250401,170000,3209478714,1283,1283,1283,1283,0
20250401,165900,3209478714,1283,1283,1283,1283,0
20250401,165800,3209478714,1283,1283,1283,1283,0
20250401,165700,3209478714,1283,1283,1283,1283,0
20250401,165600,3209478714,1283,1283,1283,1283,0
20250401,165500,3209478714,1283,1283,1283,1283,30307
20250401,165400,3209478714,1283,1283,1283,1283,0
20250401,165300,3209478714,1283,1283,1283,1283,0
20250401,165200,3209478714,1283,1283,1283,1283,0
20250401,165100,3209478714,1283,1283,1283,1283,0
20250401,165000,3209478714,1283,1283,1283,1283,0
20250401,164900,3209478714,1283,1283,1283,1283,0
20250401,164800,3209478714,1283,1283,1283,1283,0
20250401,164700,3209478714,1283,1283,1283,1283,0
20250401,164600,3209478714,1283,1283,1283,1283,0
20250401,164500,3209478714,1283,1283,1283,1283,0
20250401,164400,3209478714,1283,1283,1283,1283,0
20250401,164300,3209478714,1283,1283,1283,1283,0
20250401,164200,3209478714,1283,1283,1283,1283,0
20250401,164100,3209478714,1283,1283,1283,1283,0
20250401,164000,3209478714,1283,1283,1283,1283,0
20250401,163900,3209478714,1283,1283,1283,1283,0
20250401,163800,3209478714,1283,1283,1283,1283,0
20250401,163700,3209478714,1283,1283,1283,1283,0
20250401,163600,3209478714,1283,1283,1283,1283,0
20250401,163500,3209478714,1283,1283,1283,1283,0
20250401,163400,3209478714,1283,1283,1283,1283,0
20250401,163300,3209478714,1283,1283,1283,1283,0
20250401,163200,3209478714,1283,1283,1283,1283,0
20250401,163100,3209478714,1283,1283,1283,1283,0
20250401,163000,3209478714,1283,1283,1283,1283,0
20250401,162900,3209478714,1283,1283,1283,1283,0
20250401,162800,3209478714,1283,1283,1283,1283,0
20250401,162700,3209478714,1283,1283,1283,1283,0
20250401,162600,3209478714,1283,1283,1283,1283,0
20250401,162500,3209478714,1283,1283,1283,1283,30307
20250401,162400,3209478714,1283,1283,1283,1283,0
20250401,162300,3209478714,1283,1283,1283,1283,0
20250401,162200,3209478714,1283,1283,1283,1283,0
20250401,162100,3209478714,1283,1283,1283,1283,0
20250401,162000,3209478714,1283,1283,1283,1283,0
20250401,161900,3209478714,1283,1283,1283,1283,0
20250401,161800,3209478714,1283,1283,1283,1283,0
20250401,161700,3209478714,1283,1283,1283,1283,0
20250401,161600,3209478714,1283,1283,1283,1283,0
20250401,161500,3209478714,1283,1283,1283,1283,0
20250401,161400,3209478714,1283,1283,1283,1283,0
20250401,161300,3209478714,1283,1283,1283,1283,0
20250401,161200,3209478714,1283,1283,1283,1283,0
20250401,161100,3209478714,1283,1283,1283,1283,0
20250401,161000,3209478714,1283,1283,1283,1283,0
20250401,160900,3209478714,1283,1283,1283,1283,0
20250401,160800,3209478714,1283,1283,1283,1283,0
20250401,160700,3209478714,1283,1283,1283,1283,0
20250401,160600,3209478714,1283,1283,1283,1283,0
20250401,160500,3209478714,1283,1283,1283,1283,0
20250401,160400,3209478714,1283,1283,1283,1283,0
20250401,160300,3209478714,1283,1283,1283,1283,0
20250401,160200,3209478714,1283,1283,1283,1283,0
20250401,160100,3209478714,1283,1283,1283,1283,0
20250401,160000,3209478714,1283,1283,1283,1283,0
20250401,155900,3209478714,1283,1283,1283,1283,0
20250401,155800,3209478714,1283,1283,1283,1283,0
20250401,155700,3209478714,1283,1283,1283,1283,0
20250401,155600,3209478714,1283,1283,1283,1283,0
20250401,155500,3209478714,1283,1283,1283,1283,30307
20250401,155400,3209478714,1283,1283,1283,1283,0
20250401,155300,3209478714,1283,1283,1283,1283,0
20250401,155200,3209478714,1283,1283,1283,1283,0
20250401,155100,3209478714,1283,1283,1283,1283,0
20250401,155000,3209478714,1283,1283,1283,1283,0
20250401,154900,3209478714,1283,1283,1283,1283,0
20250401,154800,3209478714,1283,1283,1283,1283,0
20250401,154700,3209478714,1283,1283,1283,1283,0
20250401,154600,3209478714,1283,1283,1283,1283,0
20250401,154500,3209478714,1283,1283,1283,1283,0
20250401,154400,3209478714,1283,1283,1283,1283,0
20250401,154300,3209478714,1283,1283,1283,1283,0
20250401,154200,3209478714,1283,1283,1283,1283,0
20250401,154100,3209478714,1283,1283,1283,1283,0
20250401,154000,3209478714,1283,1283,1283,1283,0
20250401,153900,3209478714,1283,1283,1283,1283,0
20250401,153800,3209478714,1283,1283,1283,1283,0
20250401,153700,3209478714,1283,1283,1283,1283,0
20250401,153600,3209478714,1283,1283,1283,1283,0
20250401,153500,3209478714,1283,1283,1283,1283,0
20250401,153400,3209478714,1283,1283,1283,1283,0
20250401,153300,3209478714,1283,1283,1283,1283,0
20250401,153200,3209478714,1283,1283,1283,1283,0
20250401,153100,3209478714,1283,1283,1283,1283,0
20250401,153000,3209478714,1283,1283,1283,1283,30307
20250401,152900,3170594833,1283,1283,1283,1283,0
20250401,152800,3170594833,1283,1283,1283,1283,0
20250401,152700,3170594833,1283,1283,1283,1283,0
20250401,152600,3170594833,1283,1283,1283,1283,0
20250401,152500,3170594833,1283,1283,1283,1283,0
20250401,152400,3170594833,1283,1283,1283,1283,0
20250401,152300,3170594833,1283,1283,1283,1283,0
20250401,152200,3170594833,1283,1283,1283,1283,0
20250401,152100,3170594833,1283,1283,1283,1283,0
20250401,152000,3170594833,1283,1283,1283,1283,0
20250401,151900,3170594833,1283,1286,1286,1282,7681
20250401,151800,3160743092,1284,1284,1284,1284,56
20250401,151700,3160671188,1287,1287,1287,1287,8720
20250401,151600,3149448548,1287,1286,1287,1282,10593
20250401,151500,3135817091,1286,1283,1286,1282,10497
20250401,151400,3122354674,1283,1282,1283,1282,2217
20250401,151300,3119511263,1282,1283,1283,1282,7076
20250401,151200,3110437331,1282,1282,1282,1282,10550
20250401,151100,3096912231,1282,1282,1282,1282,11841
20250401,151000,3081732069,1282,1288,1291,1282,44200
20250401,150900,3025004310,1288,1291,1291,1288,400
20250401,150800,3024489038,1290,1290,1291,1290,26
20250401,150700,3024455488,1291,1291,1291,1287,2302
20250401,150600,3021486550,1291,1288,1291,1285,13706
20250401,150500,3003835779,1288,1289,1289,1287,4899
20250401,150400,2997521026,1287,1290,1290,1287,1427
20250401,150300,2995680691,1287,1288,1290,1285,11440
20250401,150200,2980940783,1288,1288,1288,1288,557
20250401,150100,2980223367,1288,1288,1288,1288,32
20250401,150000,2980182151,1285,1291,1291,1285,52
20250401,145900,2980115031,1285,1284,1285,1284,18046
20250401,145800,2956943966,1285,1285,1285,1284,8412
20250401,145700,2946142471,1285,1286,1286,1284,8122
20250401,145600,2935706548,1286,1290,1291,1286,3285
20250401,145500,2931476489,1291,1296,1296,1291,5645
20250401,145400,2924179808,1292,1294,1297,1292,8624
20250401,145300,2913019254,1294,1294,1297,1294,8427
20250401,145200,2902113930,1294,1299,1299,1288,40493
20250401,145100,2849800017,1299,1290,1299,1288,68872
20250401,145000,2760940840,1290,1290,1290,1288,17656
20250401,144900,2738166206,1290,1288,1290,1288,55634
20250401,144800,2666416697,1288,1286,1288,1286,5728
20250401,144700,2659045379,1286,1286,1286,1286,579
20250401,144600,2658300785,1286,1282,1288,1282,21125
20250401,144500,2631129439,1282,1287,1287,1282,660
20250401,144400,2630283314,1281,1288,1288,1281,6400
20250401,144300,2622063943,1288,1289,1289,1283,5562
20250401,144200,2614905772,1289,1282,1289,1282,26893
20250401,144100,2580308662,1281,1278,1282,1271,11401
20250401,144000,2565725630,1278,1284,1284,1278,5992
20250401,143900,2558058884,1284,1285,1285,1284,1430
20250401,143800,2556222734,1285,1284,1285,1280,866
20250401,143700,2555110600,1282,1282,1282,1279,1220
20250401,143600,2553549602,1280,1276,1285,1276,22431
20250401,143500,2524885056,1283,1283,1283,1276,22371
20250401,143400,2496266567,1282,1285,1285,1282,3754
20250401,143300,2491450228,1283,1288,1288,1283,1478
20250401,143200,2489553614,1288,1287,1289,1287,6034
20250401,143100,2481782862,1287,1287,1288,1283,558
20250401,143000,2481065709,1287,1282,1287,1282,2239
20250401,142900,2478184126,1281,1286,1286,1281,33905
20250401,142800,2434750745,1282,1287,1287,1282,6298
20250401,142700,2426655175,1286,1289,1289,1285,2915
20250401,142600,2422903363,1285,1284,1290,1284,5090
20250401,142500,2416341794,1284,1272,1290,1271,58010
20250401,142400,2342081397,1272,1272,1272,1272,16626
20250401,142300,2320933125,1272,1273,1277,1272,18734
20250401,142200,2297101127,1273,1278,1278,1272,15082
20250401,142100,2277902703,1278,1274,1279,1272,9237
20250401,142000,2266117965,1274,1280,1280,1273,3549
20250401,141900,2261585510,1277,1276,1278,1273,10062
20250401,141800,2248758238,1273,1273,1279,1273,1552
20250401,141700,2246781258,1273,1272,1277,1270,5750
20250401,141600,2239470154,1272,1280,1280,1272,6633
20250401,141500,2231013392,1279,1286,1292,1274,72470
20250401,141400,2137882701,1287,1271,1287,1271,28792
20250401,141300,2101009683,1271,1270,1271,1265,42289
20250401,141200,2047407037,1270,1276,1277,1270,6683
20250401,141100,2038895905,1275,1275,1280,1273,57939
20250401,141000,1964860484,1275,1266,1275,1265,26360
20250401,140900,1931358587,1265,1262,1271,1258,30030
20250401,140800,1893343826,1261,1255,1262,1255,12327
20250401,140700,1877824579,1256,1250,1260,1246,14254
20250401,140600,1859926944,1246,1258,1270,1246,49900
20250401,140500,1797079832,1258,1242,1258,1239,51515
20250401,140400,1732906597,1242,1232,1243,1231,27521
20250401,140300,1698866084,1237,1232,1237,1227,11049
20250401,140200,1685250203,1231,1225,1235,1221,13443
20250401,140100,1668738844,1227,1237,1237,1209,37299
20250401,140000,1623114989,1232,1247,1247,1231,11331
20250401,135900,1609132114,1236,1237,1248,1230,33732
20250401,135800,1567195841,1237,1235,1248,1229,62805
20250401,135700,1489383415,1235,1208,1235,1203,42448
20250401,135600,1437810454,1206,1207,1217,1204,16590
20250401,135500,1417762440,1218,1221,1221,1203,22587
20250401,135400,1390284723,1200,1200,1200,1200,0
20250401,135300,1390284723,1200,1191,1200,1191,29380
20250401,135200,1355090850,1191,1191,1194,1191,2603
20250401,135100,1351985216,1191,1192,1197,1191,1466
20250401,135000,1350237111,1191,1185,1191,1185,5069
20250401,134900,1344218962,1183,1182,1183,1182,151
20250401,134800,1344040470,1183,1187,1187,1183,27074
20250401,134700,1311958054,1187,1190,1194,1187,26990
20250401,134600,1279892893,1194,1195,1195,1194,1010
20250401,134500,1278686838,1195,1194,1198,1194,796
20250401,134400,1277735039,1194,1198,1199,1194,14375
20250401,134300,1260515902,1195,1194,1199,1194,4379
20250401,134200,1255272429,1194,1188,1197,1188,3854
20250401,134100,1250675195,1188,1186,1199,1183,22166
20250401,134000,1224261224,1183,1178,1185,1178,8860
20250401,133900,1213797550,1178,1188,1190,1164,33637
20250401,133800,1174270576,1188,1185,1188,1173,26353
20250401,133700,1143086126,1186,1165,1186,1162,35133
20250401,133600,1101761042,1162,1159,1165,1159,19963
20250401,133500,1078606337,1159,1154,1160,1154,12098
20250401,133400,1064586997,1156,1153,1159,1153,6294
20250401,133300,1057304527,1148,1148,1148,1147,11533
20250401,133200,1044066192,1148,1149,1149,1148,1439
20250401,133100,1042413094,1148,1156,1156,1148,735
20250401,133000,1041567976,1156,1158,1158,1150,15593
20250401,132900,1023572649,1158,1148,1160,1148,43827
20250401,132800,973103915,1148,1139,1148,1137,17772
20250401,132700,952828875,1139,1138,1139,1137,11146
20250401,132600,940143978,1138,1138,1138,1134,5189
20250401,132500,934243415,1138,1137,1138,1137,4335
20250401,132400,929313923,1138,1131,1138,1131,17693
20250401,132300,909261532,1130,1130,1130,1130,5109
20250401,132200,903488362,1129,1129,1129,1129,76803
20250401,132100,816777775,1129,1129,1129,1129,0
20250401,132000,816777775,1129,1129,1129,1129,5000
20250401,131900,811132775,1129,1129,1129,1124,8150
20250401,131800,801931450,1129,1123,1129,1123,118
20250401,131700,801798288,1123,1129,1130,1123,11133
20250401,131600,789226131,1129,1127,1130,1121,6202
20250401,131500,782229562,1127,1128,1128,1121,1641
20250401,131400,780380511,1128,1127,1128,1120,987
20250401,131300,779267720,1128,1129,1129,1120,3815
20250401,131200,774962783,1129,1127,1129,1116,2195
20250401,131100,772490772,1127,1126,1127,1116,1560
20250401,131000,770738890,1126,1116,1126,1116,1584
20250401,130900,768958868,1123,1122,1131,1110,32249
20250401,130800,732796572,1130,1129,1130,1122,3827
20250401,130700,728473074,1129,1127,1130,1122,2439
20250401,130600,725727733,1127,1126,1128,1120,1772
20250401,130500,723731893,1120,1128,1128,1120,10376
20250401,130400,712097422,1128,1129,1131,1118,5058
20250401,130300,706406523,1132,1133,1136,1118,14030
20250401,130200,690640632,1137,1142,1144,1124,8518
20250401,130100,680967548,1142,1123,1144,1123,17856
20250401,130000,660626478,1127,1119,1127,1118,34827
20250401,125900,621631061,1119,1119,1120,1113,10261
20250401,125800,610172400,1117,1120,1120,1114,7615
20250401,125700,601664847,1120,1110,1120,1109,25281
20250401,125600,573525886,1109,1110,1110,1109,10797
20250401,125500,561544401,1110,1105,1110,1105,44383
20250401,125400,512409476,1105,1103,1105,1103,1508
20250401,125300,510746130,1103,1101,1105,1101,7976
20250401,125200,501944435,1101,1100,1101,1100,19129
20250401,125100,480893533,1099,1098,1099,1098,8249
20250401,125000,471832077,1098,1098,1098,1098,5
20250401,124900,471826587,1098,1098,1098,1098,195
20250401,124800,471612477,1098,1098,1098,1098,305
20250401,124700,471277587,1099,1099,1099,1099,20
20250401,124600,471255607,1099,1099,1099,1099,0
20250401,124500,471255607,1099,1099,1099,1099,11
20250401,124400,471243518,1099,1099,1099,1099,0
20250401,124300,471243518,1099,1099,1099,1099,1
20250401,124200,471242419,1098,1098,1098,1098,1156
20250401,124100,469973131,1098,1098,1098,1098,1249
20250401,124000,468601729,1095,1095,1095,1095,0
20250401,123900,468601729,1095,1095,1095,1095,0
20250401,123800,468601729,1095,1095,1095,1095,0
20250401,123700,468601729,1095,1095,1095,1095,1
20250401,123600,468600634,1097,1097,1097,1097,0
20250401,123500,468600634,1097,1097,1097,1097,0
20250401,123400,468600634,1097,1097,1097,1097,0
20250401,123300,468600634,1097,1097,1097,1097,0
20250401,123200,468600634,1097,1097,1097,1097,9
20250401,123100,468590761,1093,1093,1093,1093,20
20250401,123000,468568901,1093,1093,1093,1093,0
20250401,122900,468568901,1093,1093,1093,1093,258
20250401,122800,468286907,1093,1093,1093,1093,0
20250401,122700,468286907,1093,1093,1093,1093,0
20250401,122600,468286907,1093,1093,1093,1093,286
20250401,122500,467974309,1093,1093,1093,1093,20
20250401,122400,467952449,1093,1093,1093,1093,2000
20250401,122300,465766449,1092,1092,1092,1092,0
20250401,122200,465766449,1092,1092,1092,1092,0
20250401,122100,465766449,1092,1092,1092,1092,0
20250401,122000,465766449,1092,1092,1092,1092,0
20250401,121900,465766449,1092,1092,1092,1092,0
20250401,121800,465766449,1092,1092,1092,1092,0
20250401,121700,465766449,1092,1095,1095,1092,946
20250401,121600,464731833,1098,1098,1098,1098,0
20250401,121500,464731833,1098,1098,1098,1098,0
20250401,121400,464731833,1098,1098,1098,1098,0
20250401,121300,464731833,1098,1098,1098,1098,0
20250401,121200,464731833,1098,1098,1098,1098,36
20250401,121100,464692305,1095,1095,1095,1095,0
20250401,121000,464692305,1095,1095,1095,1095,0
20250401,120900,464692305,1095,1095,1095,1095,34
20250401,120800,464655075,1095,1095,1096,1095,1528
20250401,120700,462981867,1096,1096,1096,1096,0
20250401,120600,462981867,1096,1096,1096,1096,0
20250401,120500,462981867,1096,1096,1096,1096,0
20250401,120400,462981867,1096,1096,1096,1096,0
20250401,120300,462981867,1096,1096,1096,1096,0
20250401,120200,462981867,1096,1096,1096,1096,0
20250401,120100,462981867,1096,1096,1096,1096,34
20250401,120000,462944603,1096,1096,1096,1096,77
20250401,115900,462860211,1095,1095,1095,1095,100
20250401,115800,462750711,1095,1095,1096,1095,101
20250401,115700,462640115,1095,1095,1095,1095,0
20250401,115600,462640115,1095,1095,1095,1095,199
20250401,115500,462422210,1095,1095,1095,1095,0
20250401,115400,462422210,1095,1095,1095,1095,0
20250401,115300,462422210,1095,1095,1095,1095,34
20250401,115200,462384980,1095,1095,1095,1095,2461
20250401,115100,459690185,1096,1095,1096,1095,673
20250401,115000,458953239,1095,1095,1095,1095,787
20250401,114900,458091474,1095,1096,1096,1095,29
20250401,114800,458059715,1096,1090,1096,1090,1005
20250401,114700,456964259,1097,1097,1097,1097,0
20250401,114600,456964259,1097,1097,1097,1097,0
20250401,114500,456964259,1097,1097,1097,1097,0
20250401,114400,456964259,1097,1097,1097,1097,0
20250401,114300,456964259,1097,1090,1097,1090,111
20250401,114200,456843202,1097,1097,1097,1097,0
20250401,114100,456843202,1097,1093,1097,1093,4003
20250401,114000,452467911,1097,1097,1097,1088,4
20250401,113900,452463532,1097,1098,1098,1097,3
20250401,113800,452460240,1098,1089,1099,1087,3057
20250401,113700,449120378,1087,1087,1087,1087,368
20250401,113600,448720362,1087,1086,1087,1084,142
20250401,113500,448566395,1087,1087,1087,1087,12
20250401,113400,448553351,1089,1088,1089,1088,1304
20250401,113300,447133609,1089,1089,1089,1089,0
20250401,113200,447133609,1089,1089,1089,1089,0
20250401,113100,447133609,1089,1089,1089,1089,11
20250401,113000,447121630,1089,1089,1089,1089,0
20250401,112900,447121630,1089,1085,1089,1081,20024
20250401,112800,425445679,1093,1089,1093,1084,35016
20250401,112700,387408939,1095,1091,1095,1089,6194
20250401,112600,380663009,1088,1088,1088,1088,0
20250401,112500,380663009,1088,1088,1088,1088,0
20250401,112400,380663009,1088,1088,1088,1088,0
20250401,112300,380663009,1088,1088,1088,1088,0
20250401,112200,380663009,1088,1088,1088,1088,0
20250401,112100,380663009,1088,1088,1088,1088,0
20250401,112000,380663009,1088,1088,1088,1088,0
20250401,111900,380663009,1088,1091,1091,1088,18355
20250401,111800,360686088,1091,1092,1092,1091,200
20250401,111700,360467868,1093,1093,1093,1093,0
20250401,111600,360467868,1093,1093,1093,1093,0
20250401,111500,360467868,1093,1093,1093,1093,20
20250401,111400,360446008,1094,1094,1094,1094,0
20250401,111300,360446008,1094,1094,1094,1094,23
20250401,111200,360420846,1094,1094,1094,1094,0
20250401,111100,360420846,1094,1094,1094,1094,655
20250401,111000,359704276,1094,1094,1094,1094,6
20250401,110900,359697712,1099,1099,1099,1099,20
20250401,110800,359675732,1100,1100,1100,1100,0
20250401,110700,359675732,1100,1100,1100,1100,0
20250401,110600,359675732,1100,1100,1100,1100,0
20250401,110500,359675732,1100,1100,1100,1100,0
20250401,110400,359675732,1100,1100,1100,1100,0
20250401,110300,359675732,1100,1097,1100,1097,630
20250401,110200,358984137,1097,1086,1097,1085,1500
20250401,110100,357351234,1086,1087,1087,1086,1230
20250401,110000,356015150,1089,1085,1089,1085,633
20250401,105900,355327017,1085,1085,1085,1085,0
20250401,105800,355327017,1085,1086,1086,1085,40
20250401,105700,355283607,1084,1084,1084,1084,1000
20250401,105600,354199607,1084,1084,1084,1084,165
20250401,105500,354020747,1084,1084,1084,1084,0
20250401,105400,354020747,1084,1084,1084,1084,0
20250401,105300,354020747,1084,1084,1084,1084,484
20250401,105200,353496091,1084,1088,1088,1084,7036
20250401,105100,345849721,1094,1094,1094,1094,0
20250401,105000,345849721,1094,1094,1094,1094,3
20250401,104900,345846439,1095,1091,1095,1091,25
20250401,104800,345819091,1088,1088,1088,1088,0
20250401,104700,345819091,1088,1088,1088,1088,600
20250401,104600,345166291,1088,1089,1089,1088,175
20250401,104500,344975887,1090,1093,1093,1090,4711
20250401,104400,339835123,1098,1093,1098,1092,1527
20250401,104300,338164581,1093,1093,1093,1093,5
20250401,104200,338159116,1092,1092,1092,1092,4002
20250401,104100,333788932,1090,1090,1090,1090,0
20250401,104000,333788932,1090,1090,1090,1090,0
20250401,103900,333788932,1090,1090,1090,1090,0
20250401,103800,333788932,1090,1090,1090,1090,0
20250401,103700,333788932,1090,1090,1090,1090,214
20250401,103600,333555672,1094,1098,1098,1094,13
20250401,103500,333541438,1098,1098,1098,1098,6
20250401,103400,333534850,1099,1097,1099,1090,2008
20250401,103300,331342546,1097,1096,1101,1096,1079
20250401,103200,330158857,1096,1096,1096,1096,0
20250401,103100,330158857,1096,1104,1104,1096,3275
20250401,103000,326567705,1105,1105,1106,1098,4401
20250401,102900,321703804,1105,1104,1105,1097,3146
20250401,102800,318227605,1104,1105,1105,1100,8328
20250401,102700,309043876,1105,1104,1105,1102,594
20250401,102600,308388208,1104,1098,1104,1098,5575
20250401,102500,302259114,1098,1095,1098,1095,10788
20250401,102400,290440787,1095,1094,1095,1094,17869
20250401,102300,270874342,1093,1094,1094,1093,8005
20250401,102200,262116877,1093,1093,1093,1093,0
20250401,102100,262116877,1093,1093,1093,1091,1020
20250401,102000,261002057,1092,1091,1092,1091,579
20250401,101900,260369791,1091,1091,1091,1091,1
20250401,101800,260368700,1087,1087,1087,1087,0
20250401,101700,260368700,1087,1087,1087,1087,0
20250401,101600,260368700,1087,1087,1087,1087,1
20250401,101500,260367613,1090,1089,1090,1089,510
20250401,101400,259811882,1089,1088,1089,1088,334
20250401,101300,259448442,1088,1088,1088,1088,4
20250401,101200,259444090,1087,1087,1087,1087,1
20250401,101100,259443003,1087,1087,1087,1087,0
20250401,101000,259443003,1087,1088,1088,1087,2300
20250401,100900,256941827,1090,1090,1090,1090,20
20250401,100800,256920027,1089,1091,1091,1088,209
20250401,100700,256692013,1091,1090,1091,1090,283
20250401,100600,256383442,1090,1093,1093,1089,2872
20250401,100500,253253905,1093,1090,1093,1088,1277
20250401,100400,251863165,1090,1094,1094,1090,208
20250401,100300,251636023,1094,1094,1094,1094,4
20250401,100200,251631647,1094,1094,1095,1087,2340
20250401,100100,249070361,1094,1094,1094,1094,1109
20250401,100000,247857115,1095,1092,1095,1092,12578
20250401,095900,234097563,1092,1086,1092,1086,76
20250401,095800,234014577,1086,1086,1086,1086,5
20250401,095700,234009147,1084,1093,1094,1084,103
20250401,095600,233896542,1093,1084,1093,1084,10927
20250401,095500,221993476,1084,1084,1084,1084,0
20250401,095400,221993476,1084,1083,1084,1083,73
20250401,095300,221914364,1077,1083,1083,1077,930
20250401,095200,220912574,1077,1083,1083,1077,45
20250401,095100,220863989,1083,1083,1083,1083,20
20250401,095000,220842329,1083,1083,1083,1083,2000
20250401,094900,218676329,1083,1083,1083,1083,20
20250401,094800,218654669,1083,1083,1083,1083,10
20250401,094700,218643839,1083,1083,1083,1083,123
20250401,094600,218510630,1084,1084,1084,1084,0
20250401,094500,218510630,1084,1084,1084,1084,0
20250401,094400,218510630,1084,1074,1084,1074,191
20250401,094300,218304926,1077,1077,1077,1077,150
20250401,094200,218143376,1074,1073,1074,1073,5723
20250401,094100,212002546,1071,1072,1072,1071,2899
20250401,094000,208895829,1072,1073,1073,1072,1938
20250401,093900,206816907,1074,1074,1074,1074,1476
20250401,093800,205231683,1074,1074,1074,1074,1514
20250401,093700,203605647,1075,1078,1078,1075,5938
20250401,093600,197214290,1078,1078,1078,1078,5509
20250401,093500,191275588,1078,1081,1081,1078,1026
20250401,093400,190169272,1080,1080,1080,1080,1000
20250401,093300,189089272,1080,1080,1080,1080,0
20250401,093200,189089272,1080,1080,1080,1080,0
20250401,093100,189089272,1080,1081,1081,1080,96
20250401,093000,188985591,1080,1080,1080,1080,0
20250401,092900,188985591,1080,1080,1080,1080,180
20250401,092800,188791191,1080,1084,1084,1080,119
20250401,092700,188662215,1078,1078,1078,1078,0
20250401,092600,188662215,1078,1078,1078,1078,94
20250401,092500,188560883,1078,1080,1080,1078,6603
20250401,092400,181440317,1079,1080,1080,1079,4300
20250401,092300,176797617,1088,1088,1088,1088,0
20250401,092200,176797617,1088,1080,1088,1080,1052
20250401,092100,175661441,1084,1084,1084,1084,34
20250401,092000,175624585,1085,1081,1085,1081,23
20250401,091900,175599638,1081,1086,1086,1081,287
20250401,091800,175288716,1078,1078,1078,1078,0
20250401,091700,175288716,1078,1084,1084,1078,2368
20250401,091600,172724474,1086,1088,1088,1086,760
20250401,091500,171899039,1088,1087,1088,1087,111
20250401,091400,171778381,1087,1087,1087,1087,458
20250401,091300,171280535,1087,1087,1087,1087,542
20250401,091200,170691381,1089,1090,1090,1089,479
20250401,091100,170169749,1090,1092,1092,1090,329
20250401,091000,169810820,1089,1089,1089,1089,1785
20250401,090900,167866955,1089,1085,1093,1085,2623
20250401,090800,165006144,1093,1093,1094,1093,4961
20250401,090700,159582088,1093,1084,1093,1084,3375
20250401,090600,155914421,1084,1084,1084,1071,2220
20250401,090500,153508438,1084,1075,1087,1070,4421
20250401,090400,148732392,1074,1064,1074,1059,83660
20250401,090300,60014554,1063,1063,1072,1061,26168
20250401,090200,32184548,1062,1065,1072,1061,11135
20250401,090100,20356219,1065,1076,1077,1065,13171
20250401,090000,6182377,1076,1091,1091,1076,5569
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 195500 3209478714 1283 1283 1283 1283 30307
3 20250401 195400 3209478714 1283 1283 1283 1283 0
4 20250401 195300 3209478714 1283 1283 1283 1283 0
5 20250401 195200 3209478714 1283 1283 1283 1283 0
6 20250401 195100 3209478714 1283 1283 1283 1283 0
7 20250401 195000 3209478714 1283 1283 1283 1283 0
8 20250401 194900 3209478714 1283 1283 1283 1283 0
9 20250401 194800 3209478714 1283 1283 1283 1283 0
10 20250401 194700 3209478714 1283 1283 1283 1283 0
11 20250401 194600 3209478714 1283 1283 1283 1283 0
12 20250401 194500 3209478714 1283 1283 1283 1283 0
13 20250401 194400 3209478714 1283 1283 1283 1283 0
14 20250401 194300 3209478714 1283 1283 1283 1283 0
15 20250401 194200 3209478714 1283 1283 1283 1283 0
16 20250401 194100 3209478714 1283 1283 1283 1283 0
17 20250401 194000 3209478714 1283 1283 1283 1283 0
18 20250401 193900 3209478714 1283 1283 1283 1283 0
19 20250401 193800 3209478714 1283 1283 1283 1283 0
20 20250401 193700 3209478714 1283 1283 1283 1283 0
21 20250401 193600 3209478714 1283 1283 1283 1283 0
22 20250401 193500 3209478714 1283 1283 1283 1283 0
23 20250401 193400 3209478714 1283 1283 1283 1283 0
24 20250401 193300 3209478714 1283 1283 1283 1283 0
25 20250401 193200 3209478714 1283 1283 1283 1283 0
26 20250401 193100 3209478714 1283 1283 1283 1283 0
27 20250401 193000 3209478714 1283 1283 1283 1283 0
28 20250401 192900 3209478714 1283 1283 1283 1283 0
29 20250401 192800 3209478714 1283 1283 1283 1283 0
30 20250401 192700 3209478714 1283 1283 1283 1283 0
31 20250401 192600 3209478714 1283 1283 1283 1283 0
32 20250401 192500 3209478714 1283 1283 1283 1283 30307
33 20250401 192400 3209478714 1283 1283 1283 1283 0
34 20250401 192300 3209478714 1283 1283 1283 1283 0
35 20250401 192200 3209478714 1283 1283 1283 1283 0
36 20250401 192100 3209478714 1283 1283 1283 1283 0
37 20250401 192000 3209478714 1283 1283 1283 1283 0
38 20250401 191900 3209478714 1283 1283 1283 1283 0
39 20250401 191800 3209478714 1283 1283 1283 1283 0
40 20250401 191700 3209478714 1283 1283 1283 1283 0
41 20250401 191600 3209478714 1283 1283 1283 1283 0
42 20250401 191500 3209478714 1283 1283 1283 1283 0
43 20250401 191400 3209478714 1283 1283 1283 1283 0
44 20250401 191300 3209478714 1283 1283 1283 1283 0
45 20250401 191200 3209478714 1283 1283 1283 1283 0
46 20250401 191100 3209478714 1283 1283 1283 1283 0
47 20250401 191000 3209478714 1283 1283 1283 1283 0
48 20250401 190900 3209478714 1283 1283 1283 1283 0
49 20250401 190800 3209478714 1283 1283 1283 1283 0
50 20250401 190700 3209478714 1283 1283 1283 1283 0
51 20250401 190600 3209478714 1283 1283 1283 1283 0
52 20250401 190500 3209478714 1283 1283 1283 1283 0
53 20250401 190400 3209478714 1283 1283 1283 1283 0
54 20250401 190300 3209478714 1283 1283 1283 1283 0
55 20250401 190200 3209478714 1283 1283 1283 1283 0
56 20250401 190100 3209478714 1283 1283 1283 1283 0
57 20250401 190000 3209478714 1283 1283 1283 1283 0
58 20250401 185900 3209478714 1283 1283 1283 1283 0
59 20250401 185800 3209478714 1283 1283 1283 1283 0
60 20250401 185700 3209478714 1283 1283 1283 1283 0
61 20250401 185600 3209478714 1283 1283 1283 1283 0
62 20250401 185500 3209478714 1283 1283 1283 1283 30307
63 20250401 185400 3209478714 1283 1283 1283 1283 0
64 20250401 185300 3209478714 1283 1283 1283 1283 0
65 20250401 185200 3209478714 1283 1283 1283 1283 0
66 20250401 185100 3209478714 1283 1283 1283 1283 0
67 20250401 185000 3209478714 1283 1283 1283 1283 0
68 20250401 184900 3209478714 1283 1283 1283 1283 0
69 20250401 184800 3209478714 1283 1283 1283 1283 0
70 20250401 184700 3209478714 1283 1283 1283 1283 0
71 20250401 184600 3209478714 1283 1283 1283 1283 0
72 20250401 184500 3209478714 1283 1283 1283 1283 0
73 20250401 184400 3209478714 1283 1283 1283 1283 0
74 20250401 184300 3209478714 1283 1283 1283 1283 0
75 20250401 184200 3209478714 1283 1283 1283 1283 0
76 20250401 184100 3209478714 1283 1283 1283 1283 0
77 20250401 184000 3209478714 1283 1283 1283 1283 0
78 20250401 183900 3209478714 1283 1283 1283 1283 0
79 20250401 183800 3209478714 1283 1283 1283 1283 0
80 20250401 183700 3209478714 1283 1283 1283 1283 0
81 20250401 183600 3209478714 1283 1283 1283 1283 0
82 20250401 183500 3209478714 1283 1283 1283 1283 0
83 20250401 183400 3209478714 1283 1283 1283 1283 0
84 20250401 183300 3209478714 1283 1283 1283 1283 0
85 20250401 183200 3209478714 1283 1283 1283 1283 0
86 20250401 183100 3209478714 1283 1283 1283 1283 0
87 20250401 183000 3209478714 1283 1283 1283 1283 0
88 20250401 182900 3209478714 1283 1283 1283 1283 0
89 20250401 182800 3209478714 1283 1283 1283 1283 0
90 20250401 182700 3209478714 1283 1283 1283 1283 0
91 20250401 182600 3209478714 1283 1283 1283 1283 0
92 20250401 182500 3209478714 1283 1283 1283 1283 30307
93 20250401 182400 3209478714 1283 1283 1283 1283 0
94 20250401 182300 3209478714 1283 1283 1283 1283 0
95 20250401 182200 3209478714 1283 1283 1283 1283 0
96 20250401 182100 3209478714 1283 1283 1283 1283 0
97 20250401 182000 3209478714 1283 1283 1283 1283 0
98 20250401 181900 3209478714 1283 1283 1283 1283 0
99 20250401 181800 3209478714 1283 1283 1283 1283 0
100 20250401 181700 3209478714 1283 1283 1283 1283 0
101 20250401 181600 3209478714 1283 1283 1283 1283 0
102 20250401 181500 3209478714 1283 1283 1283 1283 0
103 20250401 181400 3209478714 1283 1283 1283 1283 0
104 20250401 181300 3209478714 1283 1283 1283 1283 0
105 20250401 181200 3209478714 1283 1283 1283 1283 0
106 20250401 181100 3209478714 1283 1283 1283 1283 0
107 20250401 181000 3209478714 1283 1283 1283 1283 0
108 20250401 180900 3209478714 1283 1283 1283 1283 0
109 20250401 180800 3209478714 1283 1283 1283 1283 0
110 20250401 180700 3209478714 1283 1283 1283 1283 0
111 20250401 180600 3209478714 1283 1283 1283 1283 0
112 20250401 180500 3209478714 1283 1283 1283 1283 0
113 20250401 180400 3209478714 1283 1283 1283 1283 0
114 20250401 180300 3209478714 1283 1283 1283 1283 0
115 20250401 180200 3209478714 1283 1283 1283 1283 0
116 20250401 180100 3209478714 1283 1283 1283 1283 0
117 20250401 180000 3209478714 1283 1283 1283 1283 0
118 20250401 175900 3209478714 1283 1283 1283 1283 0
119 20250401 175800 3209478714 1283 1283 1283 1283 0
120 20250401 175700 3209478714 1283 1283 1283 1283 0
121 20250401 175600 3209478714 1283 1283 1283 1283 0
122 20250401 175500 3209478714 1283 1283 1283 1283 30307
123 20250401 175400 3209478714 1283 1283 1283 1283 0
124 20250401 175300 3209478714 1283 1283 1283 1283 0
125 20250401 175200 3209478714 1283 1283 1283 1283 0
126 20250401 175100 3209478714 1283 1283 1283 1283 0
127 20250401 175000 3209478714 1283 1283 1283 1283 0
128 20250401 174900 3209478714 1283 1283 1283 1283 0
129 20250401 174800 3209478714 1283 1283 1283 1283 0
130 20250401 174700 3209478714 1283 1283 1283 1283 0
131 20250401 174600 3209478714 1283 1283 1283 1283 0
132 20250401 174500 3209478714 1283 1283 1283 1283 0
133 20250401 174400 3209478714 1283 1283 1283 1283 0
134 20250401 174300 3209478714 1283 1283 1283 1283 0
135 20250401 174200 3209478714 1283 1283 1283 1283 0
136 20250401 174100 3209478714 1283 1283 1283 1283 0
137 20250401 174000 3209478714 1283 1283 1283 1283 0
138 20250401 173900 3209478714 1283 1283 1283 1283 0
139 20250401 173800 3209478714 1283 1283 1283 1283 0
140 20250401 173700 3209478714 1283 1283 1283 1283 0
141 20250401 173600 3209478714 1283 1283 1283 1283 0
142 20250401 173500 3209478714 1283 1283 1283 1283 0
143 20250401 173400 3209478714 1283 1283 1283 1283 0
144 20250401 173300 3209478714 1283 1283 1283 1283 0
145 20250401 173200 3209478714 1283 1283 1283 1283 0
146 20250401 173100 3209478714 1283 1283 1283 1283 0
147 20250401 173000 3209478714 1283 1283 1283 1283 0
148 20250401 172900 3209478714 1283 1283 1283 1283 0
149 20250401 172800 3209478714 1283 1283 1283 1283 0
150 20250401 172700 3209478714 1283 1283 1283 1283 0
151 20250401 172600 3209478714 1283 1283 1283 1283 0
152 20250401 172500 3209478714 1283 1283 1283 1283 30307
153 20250401 172400 3209478714 1283 1283 1283 1283 0
154 20250401 172300 3209478714 1283 1283 1283 1283 0
155 20250401 172200 3209478714 1283 1283 1283 1283 0
156 20250401 172100 3209478714 1283 1283 1283 1283 0
157 20250401 172000 3209478714 1283 1283 1283 1283 0
158 20250401 171900 3209478714 1283 1283 1283 1283 0
159 20250401 171800 3209478714 1283 1283 1283 1283 0
160 20250401 171700 3209478714 1283 1283 1283 1283 0
161 20250401 171600 3209478714 1283 1283 1283 1283 0
162 20250401 171500 3209478714 1283 1283 1283 1283 0
163 20250401 171400 3209478714 1283 1283 1283 1283 0
164 20250401 171300 3209478714 1283 1283 1283 1283 0
165 20250401 171200 3209478714 1283 1283 1283 1283 0
166 20250401 171100 3209478714 1283 1283 1283 1283 0
167 20250401 171000 3209478714 1283 1283 1283 1283 0
168 20250401 170900 3209478714 1283 1283 1283 1283 0
169 20250401 170800 3209478714 1283 1283 1283 1283 0
170 20250401 170700 3209478714 1283 1283 1283 1283 0
171 20250401 170600 3209478714 1283 1283 1283 1283 0
172 20250401 170500 3209478714 1283 1283 1283 1283 0
173 20250401 170400 3209478714 1283 1283 1283 1283 0
174 20250401 170300 3209478714 1283 1283 1283 1283 0
175 20250401 170200 3209478714 1283 1283 1283 1283 0
176 20250401 170100 3209478714 1283 1283 1283 1283 0
177 20250401 170000 3209478714 1283 1283 1283 1283 0
178 20250401 165900 3209478714 1283 1283 1283 1283 0
179 20250401 165800 3209478714 1283 1283 1283 1283 0
180 20250401 165700 3209478714 1283 1283 1283 1283 0
181 20250401 165600 3209478714 1283 1283 1283 1283 0
182 20250401 165500 3209478714 1283 1283 1283 1283 30307
183 20250401 165400 3209478714 1283 1283 1283 1283 0
184 20250401 165300 3209478714 1283 1283 1283 1283 0
185 20250401 165200 3209478714 1283 1283 1283 1283 0
186 20250401 165100 3209478714 1283 1283 1283 1283 0
187 20250401 165000 3209478714 1283 1283 1283 1283 0
188 20250401 164900 3209478714 1283 1283 1283 1283 0
189 20250401 164800 3209478714 1283 1283 1283 1283 0
190 20250401 164700 3209478714 1283 1283 1283 1283 0
191 20250401 164600 3209478714 1283 1283 1283 1283 0
192 20250401 164500 3209478714 1283 1283 1283 1283 0
193 20250401 164400 3209478714 1283 1283 1283 1283 0
194 20250401 164300 3209478714 1283 1283 1283 1283 0
195 20250401 164200 3209478714 1283 1283 1283 1283 0
196 20250401 164100 3209478714 1283 1283 1283 1283 0
197 20250401 164000 3209478714 1283 1283 1283 1283 0
198 20250401 163900 3209478714 1283 1283 1283 1283 0
199 20250401 163800 3209478714 1283 1283 1283 1283 0
200 20250401 163700 3209478714 1283 1283 1283 1283 0
201 20250401 163600 3209478714 1283 1283 1283 1283 0
202 20250401 163500 3209478714 1283 1283 1283 1283 0
203 20250401 163400 3209478714 1283 1283 1283 1283 0
204 20250401 163300 3209478714 1283 1283 1283 1283 0
205 20250401 163200 3209478714 1283 1283 1283 1283 0
206 20250401 163100 3209478714 1283 1283 1283 1283 0
207 20250401 163000 3209478714 1283 1283 1283 1283 0
208 20250401 162900 3209478714 1283 1283 1283 1283 0
209 20250401 162800 3209478714 1283 1283 1283 1283 0
210 20250401 162700 3209478714 1283 1283 1283 1283 0
211 20250401 162600 3209478714 1283 1283 1283 1283 0
212 20250401 162500 3209478714 1283 1283 1283 1283 30307
213 20250401 162400 3209478714 1283 1283 1283 1283 0
214 20250401 162300 3209478714 1283 1283 1283 1283 0
215 20250401 162200 3209478714 1283 1283 1283 1283 0
216 20250401 162100 3209478714 1283 1283 1283 1283 0
217 20250401 162000 3209478714 1283 1283 1283 1283 0
218 20250401 161900 3209478714 1283 1283 1283 1283 0
219 20250401 161800 3209478714 1283 1283 1283 1283 0
220 20250401 161700 3209478714 1283 1283 1283 1283 0
221 20250401 161600 3209478714 1283 1283 1283 1283 0
222 20250401 161500 3209478714 1283 1283 1283 1283 0
223 20250401 161400 3209478714 1283 1283 1283 1283 0
224 20250401 161300 3209478714 1283 1283 1283 1283 0
225 20250401 161200 3209478714 1283 1283 1283 1283 0
226 20250401 161100 3209478714 1283 1283 1283 1283 0
227 20250401 161000 3209478714 1283 1283 1283 1283 0
228 20250401 160900 3209478714 1283 1283 1283 1283 0
229 20250401 160800 3209478714 1283 1283 1283 1283 0
230 20250401 160700 3209478714 1283 1283 1283 1283 0
231 20250401 160600 3209478714 1283 1283 1283 1283 0
232 20250401 160500 3209478714 1283 1283 1283 1283 0
233 20250401 160400 3209478714 1283 1283 1283 1283 0
234 20250401 160300 3209478714 1283 1283 1283 1283 0
235 20250401 160200 3209478714 1283 1283 1283 1283 0
236 20250401 160100 3209478714 1283 1283 1283 1283 0
237 20250401 160000 3209478714 1283 1283 1283 1283 0
238 20250401 155900 3209478714 1283 1283 1283 1283 0
239 20250401 155800 3209478714 1283 1283 1283 1283 0
240 20250401 155700 3209478714 1283 1283 1283 1283 0
241 20250401 155600 3209478714 1283 1283 1283 1283 0
242 20250401 155500 3209478714 1283 1283 1283 1283 30307
243 20250401 155400 3209478714 1283 1283 1283 1283 0
244 20250401 155300 3209478714 1283 1283 1283 1283 0
245 20250401 155200 3209478714 1283 1283 1283 1283 0
246 20250401 155100 3209478714 1283 1283 1283 1283 0
247 20250401 155000 3209478714 1283 1283 1283 1283 0
248 20250401 154900 3209478714 1283 1283 1283 1283 0
249 20250401 154800 3209478714 1283 1283 1283 1283 0
250 20250401 154700 3209478714 1283 1283 1283 1283 0
251 20250401 154600 3209478714 1283 1283 1283 1283 0
252 20250401 154500 3209478714 1283 1283 1283 1283 0
253 20250401 154400 3209478714 1283 1283 1283 1283 0
254 20250401 154300 3209478714 1283 1283 1283 1283 0
255 20250401 154200 3209478714 1283 1283 1283 1283 0
256 20250401 154100 3209478714 1283 1283 1283 1283 0
257 20250401 154000 3209478714 1283 1283 1283 1283 0
258 20250401 153900 3209478714 1283 1283 1283 1283 0
259 20250401 153800 3209478714 1283 1283 1283 1283 0
260 20250401 153700 3209478714 1283 1283 1283 1283 0
261 20250401 153600 3209478714 1283 1283 1283 1283 0
262 20250401 153500 3209478714 1283 1283 1283 1283 0
263 20250401 153400 3209478714 1283 1283 1283 1283 0
264 20250401 153300 3209478714 1283 1283 1283 1283 0
265 20250401 153200 3209478714 1283 1283 1283 1283 0
266 20250401 153100 3209478714 1283 1283 1283 1283 0
267 20250401 153000 3209478714 1283 1283 1283 1283 30307
268 20250401 152900 3170594833 1283 1283 1283 1283 0
269 20250401 152800 3170594833 1283 1283 1283 1283 0
270 20250401 152700 3170594833 1283 1283 1283 1283 0
271 20250401 152600 3170594833 1283 1283 1283 1283 0
272 20250401 152500 3170594833 1283 1283 1283 1283 0
273 20250401 152400 3170594833 1283 1283 1283 1283 0
274 20250401 152300 3170594833 1283 1283 1283 1283 0
275 20250401 152200 3170594833 1283 1283 1283 1283 0
276 20250401 152100 3170594833 1283 1283 1283 1283 0
277 20250401 152000 3170594833 1283 1283 1283 1283 0
278 20250401 151900 3170594833 1283 1286 1286 1282 7681
279 20250401 151800 3160743092 1284 1284 1284 1284 56
280 20250401 151700 3160671188 1287 1287 1287 1287 8720
281 20250401 151600 3149448548 1287 1286 1287 1282 10593
282 20250401 151500 3135817091 1286 1283 1286 1282 10497
283 20250401 151400 3122354674 1283 1282 1283 1282 2217
284 20250401 151300 3119511263 1282 1283 1283 1282 7076
285 20250401 151200 3110437331 1282 1282 1282 1282 10550
286 20250401 151100 3096912231 1282 1282 1282 1282 11841
287 20250401 151000 3081732069 1282 1288 1291 1282 44200
288 20250401 150900 3025004310 1288 1291 1291 1288 400
289 20250401 150800 3024489038 1290 1290 1291 1290 26
290 20250401 150700 3024455488 1291 1291 1291 1287 2302
291 20250401 150600 3021486550 1291 1288 1291 1285 13706
292 20250401 150500 3003835779 1288 1289 1289 1287 4899
293 20250401 150400 2997521026 1287 1290 1290 1287 1427
294 20250401 150300 2995680691 1287 1288 1290 1285 11440
295 20250401 150200 2980940783 1288 1288 1288 1288 557
296 20250401 150100 2980223367 1288 1288 1288 1288 32
297 20250401 150000 2980182151 1285 1291 1291 1285 52
298 20250401 145900 2980115031 1285 1284 1285 1284 18046
299 20250401 145800 2956943966 1285 1285 1285 1284 8412
300 20250401 145700 2946142471 1285 1286 1286 1284 8122
301 20250401 145600 2935706548 1286 1290 1291 1286 3285
302 20250401 145500 2931476489 1291 1296 1296 1291 5645
303 20250401 145400 2924179808 1292 1294 1297 1292 8624
304 20250401 145300 2913019254 1294 1294 1297 1294 8427
305 20250401 145200 2902113930 1294 1299 1299 1288 40493
306 20250401 145100 2849800017 1299 1290 1299 1288 68872
307 20250401 145000 2760940840 1290 1290 1290 1288 17656
308 20250401 144900 2738166206 1290 1288 1290 1288 55634
309 20250401 144800 2666416697 1288 1286 1288 1286 5728
310 20250401 144700 2659045379 1286 1286 1286 1286 579
311 20250401 144600 2658300785 1286 1282 1288 1282 21125
312 20250401 144500 2631129439 1282 1287 1287 1282 660
313 20250401 144400 2630283314 1281 1288 1288 1281 6400
314 20250401 144300 2622063943 1288 1289 1289 1283 5562
315 20250401 144200 2614905772 1289 1282 1289 1282 26893
316 20250401 144100 2580308662 1281 1278 1282 1271 11401
317 20250401 144000 2565725630 1278 1284 1284 1278 5992
318 20250401 143900 2558058884 1284 1285 1285 1284 1430
319 20250401 143800 2556222734 1285 1284 1285 1280 866
320 20250401 143700 2555110600 1282 1282 1282 1279 1220
321 20250401 143600 2553549602 1280 1276 1285 1276 22431
322 20250401 143500 2524885056 1283 1283 1283 1276 22371
323 20250401 143400 2496266567 1282 1285 1285 1282 3754
324 20250401 143300 2491450228 1283 1288 1288 1283 1478
325 20250401 143200 2489553614 1288 1287 1289 1287 6034
326 20250401 143100 2481782862 1287 1287 1288 1283 558
327 20250401 143000 2481065709 1287 1282 1287 1282 2239
328 20250401 142900 2478184126 1281 1286 1286 1281 33905
329 20250401 142800 2434750745 1282 1287 1287 1282 6298
330 20250401 142700 2426655175 1286 1289 1289 1285 2915
331 20250401 142600 2422903363 1285 1284 1290 1284 5090
332 20250401 142500 2416341794 1284 1272 1290 1271 58010
333 20250401 142400 2342081397 1272 1272 1272 1272 16626
334 20250401 142300 2320933125 1272 1273 1277 1272 18734
335 20250401 142200 2297101127 1273 1278 1278 1272 15082
336 20250401 142100 2277902703 1278 1274 1279 1272 9237
337 20250401 142000 2266117965 1274 1280 1280 1273 3549
338 20250401 141900 2261585510 1277 1276 1278 1273 10062
339 20250401 141800 2248758238 1273 1273 1279 1273 1552
340 20250401 141700 2246781258 1273 1272 1277 1270 5750
341 20250401 141600 2239470154 1272 1280 1280 1272 6633
342 20250401 141500 2231013392 1279 1286 1292 1274 72470
343 20250401 141400 2137882701 1287 1271 1287 1271 28792
344 20250401 141300 2101009683 1271 1270 1271 1265 42289
345 20250401 141200 2047407037 1270 1276 1277 1270 6683
346 20250401 141100 2038895905 1275 1275 1280 1273 57939
347 20250401 141000 1964860484 1275 1266 1275 1265 26360
348 20250401 140900 1931358587 1265 1262 1271 1258 30030
349 20250401 140800 1893343826 1261 1255 1262 1255 12327
350 20250401 140700 1877824579 1256 1250 1260 1246 14254
351 20250401 140600 1859926944 1246 1258 1270 1246 49900
352 20250401 140500 1797079832 1258 1242 1258 1239 51515
353 20250401 140400 1732906597 1242 1232 1243 1231 27521
354 20250401 140300 1698866084 1237 1232 1237 1227 11049
355 20250401 140200 1685250203 1231 1225 1235 1221 13443
356 20250401 140100 1668738844 1227 1237 1237 1209 37299
357 20250401 140000 1623114989 1232 1247 1247 1231 11331
358 20250401 135900 1609132114 1236 1237 1248 1230 33732
359 20250401 135800 1567195841 1237 1235 1248 1229 62805
360 20250401 135700 1489383415 1235 1208 1235 1203 42448
361 20250401 135600 1437810454 1206 1207 1217 1204 16590
362 20250401 135500 1417762440 1218 1221 1221 1203 22587
363 20250401 135400 1390284723 1200 1200 1200 1200 0
364 20250401 135300 1390284723 1200 1191 1200 1191 29380
365 20250401 135200 1355090850 1191 1191 1194 1191 2603
366 20250401 135100 1351985216 1191 1192 1197 1191 1466
367 20250401 135000 1350237111 1191 1185 1191 1185 5069
368 20250401 134900 1344218962 1183 1182 1183 1182 151
369 20250401 134800 1344040470 1183 1187 1187 1183 27074
370 20250401 134700 1311958054 1187 1190 1194 1187 26990
371 20250401 134600 1279892893 1194 1195 1195 1194 1010
372 20250401 134500 1278686838 1195 1194 1198 1194 796
373 20250401 134400 1277735039 1194 1198 1199 1194 14375
374 20250401 134300 1260515902 1195 1194 1199 1194 4379
375 20250401 134200 1255272429 1194 1188 1197 1188 3854
376 20250401 134100 1250675195 1188 1186 1199 1183 22166
377 20250401 134000 1224261224 1183 1178 1185 1178 8860
378 20250401 133900 1213797550 1178 1188 1190 1164 33637
379 20250401 133800 1174270576 1188 1185 1188 1173 26353
380 20250401 133700 1143086126 1186 1165 1186 1162 35133
381 20250401 133600 1101761042 1162 1159 1165 1159 19963
382 20250401 133500 1078606337 1159 1154 1160 1154 12098
383 20250401 133400 1064586997 1156 1153 1159 1153 6294
384 20250401 133300 1057304527 1148 1148 1148 1147 11533
385 20250401 133200 1044066192 1148 1149 1149 1148 1439
386 20250401 133100 1042413094 1148 1156 1156 1148 735
387 20250401 133000 1041567976 1156 1158 1158 1150 15593
388 20250401 132900 1023572649 1158 1148 1160 1148 43827
389 20250401 132800 973103915 1148 1139 1148 1137 17772
390 20250401 132700 952828875 1139 1138 1139 1137 11146
391 20250401 132600 940143978 1138 1138 1138 1134 5189
392 20250401 132500 934243415 1138 1137 1138 1137 4335
393 20250401 132400 929313923 1138 1131 1138 1131 17693
394 20250401 132300 909261532 1130 1130 1130 1130 5109
395 20250401 132200 903488362 1129 1129 1129 1129 76803
396 20250401 132100 816777775 1129 1129 1129 1129 0
397 20250401 132000 816777775 1129 1129 1129 1129 5000
398 20250401 131900 811132775 1129 1129 1129 1124 8150
399 20250401 131800 801931450 1129 1123 1129 1123 118
400 20250401 131700 801798288 1123 1129 1130 1123 11133
401 20250401 131600 789226131 1129 1127 1130 1121 6202
402 20250401 131500 782229562 1127 1128 1128 1121 1641
403 20250401 131400 780380511 1128 1127 1128 1120 987
404 20250401 131300 779267720 1128 1129 1129 1120 3815
405 20250401 131200 774962783 1129 1127 1129 1116 2195
406 20250401 131100 772490772 1127 1126 1127 1116 1560
407 20250401 131000 770738890 1126 1116 1126 1116 1584
408 20250401 130900 768958868 1123 1122 1131 1110 32249
409 20250401 130800 732796572 1130 1129 1130 1122 3827
410 20250401 130700 728473074 1129 1127 1130 1122 2439
411 20250401 130600 725727733 1127 1126 1128 1120 1772
412 20250401 130500 723731893 1120 1128 1128 1120 10376
413 20250401 130400 712097422 1128 1129 1131 1118 5058
414 20250401 130300 706406523 1132 1133 1136 1118 14030
415 20250401 130200 690640632 1137 1142 1144 1124 8518
416 20250401 130100 680967548 1142 1123 1144 1123 17856
417 20250401 130000 660626478 1127 1119 1127 1118 34827
418 20250401 125900 621631061 1119 1119 1120 1113 10261
419 20250401 125800 610172400 1117 1120 1120 1114 7615
420 20250401 125700 601664847 1120 1110 1120 1109 25281
421 20250401 125600 573525886 1109 1110 1110 1109 10797
422 20250401 125500 561544401 1110 1105 1110 1105 44383
423 20250401 125400 512409476 1105 1103 1105 1103 1508
424 20250401 125300 510746130 1103 1101 1105 1101 7976
425 20250401 125200 501944435 1101 1100 1101 1100 19129
426 20250401 125100 480893533 1099 1098 1099 1098 8249
427 20250401 125000 471832077 1098 1098 1098 1098 5
428 20250401 124900 471826587 1098 1098 1098 1098 195
429 20250401 124800 471612477 1098 1098 1098 1098 305
430 20250401 124700 471277587 1099 1099 1099 1099 20
431 20250401 124600 471255607 1099 1099 1099 1099 0
432 20250401 124500 471255607 1099 1099 1099 1099 11
433 20250401 124400 471243518 1099 1099 1099 1099 0
434 20250401 124300 471243518 1099 1099 1099 1099 1
435 20250401 124200 471242419 1098 1098 1098 1098 1156
436 20250401 124100 469973131 1098 1098 1098 1098 1249
437 20250401 124000 468601729 1095 1095 1095 1095 0
438 20250401 123900 468601729 1095 1095 1095 1095 0
439 20250401 123800 468601729 1095 1095 1095 1095 0
440 20250401 123700 468601729 1095 1095 1095 1095 1
441 20250401 123600 468600634 1097 1097 1097 1097 0
442 20250401 123500 468600634 1097 1097 1097 1097 0
443 20250401 123400 468600634 1097 1097 1097 1097 0
444 20250401 123300 468600634 1097 1097 1097 1097 0
445 20250401 123200 468600634 1097 1097 1097 1097 9
446 20250401 123100 468590761 1093 1093 1093 1093 20
447 20250401 123000 468568901 1093 1093 1093 1093 0
448 20250401 122900 468568901 1093 1093 1093 1093 258
449 20250401 122800 468286907 1093 1093 1093 1093 0
450 20250401 122700 468286907 1093 1093 1093 1093 0
451 20250401 122600 468286907 1093 1093 1093 1093 286
452 20250401 122500 467974309 1093 1093 1093 1093 20
453 20250401 122400 467952449 1093 1093 1093 1093 2000
454 20250401 122300 465766449 1092 1092 1092 1092 0
455 20250401 122200 465766449 1092 1092 1092 1092 0
456 20250401 122100 465766449 1092 1092 1092 1092 0
457 20250401 122000 465766449 1092 1092 1092 1092 0
458 20250401 121900 465766449 1092 1092 1092 1092 0
459 20250401 121800 465766449 1092 1092 1092 1092 0
460 20250401 121700 465766449 1092 1095 1095 1092 946
461 20250401 121600 464731833 1098 1098 1098 1098 0
462 20250401 121500 464731833 1098 1098 1098 1098 0
463 20250401 121400 464731833 1098 1098 1098 1098 0
464 20250401 121300 464731833 1098 1098 1098 1098 0
465 20250401 121200 464731833 1098 1098 1098 1098 36
466 20250401 121100 464692305 1095 1095 1095 1095 0
467 20250401 121000 464692305 1095 1095 1095 1095 0
468 20250401 120900 464692305 1095 1095 1095 1095 34
469 20250401 120800 464655075 1095 1095 1096 1095 1528
470 20250401 120700 462981867 1096 1096 1096 1096 0
471 20250401 120600 462981867 1096 1096 1096 1096 0
472 20250401 120500 462981867 1096 1096 1096 1096 0
473 20250401 120400 462981867 1096 1096 1096 1096 0
474 20250401 120300 462981867 1096 1096 1096 1096 0
475 20250401 120200 462981867 1096 1096 1096 1096 0
476 20250401 120100 462981867 1096 1096 1096 1096 34
477 20250401 120000 462944603 1096 1096 1096 1096 77
478 20250401 115900 462860211 1095 1095 1095 1095 100
479 20250401 115800 462750711 1095 1095 1096 1095 101
480 20250401 115700 462640115 1095 1095 1095 1095 0
481 20250401 115600 462640115 1095 1095 1095 1095 199
482 20250401 115500 462422210 1095 1095 1095 1095 0
483 20250401 115400 462422210 1095 1095 1095 1095 0
484 20250401 115300 462422210 1095 1095 1095 1095 34
485 20250401 115200 462384980 1095 1095 1095 1095 2461
486 20250401 115100 459690185 1096 1095 1096 1095 673
487 20250401 115000 458953239 1095 1095 1095 1095 787
488 20250401 114900 458091474 1095 1096 1096 1095 29
489 20250401 114800 458059715 1096 1090 1096 1090 1005
490 20250401 114700 456964259 1097 1097 1097 1097 0
491 20250401 114600 456964259 1097 1097 1097 1097 0
492 20250401 114500 456964259 1097 1097 1097 1097 0
493 20250401 114400 456964259 1097 1097 1097 1097 0
494 20250401 114300 456964259 1097 1090 1097 1090 111
495 20250401 114200 456843202 1097 1097 1097 1097 0
496 20250401 114100 456843202 1097 1093 1097 1093 4003
497 20250401 114000 452467911 1097 1097 1097 1088 4
498 20250401 113900 452463532 1097 1098 1098 1097 3
499 20250401 113800 452460240 1098 1089 1099 1087 3057
500 20250401 113700 449120378 1087 1087 1087 1087 368
501 20250401 113600 448720362 1087 1086 1087 1084 142
502 20250401 113500 448566395 1087 1087 1087 1087 12
503 20250401 113400 448553351 1089 1088 1089 1088 1304
504 20250401 113300 447133609 1089 1089 1089 1089 0
505 20250401 113200 447133609 1089 1089 1089 1089 0
506 20250401 113100 447133609 1089 1089 1089 1089 11
507 20250401 113000 447121630 1089 1089 1089 1089 0
508 20250401 112900 447121630 1089 1085 1089 1081 20024
509 20250401 112800 425445679 1093 1089 1093 1084 35016
510 20250401 112700 387408939 1095 1091 1095 1089 6194
511 20250401 112600 380663009 1088 1088 1088 1088 0
512 20250401 112500 380663009 1088 1088 1088 1088 0
513 20250401 112400 380663009 1088 1088 1088 1088 0
514 20250401 112300 380663009 1088 1088 1088 1088 0
515 20250401 112200 380663009 1088 1088 1088 1088 0
516 20250401 112100 380663009 1088 1088 1088 1088 0
517 20250401 112000 380663009 1088 1088 1088 1088 0
518 20250401 111900 380663009 1088 1091 1091 1088 18355
519 20250401 111800 360686088 1091 1092 1092 1091 200
520 20250401 111700 360467868 1093 1093 1093 1093 0
521 20250401 111600 360467868 1093 1093 1093 1093 0
522 20250401 111500 360467868 1093 1093 1093 1093 20
523 20250401 111400 360446008 1094 1094 1094 1094 0
524 20250401 111300 360446008 1094 1094 1094 1094 23
525 20250401 111200 360420846 1094 1094 1094 1094 0
526 20250401 111100 360420846 1094 1094 1094 1094 655
527 20250401 111000 359704276 1094 1094 1094 1094 6
528 20250401 110900 359697712 1099 1099 1099 1099 20
529 20250401 110800 359675732 1100 1100 1100 1100 0
530 20250401 110700 359675732 1100 1100 1100 1100 0
531 20250401 110600 359675732 1100 1100 1100 1100 0
532 20250401 110500 359675732 1100 1100 1100 1100 0
533 20250401 110400 359675732 1100 1100 1100 1100 0
534 20250401 110300 359675732 1100 1097 1100 1097 630
535 20250401 110200 358984137 1097 1086 1097 1085 1500
536 20250401 110100 357351234 1086 1087 1087 1086 1230
537 20250401 110000 356015150 1089 1085 1089 1085 633
538 20250401 105900 355327017 1085 1085 1085 1085 0
539 20250401 105800 355327017 1085 1086 1086 1085 40
540 20250401 105700 355283607 1084 1084 1084 1084 1000
541 20250401 105600 354199607 1084 1084 1084 1084 165
542 20250401 105500 354020747 1084 1084 1084 1084 0
543 20250401 105400 354020747 1084 1084 1084 1084 0
544 20250401 105300 354020747 1084 1084 1084 1084 484
545 20250401 105200 353496091 1084 1088 1088 1084 7036
546 20250401 105100 345849721 1094 1094 1094 1094 0
547 20250401 105000 345849721 1094 1094 1094 1094 3
548 20250401 104900 345846439 1095 1091 1095 1091 25
549 20250401 104800 345819091 1088 1088 1088 1088 0
550 20250401 104700 345819091 1088 1088 1088 1088 600
551 20250401 104600 345166291 1088 1089 1089 1088 175
552 20250401 104500 344975887 1090 1093 1093 1090 4711
553 20250401 104400 339835123 1098 1093 1098 1092 1527
554 20250401 104300 338164581 1093 1093 1093 1093 5
555 20250401 104200 338159116 1092 1092 1092 1092 4002
556 20250401 104100 333788932 1090 1090 1090 1090 0
557 20250401 104000 333788932 1090 1090 1090 1090 0
558 20250401 103900 333788932 1090 1090 1090 1090 0
559 20250401 103800 333788932 1090 1090 1090 1090 0
560 20250401 103700 333788932 1090 1090 1090 1090 214
561 20250401 103600 333555672 1094 1098 1098 1094 13
562 20250401 103500 333541438 1098 1098 1098 1098 6
563 20250401 103400 333534850 1099 1097 1099 1090 2008
564 20250401 103300 331342546 1097 1096 1101 1096 1079
565 20250401 103200 330158857 1096 1096 1096 1096 0
566 20250401 103100 330158857 1096 1104 1104 1096 3275
567 20250401 103000 326567705 1105 1105 1106 1098 4401
568 20250401 102900 321703804 1105 1104 1105 1097 3146
569 20250401 102800 318227605 1104 1105 1105 1100 8328
570 20250401 102700 309043876 1105 1104 1105 1102 594
571 20250401 102600 308388208 1104 1098 1104 1098 5575
572 20250401 102500 302259114 1098 1095 1098 1095 10788
573 20250401 102400 290440787 1095 1094 1095 1094 17869
574 20250401 102300 270874342 1093 1094 1094 1093 8005
575 20250401 102200 262116877 1093 1093 1093 1093 0
576 20250401 102100 262116877 1093 1093 1093 1091 1020
577 20250401 102000 261002057 1092 1091 1092 1091 579
578 20250401 101900 260369791 1091 1091 1091 1091 1
579 20250401 101800 260368700 1087 1087 1087 1087 0
580 20250401 101700 260368700 1087 1087 1087 1087 0
581 20250401 101600 260368700 1087 1087 1087 1087 1
582 20250401 101500 260367613 1090 1089 1090 1089 510
583 20250401 101400 259811882 1089 1088 1089 1088 334
584 20250401 101300 259448442 1088 1088 1088 1088 4
585 20250401 101200 259444090 1087 1087 1087 1087 1
586 20250401 101100 259443003 1087 1087 1087 1087 0
587 20250401 101000 259443003 1087 1088 1088 1087 2300
588 20250401 100900 256941827 1090 1090 1090 1090 20
589 20250401 100800 256920027 1089 1091 1091 1088 209
590 20250401 100700 256692013 1091 1090 1091 1090 283
591 20250401 100600 256383442 1090 1093 1093 1089 2872
592 20250401 100500 253253905 1093 1090 1093 1088 1277
593 20250401 100400 251863165 1090 1094 1094 1090 208
594 20250401 100300 251636023 1094 1094 1094 1094 4
595 20250401 100200 251631647 1094 1094 1095 1087 2340
596 20250401 100100 249070361 1094 1094 1094 1094 1109
597 20250401 100000 247857115 1095 1092 1095 1092 12578
598 20250401 095900 234097563 1092 1086 1092 1086 76
599 20250401 095800 234014577 1086 1086 1086 1086 5
600 20250401 095700 234009147 1084 1093 1094 1084 103
601 20250401 095600 233896542 1093 1084 1093 1084 10927
602 20250401 095500 221993476 1084 1084 1084 1084 0
603 20250401 095400 221993476 1084 1083 1084 1083 73
604 20250401 095300 221914364 1077 1083 1083 1077 930
605 20250401 095200 220912574 1077 1083 1083 1077 45
606 20250401 095100 220863989 1083 1083 1083 1083 20
607 20250401 095000 220842329 1083 1083 1083 1083 2000
608 20250401 094900 218676329 1083 1083 1083 1083 20
609 20250401 094800 218654669 1083 1083 1083 1083 10
610 20250401 094700 218643839 1083 1083 1083 1083 123
611 20250401 094600 218510630 1084 1084 1084 1084 0
612 20250401 094500 218510630 1084 1084 1084 1084 0
613 20250401 094400 218510630 1084 1074 1084 1074 191
614 20250401 094300 218304926 1077 1077 1077 1077 150
615 20250401 094200 218143376 1074 1073 1074 1073 5723
616 20250401 094100 212002546 1071 1072 1072 1071 2899
617 20250401 094000 208895829 1072 1073 1073 1072 1938
618 20250401 093900 206816907 1074 1074 1074 1074 1476
619 20250401 093800 205231683 1074 1074 1074 1074 1514
620 20250401 093700 203605647 1075 1078 1078 1075 5938
621 20250401 093600 197214290 1078 1078 1078 1078 5509
622 20250401 093500 191275588 1078 1081 1081 1078 1026
623 20250401 093400 190169272 1080 1080 1080 1080 1000
624 20250401 093300 189089272 1080 1080 1080 1080 0
625 20250401 093200 189089272 1080 1080 1080 1080 0
626 20250401 093100 189089272 1080 1081 1081 1080 96
627 20250401 093000 188985591 1080 1080 1080 1080 0
628 20250401 092900 188985591 1080 1080 1080 1080 180
629 20250401 092800 188791191 1080 1084 1084 1080 119
630 20250401 092700 188662215 1078 1078 1078 1078 0
631 20250401 092600 188662215 1078 1078 1078 1078 94
632 20250401 092500 188560883 1078 1080 1080 1078 6603
633 20250401 092400 181440317 1079 1080 1080 1079 4300
634 20250401 092300 176797617 1088 1088 1088 1088 0
635 20250401 092200 176797617 1088 1080 1088 1080 1052
636 20250401 092100 175661441 1084 1084 1084 1084 34
637 20250401 092000 175624585 1085 1081 1085 1081 23
638 20250401 091900 175599638 1081 1086 1086 1081 287
639 20250401 091800 175288716 1078 1078 1078 1078 0
640 20250401 091700 175288716 1078 1084 1084 1078 2368
641 20250401 091600 172724474 1086 1088 1088 1086 760
642 20250401 091500 171899039 1088 1087 1088 1087 111
643 20250401 091400 171778381 1087 1087 1087 1087 458
644 20250401 091300 171280535 1087 1087 1087 1087 542
645 20250401 091200 170691381 1089 1090 1090 1089 479
646 20250401 091100 170169749 1090 1092 1092 1090 329
647 20250401 091000 169810820 1089 1089 1089 1089 1785
648 20250401 090900 167866955 1089 1085 1093 1085 2623
649 20250401 090800 165006144 1093 1093 1094 1093 4961
650 20250401 090700 159582088 1093 1084 1093 1084 3375
651 20250401 090600 155914421 1084 1084 1084 1071 2220
652 20250401 090500 153508438 1084 1075 1087 1070 4421
653 20250401 090400 148732392 1074 1064 1074 1059 83660
654 20250401 090300 60014554 1063 1063 1072 1061 26168
655 20250401 090200 32184548 1062 1065 1072 1061 11135
656 20250401 090100 20356219 1065 1076 1077 1065 13171
657 20250401 090000 6182377 1076 1091 1091 1076 5569

1
066430/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,39153476,0,42794749268,0.00
20250327,0,39153476,0,41111149800,0.00
20250326,0,39153476,0,39623317712,0.00
20250325,0,39153476,0,42050833224,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 39153476 0 42794749268 0.00
3 20250327 0 39153476 0 41111149800 0.00
4 20250326 0 39153476 0 39623317712 0.00
5 20250325 0 39153476 0 42050833224 0.00