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

658
066790/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,658 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,195600,1592791098,1272,1272,1272,1272,9708
20250401,195500,1592791098,1272,1272,1272,1272,0
20250401,195400,1592791098,1272,1272,1272,1272,0
20250401,195300,1592791098,1272,1272,1272,1272,0
20250401,195200,1592791098,1272,1272,1272,1272,0
20250401,195100,1592791098,1272,1272,1272,1272,0
20250401,195000,1592791098,1272,1272,1272,1272,0
20250401,194900,1592791098,1272,1272,1272,1272,0
20250401,194800,1592791098,1272,1272,1272,1272,0
20250401,194700,1592791098,1272,1272,1272,1272,0
20250401,194600,1592791098,1272,1272,1272,1272,0
20250401,194500,1592791098,1272,1272,1272,1272,0
20250401,194400,1592791098,1272,1272,1272,1272,0
20250401,194300,1592791098,1272,1272,1272,1272,0
20250401,194200,1592791098,1272,1272,1272,1272,0
20250401,194100,1592791098,1272,1272,1272,1272,0
20250401,194000,1592791098,1272,1272,1272,1272,0
20250401,193900,1592791098,1272,1272,1272,1272,0
20250401,193800,1592791098,1272,1272,1272,1272,0
20250401,193700,1592791098,1272,1272,1272,1272,0
20250401,193600,1592791098,1272,1272,1272,1272,0
20250401,193500,1592791098,1272,1272,1272,1272,0
20250401,193400,1592791098,1272,1272,1272,1272,0
20250401,193300,1592791098,1272,1272,1272,1272,0
20250401,193200,1592791098,1272,1272,1272,1272,0
20250401,193100,1592791098,1272,1272,1272,1272,0
20250401,193000,1592791098,1272,1272,1272,1272,0
20250401,192900,1592791098,1272,1272,1272,1272,0
20250401,192800,1592791098,1272,1272,1272,1272,0
20250401,192700,1592791098,1272,1272,1272,1272,0
20250401,192600,1592791098,1272,1272,1272,1272,9708
20250401,192500,1592791098,1272,1272,1272,1272,0
20250401,192400,1592791098,1272,1272,1272,1272,0
20250401,192300,1592791098,1272,1272,1272,1272,0
20250401,192200,1592791098,1272,1272,1272,1272,0
20250401,192100,1592791098,1272,1272,1272,1272,0
20250401,192000,1592791098,1272,1272,1272,1272,0
20250401,191900,1592791098,1272,1272,1272,1272,0
20250401,191800,1592791098,1272,1272,1272,1272,0
20250401,191700,1592791098,1272,1272,1272,1272,0
20250401,191600,1592791098,1272,1272,1272,1272,0
20250401,191500,1592791098,1272,1272,1272,1272,0
20250401,191400,1592791098,1272,1272,1272,1272,0
20250401,191300,1592791098,1272,1272,1272,1272,0
20250401,191200,1592791098,1272,1272,1272,1272,0
20250401,191100,1592791098,1272,1272,1272,1272,0
20250401,191000,1592791098,1272,1272,1272,1272,0
20250401,190900,1592791098,1272,1272,1272,1272,0
20250401,190800,1592791098,1272,1272,1272,1272,0
20250401,190700,1592791098,1272,1272,1272,1272,0
20250401,190600,1592791098,1272,1272,1272,1272,0
20250401,190500,1592791098,1272,1272,1272,1272,0
20250401,190400,1592791098,1272,1272,1272,1272,0
20250401,190300,1592791098,1272,1272,1272,1272,0
20250401,190200,1592791098,1272,1272,1272,1272,0
20250401,190100,1592791098,1272,1272,1272,1272,0
20250401,190000,1592791098,1272,1272,1272,1272,0
20250401,185900,1592791098,1272,1272,1272,1272,0
20250401,185800,1592791098,1272,1272,1272,1272,0
20250401,185700,1592791098,1272,1272,1272,1272,0
20250401,185600,1592791098,1272,1272,1272,1272,9708
20250401,185500,1592791098,1272,1272,1272,1272,0
20250401,185400,1592791098,1272,1272,1272,1272,0
20250401,185300,1592791098,1272,1272,1272,1272,0
20250401,185200,1592791098,1272,1272,1272,1272,0
20250401,185100,1592791098,1272,1272,1272,1272,0
20250401,185000,1592791098,1272,1272,1272,1272,0
20250401,184900,1592791098,1272,1272,1272,1272,0
20250401,184800,1592791098,1272,1272,1272,1272,0
20250401,184700,1592791098,1272,1272,1272,1272,0
20250401,184600,1592791098,1272,1272,1272,1272,0
20250401,184500,1592791098,1272,1272,1272,1272,0
20250401,184400,1592791098,1272,1272,1272,1272,0
20250401,184300,1592791098,1272,1272,1272,1272,0
20250401,184200,1592791098,1272,1272,1272,1272,0
20250401,184100,1592791098,1272,1272,1272,1272,0
20250401,184000,1592791098,1272,1272,1272,1272,0
20250401,183900,1592791098,1272,1272,1272,1272,0
20250401,183800,1592791098,1272,1272,1272,1272,0
20250401,183700,1592791098,1272,1272,1272,1272,0
20250401,183600,1592791098,1272,1272,1272,1272,0
20250401,183500,1592791098,1272,1272,1272,1272,0
20250401,183400,1592791098,1272,1272,1272,1272,0
20250401,183300,1592791098,1272,1272,1272,1272,0
20250401,183200,1592791098,1272,1272,1272,1272,0
20250401,183100,1592791098,1272,1272,1272,1272,0
20250401,183000,1592791098,1272,1272,1272,1272,0
20250401,182900,1592791098,1272,1272,1272,1272,0
20250401,182800,1592791098,1272,1272,1272,1272,0
20250401,182700,1592791098,1272,1272,1272,1272,0
20250401,182600,1592791098,1272,1272,1272,1272,9708
20250401,182500,1592791098,1272,1272,1272,1272,0
20250401,182400,1592791098,1272,1272,1272,1272,0
20250401,182300,1592791098,1272,1272,1272,1272,0
20250401,182200,1592791098,1272,1272,1272,1272,0
20250401,182100,1592791098,1272,1272,1272,1272,0
20250401,182000,1592791098,1272,1272,1272,1272,0
20250401,181900,1592791098,1272,1272,1272,1272,0
20250401,181800,1592791098,1272,1272,1272,1272,0
20250401,181700,1592791098,1272,1272,1272,1272,0
20250401,181600,1592791098,1272,1272,1272,1272,0
20250401,181500,1592791098,1272,1272,1272,1272,0
20250401,181400,1592791098,1272,1272,1272,1272,0
20250401,181300,1592791098,1272,1272,1272,1272,0
20250401,181200,1592791098,1272,1272,1272,1272,0
20250401,181100,1592791098,1272,1272,1272,1272,0
20250401,181000,1592791098,1272,1272,1272,1272,0
20250401,180900,1592791098,1272,1272,1272,1272,0
20250401,180800,1592791098,1272,1272,1272,1272,0
20250401,180700,1592791098,1272,1272,1272,1272,0
20250401,180600,1592791098,1272,1272,1272,1272,0
20250401,180500,1592791098,1272,1272,1272,1272,0
20250401,180400,1592791098,1272,1272,1272,1272,0
20250401,180300,1592791098,1272,1272,1272,1272,0
20250401,180200,1592791098,1272,1272,1272,1272,0
20250401,180100,1592791098,1272,1272,1272,1272,0
20250401,180000,1592791098,1272,1272,1272,1272,0
20250401,175900,1592791098,1272,1272,1272,1272,0
20250401,175800,1592791098,1272,1272,1272,1272,0
20250401,175700,1592791098,1272,1272,1272,1272,0
20250401,175600,1592791098,1272,1272,1272,1272,9708
20250401,175500,1592791098,1272,1272,1272,1272,0
20250401,175400,1592791098,1272,1272,1272,1272,0
20250401,175300,1592791098,1272,1272,1272,1272,0
20250401,175200,1592791098,1272,1272,1272,1272,0
20250401,175100,1592791098,1272,1272,1272,1272,0
20250401,175000,1592791098,1272,1272,1272,1272,0
20250401,174900,1592791098,1272,1272,1272,1272,0
20250401,174800,1592791098,1272,1272,1272,1272,0
20250401,174700,1592791098,1272,1272,1272,1272,0
20250401,174600,1592791098,1272,1272,1272,1272,0
20250401,174500,1592791098,1272,1272,1272,1272,0
20250401,174400,1592791098,1272,1272,1272,1272,0
20250401,174300,1592791098,1272,1272,1272,1272,0
20250401,174200,1592791098,1272,1272,1272,1272,0
20250401,174100,1592791098,1272,1272,1272,1272,0
20250401,174000,1592791098,1272,1272,1272,1272,0
20250401,173900,1592791098,1272,1272,1272,1272,0
20250401,173800,1592791098,1272,1272,1272,1272,0
20250401,173700,1592791098,1272,1272,1272,1272,0
20250401,173600,1592791098,1272,1272,1272,1272,0
20250401,173500,1592791098,1272,1272,1272,1272,0
20250401,173400,1592791098,1272,1272,1272,1272,0
20250401,173300,1592791098,1272,1272,1272,1272,0
20250401,173200,1592791098,1272,1272,1272,1272,0
20250401,173100,1592791098,1272,1272,1272,1272,0
20250401,173000,1592791098,1272,1272,1272,1272,0
20250401,172900,1592791098,1272,1272,1272,1272,0
20250401,172800,1592791098,1272,1272,1272,1272,0
20250401,172700,1592791098,1272,1272,1272,1272,0
20250401,172600,1592791098,1272,1272,1272,1272,9708
20250401,172500,1592791098,1272,1272,1272,1272,0
20250401,172400,1592791098,1272,1272,1272,1272,0
20250401,172300,1592791098,1272,1272,1272,1272,0
20250401,172200,1592791098,1272,1272,1272,1272,0
20250401,172100,1592791098,1272,1272,1272,1272,0
20250401,172000,1592791098,1272,1272,1272,1272,0
20250401,171900,1592791098,1272,1272,1272,1272,0
20250401,171800,1592791098,1272,1272,1272,1272,0
20250401,171700,1592791098,1272,1272,1272,1272,0
20250401,171600,1592791098,1272,1272,1272,1272,0
20250401,171500,1592791098,1272,1272,1272,1272,0
20250401,171400,1592791098,1272,1272,1272,1272,0
20250401,171300,1592791098,1272,1272,1272,1272,0
20250401,171200,1592791098,1272,1272,1272,1272,0
20250401,171100,1592791098,1272,1272,1272,1272,0
20250401,171000,1592791098,1272,1272,1272,1272,0
20250401,170900,1592791098,1272,1272,1272,1272,0
20250401,170800,1592791098,1272,1272,1272,1272,0
20250401,170700,1592791098,1272,1272,1272,1272,0
20250401,170600,1592791098,1272,1272,1272,1272,0
20250401,170500,1592791098,1272,1272,1272,1272,0
20250401,170400,1592791098,1272,1272,1272,1272,0
20250401,170300,1592791098,1272,1272,1272,1272,0
20250401,170200,1592791098,1272,1272,1272,1272,0
20250401,170100,1592791098,1272,1272,1272,1272,0
20250401,170000,1592791098,1272,1272,1272,1272,0
20250401,165900,1592791098,1272,1272,1272,1272,0
20250401,165800,1592791098,1272,1272,1272,1272,0
20250401,165700,1592791098,1272,1272,1272,1272,0
20250401,165600,1592791098,1272,1272,1272,1272,9708
20250401,165500,1592791098,1272,1272,1272,1272,0
20250401,165400,1592791098,1272,1272,1272,1272,0
20250401,165300,1592791098,1272,1272,1272,1272,0
20250401,165200,1592791098,1272,1272,1272,1272,0
20250401,165100,1592791098,1272,1272,1272,1272,0
20250401,165000,1592791098,1272,1272,1272,1272,0
20250401,164900,1592791098,1272,1272,1272,1272,0
20250401,164800,1592791098,1272,1272,1272,1272,0
20250401,164700,1592791098,1272,1272,1272,1272,0
20250401,164600,1592791098,1272,1272,1272,1272,0
20250401,164500,1592791098,1272,1272,1272,1272,0
20250401,164400,1592791098,1272,1272,1272,1272,0
20250401,164300,1592791098,1272,1272,1272,1272,0
20250401,164200,1592791098,1272,1272,1272,1272,0
20250401,164100,1592791098,1272,1272,1272,1272,0
20250401,164000,1592791098,1272,1272,1272,1272,0
20250401,163900,1592791098,1272,1272,1272,1272,0
20250401,163800,1592791098,1272,1272,1272,1272,0
20250401,163700,1592791098,1272,1272,1272,1272,0
20250401,163600,1592791098,1272,1272,1272,1272,0
20250401,163500,1592791098,1272,1272,1272,1272,0
20250401,163400,1592791098,1272,1272,1272,1272,0
20250401,163300,1592791098,1272,1272,1272,1272,0
20250401,163200,1592791098,1272,1272,1272,1272,0
20250401,163100,1592791098,1272,1272,1272,1272,0
20250401,163000,1592791098,1272,1272,1272,1272,0
20250401,162900,1592791098,1272,1272,1272,1272,0
20250401,162800,1592791098,1272,1272,1272,1272,0
20250401,162700,1592791098,1272,1272,1272,1272,0
20250401,162600,1592791098,1272,1272,1272,1272,9708
20250401,162500,1592791098,1272,1272,1272,1272,0
20250401,162400,1592791098,1272,1272,1272,1272,0
20250401,162300,1592791098,1272,1272,1272,1272,0
20250401,162200,1592791098,1272,1272,1272,1272,0
20250401,162100,1592791098,1272,1272,1272,1272,0
20250401,162000,1592791098,1272,1272,1272,1272,0
20250401,161900,1592791098,1272,1272,1272,1272,0
20250401,161800,1592791098,1272,1272,1272,1272,0
20250401,161700,1592791098,1272,1272,1272,1272,0
20250401,161600,1592791098,1272,1272,1272,1272,0
20250401,161500,1592791098,1272,1272,1272,1272,0
20250401,161400,1592791098,1272,1272,1272,1272,0
20250401,161300,1592791098,1272,1272,1272,1272,0
20250401,161200,1592791098,1272,1272,1272,1272,0
20250401,161100,1592791098,1272,1272,1272,1272,0
20250401,161000,1592791098,1272,1272,1272,1272,0
20250401,160900,1592791098,1272,1272,1272,1272,0
20250401,160800,1592791098,1272,1272,1272,1272,0
20250401,160700,1592791098,1272,1272,1272,1272,0
20250401,160600,1592791098,1272,1272,1272,1272,0
20250401,160500,1592791098,1272,1272,1272,1272,0
20250401,160400,1592791098,1272,1272,1272,1272,0
20250401,160300,1592791098,1272,1272,1272,1272,0
20250401,160200,1592791098,1272,1272,1272,1272,0
20250401,160100,1592791098,1272,1272,1272,1272,0
20250401,160000,1592791098,1272,1272,1272,1272,0
20250401,155900,1592791098,1272,1272,1272,1272,0
20250401,155800,1592791098,1272,1272,1272,1272,0
20250401,155700,1592791098,1272,1272,1272,1272,0
20250401,155600,1592791098,1272,1272,1272,1272,9708
20250401,155500,1592791098,1272,1272,1272,1272,0
20250401,155400,1592791098,1272,1272,1272,1272,0
20250401,155300,1592791098,1272,1272,1272,1272,0
20250401,155200,1592791098,1272,1272,1272,1272,0
20250401,155100,1592791098,1272,1272,1272,1272,0
20250401,155000,1592791098,1272,1272,1272,1272,0
20250401,154900,1592791098,1272,1272,1272,1272,0
20250401,154800,1592791098,1272,1272,1272,1272,0
20250401,154700,1592791098,1272,1272,1272,1272,0
20250401,154600,1592791098,1272,1272,1272,1272,0
20250401,154500,1592791098,1272,1272,1272,1272,0
20250401,154400,1592791098,1272,1272,1272,1272,0
20250401,154300,1592791098,1272,1272,1272,1272,0
20250401,154200,1592791098,1272,1272,1272,1272,0
20250401,154100,1592791098,1272,1272,1272,1272,0
20250401,154000,1592791098,1272,1272,1272,1272,0
20250401,153900,1592791098,1272,1272,1272,1272,0
20250401,153800,1592791098,1272,1272,1272,1272,0
20250401,153700,1592791098,1272,1272,1272,1272,0
20250401,153600,1592791098,1272,1272,1272,1272,0
20250401,153500,1592791098,1272,1272,1272,1272,0
20250401,153400,1592791098,1272,1272,1272,1272,0
20250401,153300,1592791098,1272,1272,1272,1272,0
20250401,153200,1592791098,1272,1272,1272,1272,0
20250401,153100,1592791098,1272,1272,1272,1272,0
20250401,153000,1592791098,1272,1272,1272,1272,9708
20250401,152900,1580442522,1272,1272,1272,1272,0
20250401,152800,1580442522,1272,1272,1272,1272,0
20250401,152700,1580442522,1272,1272,1272,1272,0
20250401,152600,1580442522,1272,1272,1272,1272,0
20250401,152500,1580442522,1272,1272,1272,1272,0
20250401,152400,1580442522,1272,1272,1272,1272,0
20250401,152300,1580442522,1272,1272,1272,1272,0
20250401,152200,1580442522,1272,1272,1272,1272,0
20250401,152100,1580442522,1272,1272,1272,1272,0
20250401,152000,1580442522,1272,1272,1272,1272,0
20250401,151900,1580442522,1272,1271,1272,1271,861
20250401,151800,1579347831,1272,1272,1272,1271,3799
20250401,151700,1574515678,1272,1272,1272,1271,168
20250401,151600,1574302026,1271,1270,1271,1270,562
20250401,151500,1573587764,1271,1271,1272,1271,1260
20250401,151400,1571986303,1272,1271,1272,1271,714
20250401,151300,1571078805,1271,1272,1272,1271,2034
20250401,151200,1568493057,1273,1272,1273,1272,72
20250401,151100,1568401468,1272,1272,1272,1271,2195
20250401,151000,1565610828,1271,1271,1271,1271,332
20250401,150900,1565188856,1272,1272,1272,1272,1184
20250401,150800,1563682808,1272,1271,1272,1271,1793
20250401,150700,1561402912,1272,1271,1272,1271,473
20250401,150600,1560801728,1271,1270,1271,1270,14426
20250401,150500,1542480707,1269,1270,1270,1269,8877
20250401,150400,1531209217,1270,1270,1270,1270,2356
20250401,150300,1528217097,1270,1271,1271,1270,1552
20250401,150200,1526244507,1271,1271,1272,1271,403
20250401,150100,1525732280,1271,1271,1271,1271,1138
20250401,150000,1524285882,1273,1274,1274,1273,2874
20250401,145900,1520624963,1274,1274,1274,1274,93
20250401,145800,1520506481,1274,1274,1274,1274,50
20250401,145700,1520442781,1274,1274,1274,1274,1264
20250401,145600,1518832445,1274,1274,1274,1274,47
20250401,145500,1518772567,1274,1274,1274,1274,123
20250401,145400,1518615865,1274,1274,1274,1274,159
20250401,145300,1518413299,1273,1273,1273,1273,2176
20250401,145200,1515643251,1272,1273,1273,1272,92
20250401,145100,1515526225,1271,1271,1271,1271,326
20250401,145000,1515111879,1271,1271,1271,1271,2230
20250401,144900,1512277549,1271,1271,1271,1271,0
20250401,144800,1512277549,1271,1275,1275,1271,2633
20250401,144700,1508927206,1275,1275,1275,1275,300
20250401,144600,1508544706,1274,1274,1274,1274,5
20250401,144500,1508538336,1275,1275,1275,1275,0
20250401,144400,1508538336,1275,1274,1275,1274,2
20250401,144300,1508535787,1274,1274,1274,1274,31
20250401,144200,1508496293,1275,1274,1275,1274,504
20250401,144100,1507853776,1275,1275,1275,1275,101
20250401,144000,1507725001,1272,1272,1272,1272,50
20250401,143900,1507661401,1275,1275,1275,1275,16
20250401,143800,1507641001,1272,1272,1272,1272,0
20250401,143700,1507641001,1272,1272,1272,1272,387
20250401,143600,1507148737,1273,1273,1273,1273,0
20250401,143500,1507148737,1273,1274,1274,1273,453
20250401,143400,1506572047,1276,1276,1276,1276,39
20250401,143300,1506522283,1276,1276,1276,1276,54
20250401,143200,1506453379,1276,1276,1276,1276,9
20250401,143100,1506441895,1276,1276,1276,1276,1
20250401,143000,1506440619,1275,1275,1275,1275,1090
20250401,142900,1505050869,1275,1274,1276,1274,2006
20250401,142800,1502494629,1275,1275,1275,1275,785
20250401,142700,1501493754,1273,1273,1273,1273,1187
20250401,142600,1499982703,1271,1273,1273,1270,6327
20250401,142500,1491944975,1273,1273,1273,1273,1167
20250401,142400,1490459384,1273,1274,1274,1273,570
20250401,142300,1489733773,1273,1275,1275,1273,12
20250401,142200,1489718475,1275,1275,1275,1275,234
20250401,142100,1489420125,1275,1275,1275,1275,734
20250401,142000,1488484275,1275,1273,1275,1273,3826
20250401,141900,1483611170,1270,1274,1274,1270,46
20250401,141800,1483552691,1274,1274,1274,1274,255
20250401,141700,1483227821,1274,1274,1274,1274,227
20250401,141600,1482938623,1274,1276,1276,1274,604
20250401,141500,1482168562,1276,1276,1276,1276,11
20250401,141400,1482154526,1277,1277,1277,1277,13
20250401,141300,1482137925,1277,1269,1277,1269,5613
20250401,141200,1474984562,1269,1275,1275,1269,311
20250401,141100,1474589842,1275,1274,1275,1274,960
20250401,141000,1473365892,1269,1274,1274,1269,3578
20250401,140900,1468808520,1274,1267,1274,1267,4506
20250401,140800,1463092751,1267,1270,1270,1267,5663
20250401,140700,1455910631,1270,1271,1271,1270,1313
20250401,140600,1454242642,1271,1272,1272,1271,54
20250401,140500,1454174002,1272,1271,1272,1271,379
20250401,140400,1453692292,1271,1274,1274,1271,1146
20250401,140300,1452234183,1274,1274,1274,1274,11
20250401,140200,1452220169,1274,1275,1275,1274,21
20250401,140100,1452193410,1275,1275,1275,1275,159
20250401,140000,1451990685,1275,1271,1275,1271,1096
20250401,135900,1450593297,1275,1275,1275,1273,2565
20250401,135800,1447323044,1275,1274,1275,1274,2623
20250401,135700,1443981164,1274,1275,1275,1274,969
20250401,135600,1442746197,1276,1272,1276,1272,390
20250401,135500,1442250111,1274,1274,1278,1274,80
20250401,135400,1442148121,1274,1272,1274,1272,888
20250401,135300,1441017757,1270,1270,1270,1269,1010
20250401,135200,1439735267,1270,1270,1270,1269,5032
20250401,135100,1433347627,1270,1270,1270,1270,12959
20250401,135000,1416889697,1270,1269,1270,1269,1586
20250401,134900,1414877062,1269,1269,1269,1269,1
20250401,134800,1414875793,1268,1269,1269,1268,61
20250401,134700,1414798385,1268,1268,1268,1268,300
20250401,134600,1414417985,1269,1269,1269,1269,0
20250401,134500,1414417985,1269,1268,1270,1268,1526
20250401,134400,1412482696,1268,1269,1269,1268,3270
20250401,134300,1408335336,1269,1271,1271,1269,3067
20250401,134200,1404442380,1272,1270,1272,1270,3
20250401,134100,1404438566,1269,1269,1269,1269,9
20250401,134000,1404427145,1270,1272,1272,1270,279
20250401,133900,1404072547,1272,1272,1272,1272,14
20250401,133800,1404054739,1273,1273,1273,1273,2
20250401,133700,1404052193,1272,1268,1272,1268,2826
20250401,133600,1400464268,1266,1266,1268,1266,1069
20250401,133500,1399110910,1266,1267,1268,1266,1098
20250401,133400,1397720743,1267,1268,1268,1267,1223
20250401,133300,1396171115,1268,1268,1268,1268,62
20250401,133200,1396092499,1270,1270,1270,1270,1
20250401,133100,1396091229,1271,1269,1271,1267,2725
20250401,133000,1392635978,1270,1270,1270,1269,1344
20250401,132900,1390929104,1269,1269,1269,1268,1341
20250401,132800,1389228000,1269,1270,1270,1269,358
20250401,132700,1388773341,1270,1270,1270,1270,2794
20250401,132600,1385224961,1270,1271,1271,1270,11
20250401,132500,1385210990,1270,1269,1270,1269,1570
20250401,132400,1383217766,1270,1270,1270,1270,4
20250401,132300,1383212686,1271,1271,1271,1271,1
20250401,132200,1383211415,1265,1265,1265,1265,0
20250401,132100,1383211415,1265,1270,1270,1265,4253
20250401,132000,1377818276,1272,1272,1272,1272,0
20250401,131900,1377818276,1272,1271,1272,1271,5586
20250401,131800,1370718469,1271,1271,1271,1271,9316
20250401,131700,1358877833,1272,1272,1272,1272,350
20250401,131600,1358432633,1272,1272,1272,1272,50
20250401,131500,1358369033,1272,1271,1272,1270,2497
20250401,131400,1355196796,1271,1271,1271,1271,20
20250401,131300,1355171376,1272,1272,1272,1272,2250
20250401,131200,1352309376,1271,1269,1271,1269,1007
20250401,131100,1351030540,1270,1271,1272,1270,1255
20250401,131000,1349435639,1268,1271,1271,1268,7337
20250401,130900,1340110790,1271,1269,1271,1269,145
20250401,130800,1339926695,1268,1267,1268,1263,5273
20250401,130700,1333263773,1272,1271,1272,1271,63
20250401,130600,1333183699,1263,1271,1271,1261,20592
20250401,130500,1307143273,1271,1269,1271,1269,233
20250401,130400,1306847396,1269,1269,1269,1269,570
20250401,130300,1306124066,1268,1272,1272,1268,5128
20250401,130200,1299616520,1272,1272,1272,1271,688
20250401,130100,1298741893,1272,1272,1272,1272,0
20250401,130000,1298741893,1272,1272,1272,1272,0
20250401,125900,1298741893,1272,1274,1274,1272,20000
20250401,125800,1273292621,1277,1277,1277,1277,0
20250401,125700,1273292621,1277,1281,1281,1277,778
20250401,125600,1272298443,1281,1277,1281,1277,6615
20250401,125500,1263833871,1277,1275,1277,1275,1855
20250401,125400,1261466727,1274,1274,1274,1274,0
20250401,125300,1261466727,1274,1274,1274,1274,0
20250401,125200,1261466727,1274,1274,1274,1274,0
20250401,125100,1261466727,1274,1279,1279,1274,779
20250401,125000,1260474246,1273,1275,1279,1273,1821
20250401,124900,1258145233,1273,1277,1277,1273,2000
20250401,124800,1255596861,1276,1276,1276,1276,0
20250401,124700,1255596861,1276,1276,1276,1276,50
20250401,124600,1255533061,1275,1283,1283,1275,52
20250401,124500,1255466441,1282,1272,1282,1272,2319
20250401,124400,1252495524,1272,1272,1277,1272,2769
20250401,124300,1248972166,1278,1278,1278,1278,14
20250401,124200,1248954274,1278,1276,1281,1267,25481
20250401,124100,1216568132,1281,1276,1281,1275,1376
20250401,124000,1214813321,1276,1276,1276,1276,10
20250401,123900,1214800561,1282,1277,1282,1275,7779
20250401,123800,1204857444,1281,1281,1281,1278,4729
20250401,123700,1198810099,1282,1281,1283,1281,777
20250401,123600,1197813525,1283,1283,1283,1283,2038
20250401,123500,1195198771,1283,1283,1283,1283,3154
20250401,123400,1191152189,1283,1280,1283,1280,838
20250401,123300,1190079528,1284,1284,1284,1284,0
20250401,123200,1190079528,1284,1284,1284,1284,1
20250401,123100,1190078244,1285,1285,1285,1285,1
20250401,123000,1190076959,1280,1280,1280,1280,0
20250401,122900,1190076959,1280,1285,1285,1280,96
20250401,122800,1189953964,1286,1286,1286,1286,49
20250401,122700,1189890950,1286,1286,1286,1286,385
20250401,122600,1189395840,1286,1285,1286,1285,25
20250401,122500,1189363714,1280,1286,1286,1280,1876
20250401,122400,1186951298,1286,1287,1287,1286,332
20250401,122300,1186524044,1287,1286,1287,1286,2226
20250401,122200,1183659482,1287,1275,1287,1275,6491
20250401,122100,1175345829,1275,1275,1275,1275,0
20250401,122000,1175345829,1275,1275,1275,1275,0
20250401,121900,1175345829,1275,1276,1276,1275,6350
20250401,121800,1167248126,1276,1276,1276,1276,623
20250401,121700,1166453178,1278,1278,1278,1275,1731
20250401,121600,1164245153,1278,1280,1280,1276,2060
20250401,121500,1161615786,1278,1282,1282,1278,11146
20250401,121400,1147347158,1282,1282,1282,1282,1000
20250401,121300,1146065158,1283,1285,1285,1283,3594
20250401,121200,1141451112,1285,1285,1285,1285,303
20250401,121100,1141061757,1285,1288,1288,1282,423
20250401,121000,1140518469,1288,1283,1288,1283,1712
20250401,120900,1138321433,1283,1289,1289,1283,941
20250401,120800,1137112598,1290,1290,1290,1290,0
20250401,120700,1137112598,1290,1291,1291,1287,86
20250401,120600,1137001773,1293,1293,1293,1293,2
20250401,120500,1136999187,1293,1293,1293,1293,1
20250401,120400,1136997894,1290,1290,1290,1290,903
20250401,120300,1135833024,1294,1294,1294,1294,0
20250401,120200,1135833024,1294,1291,1294,1290,1342
20250401,120100,1134097588,1293,1294,1294,1291,795
20250401,120000,1133069069,1295,1278,1295,1278,11672
20250401,115900,1118101453,1277,1274,1277,1274,2408
20250401,115800,1115028661,1276,1276,1276,1276,2468
20250401,115700,1111879493,1276,1276,1276,1276,1
20250401,115600,1111878217,1272,1277,1277,1271,492
20250401,115500,1111250979,1277,1273,1277,1270,1030
20250401,115400,1109939317,1271,1271,1273,1270,8216
20250401,115300,1099497699,1273,1273,1273,1271,5239
20250401,115200,1092834420,1274,1275,1275,1274,6663
20250401,115100,1084341646,1275,1276,1276,1275,3427
20250401,115000,1079969697,1276,1279,1279,1276,5220
20250401,114900,1073301479,1279,1280,1280,1279,2089
20250401,114800,1070627957,1280,1279,1280,1279,4013
20250401,114700,1065491422,1280,1280,1280,1280,1000
20250401,114600,1064211422,1280,1279,1280,1279,110
20250401,114500,1064070729,1280,1280,1280,1279,1846
20250401,114400,1061708157,1279,1279,1279,1279,2389
20250401,114300,1058652626,1280,1280,1280,1279,564
20250401,114200,1057930721,1280,1282,1282,1280,5784
20250401,114100,1050526079,1287,1286,1287,1280,1445
20250401,114000,1048676215,1287,1296,1296,1287,5437
20250401,113900,1041674021,1296,1296,1296,1295,241
20250401,113800,1041361722,1297,1298,1298,1292,1200
20250401,113700,1039805092,1298,1295,1300,1294,8275
20250401,113600,1029074478,1295,1292,1295,1288,15504
20250401,113500,1009048806,1291,1282,1291,1280,6532
20250401,113400,1000634681,1280,1280,1280,1280,0
20250401,113300,1000634681,1280,1285,1286,1280,6978
20250401,113200,991700239,1285,1283,1285,1275,1997
20250401,113100,989152280,1290,1290,1290,1290,100
20250401,113000,989023280,1291,1291,1291,1291,0
20250401,112900,989023280,1291,1287,1293,1287,15357
20250401,112800,969228153,1287,1282,1287,1276,2175
20250401,112700,966433886,1276,1276,1277,1276,520
20250401,112600,965770269,1276,1275,1276,1275,360
20250401,112500,965311099,1284,1284,1284,1275,3491
20250401,112400,960851331,1278,1288,1288,1278,3112
20250401,112300,956867281,1289,1280,1289,1279,2047
20250401,112200,954245382,1280,1281,1281,1280,1656
20250401,112100,952125602,1281,1290,1290,1281,85
20250401,112000,952016015,1290,1291,1291,1290,51
20250401,111900,951950224,1276,1295,1295,1276,2886
20250401,111800,948224678,1268,1307,1308,1268,20760
20250401,111700,921351531,1308,1303,1308,1302,13048
20250401,111600,904329547,1303,1302,1303,1294,11823
20250401,111500,888933722,1302,1288,1303,1288,19894
20250401,111400,863128312,1288,1286,1288,1285,11439
20250401,111300,848400066,1285,1282,1286,1279,1906
20250401,111200,845956608,1286,1288,1288,1286,199
20250401,111100,845700350,1288,1286,1289,1286,8955
20250401,111000,834160853,1285,1278,1285,1268,10495
20250401,110900,820711621,1277,1272,1279,1272,19019
20250401,110800,796461741,1272,1272,1274,1272,536
20250401,110700,795779947,1272,1273,1273,1272,1874
20250401,110600,793394689,1274,1274,1274,1274,0
20250401,110500,793394689,1274,1274,1275,1274,7804
20250401,110400,783447226,1275,1275,1275,1275,0
20250401,110300,783447226,1275,1274,1275,1274,2
20250401,110200,783444677,1275,1270,1276,1262,11694
20250401,110100,768556882,1271,1261,1271,1261,1497
20250401,110000,766667176,1260,1269,1274,1260,3532
20250401,105900,762189266,1269,1273,1273,1267,5903
20250401,105800,754684527,1273,1274,1274,1273,1315
20250401,105700,753009427,1274,1274,1274,1265,4970
20250401,105600,746707598,1275,1274,1275,1274,1200
20250401,105500,745177801,1275,1269,1275,1266,18732
20250401,105400,721407775,1269,1274,1276,1269,2826
20250401,105300,717812458,1276,1270,1276,1270,2722
20250401,105200,714355482,1270,1266,1270,1266,2271
20250401,105100,711476608,1265,1264,1265,1264,7208
20250401,105000,702362933,1259,1259,1266,1257,3625
20250401,104900,697801981,1259,1264,1266,1258,200
20250401,104800,697550034,1266,1259,1266,1258,2441
20250401,104700,694476508,1276,1263,1276,1260,8450
20250401,104600,683826150,1263,1262,1275,1262,2163
20250401,104500,681089386,1260,1275,1276,1260,39809
20250401,104400,630711661,1281,1282,1282,1281,2936
20250401,104300,626950635,1275,1271,1275,1262,28596
20250401,104200,590786301,1271,1277,1278,1271,8893
20250401,104100,579442457,1282,1277,1285,1276,3747
20250401,104000,574645407,1276,1274,1282,1270,12754
20250401,103900,558389756,1277,1271,1277,1271,1305
20250401,103800,556726690,1275,1269,1275,1263,10509
20250401,103700,543363554,1263,1270,1271,1261,12365
20250401,103600,527680774,1269,1281,1281,1269,22792
20250401,103500,498637051,1287,1287,1288,1281,25422
20250401,103400,465985423,1280,1279,1281,1277,4171
20250401,103300,460651761,1279,1289,1291,1277,30184
20250401,103200,421976238,1289,1286,1289,1269,20167
20250401,103100,396220263,1286,1303,1320,1286,30714
20250401,103000,356403523,1304,1269,1324,1268,50980
20250401,102900,290524938,1268,1261,1268,1261,8932
20250401,102800,279228596,1261,1256,1262,1255,12824
20250401,102700,263087243,1255,1257,1257,1255,529
20250401,102600,262423236,1257,1247,1258,1247,11558
20250401,102500,247914045,1250,1250,1253,1250,13351
20250401,102400,231225277,1250,1254,1254,1250,476
20250401,102300,230629037,1250,1254,1254,1250,117
20250401,102200,230482327,1254,1250,1254,1250,489
20250401,102100,229870749,1250,1254,1255,1250,8116
20250401,102000,219693283,1254,1250,1254,1250,179
20250401,101900,219469493,1250,1250,1250,1250,979
20250401,101800,218245743,1250,1254,1254,1250,1629
20250401,101700,216205785,1255,1255,1255,1255,742
20250401,101600,215274575,1255,1252,1258,1252,8346
20250401,101500,204791504,1251,1247,1251,1247,5484
20250401,101400,197939898,1248,1245,1248,1245,2479
20250401,101300,194847174,1245,1242,1248,1242,6449
20250401,101200,186823582,1242,1242,1242,1242,202
20250401,101100,186572698,1234,1234,1234,1234,0
20250401,101000,186572698,1234,1234,1234,1234,145
20250401,100900,186393768,1233,1242,1242,1233,5025
20250401,100800,180179576,1242,1245,1245,1242,295
20250401,100700,179813116,1245,1247,1248,1243,676
20250401,100600,178970317,1243,1243,1243,1243,841
20250401,100500,177924954,1242,1243,1243,1242,115
20250401,100400,177782074,1243,1243,1243,1243,1
20250401,100300,177780831,1243,1244,1244,1237,908
20250401,100200,176656499,1244,1248,1248,1238,2432
20250401,100100,173644636,1248,1248,1248,1248,1298
20250401,100000,172024732,1248,1248,1248,1247,601
20250401,095900,171274706,1239,1239,1249,1239,1788
20250401,095800,169052931,1238,1238,1238,1238,0
20250401,095700,169052931,1238,1238,1238,1238,594
20250401,095600,168317559,1238,1239,1239,1238,1702
20250401,095500,166210480,1240,1237,1240,1237,213
20250401,095400,165946994,1237,1237,1237,1237,2118
20250401,095300,163327028,1237,1238,1238,1237,698
20250401,095200,162463032,1238,1237,1238,1237,2285
20250401,095100,159636486,1236,1243,1245,1236,4414
20250401,095000,154168426,1240,1240,1248,1239,156
20250401,094900,153974758,1249,1245,1250,1245,7240
20250401,094800,144953086,1245,1235,1245,1235,4220
20250401,094700,139706567,1243,1244,1244,1243,10
20250401,094600,139694131,1244,1243,1244,1243,1157
20250401,094500,138255123,1244,1245,1245,1244,1458
20250401,094400,136440771,1244,1244,1245,1244,3479
20250401,094300,132112756,1245,1244,1245,1244,1436
20250401,094200,130326213,1245,1244,1245,1244,3852
20250401,094100,125533110,1245,1233,1245,1233,15994
20250401,094000,105684012,1229,1229,1229,1229,672
20250401,093900,104858124,1228,1229,1229,1228,945
20250401,093800,103697319,1229,1225,1229,1225,302
20250401,093700,103326965,1228,1228,1228,1228,0
20250401,093600,103326965,1228,1228,1228,1228,1451
20250401,093500,101545137,1228,1229,1229,1228,296
20250401,093400,101181549,1228,1228,1230,1228,1793
20250401,093300,98979677,1228,1230,1230,1228,7111
20250401,093200,90240336,1230,1233,1233,1230,3580
20250401,093100,85829556,1234,1234,1234,1234,429
20250401,093000,85300170,1235,1235,1235,1235,43
20250401,092900,85247065,1235,1235,1235,1235,0
20250401,092800,85247065,1235,1241,1241,1235,282
20250401,092700,84898696,1238,1243,1243,1238,1299
20250401,092600,83290087,1243,1240,1245,1240,7594
20250401,092500,73862024,1240,1239,1240,1239,4779
20250401,092400,67936464,1240,1238,1240,1238,4039
20250401,092300,62930390,1238,1233,1238,1233,2563
20250401,092200,59769980,1232,1231,1232,1231,2329
20250401,092100,56900797,1228,1232,1232,1228,1890
20250401,092000,54579337,1232,1233,1233,1232,44
20250401,091900,54525118,1233,1233,1233,1233,607
20250401,091800,53776687,1232,1230,1233,1230,1905
20250401,091700,51429746,1229,1228,1229,1228,2261
20250401,091600,48652738,1228,1223,1228,1223,876
20250401,091500,47581385,1225,1225,1225,1221,1416
20250401,091400,45847735,1225,1221,1225,1221,268
20250401,091300,45520474,1220,1221,1221,1220,3805
20250401,091200,40875325,1221,1222,1222,1221,3940
20250401,091100,36063628,1229,1221,1230,1220,1776
20250401,091000,33880822,1220,1231,1231,1220,3113
20250401,090900,30065287,1231,1232,1233,1231,3232
20250401,090800,26085754,1232,1232,1232,1232,3273
20250401,090700,22053418,1231,1231,1231,1231,1427
20250401,090600,20296781,1231,1238,1238,1231,45
20250401,090500,20241232,1238,1232,1238,1231,1129
20250401,090400,18850570,1238,1230,1238,1230,3494
20250401,090300,14552942,1240,1240,1240,1231,1087
20250401,090200,13205809,1230,1229,1230,1217,9071
20250401,090100,2085411,1229,1226,1230,1226,1014
20250401,090000,838463,1226,1223,1226,1223,685
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 195600 1592791098 1272 1272 1272 1272 9708
3 20250401 195500 1592791098 1272 1272 1272 1272 0
4 20250401 195400 1592791098 1272 1272 1272 1272 0
5 20250401 195300 1592791098 1272 1272 1272 1272 0
6 20250401 195200 1592791098 1272 1272 1272 1272 0
7 20250401 195100 1592791098 1272 1272 1272 1272 0
8 20250401 195000 1592791098 1272 1272 1272 1272 0
9 20250401 194900 1592791098 1272 1272 1272 1272 0
10 20250401 194800 1592791098 1272 1272 1272 1272 0
11 20250401 194700 1592791098 1272 1272 1272 1272 0
12 20250401 194600 1592791098 1272 1272 1272 1272 0
13 20250401 194500 1592791098 1272 1272 1272 1272 0
14 20250401 194400 1592791098 1272 1272 1272 1272 0
15 20250401 194300 1592791098 1272 1272 1272 1272 0
16 20250401 194200 1592791098 1272 1272 1272 1272 0
17 20250401 194100 1592791098 1272 1272 1272 1272 0
18 20250401 194000 1592791098 1272 1272 1272 1272 0
19 20250401 193900 1592791098 1272 1272 1272 1272 0
20 20250401 193800 1592791098 1272 1272 1272 1272 0
21 20250401 193700 1592791098 1272 1272 1272 1272 0
22 20250401 193600 1592791098 1272 1272 1272 1272 0
23 20250401 193500 1592791098 1272 1272 1272 1272 0
24 20250401 193400 1592791098 1272 1272 1272 1272 0
25 20250401 193300 1592791098 1272 1272 1272 1272 0
26 20250401 193200 1592791098 1272 1272 1272 1272 0
27 20250401 193100 1592791098 1272 1272 1272 1272 0
28 20250401 193000 1592791098 1272 1272 1272 1272 0
29 20250401 192900 1592791098 1272 1272 1272 1272 0
30 20250401 192800 1592791098 1272 1272 1272 1272 0
31 20250401 192700 1592791098 1272 1272 1272 1272 0
32 20250401 192600 1592791098 1272 1272 1272 1272 9708
33 20250401 192500 1592791098 1272 1272 1272 1272 0
34 20250401 192400 1592791098 1272 1272 1272 1272 0
35 20250401 192300 1592791098 1272 1272 1272 1272 0
36 20250401 192200 1592791098 1272 1272 1272 1272 0
37 20250401 192100 1592791098 1272 1272 1272 1272 0
38 20250401 192000 1592791098 1272 1272 1272 1272 0
39 20250401 191900 1592791098 1272 1272 1272 1272 0
40 20250401 191800 1592791098 1272 1272 1272 1272 0
41 20250401 191700 1592791098 1272 1272 1272 1272 0
42 20250401 191600 1592791098 1272 1272 1272 1272 0
43 20250401 191500 1592791098 1272 1272 1272 1272 0
44 20250401 191400 1592791098 1272 1272 1272 1272 0
45 20250401 191300 1592791098 1272 1272 1272 1272 0
46 20250401 191200 1592791098 1272 1272 1272 1272 0
47 20250401 191100 1592791098 1272 1272 1272 1272 0
48 20250401 191000 1592791098 1272 1272 1272 1272 0
49 20250401 190900 1592791098 1272 1272 1272 1272 0
50 20250401 190800 1592791098 1272 1272 1272 1272 0
51 20250401 190700 1592791098 1272 1272 1272 1272 0
52 20250401 190600 1592791098 1272 1272 1272 1272 0
53 20250401 190500 1592791098 1272 1272 1272 1272 0
54 20250401 190400 1592791098 1272 1272 1272 1272 0
55 20250401 190300 1592791098 1272 1272 1272 1272 0
56 20250401 190200 1592791098 1272 1272 1272 1272 0
57 20250401 190100 1592791098 1272 1272 1272 1272 0
58 20250401 190000 1592791098 1272 1272 1272 1272 0
59 20250401 185900 1592791098 1272 1272 1272 1272 0
60 20250401 185800 1592791098 1272 1272 1272 1272 0
61 20250401 185700 1592791098 1272 1272 1272 1272 0
62 20250401 185600 1592791098 1272 1272 1272 1272 9708
63 20250401 185500 1592791098 1272 1272 1272 1272 0
64 20250401 185400 1592791098 1272 1272 1272 1272 0
65 20250401 185300 1592791098 1272 1272 1272 1272 0
66 20250401 185200 1592791098 1272 1272 1272 1272 0
67 20250401 185100 1592791098 1272 1272 1272 1272 0
68 20250401 185000 1592791098 1272 1272 1272 1272 0
69 20250401 184900 1592791098 1272 1272 1272 1272 0
70 20250401 184800 1592791098 1272 1272 1272 1272 0
71 20250401 184700 1592791098 1272 1272 1272 1272 0
72 20250401 184600 1592791098 1272 1272 1272 1272 0
73 20250401 184500 1592791098 1272 1272 1272 1272 0
74 20250401 184400 1592791098 1272 1272 1272 1272 0
75 20250401 184300 1592791098 1272 1272 1272 1272 0
76 20250401 184200 1592791098 1272 1272 1272 1272 0
77 20250401 184100 1592791098 1272 1272 1272 1272 0
78 20250401 184000 1592791098 1272 1272 1272 1272 0
79 20250401 183900 1592791098 1272 1272 1272 1272 0
80 20250401 183800 1592791098 1272 1272 1272 1272 0
81 20250401 183700 1592791098 1272 1272 1272 1272 0
82 20250401 183600 1592791098 1272 1272 1272 1272 0
83 20250401 183500 1592791098 1272 1272 1272 1272 0
84 20250401 183400 1592791098 1272 1272 1272 1272 0
85 20250401 183300 1592791098 1272 1272 1272 1272 0
86 20250401 183200 1592791098 1272 1272 1272 1272 0
87 20250401 183100 1592791098 1272 1272 1272 1272 0
88 20250401 183000 1592791098 1272 1272 1272 1272 0
89 20250401 182900 1592791098 1272 1272 1272 1272 0
90 20250401 182800 1592791098 1272 1272 1272 1272 0
91 20250401 182700 1592791098 1272 1272 1272 1272 0
92 20250401 182600 1592791098 1272 1272 1272 1272 9708
93 20250401 182500 1592791098 1272 1272 1272 1272 0
94 20250401 182400 1592791098 1272 1272 1272 1272 0
95 20250401 182300 1592791098 1272 1272 1272 1272 0
96 20250401 182200 1592791098 1272 1272 1272 1272 0
97 20250401 182100 1592791098 1272 1272 1272 1272 0
98 20250401 182000 1592791098 1272 1272 1272 1272 0
99 20250401 181900 1592791098 1272 1272 1272 1272 0
100 20250401 181800 1592791098 1272 1272 1272 1272 0
101 20250401 181700 1592791098 1272 1272 1272 1272 0
102 20250401 181600 1592791098 1272 1272 1272 1272 0
103 20250401 181500 1592791098 1272 1272 1272 1272 0
104 20250401 181400 1592791098 1272 1272 1272 1272 0
105 20250401 181300 1592791098 1272 1272 1272 1272 0
106 20250401 181200 1592791098 1272 1272 1272 1272 0
107 20250401 181100 1592791098 1272 1272 1272 1272 0
108 20250401 181000 1592791098 1272 1272 1272 1272 0
109 20250401 180900 1592791098 1272 1272 1272 1272 0
110 20250401 180800 1592791098 1272 1272 1272 1272 0
111 20250401 180700 1592791098 1272 1272 1272 1272 0
112 20250401 180600 1592791098 1272 1272 1272 1272 0
113 20250401 180500 1592791098 1272 1272 1272 1272 0
114 20250401 180400 1592791098 1272 1272 1272 1272 0
115 20250401 180300 1592791098 1272 1272 1272 1272 0
116 20250401 180200 1592791098 1272 1272 1272 1272 0
117 20250401 180100 1592791098 1272 1272 1272 1272 0
118 20250401 180000 1592791098 1272 1272 1272 1272 0
119 20250401 175900 1592791098 1272 1272 1272 1272 0
120 20250401 175800 1592791098 1272 1272 1272 1272 0
121 20250401 175700 1592791098 1272 1272 1272 1272 0
122 20250401 175600 1592791098 1272 1272 1272 1272 9708
123 20250401 175500 1592791098 1272 1272 1272 1272 0
124 20250401 175400 1592791098 1272 1272 1272 1272 0
125 20250401 175300 1592791098 1272 1272 1272 1272 0
126 20250401 175200 1592791098 1272 1272 1272 1272 0
127 20250401 175100 1592791098 1272 1272 1272 1272 0
128 20250401 175000 1592791098 1272 1272 1272 1272 0
129 20250401 174900 1592791098 1272 1272 1272 1272 0
130 20250401 174800 1592791098 1272 1272 1272 1272 0
131 20250401 174700 1592791098 1272 1272 1272 1272 0
132 20250401 174600 1592791098 1272 1272 1272 1272 0
133 20250401 174500 1592791098 1272 1272 1272 1272 0
134 20250401 174400 1592791098 1272 1272 1272 1272 0
135 20250401 174300 1592791098 1272 1272 1272 1272 0
136 20250401 174200 1592791098 1272 1272 1272 1272 0
137 20250401 174100 1592791098 1272 1272 1272 1272 0
138 20250401 174000 1592791098 1272 1272 1272 1272 0
139 20250401 173900 1592791098 1272 1272 1272 1272 0
140 20250401 173800 1592791098 1272 1272 1272 1272 0
141 20250401 173700 1592791098 1272 1272 1272 1272 0
142 20250401 173600 1592791098 1272 1272 1272 1272 0
143 20250401 173500 1592791098 1272 1272 1272 1272 0
144 20250401 173400 1592791098 1272 1272 1272 1272 0
145 20250401 173300 1592791098 1272 1272 1272 1272 0
146 20250401 173200 1592791098 1272 1272 1272 1272 0
147 20250401 173100 1592791098 1272 1272 1272 1272 0
148 20250401 173000 1592791098 1272 1272 1272 1272 0
149 20250401 172900 1592791098 1272 1272 1272 1272 0
150 20250401 172800 1592791098 1272 1272 1272 1272 0
151 20250401 172700 1592791098 1272 1272 1272 1272 0
152 20250401 172600 1592791098 1272 1272 1272 1272 9708
153 20250401 172500 1592791098 1272 1272 1272 1272 0
154 20250401 172400 1592791098 1272 1272 1272 1272 0
155 20250401 172300 1592791098 1272 1272 1272 1272 0
156 20250401 172200 1592791098 1272 1272 1272 1272 0
157 20250401 172100 1592791098 1272 1272 1272 1272 0
158 20250401 172000 1592791098 1272 1272 1272 1272 0
159 20250401 171900 1592791098 1272 1272 1272 1272 0
160 20250401 171800 1592791098 1272 1272 1272 1272 0
161 20250401 171700 1592791098 1272 1272 1272 1272 0
162 20250401 171600 1592791098 1272 1272 1272 1272 0
163 20250401 171500 1592791098 1272 1272 1272 1272 0
164 20250401 171400 1592791098 1272 1272 1272 1272 0
165 20250401 171300 1592791098 1272 1272 1272 1272 0
166 20250401 171200 1592791098 1272 1272 1272 1272 0
167 20250401 171100 1592791098 1272 1272 1272 1272 0
168 20250401 171000 1592791098 1272 1272 1272 1272 0
169 20250401 170900 1592791098 1272 1272 1272 1272 0
170 20250401 170800 1592791098 1272 1272 1272 1272 0
171 20250401 170700 1592791098 1272 1272 1272 1272 0
172 20250401 170600 1592791098 1272 1272 1272 1272 0
173 20250401 170500 1592791098 1272 1272 1272 1272 0
174 20250401 170400 1592791098 1272 1272 1272 1272 0
175 20250401 170300 1592791098 1272 1272 1272 1272 0
176 20250401 170200 1592791098 1272 1272 1272 1272 0
177 20250401 170100 1592791098 1272 1272 1272 1272 0
178 20250401 170000 1592791098 1272 1272 1272 1272 0
179 20250401 165900 1592791098 1272 1272 1272 1272 0
180 20250401 165800 1592791098 1272 1272 1272 1272 0
181 20250401 165700 1592791098 1272 1272 1272 1272 0
182 20250401 165600 1592791098 1272 1272 1272 1272 9708
183 20250401 165500 1592791098 1272 1272 1272 1272 0
184 20250401 165400 1592791098 1272 1272 1272 1272 0
185 20250401 165300 1592791098 1272 1272 1272 1272 0
186 20250401 165200 1592791098 1272 1272 1272 1272 0
187 20250401 165100 1592791098 1272 1272 1272 1272 0
188 20250401 165000 1592791098 1272 1272 1272 1272 0
189 20250401 164900 1592791098 1272 1272 1272 1272 0
190 20250401 164800 1592791098 1272 1272 1272 1272 0
191 20250401 164700 1592791098 1272 1272 1272 1272 0
192 20250401 164600 1592791098 1272 1272 1272 1272 0
193 20250401 164500 1592791098 1272 1272 1272 1272 0
194 20250401 164400 1592791098 1272 1272 1272 1272 0
195 20250401 164300 1592791098 1272 1272 1272 1272 0
196 20250401 164200 1592791098 1272 1272 1272 1272 0
197 20250401 164100 1592791098 1272 1272 1272 1272 0
198 20250401 164000 1592791098 1272 1272 1272 1272 0
199 20250401 163900 1592791098 1272 1272 1272 1272 0
200 20250401 163800 1592791098 1272 1272 1272 1272 0
201 20250401 163700 1592791098 1272 1272 1272 1272 0
202 20250401 163600 1592791098 1272 1272 1272 1272 0
203 20250401 163500 1592791098 1272 1272 1272 1272 0
204 20250401 163400 1592791098 1272 1272 1272 1272 0
205 20250401 163300 1592791098 1272 1272 1272 1272 0
206 20250401 163200 1592791098 1272 1272 1272 1272 0
207 20250401 163100 1592791098 1272 1272 1272 1272 0
208 20250401 163000 1592791098 1272 1272 1272 1272 0
209 20250401 162900 1592791098 1272 1272 1272 1272 0
210 20250401 162800 1592791098 1272 1272 1272 1272 0
211 20250401 162700 1592791098 1272 1272 1272 1272 0
212 20250401 162600 1592791098 1272 1272 1272 1272 9708
213 20250401 162500 1592791098 1272 1272 1272 1272 0
214 20250401 162400 1592791098 1272 1272 1272 1272 0
215 20250401 162300 1592791098 1272 1272 1272 1272 0
216 20250401 162200 1592791098 1272 1272 1272 1272 0
217 20250401 162100 1592791098 1272 1272 1272 1272 0
218 20250401 162000 1592791098 1272 1272 1272 1272 0
219 20250401 161900 1592791098 1272 1272 1272 1272 0
220 20250401 161800 1592791098 1272 1272 1272 1272 0
221 20250401 161700 1592791098 1272 1272 1272 1272 0
222 20250401 161600 1592791098 1272 1272 1272 1272 0
223 20250401 161500 1592791098 1272 1272 1272 1272 0
224 20250401 161400 1592791098 1272 1272 1272 1272 0
225 20250401 161300 1592791098 1272 1272 1272 1272 0
226 20250401 161200 1592791098 1272 1272 1272 1272 0
227 20250401 161100 1592791098 1272 1272 1272 1272 0
228 20250401 161000 1592791098 1272 1272 1272 1272 0
229 20250401 160900 1592791098 1272 1272 1272 1272 0
230 20250401 160800 1592791098 1272 1272 1272 1272 0
231 20250401 160700 1592791098 1272 1272 1272 1272 0
232 20250401 160600 1592791098 1272 1272 1272 1272 0
233 20250401 160500 1592791098 1272 1272 1272 1272 0
234 20250401 160400 1592791098 1272 1272 1272 1272 0
235 20250401 160300 1592791098 1272 1272 1272 1272 0
236 20250401 160200 1592791098 1272 1272 1272 1272 0
237 20250401 160100 1592791098 1272 1272 1272 1272 0
238 20250401 160000 1592791098 1272 1272 1272 1272 0
239 20250401 155900 1592791098 1272 1272 1272 1272 0
240 20250401 155800 1592791098 1272 1272 1272 1272 0
241 20250401 155700 1592791098 1272 1272 1272 1272 0
242 20250401 155600 1592791098 1272 1272 1272 1272 9708
243 20250401 155500 1592791098 1272 1272 1272 1272 0
244 20250401 155400 1592791098 1272 1272 1272 1272 0
245 20250401 155300 1592791098 1272 1272 1272 1272 0
246 20250401 155200 1592791098 1272 1272 1272 1272 0
247 20250401 155100 1592791098 1272 1272 1272 1272 0
248 20250401 155000 1592791098 1272 1272 1272 1272 0
249 20250401 154900 1592791098 1272 1272 1272 1272 0
250 20250401 154800 1592791098 1272 1272 1272 1272 0
251 20250401 154700 1592791098 1272 1272 1272 1272 0
252 20250401 154600 1592791098 1272 1272 1272 1272 0
253 20250401 154500 1592791098 1272 1272 1272 1272 0
254 20250401 154400 1592791098 1272 1272 1272 1272 0
255 20250401 154300 1592791098 1272 1272 1272 1272 0
256 20250401 154200 1592791098 1272 1272 1272 1272 0
257 20250401 154100 1592791098 1272 1272 1272 1272 0
258 20250401 154000 1592791098 1272 1272 1272 1272 0
259 20250401 153900 1592791098 1272 1272 1272 1272 0
260 20250401 153800 1592791098 1272 1272 1272 1272 0
261 20250401 153700 1592791098 1272 1272 1272 1272 0
262 20250401 153600 1592791098 1272 1272 1272 1272 0
263 20250401 153500 1592791098 1272 1272 1272 1272 0
264 20250401 153400 1592791098 1272 1272 1272 1272 0
265 20250401 153300 1592791098 1272 1272 1272 1272 0
266 20250401 153200 1592791098 1272 1272 1272 1272 0
267 20250401 153100 1592791098 1272 1272 1272 1272 0
268 20250401 153000 1592791098 1272 1272 1272 1272 9708
269 20250401 152900 1580442522 1272 1272 1272 1272 0
270 20250401 152800 1580442522 1272 1272 1272 1272 0
271 20250401 152700 1580442522 1272 1272 1272 1272 0
272 20250401 152600 1580442522 1272 1272 1272 1272 0
273 20250401 152500 1580442522 1272 1272 1272 1272 0
274 20250401 152400 1580442522 1272 1272 1272 1272 0
275 20250401 152300 1580442522 1272 1272 1272 1272 0
276 20250401 152200 1580442522 1272 1272 1272 1272 0
277 20250401 152100 1580442522 1272 1272 1272 1272 0
278 20250401 152000 1580442522 1272 1272 1272 1272 0
279 20250401 151900 1580442522 1272 1271 1272 1271 861
280 20250401 151800 1579347831 1272 1272 1272 1271 3799
281 20250401 151700 1574515678 1272 1272 1272 1271 168
282 20250401 151600 1574302026 1271 1270 1271 1270 562
283 20250401 151500 1573587764 1271 1271 1272 1271 1260
284 20250401 151400 1571986303 1272 1271 1272 1271 714
285 20250401 151300 1571078805 1271 1272 1272 1271 2034
286 20250401 151200 1568493057 1273 1272 1273 1272 72
287 20250401 151100 1568401468 1272 1272 1272 1271 2195
288 20250401 151000 1565610828 1271 1271 1271 1271 332
289 20250401 150900 1565188856 1272 1272 1272 1272 1184
290 20250401 150800 1563682808 1272 1271 1272 1271 1793
291 20250401 150700 1561402912 1272 1271 1272 1271 473
292 20250401 150600 1560801728 1271 1270 1271 1270 14426
293 20250401 150500 1542480707 1269 1270 1270 1269 8877
294 20250401 150400 1531209217 1270 1270 1270 1270 2356
295 20250401 150300 1528217097 1270 1271 1271 1270 1552
296 20250401 150200 1526244507 1271 1271 1272 1271 403
297 20250401 150100 1525732280 1271 1271 1271 1271 1138
298 20250401 150000 1524285882 1273 1274 1274 1273 2874
299 20250401 145900 1520624963 1274 1274 1274 1274 93
300 20250401 145800 1520506481 1274 1274 1274 1274 50
301 20250401 145700 1520442781 1274 1274 1274 1274 1264
302 20250401 145600 1518832445 1274 1274 1274 1274 47
303 20250401 145500 1518772567 1274 1274 1274 1274 123
304 20250401 145400 1518615865 1274 1274 1274 1274 159
305 20250401 145300 1518413299 1273 1273 1273 1273 2176
306 20250401 145200 1515643251 1272 1273 1273 1272 92
307 20250401 145100 1515526225 1271 1271 1271 1271 326
308 20250401 145000 1515111879 1271 1271 1271 1271 2230
309 20250401 144900 1512277549 1271 1271 1271 1271 0
310 20250401 144800 1512277549 1271 1275 1275 1271 2633
311 20250401 144700 1508927206 1275 1275 1275 1275 300
312 20250401 144600 1508544706 1274 1274 1274 1274 5
313 20250401 144500 1508538336 1275 1275 1275 1275 0
314 20250401 144400 1508538336 1275 1274 1275 1274 2
315 20250401 144300 1508535787 1274 1274 1274 1274 31
316 20250401 144200 1508496293 1275 1274 1275 1274 504
317 20250401 144100 1507853776 1275 1275 1275 1275 101
318 20250401 144000 1507725001 1272 1272 1272 1272 50
319 20250401 143900 1507661401 1275 1275 1275 1275 16
320 20250401 143800 1507641001 1272 1272 1272 1272 0
321 20250401 143700 1507641001 1272 1272 1272 1272 387
322 20250401 143600 1507148737 1273 1273 1273 1273 0
323 20250401 143500 1507148737 1273 1274 1274 1273 453
324 20250401 143400 1506572047 1276 1276 1276 1276 39
325 20250401 143300 1506522283 1276 1276 1276 1276 54
326 20250401 143200 1506453379 1276 1276 1276 1276 9
327 20250401 143100 1506441895 1276 1276 1276 1276 1
328 20250401 143000 1506440619 1275 1275 1275 1275 1090
329 20250401 142900 1505050869 1275 1274 1276 1274 2006
330 20250401 142800 1502494629 1275 1275 1275 1275 785
331 20250401 142700 1501493754 1273 1273 1273 1273 1187
332 20250401 142600 1499982703 1271 1273 1273 1270 6327
333 20250401 142500 1491944975 1273 1273 1273 1273 1167
334 20250401 142400 1490459384 1273 1274 1274 1273 570
335 20250401 142300 1489733773 1273 1275 1275 1273 12
336 20250401 142200 1489718475 1275 1275 1275 1275 234
337 20250401 142100 1489420125 1275 1275 1275 1275 734
338 20250401 142000 1488484275 1275 1273 1275 1273 3826
339 20250401 141900 1483611170 1270 1274 1274 1270 46
340 20250401 141800 1483552691 1274 1274 1274 1274 255
341 20250401 141700 1483227821 1274 1274 1274 1274 227
342 20250401 141600 1482938623 1274 1276 1276 1274 604
343 20250401 141500 1482168562 1276 1276 1276 1276 11
344 20250401 141400 1482154526 1277 1277 1277 1277 13
345 20250401 141300 1482137925 1277 1269 1277 1269 5613
346 20250401 141200 1474984562 1269 1275 1275 1269 311
347 20250401 141100 1474589842 1275 1274 1275 1274 960
348 20250401 141000 1473365892 1269 1274 1274 1269 3578
349 20250401 140900 1468808520 1274 1267 1274 1267 4506
350 20250401 140800 1463092751 1267 1270 1270 1267 5663
351 20250401 140700 1455910631 1270 1271 1271 1270 1313
352 20250401 140600 1454242642 1271 1272 1272 1271 54
353 20250401 140500 1454174002 1272 1271 1272 1271 379
354 20250401 140400 1453692292 1271 1274 1274 1271 1146
355 20250401 140300 1452234183 1274 1274 1274 1274 11
356 20250401 140200 1452220169 1274 1275 1275 1274 21
357 20250401 140100 1452193410 1275 1275 1275 1275 159
358 20250401 140000 1451990685 1275 1271 1275 1271 1096
359 20250401 135900 1450593297 1275 1275 1275 1273 2565
360 20250401 135800 1447323044 1275 1274 1275 1274 2623
361 20250401 135700 1443981164 1274 1275 1275 1274 969
362 20250401 135600 1442746197 1276 1272 1276 1272 390
363 20250401 135500 1442250111 1274 1274 1278 1274 80
364 20250401 135400 1442148121 1274 1272 1274 1272 888
365 20250401 135300 1441017757 1270 1270 1270 1269 1010
366 20250401 135200 1439735267 1270 1270 1270 1269 5032
367 20250401 135100 1433347627 1270 1270 1270 1270 12959
368 20250401 135000 1416889697 1270 1269 1270 1269 1586
369 20250401 134900 1414877062 1269 1269 1269 1269 1
370 20250401 134800 1414875793 1268 1269 1269 1268 61
371 20250401 134700 1414798385 1268 1268 1268 1268 300
372 20250401 134600 1414417985 1269 1269 1269 1269 0
373 20250401 134500 1414417985 1269 1268 1270 1268 1526
374 20250401 134400 1412482696 1268 1269 1269 1268 3270
375 20250401 134300 1408335336 1269 1271 1271 1269 3067
376 20250401 134200 1404442380 1272 1270 1272 1270 3
377 20250401 134100 1404438566 1269 1269 1269 1269 9
378 20250401 134000 1404427145 1270 1272 1272 1270 279
379 20250401 133900 1404072547 1272 1272 1272 1272 14
380 20250401 133800 1404054739 1273 1273 1273 1273 2
381 20250401 133700 1404052193 1272 1268 1272 1268 2826
382 20250401 133600 1400464268 1266 1266 1268 1266 1069
383 20250401 133500 1399110910 1266 1267 1268 1266 1098
384 20250401 133400 1397720743 1267 1268 1268 1267 1223
385 20250401 133300 1396171115 1268 1268 1268 1268 62
386 20250401 133200 1396092499 1270 1270 1270 1270 1
387 20250401 133100 1396091229 1271 1269 1271 1267 2725
388 20250401 133000 1392635978 1270 1270 1270 1269 1344
389 20250401 132900 1390929104 1269 1269 1269 1268 1341
390 20250401 132800 1389228000 1269 1270 1270 1269 358
391 20250401 132700 1388773341 1270 1270 1270 1270 2794
392 20250401 132600 1385224961 1270 1271 1271 1270 11
393 20250401 132500 1385210990 1270 1269 1270 1269 1570
394 20250401 132400 1383217766 1270 1270 1270 1270 4
395 20250401 132300 1383212686 1271 1271 1271 1271 1
396 20250401 132200 1383211415 1265 1265 1265 1265 0
397 20250401 132100 1383211415 1265 1270 1270 1265 4253
398 20250401 132000 1377818276 1272 1272 1272 1272 0
399 20250401 131900 1377818276 1272 1271 1272 1271 5586
400 20250401 131800 1370718469 1271 1271 1271 1271 9316
401 20250401 131700 1358877833 1272 1272 1272 1272 350
402 20250401 131600 1358432633 1272 1272 1272 1272 50
403 20250401 131500 1358369033 1272 1271 1272 1270 2497
404 20250401 131400 1355196796 1271 1271 1271 1271 20
405 20250401 131300 1355171376 1272 1272 1272 1272 2250
406 20250401 131200 1352309376 1271 1269 1271 1269 1007
407 20250401 131100 1351030540 1270 1271 1272 1270 1255
408 20250401 131000 1349435639 1268 1271 1271 1268 7337
409 20250401 130900 1340110790 1271 1269 1271 1269 145
410 20250401 130800 1339926695 1268 1267 1268 1263 5273
411 20250401 130700 1333263773 1272 1271 1272 1271 63
412 20250401 130600 1333183699 1263 1271 1271 1261 20592
413 20250401 130500 1307143273 1271 1269 1271 1269 233
414 20250401 130400 1306847396 1269 1269 1269 1269 570
415 20250401 130300 1306124066 1268 1272 1272 1268 5128
416 20250401 130200 1299616520 1272 1272 1272 1271 688
417 20250401 130100 1298741893 1272 1272 1272 1272 0
418 20250401 130000 1298741893 1272 1272 1272 1272 0
419 20250401 125900 1298741893 1272 1274 1274 1272 20000
420 20250401 125800 1273292621 1277 1277 1277 1277 0
421 20250401 125700 1273292621 1277 1281 1281 1277 778
422 20250401 125600 1272298443 1281 1277 1281 1277 6615
423 20250401 125500 1263833871 1277 1275 1277 1275 1855
424 20250401 125400 1261466727 1274 1274 1274 1274 0
425 20250401 125300 1261466727 1274 1274 1274 1274 0
426 20250401 125200 1261466727 1274 1274 1274 1274 0
427 20250401 125100 1261466727 1274 1279 1279 1274 779
428 20250401 125000 1260474246 1273 1275 1279 1273 1821
429 20250401 124900 1258145233 1273 1277 1277 1273 2000
430 20250401 124800 1255596861 1276 1276 1276 1276 0
431 20250401 124700 1255596861 1276 1276 1276 1276 50
432 20250401 124600 1255533061 1275 1283 1283 1275 52
433 20250401 124500 1255466441 1282 1272 1282 1272 2319
434 20250401 124400 1252495524 1272 1272 1277 1272 2769
435 20250401 124300 1248972166 1278 1278 1278 1278 14
436 20250401 124200 1248954274 1278 1276 1281 1267 25481
437 20250401 124100 1216568132 1281 1276 1281 1275 1376
438 20250401 124000 1214813321 1276 1276 1276 1276 10
439 20250401 123900 1214800561 1282 1277 1282 1275 7779
440 20250401 123800 1204857444 1281 1281 1281 1278 4729
441 20250401 123700 1198810099 1282 1281 1283 1281 777
442 20250401 123600 1197813525 1283 1283 1283 1283 2038
443 20250401 123500 1195198771 1283 1283 1283 1283 3154
444 20250401 123400 1191152189 1283 1280 1283 1280 838
445 20250401 123300 1190079528 1284 1284 1284 1284 0
446 20250401 123200 1190079528 1284 1284 1284 1284 1
447 20250401 123100 1190078244 1285 1285 1285 1285 1
448 20250401 123000 1190076959 1280 1280 1280 1280 0
449 20250401 122900 1190076959 1280 1285 1285 1280 96
450 20250401 122800 1189953964 1286 1286 1286 1286 49
451 20250401 122700 1189890950 1286 1286 1286 1286 385
452 20250401 122600 1189395840 1286 1285 1286 1285 25
453 20250401 122500 1189363714 1280 1286 1286 1280 1876
454 20250401 122400 1186951298 1286 1287 1287 1286 332
455 20250401 122300 1186524044 1287 1286 1287 1286 2226
456 20250401 122200 1183659482 1287 1275 1287 1275 6491
457 20250401 122100 1175345829 1275 1275 1275 1275 0
458 20250401 122000 1175345829 1275 1275 1275 1275 0
459 20250401 121900 1175345829 1275 1276 1276 1275 6350
460 20250401 121800 1167248126 1276 1276 1276 1276 623
461 20250401 121700 1166453178 1278 1278 1278 1275 1731
462 20250401 121600 1164245153 1278 1280 1280 1276 2060
463 20250401 121500 1161615786 1278 1282 1282 1278 11146
464 20250401 121400 1147347158 1282 1282 1282 1282 1000
465 20250401 121300 1146065158 1283 1285 1285 1283 3594
466 20250401 121200 1141451112 1285 1285 1285 1285 303
467 20250401 121100 1141061757 1285 1288 1288 1282 423
468 20250401 121000 1140518469 1288 1283 1288 1283 1712
469 20250401 120900 1138321433 1283 1289 1289 1283 941
470 20250401 120800 1137112598 1290 1290 1290 1290 0
471 20250401 120700 1137112598 1290 1291 1291 1287 86
472 20250401 120600 1137001773 1293 1293 1293 1293 2
473 20250401 120500 1136999187 1293 1293 1293 1293 1
474 20250401 120400 1136997894 1290 1290 1290 1290 903
475 20250401 120300 1135833024 1294 1294 1294 1294 0
476 20250401 120200 1135833024 1294 1291 1294 1290 1342
477 20250401 120100 1134097588 1293 1294 1294 1291 795
478 20250401 120000 1133069069 1295 1278 1295 1278 11672
479 20250401 115900 1118101453 1277 1274 1277 1274 2408
480 20250401 115800 1115028661 1276 1276 1276 1276 2468
481 20250401 115700 1111879493 1276 1276 1276 1276 1
482 20250401 115600 1111878217 1272 1277 1277 1271 492
483 20250401 115500 1111250979 1277 1273 1277 1270 1030
484 20250401 115400 1109939317 1271 1271 1273 1270 8216
485 20250401 115300 1099497699 1273 1273 1273 1271 5239
486 20250401 115200 1092834420 1274 1275 1275 1274 6663
487 20250401 115100 1084341646 1275 1276 1276 1275 3427
488 20250401 115000 1079969697 1276 1279 1279 1276 5220
489 20250401 114900 1073301479 1279 1280 1280 1279 2089
490 20250401 114800 1070627957 1280 1279 1280 1279 4013
491 20250401 114700 1065491422 1280 1280 1280 1280 1000
492 20250401 114600 1064211422 1280 1279 1280 1279 110
493 20250401 114500 1064070729 1280 1280 1280 1279 1846
494 20250401 114400 1061708157 1279 1279 1279 1279 2389
495 20250401 114300 1058652626 1280 1280 1280 1279 564
496 20250401 114200 1057930721 1280 1282 1282 1280 5784
497 20250401 114100 1050526079 1287 1286 1287 1280 1445
498 20250401 114000 1048676215 1287 1296 1296 1287 5437
499 20250401 113900 1041674021 1296 1296 1296 1295 241
500 20250401 113800 1041361722 1297 1298 1298 1292 1200
501 20250401 113700 1039805092 1298 1295 1300 1294 8275
502 20250401 113600 1029074478 1295 1292 1295 1288 15504
503 20250401 113500 1009048806 1291 1282 1291 1280 6532
504 20250401 113400 1000634681 1280 1280 1280 1280 0
505 20250401 113300 1000634681 1280 1285 1286 1280 6978
506 20250401 113200 991700239 1285 1283 1285 1275 1997
507 20250401 113100 989152280 1290 1290 1290 1290 100
508 20250401 113000 989023280 1291 1291 1291 1291 0
509 20250401 112900 989023280 1291 1287 1293 1287 15357
510 20250401 112800 969228153 1287 1282 1287 1276 2175
511 20250401 112700 966433886 1276 1276 1277 1276 520
512 20250401 112600 965770269 1276 1275 1276 1275 360
513 20250401 112500 965311099 1284 1284 1284 1275 3491
514 20250401 112400 960851331 1278 1288 1288 1278 3112
515 20250401 112300 956867281 1289 1280 1289 1279 2047
516 20250401 112200 954245382 1280 1281 1281 1280 1656
517 20250401 112100 952125602 1281 1290 1290 1281 85
518 20250401 112000 952016015 1290 1291 1291 1290 51
519 20250401 111900 951950224 1276 1295 1295 1276 2886
520 20250401 111800 948224678 1268 1307 1308 1268 20760
521 20250401 111700 921351531 1308 1303 1308 1302 13048
522 20250401 111600 904329547 1303 1302 1303 1294 11823
523 20250401 111500 888933722 1302 1288 1303 1288 19894
524 20250401 111400 863128312 1288 1286 1288 1285 11439
525 20250401 111300 848400066 1285 1282 1286 1279 1906
526 20250401 111200 845956608 1286 1288 1288 1286 199
527 20250401 111100 845700350 1288 1286 1289 1286 8955
528 20250401 111000 834160853 1285 1278 1285 1268 10495
529 20250401 110900 820711621 1277 1272 1279 1272 19019
530 20250401 110800 796461741 1272 1272 1274 1272 536
531 20250401 110700 795779947 1272 1273 1273 1272 1874
532 20250401 110600 793394689 1274 1274 1274 1274 0
533 20250401 110500 793394689 1274 1274 1275 1274 7804
534 20250401 110400 783447226 1275 1275 1275 1275 0
535 20250401 110300 783447226 1275 1274 1275 1274 2
536 20250401 110200 783444677 1275 1270 1276 1262 11694
537 20250401 110100 768556882 1271 1261 1271 1261 1497
538 20250401 110000 766667176 1260 1269 1274 1260 3532
539 20250401 105900 762189266 1269 1273 1273 1267 5903
540 20250401 105800 754684527 1273 1274 1274 1273 1315
541 20250401 105700 753009427 1274 1274 1274 1265 4970
542 20250401 105600 746707598 1275 1274 1275 1274 1200
543 20250401 105500 745177801 1275 1269 1275 1266 18732
544 20250401 105400 721407775 1269 1274 1276 1269 2826
545 20250401 105300 717812458 1276 1270 1276 1270 2722
546 20250401 105200 714355482 1270 1266 1270 1266 2271
547 20250401 105100 711476608 1265 1264 1265 1264 7208
548 20250401 105000 702362933 1259 1259 1266 1257 3625
549 20250401 104900 697801981 1259 1264 1266 1258 200
550 20250401 104800 697550034 1266 1259 1266 1258 2441
551 20250401 104700 694476508 1276 1263 1276 1260 8450
552 20250401 104600 683826150 1263 1262 1275 1262 2163
553 20250401 104500 681089386 1260 1275 1276 1260 39809
554 20250401 104400 630711661 1281 1282 1282 1281 2936
555 20250401 104300 626950635 1275 1271 1275 1262 28596
556 20250401 104200 590786301 1271 1277 1278 1271 8893
557 20250401 104100 579442457 1282 1277 1285 1276 3747
558 20250401 104000 574645407 1276 1274 1282 1270 12754
559 20250401 103900 558389756 1277 1271 1277 1271 1305
560 20250401 103800 556726690 1275 1269 1275 1263 10509
561 20250401 103700 543363554 1263 1270 1271 1261 12365
562 20250401 103600 527680774 1269 1281 1281 1269 22792
563 20250401 103500 498637051 1287 1287 1288 1281 25422
564 20250401 103400 465985423 1280 1279 1281 1277 4171
565 20250401 103300 460651761 1279 1289 1291 1277 30184
566 20250401 103200 421976238 1289 1286 1289 1269 20167
567 20250401 103100 396220263 1286 1303 1320 1286 30714
568 20250401 103000 356403523 1304 1269 1324 1268 50980
569 20250401 102900 290524938 1268 1261 1268 1261 8932
570 20250401 102800 279228596 1261 1256 1262 1255 12824
571 20250401 102700 263087243 1255 1257 1257 1255 529
572 20250401 102600 262423236 1257 1247 1258 1247 11558
573 20250401 102500 247914045 1250 1250 1253 1250 13351
574 20250401 102400 231225277 1250 1254 1254 1250 476
575 20250401 102300 230629037 1250 1254 1254 1250 117
576 20250401 102200 230482327 1254 1250 1254 1250 489
577 20250401 102100 229870749 1250 1254 1255 1250 8116
578 20250401 102000 219693283 1254 1250 1254 1250 179
579 20250401 101900 219469493 1250 1250 1250 1250 979
580 20250401 101800 218245743 1250 1254 1254 1250 1629
581 20250401 101700 216205785 1255 1255 1255 1255 742
582 20250401 101600 215274575 1255 1252 1258 1252 8346
583 20250401 101500 204791504 1251 1247 1251 1247 5484
584 20250401 101400 197939898 1248 1245 1248 1245 2479
585 20250401 101300 194847174 1245 1242 1248 1242 6449
586 20250401 101200 186823582 1242 1242 1242 1242 202
587 20250401 101100 186572698 1234 1234 1234 1234 0
588 20250401 101000 186572698 1234 1234 1234 1234 145
589 20250401 100900 186393768 1233 1242 1242 1233 5025
590 20250401 100800 180179576 1242 1245 1245 1242 295
591 20250401 100700 179813116 1245 1247 1248 1243 676
592 20250401 100600 178970317 1243 1243 1243 1243 841
593 20250401 100500 177924954 1242 1243 1243 1242 115
594 20250401 100400 177782074 1243 1243 1243 1243 1
595 20250401 100300 177780831 1243 1244 1244 1237 908
596 20250401 100200 176656499 1244 1248 1248 1238 2432
597 20250401 100100 173644636 1248 1248 1248 1248 1298
598 20250401 100000 172024732 1248 1248 1248 1247 601
599 20250401 095900 171274706 1239 1239 1249 1239 1788
600 20250401 095800 169052931 1238 1238 1238 1238 0
601 20250401 095700 169052931 1238 1238 1238 1238 594
602 20250401 095600 168317559 1238 1239 1239 1238 1702
603 20250401 095500 166210480 1240 1237 1240 1237 213
604 20250401 095400 165946994 1237 1237 1237 1237 2118
605 20250401 095300 163327028 1237 1238 1238 1237 698
606 20250401 095200 162463032 1238 1237 1238 1237 2285
607 20250401 095100 159636486 1236 1243 1245 1236 4414
608 20250401 095000 154168426 1240 1240 1248 1239 156
609 20250401 094900 153974758 1249 1245 1250 1245 7240
610 20250401 094800 144953086 1245 1235 1245 1235 4220
611 20250401 094700 139706567 1243 1244 1244 1243 10
612 20250401 094600 139694131 1244 1243 1244 1243 1157
613 20250401 094500 138255123 1244 1245 1245 1244 1458
614 20250401 094400 136440771 1244 1244 1245 1244 3479
615 20250401 094300 132112756 1245 1244 1245 1244 1436
616 20250401 094200 130326213 1245 1244 1245 1244 3852
617 20250401 094100 125533110 1245 1233 1245 1233 15994
618 20250401 094000 105684012 1229 1229 1229 1229 672
619 20250401 093900 104858124 1228 1229 1229 1228 945
620 20250401 093800 103697319 1229 1225 1229 1225 302
621 20250401 093700 103326965 1228 1228 1228 1228 0
622 20250401 093600 103326965 1228 1228 1228 1228 1451
623 20250401 093500 101545137 1228 1229 1229 1228 296
624 20250401 093400 101181549 1228 1228 1230 1228 1793
625 20250401 093300 98979677 1228 1230 1230 1228 7111
626 20250401 093200 90240336 1230 1233 1233 1230 3580
627 20250401 093100 85829556 1234 1234 1234 1234 429
628 20250401 093000 85300170 1235 1235 1235 1235 43
629 20250401 092900 85247065 1235 1235 1235 1235 0
630 20250401 092800 85247065 1235 1241 1241 1235 282
631 20250401 092700 84898696 1238 1243 1243 1238 1299
632 20250401 092600 83290087 1243 1240 1245 1240 7594
633 20250401 092500 73862024 1240 1239 1240 1239 4779
634 20250401 092400 67936464 1240 1238 1240 1238 4039
635 20250401 092300 62930390 1238 1233 1238 1233 2563
636 20250401 092200 59769980 1232 1231 1232 1231 2329
637 20250401 092100 56900797 1228 1232 1232 1228 1890
638 20250401 092000 54579337 1232 1233 1233 1232 44
639 20250401 091900 54525118 1233 1233 1233 1233 607
640 20250401 091800 53776687 1232 1230 1233 1230 1905
641 20250401 091700 51429746 1229 1228 1229 1228 2261
642 20250401 091600 48652738 1228 1223 1228 1223 876
643 20250401 091500 47581385 1225 1225 1225 1221 1416
644 20250401 091400 45847735 1225 1221 1225 1221 268
645 20250401 091300 45520474 1220 1221 1221 1220 3805
646 20250401 091200 40875325 1221 1222 1222 1221 3940
647 20250401 091100 36063628 1229 1221 1230 1220 1776
648 20250401 091000 33880822 1220 1231 1231 1220 3113
649 20250401 090900 30065287 1231 1232 1233 1231 3232
650 20250401 090800 26085754 1232 1232 1232 1232 3273
651 20250401 090700 22053418 1231 1231 1231 1231 1427
652 20250401 090600 20296781 1231 1238 1238 1231 45
653 20250401 090500 20241232 1238 1232 1238 1231 1129
654 20250401 090400 18850570 1238 1230 1238 1230 3494
655 20250401 090300 14552942 1240 1240 1240 1231 1087
656 20250401 090200 13205809 1230 1229 1230 1217 9071
657 20250401 090100 2085411 1229 1226 1230 1226 1014
658 20250401 090000 838463 1226 1223 1226 1223 685

1
066790/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,65152039,0,81244592633,0.00
20250327,0,65152039,0,82026417101,0.00
20250326,0,65152039,0,85349171090,0.00
20250325,0,65152039,0,77856686605,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 65152039 0 81244592633 0.00
3 20250327 0 65152039 0 82026417101 0.00
4 20250326 0 65152039 0 85349171090 0.00
5 20250325 0 65152039 0 77856686605 0.00