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
066980/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,658 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,195600,682866415,1189,1189,1189,1189,15433
20250401,195500,682866415,1189,1189,1189,1189,0
20250401,195400,682866415,1189,1189,1189,1189,0
20250401,195300,682866415,1189,1189,1189,1189,0
20250401,195200,682866415,1189,1189,1189,1189,0
20250401,195100,682866415,1189,1189,1189,1189,0
20250401,195000,682866415,1189,1189,1189,1189,0
20250401,194900,682866415,1189,1189,1189,1189,0
20250401,194800,682866415,1189,1189,1189,1189,0
20250401,194700,682866415,1189,1189,1189,1189,0
20250401,194600,682866415,1189,1189,1189,1189,0
20250401,194500,682866415,1189,1189,1189,1189,0
20250401,194400,682866415,1189,1189,1189,1189,0
20250401,194300,682866415,1189,1189,1189,1189,0
20250401,194200,682866415,1189,1189,1189,1189,0
20250401,194100,682866415,1189,1189,1189,1189,0
20250401,194000,682866415,1189,1189,1189,1189,0
20250401,193900,682866415,1189,1189,1189,1189,0
20250401,193800,682866415,1189,1189,1189,1189,0
20250401,193700,682866415,1189,1189,1189,1189,0
20250401,193600,682866415,1189,1189,1189,1189,0
20250401,193500,682866415,1189,1189,1189,1189,0
20250401,193400,682866415,1189,1189,1189,1189,0
20250401,193300,682866415,1189,1189,1189,1189,0
20250401,193200,682866415,1189,1189,1189,1189,0
20250401,193100,682866415,1189,1189,1189,1189,0
20250401,193000,682866415,1189,1189,1189,1189,0
20250401,192900,682866415,1189,1189,1189,1189,0
20250401,192800,682866415,1189,1189,1189,1189,0
20250401,192700,682866415,1189,1189,1189,1189,0
20250401,192600,682866415,1189,1189,1189,1189,15433
20250401,192500,682866415,1189,1189,1189,1189,0
20250401,192400,682866415,1189,1189,1189,1189,0
20250401,192300,682866415,1189,1189,1189,1189,0
20250401,192200,682866415,1189,1189,1189,1189,0
20250401,192100,682866415,1189,1189,1189,1189,0
20250401,192000,682866415,1189,1189,1189,1189,0
20250401,191900,682866415,1189,1189,1189,1189,0
20250401,191800,682866415,1189,1189,1189,1189,0
20250401,191700,682866415,1189,1189,1189,1189,0
20250401,191600,682866415,1189,1189,1189,1189,0
20250401,191500,682866415,1189,1189,1189,1189,0
20250401,191400,682866415,1189,1189,1189,1189,0
20250401,191300,682866415,1189,1189,1189,1189,0
20250401,191200,682866415,1189,1189,1189,1189,0
20250401,191100,682866415,1189,1189,1189,1189,0
20250401,191000,682866415,1189,1189,1189,1189,0
20250401,190900,682866415,1189,1189,1189,1189,0
20250401,190800,682866415,1189,1189,1189,1189,0
20250401,190700,682866415,1189,1189,1189,1189,0
20250401,190600,682866415,1189,1189,1189,1189,0
20250401,190500,682866415,1189,1189,1189,1189,0
20250401,190400,682866415,1189,1189,1189,1189,0
20250401,190300,682866415,1189,1189,1189,1189,0
20250401,190200,682866415,1189,1189,1189,1189,0
20250401,190100,682866415,1189,1189,1189,1189,0
20250401,190000,682866415,1189,1189,1189,1189,0
20250401,185900,682866415,1189,1189,1189,1189,0
20250401,185800,682866415,1189,1189,1189,1189,0
20250401,185700,682866415,1189,1189,1189,1189,0
20250401,185600,682866415,1189,1189,1189,1189,15433
20250401,185500,682866415,1189,1189,1189,1189,0
20250401,185400,682866415,1189,1189,1189,1189,0
20250401,185300,682866415,1189,1189,1189,1189,0
20250401,185200,682866415,1189,1189,1189,1189,0
20250401,185100,682866415,1189,1189,1189,1189,0
20250401,185000,682866415,1189,1189,1189,1189,0
20250401,184900,682866415,1189,1189,1189,1189,0
20250401,184800,682866415,1189,1189,1189,1189,0
20250401,184700,682866415,1189,1189,1189,1189,0
20250401,184600,682866415,1189,1189,1189,1189,0
20250401,184500,682866415,1189,1189,1189,1189,0
20250401,184400,682866415,1189,1189,1189,1189,0
20250401,184300,682866415,1189,1189,1189,1189,0
20250401,184200,682866415,1189,1189,1189,1189,0
20250401,184100,682866415,1189,1189,1189,1189,0
20250401,184000,682866415,1189,1189,1189,1189,0
20250401,183900,682866415,1189,1189,1189,1189,0
20250401,183800,682866415,1189,1189,1189,1189,0
20250401,183700,682866415,1189,1189,1189,1189,0
20250401,183600,682866415,1189,1189,1189,1189,0
20250401,183500,682866415,1189,1189,1189,1189,0
20250401,183400,682866415,1189,1189,1189,1189,0
20250401,183300,682866415,1189,1189,1189,1189,0
20250401,183200,682866415,1189,1189,1189,1189,0
20250401,183100,682866415,1189,1189,1189,1189,0
20250401,183000,682866415,1189,1189,1189,1189,0
20250401,182900,682866415,1189,1189,1189,1189,0
20250401,182800,682866415,1189,1189,1189,1189,0
20250401,182700,682866415,1189,1189,1189,1189,0
20250401,182600,682866415,1189,1189,1189,1189,15433
20250401,182500,682866415,1189,1189,1189,1189,0
20250401,182400,682866415,1189,1189,1189,1189,0
20250401,182300,682866415,1189,1189,1189,1189,0
20250401,182200,682866415,1189,1189,1189,1189,0
20250401,182100,682866415,1189,1189,1189,1189,0
20250401,182000,682866415,1189,1189,1189,1189,0
20250401,181900,682866415,1189,1189,1189,1189,0
20250401,181800,682866415,1189,1189,1189,1189,0
20250401,181700,682866415,1189,1189,1189,1189,0
20250401,181600,682866415,1189,1189,1189,1189,0
20250401,181500,682866415,1189,1189,1189,1189,0
20250401,181400,682866415,1189,1189,1189,1189,0
20250401,181300,682866415,1189,1189,1189,1189,0
20250401,181200,682866415,1189,1189,1189,1189,0
20250401,181100,682866415,1189,1189,1189,1189,0
20250401,181000,682866415,1189,1189,1189,1189,0
20250401,180900,682866415,1189,1189,1189,1189,0
20250401,180800,682866415,1189,1189,1189,1189,0
20250401,180700,682866415,1189,1189,1189,1189,0
20250401,180600,682866415,1189,1189,1189,1189,0
20250401,180500,682866415,1189,1189,1189,1189,0
20250401,180400,682866415,1189,1189,1189,1189,0
20250401,180300,682866415,1189,1189,1189,1189,0
20250401,180200,682866415,1189,1189,1189,1189,0
20250401,180100,682866415,1189,1189,1189,1189,0
20250401,180000,682866415,1189,1189,1189,1189,0
20250401,175900,682866415,1189,1189,1189,1189,0
20250401,175800,682866415,1189,1189,1189,1189,0
20250401,175700,682866415,1189,1189,1189,1189,0
20250401,175600,682866415,1189,1189,1189,1189,15433
20250401,175500,682866415,1189,1189,1189,1189,0
20250401,175400,682866415,1189,1189,1189,1189,0
20250401,175300,682866415,1189,1189,1189,1189,0
20250401,175200,682866415,1189,1189,1189,1189,0
20250401,175100,682866415,1189,1189,1189,1189,0
20250401,175000,682866415,1189,1189,1189,1189,0
20250401,174900,682866415,1189,1189,1189,1189,0
20250401,174800,682866415,1189,1189,1189,1189,0
20250401,174700,682866415,1189,1189,1189,1189,0
20250401,174600,682866415,1189,1189,1189,1189,0
20250401,174500,682866415,1189,1189,1189,1189,0
20250401,174400,682866415,1189,1189,1189,1189,0
20250401,174300,682866415,1189,1189,1189,1189,0
20250401,174200,682866415,1189,1189,1189,1189,0
20250401,174100,682866415,1189,1189,1189,1189,0
20250401,174000,682866415,1189,1189,1189,1189,0
20250401,173900,682866415,1189,1189,1189,1189,0
20250401,173800,682866415,1189,1189,1189,1189,0
20250401,173700,682866415,1189,1189,1189,1189,0
20250401,173600,682866415,1189,1189,1189,1189,0
20250401,173500,682866415,1189,1189,1189,1189,0
20250401,173400,682866415,1189,1189,1189,1189,0
20250401,173300,682866415,1189,1189,1189,1189,0
20250401,173200,682866415,1189,1189,1189,1189,0
20250401,173100,682866415,1189,1189,1189,1189,0
20250401,173000,682866415,1189,1189,1189,1189,0
20250401,172900,682866415,1189,1189,1189,1189,0
20250401,172800,682866415,1189,1189,1189,1189,0
20250401,172700,682866415,1189,1189,1189,1189,0
20250401,172600,682866415,1189,1189,1189,1189,15433
20250401,172500,682866415,1189,1189,1189,1189,0
20250401,172400,682866415,1189,1189,1189,1189,0
20250401,172300,682866415,1189,1189,1189,1189,0
20250401,172200,682866415,1189,1189,1189,1189,0
20250401,172100,682866415,1189,1189,1189,1189,0
20250401,172000,682866415,1189,1189,1189,1189,0
20250401,171900,682866415,1189,1189,1189,1189,0
20250401,171800,682866415,1189,1189,1189,1189,0
20250401,171700,682866415,1189,1189,1189,1189,0
20250401,171600,682866415,1189,1189,1189,1189,0
20250401,171500,682866415,1189,1189,1189,1189,0
20250401,171400,682866415,1189,1189,1189,1189,0
20250401,171300,682866415,1189,1189,1189,1189,0
20250401,171200,682866415,1189,1189,1189,1189,0
20250401,171100,682866415,1189,1189,1189,1189,0
20250401,171000,682866415,1189,1189,1189,1189,0
20250401,170900,682866415,1189,1189,1189,1189,0
20250401,170800,682866415,1189,1189,1189,1189,0
20250401,170700,682866415,1189,1189,1189,1189,0
20250401,170600,682866415,1189,1189,1189,1189,0
20250401,170500,682866415,1189,1189,1189,1189,0
20250401,170400,682866415,1189,1189,1189,1189,0
20250401,170300,682866415,1189,1189,1189,1189,0
20250401,170200,682866415,1189,1189,1189,1189,0
20250401,170100,682866415,1189,1189,1189,1189,0
20250401,170000,682866415,1189,1189,1189,1189,0
20250401,165900,682866415,1189,1189,1189,1189,0
20250401,165800,682866415,1189,1189,1189,1189,0
20250401,165700,682866415,1189,1189,1189,1189,0
20250401,165600,682866415,1189,1189,1189,1189,15433
20250401,165500,682866415,1189,1189,1189,1189,0
20250401,165400,682866415,1189,1189,1189,1189,0
20250401,165300,682866415,1189,1189,1189,1189,0
20250401,165200,682866415,1189,1189,1189,1189,0
20250401,165100,682866415,1189,1189,1189,1189,0
20250401,165000,682866415,1189,1189,1189,1189,0
20250401,164900,682866415,1189,1189,1189,1189,0
20250401,164800,682866415,1189,1189,1189,1189,0
20250401,164700,682866415,1189,1189,1189,1189,0
20250401,164600,682866415,1189,1189,1189,1189,0
20250401,164500,682866415,1189,1189,1189,1189,0
20250401,164400,682866415,1189,1189,1189,1189,0
20250401,164300,682866415,1189,1189,1189,1189,0
20250401,164200,682866415,1189,1189,1189,1189,0
20250401,164100,682866415,1189,1189,1189,1189,0
20250401,164000,682866415,1189,1189,1189,1189,0
20250401,163900,682866415,1189,1189,1189,1189,0
20250401,163800,682866415,1189,1189,1189,1189,0
20250401,163700,682866415,1189,1189,1189,1189,0
20250401,163600,682866415,1189,1189,1189,1189,0
20250401,163500,682866415,1189,1189,1189,1189,0
20250401,163400,682866415,1189,1189,1189,1189,0
20250401,163300,682866415,1189,1189,1189,1189,0
20250401,163200,682866415,1189,1189,1189,1189,0
20250401,163100,682866415,1189,1189,1189,1189,0
20250401,163000,682866415,1189,1189,1189,1189,0
20250401,162900,682866415,1189,1189,1189,1189,0
20250401,162800,682866415,1189,1189,1189,1189,0
20250401,162700,682866415,1189,1189,1189,1189,0
20250401,162600,682866415,1189,1189,1189,1189,15433
20250401,162500,682866415,1189,1189,1189,1189,0
20250401,162400,682866415,1189,1189,1189,1189,0
20250401,162300,682866415,1189,1189,1189,1189,0
20250401,162200,682866415,1189,1189,1189,1189,0
20250401,162100,682866415,1189,1189,1189,1189,0
20250401,162000,682866415,1189,1189,1189,1189,0
20250401,161900,682866415,1189,1189,1189,1189,0
20250401,161800,682866415,1189,1189,1189,1189,0
20250401,161700,682866415,1189,1189,1189,1189,0
20250401,161600,682866415,1189,1189,1189,1189,0
20250401,161500,682866415,1189,1189,1189,1189,0
20250401,161400,682866415,1189,1189,1189,1189,0
20250401,161300,682866415,1189,1189,1189,1189,0
20250401,161200,682866415,1189,1189,1189,1189,0
20250401,161100,682866415,1189,1189,1189,1189,0
20250401,161000,682866415,1189,1189,1189,1189,0
20250401,160900,682866415,1189,1189,1189,1189,0
20250401,160800,682866415,1189,1189,1189,1189,0
20250401,160700,682866415,1189,1189,1189,1189,0
20250401,160600,682866415,1189,1189,1189,1189,0
20250401,160500,682866415,1189,1189,1189,1189,0
20250401,160400,682866415,1189,1189,1189,1189,0
20250401,160300,682866415,1189,1189,1189,1189,0
20250401,160200,682866415,1189,1189,1189,1189,0
20250401,160100,682866415,1189,1189,1189,1189,0
20250401,160000,682866415,1189,1189,1189,1189,0
20250401,155900,682866415,1189,1189,1189,1189,0
20250401,155800,682866415,1189,1189,1189,1189,0
20250401,155700,682866415,1189,1189,1189,1189,0
20250401,155600,682866415,1189,1189,1189,1189,15433
20250401,155500,682866415,1189,1189,1189,1189,0
20250401,155400,682866415,1189,1189,1189,1189,0
20250401,155300,682866415,1189,1189,1189,1189,0
20250401,155200,682866415,1189,1189,1189,1189,0
20250401,155100,682866415,1189,1189,1189,1189,0
20250401,155000,682866415,1189,1189,1189,1189,0
20250401,154900,682866415,1189,1189,1189,1189,0
20250401,154800,682866415,1189,1189,1189,1189,0
20250401,154700,682866415,1189,1189,1189,1189,0
20250401,154600,682866415,1189,1189,1189,1189,0
20250401,154500,682866415,1189,1189,1189,1189,0
20250401,154400,682866415,1189,1189,1189,1189,0
20250401,154300,682866415,1189,1189,1189,1189,0
20250401,154200,682866415,1189,1189,1189,1189,0
20250401,154100,682866415,1189,1189,1189,1189,0
20250401,154000,682866415,1189,1189,1189,1189,0
20250401,153900,682866415,1189,1189,1189,1189,0
20250401,153800,682866415,1189,1189,1189,1189,0
20250401,153700,682866415,1189,1189,1189,1189,0
20250401,153600,682866415,1189,1189,1189,1189,0
20250401,153500,682866415,1189,1189,1189,1189,0
20250401,153400,682866415,1189,1189,1189,1189,0
20250401,153300,682866415,1189,1189,1189,1189,0
20250401,153200,682866415,1189,1189,1189,1189,0
20250401,153100,682866415,1189,1189,1189,1189,0
20250401,153000,682866415,1189,1189,1189,1189,15433
20250401,152900,664516578,1177,1177,1177,1177,0
20250401,152800,664516578,1177,1177,1177,1177,0
20250401,152700,664516578,1177,1177,1177,1177,0
20250401,152600,664516578,1177,1177,1177,1177,0
20250401,152500,664516578,1177,1177,1177,1177,0
20250401,152400,664516578,1177,1177,1177,1177,0
20250401,152300,664516578,1177,1177,1177,1177,0
20250401,152200,664516578,1177,1177,1177,1177,0
20250401,152100,664516578,1177,1177,1177,1177,0
20250401,152000,664516578,1177,1177,1177,1177,0
20250401,151900,664516578,1177,1149,1177,1149,7789
20250401,151800,655364357,1159,1156,1159,1147,5864
20250401,151700,648627527,1163,1163,1163,1163,0
20250401,151600,648627527,1163,1163,1163,1163,0
20250401,151500,648627527,1163,1156,1163,1150,541
20250401,151400,648002398,1163,1163,1163,1163,250
20250401,151300,647711648,1163,1163,1163,1163,2500
20250401,151200,644804148,1163,1163,1163,1163,2818
20250401,151100,641526814,1163,1162,1163,1162,1719
20250401,151000,639527746,1163,1163,1163,1163,0
20250401,150900,639527746,1163,1163,1163,1163,927
20250401,150800,638449645,1163,1159,1163,1159,2144
20250401,150700,635956363,1159,1158,1159,1158,862
20250401,150600,634957366,1159,1159,1159,1159,0
20250401,150500,634957366,1159,1159,1159,1159,0
20250401,150400,634957366,1159,1157,1159,1157,260
20250401,150300,634656430,1155,1155,1155,1155,0
20250401,150200,634656430,1155,1156,1156,1155,2276
20250401,150100,632027450,1155,1155,1155,1155,110
20250401,150000,631900400,1154,1152,1154,1152,382
20250401,145900,631460096,1150,1150,1150,1150,0
20250401,145800,631460096,1150,1150,1150,1150,146
20250401,145700,631292196,1150,1150,1150,1150,183
20250401,145600,631081746,1147,1147,1147,1147,0
20250401,145500,631081746,1147,1147,1147,1147,704
20250401,145400,630274258,1147,1147,1147,1147,0
20250401,145300,630274258,1147,1146,1147,1146,2473
20250401,145200,627438491,1153,1153,1153,1153,0
20250401,145100,627438491,1153,1150,1153,1150,614
20250401,145000,626731989,1144,1144,1144,1144,0
20250401,144900,626731989,1144,1144,1144,1144,0
20250401,144800,626731989,1144,1143,1144,1143,474
20250401,144700,626189933,1143,1143,1143,1143,200
20250401,144600,625961333,1143,1144,1145,1143,700
20250401,144500,625160645,1145,1145,1145,1145,200
20250401,144400,624931645,1146,1146,1146,1146,0
20250401,144300,624931645,1146,1146,1146,1146,200
20250401,144200,624702445,1149,1149,1149,1149,0
20250401,144100,624702445,1149,1149,1149,1149,0
20250401,144000,624702445,1149,1149,1149,1149,106
20250401,143900,624580651,1153,1153,1153,1153,0
20250401,143800,624580651,1153,1153,1153,1153,0
20250401,143700,624580651,1153,1153,1153,1153,0
20250401,143600,624580651,1153,1153,1153,1153,0
20250401,143500,624580651,1153,1153,1153,1153,0
20250401,143400,624580651,1153,1153,1153,1153,0
20250401,143300,624580651,1153,1153,1153,1153,0
20250401,143200,624580651,1153,1153,1153,1153,0
20250401,143100,624580651,1153,1153,1153,1153,0
20250401,143000,624580651,1153,1153,1153,1153,155
20250401,142900,624401936,1146,1146,1146,1146,0
20250401,142800,624401936,1146,1146,1146,1146,0
20250401,142700,624401936,1146,1146,1146,1146,0
20250401,142600,624401936,1146,1146,1146,1146,1
20250401,142500,624400790,1152,1152,1152,1152,0
20250401,142400,624400790,1152,1152,1152,1152,0
20250401,142300,624400790,1152,1152,1152,1152,0
20250401,142200,624400790,1152,1152,1152,1152,1234
20250401,142100,622979222,1145,1145,1145,1145,0
20250401,142000,622979222,1145,1145,1145,1145,0
20250401,141900,622979222,1145,1145,1145,1145,0
20250401,141800,622979222,1145,1145,1145,1145,0
20250401,141700,622979222,1145,1145,1145,1145,0
20250401,141600,622979222,1145,1145,1145,1145,875
20250401,141500,621977347,1145,1145,1145,1145,0
20250401,141400,621977347,1145,1145,1145,1145,0
20250401,141300,621977347,1145,1145,1145,1145,0
20250401,141200,621977347,1145,1145,1145,1145,0
20250401,141100,621977347,1145,1148,1148,1145,594
20250401,141000,621296818,1149,1149,1149,1149,0
20250401,140900,621296818,1149,1149,1149,1149,0
20250401,140800,621296818,1149,1149,1149,1149,0
20250401,140700,621296818,1149,1149,1149,1149,0
20250401,140600,621296818,1149,1149,1149,1149,0
20250401,140500,621296818,1149,1149,1149,1149,2391
20250401,140400,618549559,1156,1156,1156,1156,0
20250401,140300,618549559,1156,1156,1156,1156,0
20250401,140200,618549559,1156,1156,1156,1156,0
20250401,140100,618549559,1156,1156,1156,1156,0
20250401,140000,618549559,1156,1156,1156,1156,0
20250401,135900,618549559,1156,1156,1156,1156,0
20250401,135800,618549559,1156,1156,1156,1156,0
20250401,135700,618549559,1156,1156,1156,1156,0
20250401,135600,618549559,1156,1156,1156,1156,0
20250401,135500,618549559,1156,1156,1156,1156,0
20250401,135400,618549559,1156,1156,1156,1156,0
20250401,135300,618549559,1156,1156,1156,1156,0
20250401,135200,618549559,1156,1156,1156,1156,0
20250401,135100,618549559,1156,1156,1156,1156,0
20250401,135000,618549559,1156,1156,1156,1156,0
20250401,134900,618549559,1156,1156,1156,1156,0
20250401,134800,618549559,1156,1156,1156,1156,0
20250401,134700,618549559,1156,1156,1156,1156,0
20250401,134600,618549559,1156,1156,1156,1156,1553
20250401,134500,616754291,1148,1148,1148,1148,0
20250401,134400,616754291,1148,1148,1148,1148,0
20250401,134300,616754291,1148,1148,1148,1148,0
20250401,134200,616754291,1148,1148,1148,1148,0
20250401,134100,616754291,1148,1148,1148,1148,0
20250401,134000,616754291,1148,1148,1148,1148,0
20250401,133900,616754291,1148,1148,1148,1148,0
20250401,133800,616754291,1148,1148,1148,1148,0
20250401,133700,616754291,1148,1148,1148,1148,0
20250401,133600,616754291,1148,1148,1148,1148,0
20250401,133500,616754291,1148,1148,1148,1148,0
20250401,133400,616754291,1148,1148,1148,1148,0
20250401,133300,616754291,1148,1148,1148,1148,1
20250401,133200,616753143,1156,1156,1156,1156,0
20250401,133100,616753143,1156,1156,1156,1156,0
20250401,133000,616753143,1156,1156,1156,1156,0
20250401,132900,616753143,1156,1156,1156,1156,0
20250401,132800,616753143,1156,1156,1156,1156,0
20250401,132700,616753143,1156,1156,1156,1156,0
20250401,132600,616753143,1156,1156,1156,1156,0
20250401,132500,616753143,1156,1156,1156,1156,0
20250401,132400,616753143,1156,1156,1156,1156,0
20250401,132300,616753143,1156,1156,1156,1156,0
20250401,132200,616753143,1156,1156,1156,1156,0
20250401,132100,616753143,1156,1156,1156,1156,0
20250401,132000,616753143,1156,1156,1156,1156,0
20250401,131900,616753143,1156,1156,1156,1156,0
20250401,131800,616753143,1156,1156,1156,1156,0
20250401,131700,616753143,1156,1156,1156,1156,2
20250401,131600,616750831,1158,1158,1158,1158,0
20250401,131500,616750831,1158,1158,1158,1158,518
20250401,131400,616150987,1158,1158,1158,1158,0
20250401,131300,616150987,1158,1158,1158,1158,0
20250401,131200,616150987,1158,1158,1158,1158,0
20250401,131100,616150987,1158,1158,1158,1158,0
20250401,131000,616150987,1158,1158,1158,1158,0
20250401,130900,616150987,1158,1158,1158,1158,1
20250401,130800,616149829,1141,1141,1141,1141,0
20250401,130700,616149829,1141,1141,1141,1141,0
20250401,130600,616149829,1141,1141,1141,1141,0
20250401,130500,616149829,1141,1141,1141,1141,0
20250401,130400,616149829,1141,1141,1141,1141,0
20250401,130300,616149829,1141,1142,1142,1141,332
20250401,130200,615770917,1140,1160,1160,1140,5001
20250401,130100,610034598,1150,1153,1153,1150,1670
20250401,130000,608113528,1154,1156,1156,1154,60
20250401,125900,608044208,1157,1161,1162,1157,4532
20250401,125800,602791429,1163,1163,1163,1163,181
20250401,125700,602580926,1163,1163,1163,1163,0
20250401,125600,602580926,1163,1163,1163,1163,0
20250401,125500,602580926,1163,1163,1163,1163,200
20250401,125400,602348326,1163,1163,1163,1163,0
20250401,125300,602348326,1163,1163,1163,1163,0
20250401,125200,602348326,1163,1163,1163,1163,0
20250401,125100,602348326,1163,1163,1163,1163,0
20250401,125000,602348326,1163,1163,1163,1163,25
20250401,124900,602319251,1163,1163,1163,1163,0
20250401,124800,602319251,1163,1163,1163,1163,0
20250401,124700,602319251,1163,1163,1163,1163,1
20250401,124600,602318088,1169,1169,1169,1169,0
20250401,124500,602318088,1169,1169,1169,1169,1
20250401,124400,602316919,1158,1158,1158,1158,0
20250401,124300,602316919,1158,1158,1158,1158,0
20250401,124200,602316919,1158,1158,1158,1158,0
20250401,124100,602316919,1158,1158,1158,1158,0
20250401,124000,602316919,1158,1158,1158,1158,0
20250401,123900,602316919,1158,1158,1158,1158,0
20250401,123800,602316919,1158,1158,1158,1158,603
20250401,123700,601618645,1171,1161,1171,1161,326
20250401,123600,601240149,1166,1161,1166,1151,951
20250401,123500,600144162,1169,1181,1188,1169,2354
20250401,123400,597358263,1181,1165,1181,1165,7535
20250401,123300,588549186,1162,1159,1162,1159,170
20250401,123200,588352057,1159,1159,1159,1159,27
20250401,123100,588320764,1150,1150,1150,1150,0
20250401,123000,588320764,1150,1150,1150,1150,0
20250401,122900,588320764,1150,1150,1150,1150,0
20250401,122800,588320764,1150,1150,1150,1150,1
20250401,122700,588319614,1148,1151,1151,1148,134
20250401,122600,588165624,1159,1159,1159,1159,0
20250401,122500,588165624,1159,1159,1159,1159,0
20250401,122400,588165624,1159,1159,1159,1159,0
20250401,122300,588165624,1159,1159,1159,1159,0
20250401,122200,588165624,1159,1160,1160,1159,2334
20250401,122100,585459271,1160,1160,1160,1160,6
20250401,122000,585452311,1160,1160,1160,1160,1
20250401,121900,585451151,1160,1160,1160,1160,0
20250401,121800,585451151,1160,1158,1160,1158,2401
20250401,121700,582667336,1159,1159,1159,1159,0
20250401,121600,582667336,1159,1159,1159,1159,0
20250401,121500,582667336,1159,1159,1159,1148,181
20250401,121400,582457568,1143,1143,1143,1143,0
20250401,121300,582457568,1143,1143,1143,1143,103
20250401,121200,582339839,1160,1161,1161,1160,310
20250401,121100,581980202,1161,1160,1161,1160,1236
20250401,121000,580546203,1160,1160,1160,1160,203
20250401,120900,580310723,1166,1166,1166,1166,400
20250401,120800,579844323,1166,1166,1166,1166,0
20250401,120700,579844323,1166,1155,1166,1155,860
20250401,120600,578847807,1156,1156,1156,1156,0
20250401,120500,578847807,1156,1155,1156,1155,3
20250401,120400,578844341,1143,1143,1143,1143,2
20250401,120300,578842055,1155,1155,1155,1155,0
20250401,120200,578842055,1155,1143,1155,1143,3496
20250401,120100,574810993,1143,1145,1145,1143,1700
20250401,120000,572866221,1154,1154,1154,1154,0
20250401,115900,572866221,1154,1154,1154,1154,0
20250401,115800,572866221,1154,1154,1154,1154,0
20250401,115700,572866221,1154,1154,1154,1154,209
20250401,115600,572625035,1144,1144,1144,1144,85
20250401,115500,572527795,1154,1158,1158,1140,1352
20250401,115400,570981471,1158,1158,1158,1158,1
20250401,115300,570980313,1158,1158,1158,1158,0
20250401,115200,570980313,1158,1162,1162,1156,97
20250401,115100,570868105,1170,1170,1170,1170,0
20250401,115000,570868105,1170,1188,1188,1169,1692
20250401,114900,568886565,1188,1188,1188,1185,664
20250401,114800,568097793,1189,1188,1189,1170,1291
20250401,114700,566575576,1160,1160,1160,1160,2
20250401,114600,566573256,1189,1169,1189,1169,5593
20250401,114500,559963614,1170,1169,1170,1169,445
20250401,114400,559443083,1170,1169,1170,1169,4196
20250401,114300,554534380,1169,1163,1169,1163,188
20250401,114200,554315220,1163,1163,1163,1163,103
20250401,114100,554195431,1158,1147,1158,1147,3142
20250401,114000,550566584,1147,1147,1147,1147,0
20250401,113900,550566584,1147,1147,1147,1147,0
20250401,113800,550566584,1147,1147,1147,1147,0
20250401,113700,550566584,1147,1141,1147,1135,691
20250401,113600,549779588,1140,1140,1140,1140,0
20250401,113500,549779588,1140,1142,1142,1140,118
20250401,113400,549644947,1149,1149,1149,1149,0
20250401,113300,549644947,1149,1149,1149,1149,0
20250401,113200,549644947,1149,1149,1149,1149,4
20250401,113100,549640351,1148,1147,1148,1147,347
20250401,113000,549241998,1138,1138,1138,1138,0
20250401,112900,549241998,1138,1138,1138,1138,552
20250401,112800,548613822,1135,1135,1135,1135,0
20250401,112700,548613822,1135,1135,1135,1134,4018
20250401,112600,544053393,1135,1135,1135,1135,1
20250401,112500,544052258,1139,1140,1140,1139,13067
20250401,112400,529168944,1140,1140,1140,1140,80
20250401,112300,529077744,1149,1149,1149,1149,0
20250401,112200,529077744,1149,1149,1149,1149,1
20250401,112100,529076595,1136,1149,1149,1136,8
20250401,112000,529067416,1136,1136,1136,1136,454
20250401,111900,528551672,1150,1150,1150,1150,701
20250401,111800,527745522,1156,1156,1156,1156,0
20250401,111700,527745522,1156,1156,1156,1156,1
20250401,111600,527744366,1149,1157,1157,1149,361
20250401,111500,527329569,1149,1145,1149,1133,4820
20250401,111400,521799597,1145,1133,1145,1132,205
20250401,111300,521567222,1132,1146,1146,1132,87
20250401,111200,521468558,1139,1147,1147,1139,274
20250401,111100,521156392,1130,1147,1148,1130,557
20250401,111000,520525510,1130,1132,1132,1130,200
20250401,110900,520299342,1138,1138,1138,1138,300
20250401,110800,519957942,1138,1134,1138,1130,201
20250401,110700,519730404,1134,1135,1135,1134,508
20250401,110600,519154282,1140,1140,1140,1140,0
20250401,110500,519154282,1140,1140,1140,1140,4878
20250401,110400,513593362,1140,1123,1142,1123,6942
20250401,110300,505737622,1117,1127,1127,1116,7842
20250401,110200,496965981,1140,1144,1144,1140,204
20250401,110100,496732621,1145,1127,1145,1127,2140
20250401,110000,494305439,1127,1120,1127,1119,3961
20250401,105900,489855703,1121,1109,1125,1104,1400
20250401,105800,488291524,1118,1095,1118,1094,4010
20250401,105700,483845510,1108,1098,1112,1090,3101
20250401,105600,480440460,1098,1117,1118,1098,12450
20250401,105500,466628399,1118,1087,1125,1087,15489
20250401,105400,449660126,1072,1072,1072,1072,0
20250401,105300,449660126,1072,1116,1116,1072,22447
20250401,105200,425342837,1101,1218,1226,1100,149694
20250401,105100,250894380,1218,1231,1237,1188,55364
20250401,105000,182904474,1235,1190,1235,1173,32077
20250401,104900,144553910,1206,1206,1206,1206,0
20250401,104800,144553910,1206,1198,1206,1198,4814
20250401,104700,138777002,1199,1187,1201,1157,12301
20250401,104600,124075475,1200,1179,1200,1147,8877
20250401,104500,113520555,1180,1159,1180,1141,11337
20250401,104400,100246988,1160,1159,1160,1159,2610
20250401,104300,97219465,1134,1143,1160,1134,18969
20250401,104200,75384853,1130,1150,1150,1130,6404
20250401,104100,68048585,1150,1124,1150,1124,15428
20250401,104000,50415588,1121,1121,1121,1121,19
20250401,103900,50394289,1125,1125,1125,1125,0
20250401,103800,50394289,1125,1125,1125,1125,0
20250401,103700,50394289,1125,1118,1125,1111,5483
20250401,103600,44245926,1117,1117,1129,1110,13992
20250401,103500,28558476,1117,1117,1117,1117,0
20250401,103400,28558476,1117,1117,1117,1117,0
20250401,103300,28558476,1117,1117,1117,1117,0
20250401,103200,28558476,1117,1117,1117,1117,0
20250401,103100,28558476,1117,1117,1117,1117,0
20250401,103000,28558476,1117,1117,1117,1117,0
20250401,102900,28558476,1117,1117,1117,1117,0
20250401,102800,28558476,1117,1117,1117,1117,0
20250401,102700,28558476,1117,1117,1117,1117,0
20250401,102600,28558476,1117,1117,1117,1117,0
20250401,102500,28558476,1117,1117,1117,1117,0
20250401,102400,28558476,1117,1117,1117,1117,287
20250401,102300,28237897,1117,1117,1117,1117,13
20250401,102200,28223376,1118,1118,1118,1118,0
20250401,102100,28223376,1118,1118,1118,1118,0
20250401,102000,28223376,1118,1118,1118,1118,0
20250401,101900,28223376,1118,1118,1118,1118,0
20250401,101800,28223376,1118,1118,1118,1118,0
20250401,101700,28223376,1118,1118,1118,1118,2
20250401,101600,28221140,1118,1118,1118,1118,117
20250401,101500,28090334,1118,1118,1118,1118,0
20250401,101400,28090334,1118,1118,1118,1118,1
20250401,101300,28089216,1118,1118,1118,1118,7
20250401,101200,28081390,1118,1117,1118,1117,26
20250401,101100,28052323,1119,1119,1119,1119,0
20250401,101000,28052323,1119,1119,1119,1119,0
20250401,100900,28052323,1119,1119,1119,1119,1
20250401,100800,28051204,1110,1117,1118,1110,1788
20250401,100700,26053980,1116,1115,1116,1115,1841
20250401,100600,23999444,1116,1116,1116,1116,0
20250401,100500,23999444,1116,1116,1116,1116,0
20250401,100400,23999444,1116,1116,1116,1116,0
20250401,100300,23999444,1116,1116,1116,1116,0
20250401,100200,23999444,1116,1116,1116,1116,0
20250401,100100,23999444,1116,1116,1116,1116,1
20250401,100000,23998328,1116,1116,1116,1116,2
20250401,095900,23996096,1110,1110,1110,1110,0
20250401,095800,23996096,1110,1110,1110,1110,254
20250401,095700,23714156,1110,1110,1110,1110,0
20250401,095600,23714156,1110,1110,1110,1110,0
20250401,095500,23714156,1110,1110,1110,1110,1
20250401,095400,23713046,1110,1110,1110,1110,0
20250401,095300,23713046,1110,1110,1110,1110,0
20250401,095200,23713046,1110,1110,1110,1110,480
20250401,095100,23180246,1110,1110,1110,1110,100
20250401,095000,23069246,1115,1115,1115,1115,545
20250401,094900,22461571,1115,1114,1115,1114,530
20250401,094800,21871141,1114,1114,1114,1114,14
20250401,094700,21855545,1110,1110,1110,1110,0
20250401,094600,21855545,1110,1110,1110,1110,54
20250401,094500,21795605,1123,1123,1123,1123,0
20250401,094400,21795605,1123,1123,1123,1123,0
20250401,094300,21795605,1123,1123,1123,1123,0
20250401,094200,21795605,1123,1123,1123,1123,0
20250401,094100,21795605,1123,1123,1123,1123,0
20250401,094000,21795605,1123,1111,1123,1111,562
20250401,093900,21170683,1111,1112,1112,1111,1015
20250401,093800,20043008,1109,1109,1109,1109,0
20250401,093700,20043008,1109,1114,1124,1109,784
20250401,093600,19167771,1112,1111,1112,1111,36
20250401,093500,19127756,1114,1114,1114,1114,1
20250401,093400,19126642,1116,1118,1118,1114,1995
20250401,093300,16899462,1118,1118,1118,1118,58
20250401,093200,16834618,1119,1121,1121,1119,931
20250401,093100,15791734,1122,1122,1122,1122,0
20250401,093000,15791734,1122,1122,1122,1122,3
20250401,092900,15788368,1122,1122,1122,1122,100
20250401,092800,15676168,1119,1119,1119,1119,0
20250401,092700,15676168,1119,1119,1119,1119,0
20250401,092600,15676168,1119,1131,1132,1119,3528
20250401,092500,11708082,1149,1125,1150,1125,2267
20250401,092400,9139550,1123,1119,1123,1118,719
20250401,092300,8333643,1119,1119,1119,1119,0
20250401,092200,8333643,1119,1119,1119,1119,48
20250401,092100,8279931,1119,1119,1119,1119,0
20250401,092000,8279931,1119,1116,1119,1116,142
20250401,091900,8121401,1114,1114,1114,1114,0
20250401,091800,8121401,1114,1114,1114,1114,8
20250401,091700,8112489,1115,1115,1115,1115,10
20250401,091600,8101339,1115,1115,1115,1115,0
20250401,091500,8101339,1115,1115,1115,1115,0
20250401,091400,8101339,1115,1115,1115,1115,400
20250401,091300,7655339,1113,1114,1114,1113,82
20250401,091200,7564028,1098,1098,1098,1098,0
20250401,091100,7564028,1098,1098,1098,1098,0
20250401,091000,7564028,1098,1104,1104,1098,2590
20250401,090900,4718158,1115,1110,1115,1110,1984
20250401,090800,2512526,1110,1110,1110,1110,42
20250401,090700,2465906,1111,1111,1111,1111,0
20250401,090600,2465906,1111,1111,1111,1111,100
20250401,090500,2354806,1111,1111,1111,1111,30
20250401,090400,2321476,1111,1111,1111,1111,0
20250401,090300,2321476,1111,1111,1111,1111,4
20250401,090200,2317032,1111,1099,1111,1097,56
20250401,090100,2255406,1112,1112,1112,1112,357
20250401,090000,1858422,1112,1097,1112,1097,845
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 195600 682866415 1189 1189 1189 1189 15433
3 20250401 195500 682866415 1189 1189 1189 1189 0
4 20250401 195400 682866415 1189 1189 1189 1189 0
5 20250401 195300 682866415 1189 1189 1189 1189 0
6 20250401 195200 682866415 1189 1189 1189 1189 0
7 20250401 195100 682866415 1189 1189 1189 1189 0
8 20250401 195000 682866415 1189 1189 1189 1189 0
9 20250401 194900 682866415 1189 1189 1189 1189 0
10 20250401 194800 682866415 1189 1189 1189 1189 0
11 20250401 194700 682866415 1189 1189 1189 1189 0
12 20250401 194600 682866415 1189 1189 1189 1189 0
13 20250401 194500 682866415 1189 1189 1189 1189 0
14 20250401 194400 682866415 1189 1189 1189 1189 0
15 20250401 194300 682866415 1189 1189 1189 1189 0
16 20250401 194200 682866415 1189 1189 1189 1189 0
17 20250401 194100 682866415 1189 1189 1189 1189 0
18 20250401 194000 682866415 1189 1189 1189 1189 0
19 20250401 193900 682866415 1189 1189 1189 1189 0
20 20250401 193800 682866415 1189 1189 1189 1189 0
21 20250401 193700 682866415 1189 1189 1189 1189 0
22 20250401 193600 682866415 1189 1189 1189 1189 0
23 20250401 193500 682866415 1189 1189 1189 1189 0
24 20250401 193400 682866415 1189 1189 1189 1189 0
25 20250401 193300 682866415 1189 1189 1189 1189 0
26 20250401 193200 682866415 1189 1189 1189 1189 0
27 20250401 193100 682866415 1189 1189 1189 1189 0
28 20250401 193000 682866415 1189 1189 1189 1189 0
29 20250401 192900 682866415 1189 1189 1189 1189 0
30 20250401 192800 682866415 1189 1189 1189 1189 0
31 20250401 192700 682866415 1189 1189 1189 1189 0
32 20250401 192600 682866415 1189 1189 1189 1189 15433
33 20250401 192500 682866415 1189 1189 1189 1189 0
34 20250401 192400 682866415 1189 1189 1189 1189 0
35 20250401 192300 682866415 1189 1189 1189 1189 0
36 20250401 192200 682866415 1189 1189 1189 1189 0
37 20250401 192100 682866415 1189 1189 1189 1189 0
38 20250401 192000 682866415 1189 1189 1189 1189 0
39 20250401 191900 682866415 1189 1189 1189 1189 0
40 20250401 191800 682866415 1189 1189 1189 1189 0
41 20250401 191700 682866415 1189 1189 1189 1189 0
42 20250401 191600 682866415 1189 1189 1189 1189 0
43 20250401 191500 682866415 1189 1189 1189 1189 0
44 20250401 191400 682866415 1189 1189 1189 1189 0
45 20250401 191300 682866415 1189 1189 1189 1189 0
46 20250401 191200 682866415 1189 1189 1189 1189 0
47 20250401 191100 682866415 1189 1189 1189 1189 0
48 20250401 191000 682866415 1189 1189 1189 1189 0
49 20250401 190900 682866415 1189 1189 1189 1189 0
50 20250401 190800 682866415 1189 1189 1189 1189 0
51 20250401 190700 682866415 1189 1189 1189 1189 0
52 20250401 190600 682866415 1189 1189 1189 1189 0
53 20250401 190500 682866415 1189 1189 1189 1189 0
54 20250401 190400 682866415 1189 1189 1189 1189 0
55 20250401 190300 682866415 1189 1189 1189 1189 0
56 20250401 190200 682866415 1189 1189 1189 1189 0
57 20250401 190100 682866415 1189 1189 1189 1189 0
58 20250401 190000 682866415 1189 1189 1189 1189 0
59 20250401 185900 682866415 1189 1189 1189 1189 0
60 20250401 185800 682866415 1189 1189 1189 1189 0
61 20250401 185700 682866415 1189 1189 1189 1189 0
62 20250401 185600 682866415 1189 1189 1189 1189 15433
63 20250401 185500 682866415 1189 1189 1189 1189 0
64 20250401 185400 682866415 1189 1189 1189 1189 0
65 20250401 185300 682866415 1189 1189 1189 1189 0
66 20250401 185200 682866415 1189 1189 1189 1189 0
67 20250401 185100 682866415 1189 1189 1189 1189 0
68 20250401 185000 682866415 1189 1189 1189 1189 0
69 20250401 184900 682866415 1189 1189 1189 1189 0
70 20250401 184800 682866415 1189 1189 1189 1189 0
71 20250401 184700 682866415 1189 1189 1189 1189 0
72 20250401 184600 682866415 1189 1189 1189 1189 0
73 20250401 184500 682866415 1189 1189 1189 1189 0
74 20250401 184400 682866415 1189 1189 1189 1189 0
75 20250401 184300 682866415 1189 1189 1189 1189 0
76 20250401 184200 682866415 1189 1189 1189 1189 0
77 20250401 184100 682866415 1189 1189 1189 1189 0
78 20250401 184000 682866415 1189 1189 1189 1189 0
79 20250401 183900 682866415 1189 1189 1189 1189 0
80 20250401 183800 682866415 1189 1189 1189 1189 0
81 20250401 183700 682866415 1189 1189 1189 1189 0
82 20250401 183600 682866415 1189 1189 1189 1189 0
83 20250401 183500 682866415 1189 1189 1189 1189 0
84 20250401 183400 682866415 1189 1189 1189 1189 0
85 20250401 183300 682866415 1189 1189 1189 1189 0
86 20250401 183200 682866415 1189 1189 1189 1189 0
87 20250401 183100 682866415 1189 1189 1189 1189 0
88 20250401 183000 682866415 1189 1189 1189 1189 0
89 20250401 182900 682866415 1189 1189 1189 1189 0
90 20250401 182800 682866415 1189 1189 1189 1189 0
91 20250401 182700 682866415 1189 1189 1189 1189 0
92 20250401 182600 682866415 1189 1189 1189 1189 15433
93 20250401 182500 682866415 1189 1189 1189 1189 0
94 20250401 182400 682866415 1189 1189 1189 1189 0
95 20250401 182300 682866415 1189 1189 1189 1189 0
96 20250401 182200 682866415 1189 1189 1189 1189 0
97 20250401 182100 682866415 1189 1189 1189 1189 0
98 20250401 182000 682866415 1189 1189 1189 1189 0
99 20250401 181900 682866415 1189 1189 1189 1189 0
100 20250401 181800 682866415 1189 1189 1189 1189 0
101 20250401 181700 682866415 1189 1189 1189 1189 0
102 20250401 181600 682866415 1189 1189 1189 1189 0
103 20250401 181500 682866415 1189 1189 1189 1189 0
104 20250401 181400 682866415 1189 1189 1189 1189 0
105 20250401 181300 682866415 1189 1189 1189 1189 0
106 20250401 181200 682866415 1189 1189 1189 1189 0
107 20250401 181100 682866415 1189 1189 1189 1189 0
108 20250401 181000 682866415 1189 1189 1189 1189 0
109 20250401 180900 682866415 1189 1189 1189 1189 0
110 20250401 180800 682866415 1189 1189 1189 1189 0
111 20250401 180700 682866415 1189 1189 1189 1189 0
112 20250401 180600 682866415 1189 1189 1189 1189 0
113 20250401 180500 682866415 1189 1189 1189 1189 0
114 20250401 180400 682866415 1189 1189 1189 1189 0
115 20250401 180300 682866415 1189 1189 1189 1189 0
116 20250401 180200 682866415 1189 1189 1189 1189 0
117 20250401 180100 682866415 1189 1189 1189 1189 0
118 20250401 180000 682866415 1189 1189 1189 1189 0
119 20250401 175900 682866415 1189 1189 1189 1189 0
120 20250401 175800 682866415 1189 1189 1189 1189 0
121 20250401 175700 682866415 1189 1189 1189 1189 0
122 20250401 175600 682866415 1189 1189 1189 1189 15433
123 20250401 175500 682866415 1189 1189 1189 1189 0
124 20250401 175400 682866415 1189 1189 1189 1189 0
125 20250401 175300 682866415 1189 1189 1189 1189 0
126 20250401 175200 682866415 1189 1189 1189 1189 0
127 20250401 175100 682866415 1189 1189 1189 1189 0
128 20250401 175000 682866415 1189 1189 1189 1189 0
129 20250401 174900 682866415 1189 1189 1189 1189 0
130 20250401 174800 682866415 1189 1189 1189 1189 0
131 20250401 174700 682866415 1189 1189 1189 1189 0
132 20250401 174600 682866415 1189 1189 1189 1189 0
133 20250401 174500 682866415 1189 1189 1189 1189 0
134 20250401 174400 682866415 1189 1189 1189 1189 0
135 20250401 174300 682866415 1189 1189 1189 1189 0
136 20250401 174200 682866415 1189 1189 1189 1189 0
137 20250401 174100 682866415 1189 1189 1189 1189 0
138 20250401 174000 682866415 1189 1189 1189 1189 0
139 20250401 173900 682866415 1189 1189 1189 1189 0
140 20250401 173800 682866415 1189 1189 1189 1189 0
141 20250401 173700 682866415 1189 1189 1189 1189 0
142 20250401 173600 682866415 1189 1189 1189 1189 0
143 20250401 173500 682866415 1189 1189 1189 1189 0
144 20250401 173400 682866415 1189 1189 1189 1189 0
145 20250401 173300 682866415 1189 1189 1189 1189 0
146 20250401 173200 682866415 1189 1189 1189 1189 0
147 20250401 173100 682866415 1189 1189 1189 1189 0
148 20250401 173000 682866415 1189 1189 1189 1189 0
149 20250401 172900 682866415 1189 1189 1189 1189 0
150 20250401 172800 682866415 1189 1189 1189 1189 0
151 20250401 172700 682866415 1189 1189 1189 1189 0
152 20250401 172600 682866415 1189 1189 1189 1189 15433
153 20250401 172500 682866415 1189 1189 1189 1189 0
154 20250401 172400 682866415 1189 1189 1189 1189 0
155 20250401 172300 682866415 1189 1189 1189 1189 0
156 20250401 172200 682866415 1189 1189 1189 1189 0
157 20250401 172100 682866415 1189 1189 1189 1189 0
158 20250401 172000 682866415 1189 1189 1189 1189 0
159 20250401 171900 682866415 1189 1189 1189 1189 0
160 20250401 171800 682866415 1189 1189 1189 1189 0
161 20250401 171700 682866415 1189 1189 1189 1189 0
162 20250401 171600 682866415 1189 1189 1189 1189 0
163 20250401 171500 682866415 1189 1189 1189 1189 0
164 20250401 171400 682866415 1189 1189 1189 1189 0
165 20250401 171300 682866415 1189 1189 1189 1189 0
166 20250401 171200 682866415 1189 1189 1189 1189 0
167 20250401 171100 682866415 1189 1189 1189 1189 0
168 20250401 171000 682866415 1189 1189 1189 1189 0
169 20250401 170900 682866415 1189 1189 1189 1189 0
170 20250401 170800 682866415 1189 1189 1189 1189 0
171 20250401 170700 682866415 1189 1189 1189 1189 0
172 20250401 170600 682866415 1189 1189 1189 1189 0
173 20250401 170500 682866415 1189 1189 1189 1189 0
174 20250401 170400 682866415 1189 1189 1189 1189 0
175 20250401 170300 682866415 1189 1189 1189 1189 0
176 20250401 170200 682866415 1189 1189 1189 1189 0
177 20250401 170100 682866415 1189 1189 1189 1189 0
178 20250401 170000 682866415 1189 1189 1189 1189 0
179 20250401 165900 682866415 1189 1189 1189 1189 0
180 20250401 165800 682866415 1189 1189 1189 1189 0
181 20250401 165700 682866415 1189 1189 1189 1189 0
182 20250401 165600 682866415 1189 1189 1189 1189 15433
183 20250401 165500 682866415 1189 1189 1189 1189 0
184 20250401 165400 682866415 1189 1189 1189 1189 0
185 20250401 165300 682866415 1189 1189 1189 1189 0
186 20250401 165200 682866415 1189 1189 1189 1189 0
187 20250401 165100 682866415 1189 1189 1189 1189 0
188 20250401 165000 682866415 1189 1189 1189 1189 0
189 20250401 164900 682866415 1189 1189 1189 1189 0
190 20250401 164800 682866415 1189 1189 1189 1189 0
191 20250401 164700 682866415 1189 1189 1189 1189 0
192 20250401 164600 682866415 1189 1189 1189 1189 0
193 20250401 164500 682866415 1189 1189 1189 1189 0
194 20250401 164400 682866415 1189 1189 1189 1189 0
195 20250401 164300 682866415 1189 1189 1189 1189 0
196 20250401 164200 682866415 1189 1189 1189 1189 0
197 20250401 164100 682866415 1189 1189 1189 1189 0
198 20250401 164000 682866415 1189 1189 1189 1189 0
199 20250401 163900 682866415 1189 1189 1189 1189 0
200 20250401 163800 682866415 1189 1189 1189 1189 0
201 20250401 163700 682866415 1189 1189 1189 1189 0
202 20250401 163600 682866415 1189 1189 1189 1189 0
203 20250401 163500 682866415 1189 1189 1189 1189 0
204 20250401 163400 682866415 1189 1189 1189 1189 0
205 20250401 163300 682866415 1189 1189 1189 1189 0
206 20250401 163200 682866415 1189 1189 1189 1189 0
207 20250401 163100 682866415 1189 1189 1189 1189 0
208 20250401 163000 682866415 1189 1189 1189 1189 0
209 20250401 162900 682866415 1189 1189 1189 1189 0
210 20250401 162800 682866415 1189 1189 1189 1189 0
211 20250401 162700 682866415 1189 1189 1189 1189 0
212 20250401 162600 682866415 1189 1189 1189 1189 15433
213 20250401 162500 682866415 1189 1189 1189 1189 0
214 20250401 162400 682866415 1189 1189 1189 1189 0
215 20250401 162300 682866415 1189 1189 1189 1189 0
216 20250401 162200 682866415 1189 1189 1189 1189 0
217 20250401 162100 682866415 1189 1189 1189 1189 0
218 20250401 162000 682866415 1189 1189 1189 1189 0
219 20250401 161900 682866415 1189 1189 1189 1189 0
220 20250401 161800 682866415 1189 1189 1189 1189 0
221 20250401 161700 682866415 1189 1189 1189 1189 0
222 20250401 161600 682866415 1189 1189 1189 1189 0
223 20250401 161500 682866415 1189 1189 1189 1189 0
224 20250401 161400 682866415 1189 1189 1189 1189 0
225 20250401 161300 682866415 1189 1189 1189 1189 0
226 20250401 161200 682866415 1189 1189 1189 1189 0
227 20250401 161100 682866415 1189 1189 1189 1189 0
228 20250401 161000 682866415 1189 1189 1189 1189 0
229 20250401 160900 682866415 1189 1189 1189 1189 0
230 20250401 160800 682866415 1189 1189 1189 1189 0
231 20250401 160700 682866415 1189 1189 1189 1189 0
232 20250401 160600 682866415 1189 1189 1189 1189 0
233 20250401 160500 682866415 1189 1189 1189 1189 0
234 20250401 160400 682866415 1189 1189 1189 1189 0
235 20250401 160300 682866415 1189 1189 1189 1189 0
236 20250401 160200 682866415 1189 1189 1189 1189 0
237 20250401 160100 682866415 1189 1189 1189 1189 0
238 20250401 160000 682866415 1189 1189 1189 1189 0
239 20250401 155900 682866415 1189 1189 1189 1189 0
240 20250401 155800 682866415 1189 1189 1189 1189 0
241 20250401 155700 682866415 1189 1189 1189 1189 0
242 20250401 155600 682866415 1189 1189 1189 1189 15433
243 20250401 155500 682866415 1189 1189 1189 1189 0
244 20250401 155400 682866415 1189 1189 1189 1189 0
245 20250401 155300 682866415 1189 1189 1189 1189 0
246 20250401 155200 682866415 1189 1189 1189 1189 0
247 20250401 155100 682866415 1189 1189 1189 1189 0
248 20250401 155000 682866415 1189 1189 1189 1189 0
249 20250401 154900 682866415 1189 1189 1189 1189 0
250 20250401 154800 682866415 1189 1189 1189 1189 0
251 20250401 154700 682866415 1189 1189 1189 1189 0
252 20250401 154600 682866415 1189 1189 1189 1189 0
253 20250401 154500 682866415 1189 1189 1189 1189 0
254 20250401 154400 682866415 1189 1189 1189 1189 0
255 20250401 154300 682866415 1189 1189 1189 1189 0
256 20250401 154200 682866415 1189 1189 1189 1189 0
257 20250401 154100 682866415 1189 1189 1189 1189 0
258 20250401 154000 682866415 1189 1189 1189 1189 0
259 20250401 153900 682866415 1189 1189 1189 1189 0
260 20250401 153800 682866415 1189 1189 1189 1189 0
261 20250401 153700 682866415 1189 1189 1189 1189 0
262 20250401 153600 682866415 1189 1189 1189 1189 0
263 20250401 153500 682866415 1189 1189 1189 1189 0
264 20250401 153400 682866415 1189 1189 1189 1189 0
265 20250401 153300 682866415 1189 1189 1189 1189 0
266 20250401 153200 682866415 1189 1189 1189 1189 0
267 20250401 153100 682866415 1189 1189 1189 1189 0
268 20250401 153000 682866415 1189 1189 1189 1189 15433
269 20250401 152900 664516578 1177 1177 1177 1177 0
270 20250401 152800 664516578 1177 1177 1177 1177 0
271 20250401 152700 664516578 1177 1177 1177 1177 0
272 20250401 152600 664516578 1177 1177 1177 1177 0
273 20250401 152500 664516578 1177 1177 1177 1177 0
274 20250401 152400 664516578 1177 1177 1177 1177 0
275 20250401 152300 664516578 1177 1177 1177 1177 0
276 20250401 152200 664516578 1177 1177 1177 1177 0
277 20250401 152100 664516578 1177 1177 1177 1177 0
278 20250401 152000 664516578 1177 1177 1177 1177 0
279 20250401 151900 664516578 1177 1149 1177 1149 7789
280 20250401 151800 655364357 1159 1156 1159 1147 5864
281 20250401 151700 648627527 1163 1163 1163 1163 0
282 20250401 151600 648627527 1163 1163 1163 1163 0
283 20250401 151500 648627527 1163 1156 1163 1150 541
284 20250401 151400 648002398 1163 1163 1163 1163 250
285 20250401 151300 647711648 1163 1163 1163 1163 2500
286 20250401 151200 644804148 1163 1163 1163 1163 2818
287 20250401 151100 641526814 1163 1162 1163 1162 1719
288 20250401 151000 639527746 1163 1163 1163 1163 0
289 20250401 150900 639527746 1163 1163 1163 1163 927
290 20250401 150800 638449645 1163 1159 1163 1159 2144
291 20250401 150700 635956363 1159 1158 1159 1158 862
292 20250401 150600 634957366 1159 1159 1159 1159 0
293 20250401 150500 634957366 1159 1159 1159 1159 0
294 20250401 150400 634957366 1159 1157 1159 1157 260
295 20250401 150300 634656430 1155 1155 1155 1155 0
296 20250401 150200 634656430 1155 1156 1156 1155 2276
297 20250401 150100 632027450 1155 1155 1155 1155 110
298 20250401 150000 631900400 1154 1152 1154 1152 382
299 20250401 145900 631460096 1150 1150 1150 1150 0
300 20250401 145800 631460096 1150 1150 1150 1150 146
301 20250401 145700 631292196 1150 1150 1150 1150 183
302 20250401 145600 631081746 1147 1147 1147 1147 0
303 20250401 145500 631081746 1147 1147 1147 1147 704
304 20250401 145400 630274258 1147 1147 1147 1147 0
305 20250401 145300 630274258 1147 1146 1147 1146 2473
306 20250401 145200 627438491 1153 1153 1153 1153 0
307 20250401 145100 627438491 1153 1150 1153 1150 614
308 20250401 145000 626731989 1144 1144 1144 1144 0
309 20250401 144900 626731989 1144 1144 1144 1144 0
310 20250401 144800 626731989 1144 1143 1144 1143 474
311 20250401 144700 626189933 1143 1143 1143 1143 200
312 20250401 144600 625961333 1143 1144 1145 1143 700
313 20250401 144500 625160645 1145 1145 1145 1145 200
314 20250401 144400 624931645 1146 1146 1146 1146 0
315 20250401 144300 624931645 1146 1146 1146 1146 200
316 20250401 144200 624702445 1149 1149 1149 1149 0
317 20250401 144100 624702445 1149 1149 1149 1149 0
318 20250401 144000 624702445 1149 1149 1149 1149 106
319 20250401 143900 624580651 1153 1153 1153 1153 0
320 20250401 143800 624580651 1153 1153 1153 1153 0
321 20250401 143700 624580651 1153 1153 1153 1153 0
322 20250401 143600 624580651 1153 1153 1153 1153 0
323 20250401 143500 624580651 1153 1153 1153 1153 0
324 20250401 143400 624580651 1153 1153 1153 1153 0
325 20250401 143300 624580651 1153 1153 1153 1153 0
326 20250401 143200 624580651 1153 1153 1153 1153 0
327 20250401 143100 624580651 1153 1153 1153 1153 0
328 20250401 143000 624580651 1153 1153 1153 1153 155
329 20250401 142900 624401936 1146 1146 1146 1146 0
330 20250401 142800 624401936 1146 1146 1146 1146 0
331 20250401 142700 624401936 1146 1146 1146 1146 0
332 20250401 142600 624401936 1146 1146 1146 1146 1
333 20250401 142500 624400790 1152 1152 1152 1152 0
334 20250401 142400 624400790 1152 1152 1152 1152 0
335 20250401 142300 624400790 1152 1152 1152 1152 0
336 20250401 142200 624400790 1152 1152 1152 1152 1234
337 20250401 142100 622979222 1145 1145 1145 1145 0
338 20250401 142000 622979222 1145 1145 1145 1145 0
339 20250401 141900 622979222 1145 1145 1145 1145 0
340 20250401 141800 622979222 1145 1145 1145 1145 0
341 20250401 141700 622979222 1145 1145 1145 1145 0
342 20250401 141600 622979222 1145 1145 1145 1145 875
343 20250401 141500 621977347 1145 1145 1145 1145 0
344 20250401 141400 621977347 1145 1145 1145 1145 0
345 20250401 141300 621977347 1145 1145 1145 1145 0
346 20250401 141200 621977347 1145 1145 1145 1145 0
347 20250401 141100 621977347 1145 1148 1148 1145 594
348 20250401 141000 621296818 1149 1149 1149 1149 0
349 20250401 140900 621296818 1149 1149 1149 1149 0
350 20250401 140800 621296818 1149 1149 1149 1149 0
351 20250401 140700 621296818 1149 1149 1149 1149 0
352 20250401 140600 621296818 1149 1149 1149 1149 0
353 20250401 140500 621296818 1149 1149 1149 1149 2391
354 20250401 140400 618549559 1156 1156 1156 1156 0
355 20250401 140300 618549559 1156 1156 1156 1156 0
356 20250401 140200 618549559 1156 1156 1156 1156 0
357 20250401 140100 618549559 1156 1156 1156 1156 0
358 20250401 140000 618549559 1156 1156 1156 1156 0
359 20250401 135900 618549559 1156 1156 1156 1156 0
360 20250401 135800 618549559 1156 1156 1156 1156 0
361 20250401 135700 618549559 1156 1156 1156 1156 0
362 20250401 135600 618549559 1156 1156 1156 1156 0
363 20250401 135500 618549559 1156 1156 1156 1156 0
364 20250401 135400 618549559 1156 1156 1156 1156 0
365 20250401 135300 618549559 1156 1156 1156 1156 0
366 20250401 135200 618549559 1156 1156 1156 1156 0
367 20250401 135100 618549559 1156 1156 1156 1156 0
368 20250401 135000 618549559 1156 1156 1156 1156 0
369 20250401 134900 618549559 1156 1156 1156 1156 0
370 20250401 134800 618549559 1156 1156 1156 1156 0
371 20250401 134700 618549559 1156 1156 1156 1156 0
372 20250401 134600 618549559 1156 1156 1156 1156 1553
373 20250401 134500 616754291 1148 1148 1148 1148 0
374 20250401 134400 616754291 1148 1148 1148 1148 0
375 20250401 134300 616754291 1148 1148 1148 1148 0
376 20250401 134200 616754291 1148 1148 1148 1148 0
377 20250401 134100 616754291 1148 1148 1148 1148 0
378 20250401 134000 616754291 1148 1148 1148 1148 0
379 20250401 133900 616754291 1148 1148 1148 1148 0
380 20250401 133800 616754291 1148 1148 1148 1148 0
381 20250401 133700 616754291 1148 1148 1148 1148 0
382 20250401 133600 616754291 1148 1148 1148 1148 0
383 20250401 133500 616754291 1148 1148 1148 1148 0
384 20250401 133400 616754291 1148 1148 1148 1148 0
385 20250401 133300 616754291 1148 1148 1148 1148 1
386 20250401 133200 616753143 1156 1156 1156 1156 0
387 20250401 133100 616753143 1156 1156 1156 1156 0
388 20250401 133000 616753143 1156 1156 1156 1156 0
389 20250401 132900 616753143 1156 1156 1156 1156 0
390 20250401 132800 616753143 1156 1156 1156 1156 0
391 20250401 132700 616753143 1156 1156 1156 1156 0
392 20250401 132600 616753143 1156 1156 1156 1156 0
393 20250401 132500 616753143 1156 1156 1156 1156 0
394 20250401 132400 616753143 1156 1156 1156 1156 0
395 20250401 132300 616753143 1156 1156 1156 1156 0
396 20250401 132200 616753143 1156 1156 1156 1156 0
397 20250401 132100 616753143 1156 1156 1156 1156 0
398 20250401 132000 616753143 1156 1156 1156 1156 0
399 20250401 131900 616753143 1156 1156 1156 1156 0
400 20250401 131800 616753143 1156 1156 1156 1156 0
401 20250401 131700 616753143 1156 1156 1156 1156 2
402 20250401 131600 616750831 1158 1158 1158 1158 0
403 20250401 131500 616750831 1158 1158 1158 1158 518
404 20250401 131400 616150987 1158 1158 1158 1158 0
405 20250401 131300 616150987 1158 1158 1158 1158 0
406 20250401 131200 616150987 1158 1158 1158 1158 0
407 20250401 131100 616150987 1158 1158 1158 1158 0
408 20250401 131000 616150987 1158 1158 1158 1158 0
409 20250401 130900 616150987 1158 1158 1158 1158 1
410 20250401 130800 616149829 1141 1141 1141 1141 0
411 20250401 130700 616149829 1141 1141 1141 1141 0
412 20250401 130600 616149829 1141 1141 1141 1141 0
413 20250401 130500 616149829 1141 1141 1141 1141 0
414 20250401 130400 616149829 1141 1141 1141 1141 0
415 20250401 130300 616149829 1141 1142 1142 1141 332
416 20250401 130200 615770917 1140 1160 1160 1140 5001
417 20250401 130100 610034598 1150 1153 1153 1150 1670
418 20250401 130000 608113528 1154 1156 1156 1154 60
419 20250401 125900 608044208 1157 1161 1162 1157 4532
420 20250401 125800 602791429 1163 1163 1163 1163 181
421 20250401 125700 602580926 1163 1163 1163 1163 0
422 20250401 125600 602580926 1163 1163 1163 1163 0
423 20250401 125500 602580926 1163 1163 1163 1163 200
424 20250401 125400 602348326 1163 1163 1163 1163 0
425 20250401 125300 602348326 1163 1163 1163 1163 0
426 20250401 125200 602348326 1163 1163 1163 1163 0
427 20250401 125100 602348326 1163 1163 1163 1163 0
428 20250401 125000 602348326 1163 1163 1163 1163 25
429 20250401 124900 602319251 1163 1163 1163 1163 0
430 20250401 124800 602319251 1163 1163 1163 1163 0
431 20250401 124700 602319251 1163 1163 1163 1163 1
432 20250401 124600 602318088 1169 1169 1169 1169 0
433 20250401 124500 602318088 1169 1169 1169 1169 1
434 20250401 124400 602316919 1158 1158 1158 1158 0
435 20250401 124300 602316919 1158 1158 1158 1158 0
436 20250401 124200 602316919 1158 1158 1158 1158 0
437 20250401 124100 602316919 1158 1158 1158 1158 0
438 20250401 124000 602316919 1158 1158 1158 1158 0
439 20250401 123900 602316919 1158 1158 1158 1158 0
440 20250401 123800 602316919 1158 1158 1158 1158 603
441 20250401 123700 601618645 1171 1161 1171 1161 326
442 20250401 123600 601240149 1166 1161 1166 1151 951
443 20250401 123500 600144162 1169 1181 1188 1169 2354
444 20250401 123400 597358263 1181 1165 1181 1165 7535
445 20250401 123300 588549186 1162 1159 1162 1159 170
446 20250401 123200 588352057 1159 1159 1159 1159 27
447 20250401 123100 588320764 1150 1150 1150 1150 0
448 20250401 123000 588320764 1150 1150 1150 1150 0
449 20250401 122900 588320764 1150 1150 1150 1150 0
450 20250401 122800 588320764 1150 1150 1150 1150 1
451 20250401 122700 588319614 1148 1151 1151 1148 134
452 20250401 122600 588165624 1159 1159 1159 1159 0
453 20250401 122500 588165624 1159 1159 1159 1159 0
454 20250401 122400 588165624 1159 1159 1159 1159 0
455 20250401 122300 588165624 1159 1159 1159 1159 0
456 20250401 122200 588165624 1159 1160 1160 1159 2334
457 20250401 122100 585459271 1160 1160 1160 1160 6
458 20250401 122000 585452311 1160 1160 1160 1160 1
459 20250401 121900 585451151 1160 1160 1160 1160 0
460 20250401 121800 585451151 1160 1158 1160 1158 2401
461 20250401 121700 582667336 1159 1159 1159 1159 0
462 20250401 121600 582667336 1159 1159 1159 1159 0
463 20250401 121500 582667336 1159 1159 1159 1148 181
464 20250401 121400 582457568 1143 1143 1143 1143 0
465 20250401 121300 582457568 1143 1143 1143 1143 103
466 20250401 121200 582339839 1160 1161 1161 1160 310
467 20250401 121100 581980202 1161 1160 1161 1160 1236
468 20250401 121000 580546203 1160 1160 1160 1160 203
469 20250401 120900 580310723 1166 1166 1166 1166 400
470 20250401 120800 579844323 1166 1166 1166 1166 0
471 20250401 120700 579844323 1166 1155 1166 1155 860
472 20250401 120600 578847807 1156 1156 1156 1156 0
473 20250401 120500 578847807 1156 1155 1156 1155 3
474 20250401 120400 578844341 1143 1143 1143 1143 2
475 20250401 120300 578842055 1155 1155 1155 1155 0
476 20250401 120200 578842055 1155 1143 1155 1143 3496
477 20250401 120100 574810993 1143 1145 1145 1143 1700
478 20250401 120000 572866221 1154 1154 1154 1154 0
479 20250401 115900 572866221 1154 1154 1154 1154 0
480 20250401 115800 572866221 1154 1154 1154 1154 0
481 20250401 115700 572866221 1154 1154 1154 1154 209
482 20250401 115600 572625035 1144 1144 1144 1144 85
483 20250401 115500 572527795 1154 1158 1158 1140 1352
484 20250401 115400 570981471 1158 1158 1158 1158 1
485 20250401 115300 570980313 1158 1158 1158 1158 0
486 20250401 115200 570980313 1158 1162 1162 1156 97
487 20250401 115100 570868105 1170 1170 1170 1170 0
488 20250401 115000 570868105 1170 1188 1188 1169 1692
489 20250401 114900 568886565 1188 1188 1188 1185 664
490 20250401 114800 568097793 1189 1188 1189 1170 1291
491 20250401 114700 566575576 1160 1160 1160 1160 2
492 20250401 114600 566573256 1189 1169 1189 1169 5593
493 20250401 114500 559963614 1170 1169 1170 1169 445
494 20250401 114400 559443083 1170 1169 1170 1169 4196
495 20250401 114300 554534380 1169 1163 1169 1163 188
496 20250401 114200 554315220 1163 1163 1163 1163 103
497 20250401 114100 554195431 1158 1147 1158 1147 3142
498 20250401 114000 550566584 1147 1147 1147 1147 0
499 20250401 113900 550566584 1147 1147 1147 1147 0
500 20250401 113800 550566584 1147 1147 1147 1147 0
501 20250401 113700 550566584 1147 1141 1147 1135 691
502 20250401 113600 549779588 1140 1140 1140 1140 0
503 20250401 113500 549779588 1140 1142 1142 1140 118
504 20250401 113400 549644947 1149 1149 1149 1149 0
505 20250401 113300 549644947 1149 1149 1149 1149 0
506 20250401 113200 549644947 1149 1149 1149 1149 4
507 20250401 113100 549640351 1148 1147 1148 1147 347
508 20250401 113000 549241998 1138 1138 1138 1138 0
509 20250401 112900 549241998 1138 1138 1138 1138 552
510 20250401 112800 548613822 1135 1135 1135 1135 0
511 20250401 112700 548613822 1135 1135 1135 1134 4018
512 20250401 112600 544053393 1135 1135 1135 1135 1
513 20250401 112500 544052258 1139 1140 1140 1139 13067
514 20250401 112400 529168944 1140 1140 1140 1140 80
515 20250401 112300 529077744 1149 1149 1149 1149 0
516 20250401 112200 529077744 1149 1149 1149 1149 1
517 20250401 112100 529076595 1136 1149 1149 1136 8
518 20250401 112000 529067416 1136 1136 1136 1136 454
519 20250401 111900 528551672 1150 1150 1150 1150 701
520 20250401 111800 527745522 1156 1156 1156 1156 0
521 20250401 111700 527745522 1156 1156 1156 1156 1
522 20250401 111600 527744366 1149 1157 1157 1149 361
523 20250401 111500 527329569 1149 1145 1149 1133 4820
524 20250401 111400 521799597 1145 1133 1145 1132 205
525 20250401 111300 521567222 1132 1146 1146 1132 87
526 20250401 111200 521468558 1139 1147 1147 1139 274
527 20250401 111100 521156392 1130 1147 1148 1130 557
528 20250401 111000 520525510 1130 1132 1132 1130 200
529 20250401 110900 520299342 1138 1138 1138 1138 300
530 20250401 110800 519957942 1138 1134 1138 1130 201
531 20250401 110700 519730404 1134 1135 1135 1134 508
532 20250401 110600 519154282 1140 1140 1140 1140 0
533 20250401 110500 519154282 1140 1140 1140 1140 4878
534 20250401 110400 513593362 1140 1123 1142 1123 6942
535 20250401 110300 505737622 1117 1127 1127 1116 7842
536 20250401 110200 496965981 1140 1144 1144 1140 204
537 20250401 110100 496732621 1145 1127 1145 1127 2140
538 20250401 110000 494305439 1127 1120 1127 1119 3961
539 20250401 105900 489855703 1121 1109 1125 1104 1400
540 20250401 105800 488291524 1118 1095 1118 1094 4010
541 20250401 105700 483845510 1108 1098 1112 1090 3101
542 20250401 105600 480440460 1098 1117 1118 1098 12450
543 20250401 105500 466628399 1118 1087 1125 1087 15489
544 20250401 105400 449660126 1072 1072 1072 1072 0
545 20250401 105300 449660126 1072 1116 1116 1072 22447
546 20250401 105200 425342837 1101 1218 1226 1100 149694
547 20250401 105100 250894380 1218 1231 1237 1188 55364
548 20250401 105000 182904474 1235 1190 1235 1173 32077
549 20250401 104900 144553910 1206 1206 1206 1206 0
550 20250401 104800 144553910 1206 1198 1206 1198 4814
551 20250401 104700 138777002 1199 1187 1201 1157 12301
552 20250401 104600 124075475 1200 1179 1200 1147 8877
553 20250401 104500 113520555 1180 1159 1180 1141 11337
554 20250401 104400 100246988 1160 1159 1160 1159 2610
555 20250401 104300 97219465 1134 1143 1160 1134 18969
556 20250401 104200 75384853 1130 1150 1150 1130 6404
557 20250401 104100 68048585 1150 1124 1150 1124 15428
558 20250401 104000 50415588 1121 1121 1121 1121 19
559 20250401 103900 50394289 1125 1125 1125 1125 0
560 20250401 103800 50394289 1125 1125 1125 1125 0
561 20250401 103700 50394289 1125 1118 1125 1111 5483
562 20250401 103600 44245926 1117 1117 1129 1110 13992
563 20250401 103500 28558476 1117 1117 1117 1117 0
564 20250401 103400 28558476 1117 1117 1117 1117 0
565 20250401 103300 28558476 1117 1117 1117 1117 0
566 20250401 103200 28558476 1117 1117 1117 1117 0
567 20250401 103100 28558476 1117 1117 1117 1117 0
568 20250401 103000 28558476 1117 1117 1117 1117 0
569 20250401 102900 28558476 1117 1117 1117 1117 0
570 20250401 102800 28558476 1117 1117 1117 1117 0
571 20250401 102700 28558476 1117 1117 1117 1117 0
572 20250401 102600 28558476 1117 1117 1117 1117 0
573 20250401 102500 28558476 1117 1117 1117 1117 0
574 20250401 102400 28558476 1117 1117 1117 1117 287
575 20250401 102300 28237897 1117 1117 1117 1117 13
576 20250401 102200 28223376 1118 1118 1118 1118 0
577 20250401 102100 28223376 1118 1118 1118 1118 0
578 20250401 102000 28223376 1118 1118 1118 1118 0
579 20250401 101900 28223376 1118 1118 1118 1118 0
580 20250401 101800 28223376 1118 1118 1118 1118 0
581 20250401 101700 28223376 1118 1118 1118 1118 2
582 20250401 101600 28221140 1118 1118 1118 1118 117
583 20250401 101500 28090334 1118 1118 1118 1118 0
584 20250401 101400 28090334 1118 1118 1118 1118 1
585 20250401 101300 28089216 1118 1118 1118 1118 7
586 20250401 101200 28081390 1118 1117 1118 1117 26
587 20250401 101100 28052323 1119 1119 1119 1119 0
588 20250401 101000 28052323 1119 1119 1119 1119 0
589 20250401 100900 28052323 1119 1119 1119 1119 1
590 20250401 100800 28051204 1110 1117 1118 1110 1788
591 20250401 100700 26053980 1116 1115 1116 1115 1841
592 20250401 100600 23999444 1116 1116 1116 1116 0
593 20250401 100500 23999444 1116 1116 1116 1116 0
594 20250401 100400 23999444 1116 1116 1116 1116 0
595 20250401 100300 23999444 1116 1116 1116 1116 0
596 20250401 100200 23999444 1116 1116 1116 1116 0
597 20250401 100100 23999444 1116 1116 1116 1116 1
598 20250401 100000 23998328 1116 1116 1116 1116 2
599 20250401 095900 23996096 1110 1110 1110 1110 0
600 20250401 095800 23996096 1110 1110 1110 1110 254
601 20250401 095700 23714156 1110 1110 1110 1110 0
602 20250401 095600 23714156 1110 1110 1110 1110 0
603 20250401 095500 23714156 1110 1110 1110 1110 1
604 20250401 095400 23713046 1110 1110 1110 1110 0
605 20250401 095300 23713046 1110 1110 1110 1110 0
606 20250401 095200 23713046 1110 1110 1110 1110 480
607 20250401 095100 23180246 1110 1110 1110 1110 100
608 20250401 095000 23069246 1115 1115 1115 1115 545
609 20250401 094900 22461571 1115 1114 1115 1114 530
610 20250401 094800 21871141 1114 1114 1114 1114 14
611 20250401 094700 21855545 1110 1110 1110 1110 0
612 20250401 094600 21855545 1110 1110 1110 1110 54
613 20250401 094500 21795605 1123 1123 1123 1123 0
614 20250401 094400 21795605 1123 1123 1123 1123 0
615 20250401 094300 21795605 1123 1123 1123 1123 0
616 20250401 094200 21795605 1123 1123 1123 1123 0
617 20250401 094100 21795605 1123 1123 1123 1123 0
618 20250401 094000 21795605 1123 1111 1123 1111 562
619 20250401 093900 21170683 1111 1112 1112 1111 1015
620 20250401 093800 20043008 1109 1109 1109 1109 0
621 20250401 093700 20043008 1109 1114 1124 1109 784
622 20250401 093600 19167771 1112 1111 1112 1111 36
623 20250401 093500 19127756 1114 1114 1114 1114 1
624 20250401 093400 19126642 1116 1118 1118 1114 1995
625 20250401 093300 16899462 1118 1118 1118 1118 58
626 20250401 093200 16834618 1119 1121 1121 1119 931
627 20250401 093100 15791734 1122 1122 1122 1122 0
628 20250401 093000 15791734 1122 1122 1122 1122 3
629 20250401 092900 15788368 1122 1122 1122 1122 100
630 20250401 092800 15676168 1119 1119 1119 1119 0
631 20250401 092700 15676168 1119 1119 1119 1119 0
632 20250401 092600 15676168 1119 1131 1132 1119 3528
633 20250401 092500 11708082 1149 1125 1150 1125 2267
634 20250401 092400 9139550 1123 1119 1123 1118 719
635 20250401 092300 8333643 1119 1119 1119 1119 0
636 20250401 092200 8333643 1119 1119 1119 1119 48
637 20250401 092100 8279931 1119 1119 1119 1119 0
638 20250401 092000 8279931 1119 1116 1119 1116 142
639 20250401 091900 8121401 1114 1114 1114 1114 0
640 20250401 091800 8121401 1114 1114 1114 1114 8
641 20250401 091700 8112489 1115 1115 1115 1115 10
642 20250401 091600 8101339 1115 1115 1115 1115 0
643 20250401 091500 8101339 1115 1115 1115 1115 0
644 20250401 091400 8101339 1115 1115 1115 1115 400
645 20250401 091300 7655339 1113 1114 1114 1113 82
646 20250401 091200 7564028 1098 1098 1098 1098 0
647 20250401 091100 7564028 1098 1098 1098 1098 0
648 20250401 091000 7564028 1098 1104 1104 1098 2590
649 20250401 090900 4718158 1115 1110 1115 1110 1984
650 20250401 090800 2512526 1110 1110 1110 1110 42
651 20250401 090700 2465906 1111 1111 1111 1111 0
652 20250401 090600 2465906 1111 1111 1111 1111 100
653 20250401 090500 2354806 1111 1111 1111 1111 30
654 20250401 090400 2321476 1111 1111 1111 1111 0
655 20250401 090300 2321476 1111 1111 1111 1111 4
656 20250401 090200 2317032 1111 1099 1111 1097 56
657 20250401 090100 2255406 1112 1112 1112 1112 357
658 20250401 090000 1858422 1112 1097 1112 1097 845

1
066980/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,51935125,0,58686691250,0.00
20250327,88204,51935125,105050964,61854733875,0.17
20250326,88204,51935125,106285820,62581825625,0.17
20250325,88204,51935125,108490920,63880203750,0.17
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 51935125 0 58686691250 0.00
3 20250327 88204 51935125 105050964 61854733875 0.17
4 20250326 88204 51935125 106285820 62581825625 0.17
5 20250325 88204 51935125 108490920 63880203750 0.17