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

660
069330/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,660 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,195800,72309210,1325,1325,1325,1325,663
20250401,195700,72309210,1325,1325,1325,1325,0
20250401,195600,72309210,1325,1325,1325,1325,0
20250401,195500,72309210,1325,1325,1325,1325,0
20250401,195400,72309210,1325,1325,1325,1325,0
20250401,195300,72309210,1325,1325,1325,1325,0
20250401,195200,72309210,1325,1325,1325,1325,0
20250401,195100,72309210,1325,1325,1325,1325,0
20250401,195000,72309210,1325,1325,1325,1325,0
20250401,194900,72309210,1325,1325,1325,1325,0
20250401,194800,72309210,1325,1325,1325,1325,0
20250401,194700,72309210,1325,1325,1325,1325,0
20250401,194600,72309210,1325,1325,1325,1325,0
20250401,194500,72309210,1325,1325,1325,1325,0
20250401,194400,72309210,1325,1325,1325,1325,0
20250401,194300,72309210,1325,1325,1325,1325,0
20250401,194200,72309210,1325,1325,1325,1325,0
20250401,194100,72309210,1325,1325,1325,1325,0
20250401,194000,72309210,1325,1325,1325,1325,0
20250401,193900,72309210,1325,1325,1325,1325,0
20250401,193800,72309210,1325,1325,1325,1325,0
20250401,193700,72309210,1325,1325,1325,1325,0
20250401,193600,72309210,1325,1325,1325,1325,0
20250401,193500,72309210,1325,1325,1325,1325,0
20250401,193400,72309210,1325,1325,1325,1325,0
20250401,193300,72309210,1325,1325,1325,1325,0
20250401,193200,72309210,1325,1325,1325,1325,0
20250401,193100,72309210,1325,1325,1325,1325,0
20250401,193000,72309210,1325,1325,1325,1325,0
20250401,192900,72309210,1325,1325,1325,1325,0
20250401,192800,72309210,1325,1325,1325,1325,663
20250401,192700,72309210,1325,1325,1325,1325,0
20250401,192600,72309210,1325,1325,1325,1325,0
20250401,192500,72309210,1325,1325,1325,1325,0
20250401,192400,72309210,1325,1325,1325,1325,0
20250401,192300,72309210,1325,1325,1325,1325,0
20250401,192200,72309210,1325,1325,1325,1325,0
20250401,192100,72309210,1325,1325,1325,1325,0
20250401,192000,72309210,1325,1325,1325,1325,0
20250401,191900,72309210,1325,1325,1325,1325,0
20250401,191800,72309210,1325,1325,1325,1325,0
20250401,191700,72309210,1325,1325,1325,1325,0
20250401,191600,72309210,1325,1325,1325,1325,0
20250401,191500,72309210,1325,1325,1325,1325,0
20250401,191400,72309210,1325,1325,1325,1325,0
20250401,191300,72309210,1325,1325,1325,1325,0
20250401,191200,72309210,1325,1325,1325,1325,0
20250401,191100,72309210,1325,1325,1325,1325,0
20250401,191000,72309210,1325,1325,1325,1325,0
20250401,190900,72309210,1325,1325,1325,1325,0
20250401,190800,72309210,1325,1325,1325,1325,0
20250401,190700,72309210,1325,1325,1325,1325,0
20250401,190600,72309210,1325,1325,1325,1325,0
20250401,190500,72309210,1325,1325,1325,1325,0
20250401,190400,72309210,1325,1325,1325,1325,0
20250401,190300,72309210,1325,1325,1325,1325,0
20250401,190200,72309210,1325,1325,1325,1325,0
20250401,190100,72309210,1325,1325,1325,1325,0
20250401,190000,72309210,1325,1325,1325,1325,0
20250401,185900,72309210,1325,1325,1325,1325,0
20250401,185800,72309210,1325,1325,1325,1325,663
20250401,185700,72309210,1325,1325,1325,1325,0
20250401,185600,72309210,1325,1325,1325,1325,0
20250401,185500,72309210,1325,1325,1325,1325,0
20250401,185400,72309210,1325,1325,1325,1325,0
20250401,185300,72309210,1325,1325,1325,1325,0
20250401,185200,72309210,1325,1325,1325,1325,0
20250401,185100,72309210,1325,1325,1325,1325,0
20250401,185000,72309210,1325,1325,1325,1325,0
20250401,184900,72309210,1325,1325,1325,1325,0
20250401,184800,72309210,1325,1325,1325,1325,0
20250401,184700,72309210,1325,1325,1325,1325,0
20250401,184600,72309210,1325,1325,1325,1325,0
20250401,184500,72309210,1325,1325,1325,1325,0
20250401,184400,72309210,1325,1325,1325,1325,0
20250401,184300,72309210,1325,1325,1325,1325,0
20250401,184200,72309210,1325,1325,1325,1325,0
20250401,184100,72309210,1325,1325,1325,1325,0
20250401,184000,72309210,1325,1325,1325,1325,0
20250401,183900,72309210,1325,1325,1325,1325,0
20250401,183800,72309210,1325,1325,1325,1325,0
20250401,183700,72309210,1325,1325,1325,1325,0
20250401,183600,72309210,1325,1325,1325,1325,0
20250401,183500,72309210,1325,1325,1325,1325,0
20250401,183400,72309210,1325,1325,1325,1325,0
20250401,183300,72309210,1325,1325,1325,1325,0
20250401,183200,72309210,1325,1325,1325,1325,0
20250401,183100,72309210,1325,1325,1325,1325,0
20250401,183000,72309210,1325,1325,1325,1325,0
20250401,182900,72309210,1325,1325,1325,1325,0
20250401,182800,72309210,1325,1325,1325,1325,663
20250401,182700,72309210,1325,1325,1325,1325,0
20250401,182600,72309210,1325,1325,1325,1325,0
20250401,182500,72309210,1325,1325,1325,1325,0
20250401,182400,72309210,1325,1325,1325,1325,0
20250401,182300,72309210,1325,1325,1325,1325,0
20250401,182200,72309210,1325,1325,1325,1325,0
20250401,182100,72309210,1325,1325,1325,1325,0
20250401,182000,72309210,1325,1325,1325,1325,0
20250401,181900,72309210,1325,1325,1325,1325,0
20250401,181800,72309210,1325,1325,1325,1325,0
20250401,181700,72309210,1325,1325,1325,1325,0
20250401,181600,72309210,1325,1325,1325,1325,0
20250401,181500,72309210,1325,1325,1325,1325,0
20250401,181400,72309210,1325,1325,1325,1325,0
20250401,181300,72309210,1325,1325,1325,1325,0
20250401,181200,72309210,1325,1325,1325,1325,0
20250401,181100,72309210,1325,1325,1325,1325,0
20250401,181000,72309210,1325,1325,1325,1325,0
20250401,180900,72309210,1325,1325,1325,1325,0
20250401,180800,72309210,1325,1325,1325,1325,0
20250401,180700,72309210,1325,1325,1325,1325,0
20250401,180600,72309210,1325,1325,1325,1325,0
20250401,180500,72309210,1325,1325,1325,1325,0
20250401,180400,72309210,1325,1325,1325,1325,0
20250401,180300,72309210,1325,1325,1325,1325,0
20250401,180200,72309210,1325,1325,1325,1325,0
20250401,180100,72309210,1325,1325,1325,1325,0
20250401,180000,72309210,1325,1325,1325,1325,0
20250401,175900,72309210,1325,1325,1325,1325,0
20250401,175800,72309210,1325,1325,1325,1325,663
20250401,175700,72309210,1325,1325,1325,1325,0
20250401,175600,72309210,1325,1325,1325,1325,0
20250401,175500,72309210,1325,1325,1325,1325,0
20250401,175400,72309210,1325,1325,1325,1325,0
20250401,175300,72309210,1325,1325,1325,1325,0
20250401,175200,72309210,1325,1325,1325,1325,0
20250401,175100,72309210,1325,1325,1325,1325,0
20250401,175000,72309210,1325,1325,1325,1325,0
20250401,174900,72309210,1325,1325,1325,1325,0
20250401,174800,72309210,1325,1325,1325,1325,0
20250401,174700,72309210,1325,1325,1325,1325,0
20250401,174600,72309210,1325,1325,1325,1325,0
20250401,174500,72309210,1325,1325,1325,1325,0
20250401,174400,72309210,1325,1325,1325,1325,0
20250401,174300,72309210,1325,1325,1325,1325,0
20250401,174200,72309210,1325,1325,1325,1325,0
20250401,174100,72309210,1325,1325,1325,1325,0
20250401,174000,72309210,1325,1325,1325,1325,0
20250401,173900,72309210,1325,1325,1325,1325,0
20250401,173800,72309210,1325,1325,1325,1325,0
20250401,173700,72309210,1325,1325,1325,1325,0
20250401,173600,72309210,1325,1325,1325,1325,0
20250401,173500,72309210,1325,1325,1325,1325,0
20250401,173400,72309210,1325,1325,1325,1325,0
20250401,173300,72309210,1325,1325,1325,1325,0
20250401,173200,72309210,1325,1325,1325,1325,0
20250401,173100,72309210,1325,1325,1325,1325,0
20250401,173000,72309210,1325,1325,1325,1325,0
20250401,172900,72309210,1325,1325,1325,1325,0
20250401,172800,72309210,1325,1325,1325,1325,663
20250401,172700,72309210,1325,1325,1325,1325,0
20250401,172600,72309210,1325,1325,1325,1325,0
20250401,172500,72309210,1325,1325,1325,1325,0
20250401,172400,72309210,1325,1325,1325,1325,0
20250401,172300,72309210,1325,1325,1325,1325,0
20250401,172200,72309210,1325,1325,1325,1325,0
20250401,172100,72309210,1325,1325,1325,1325,0
20250401,172000,72309210,1325,1325,1325,1325,0
20250401,171900,72309210,1325,1325,1325,1325,0
20250401,171800,72309210,1325,1325,1325,1325,0
20250401,171700,72309210,1325,1325,1325,1325,0
20250401,171600,72309210,1325,1325,1325,1325,0
20250401,171500,72309210,1325,1325,1325,1325,0
20250401,171400,72309210,1325,1325,1325,1325,0
20250401,171300,72309210,1325,1325,1325,1325,0
20250401,171200,72309210,1325,1325,1325,1325,0
20250401,171100,72309210,1325,1325,1325,1325,0
20250401,171000,72309210,1325,1325,1325,1325,0
20250401,170900,72309210,1325,1325,1325,1325,0
20250401,170800,72309210,1325,1325,1325,1325,0
20250401,170700,72309210,1325,1325,1325,1325,0
20250401,170600,72309210,1325,1325,1325,1325,0
20250401,170500,72309210,1325,1325,1325,1325,0
20250401,170400,72309210,1325,1325,1325,1325,0
20250401,170300,72309210,1325,1325,1325,1325,0
20250401,170200,72309210,1325,1325,1325,1325,0
20250401,170100,72309210,1325,1325,1325,1325,0
20250401,170000,72309210,1325,1325,1325,1325,0
20250401,165900,72309210,1325,1325,1325,1325,0
20250401,165800,72309210,1325,1325,1325,1325,663
20250401,165700,72309210,1325,1325,1325,1325,0
20250401,165600,72309210,1325,1325,1325,1325,0
20250401,165500,72309210,1325,1325,1325,1325,0
20250401,165400,72309210,1325,1325,1325,1325,0
20250401,165300,72309210,1325,1325,1325,1325,0
20250401,165200,72309210,1325,1325,1325,1325,0
20250401,165100,72309210,1325,1325,1325,1325,0
20250401,165000,72309210,1325,1325,1325,1325,0
20250401,164900,72309210,1325,1325,1325,1325,0
20250401,164800,72309210,1325,1325,1325,1325,0
20250401,164700,72309210,1325,1325,1325,1325,0
20250401,164600,72309210,1325,1325,1325,1325,0
20250401,164500,72309210,1325,1325,1325,1325,0
20250401,164400,72309210,1325,1325,1325,1325,0
20250401,164300,72309210,1325,1325,1325,1325,0
20250401,164200,72309210,1325,1325,1325,1325,0
20250401,164100,72309210,1325,1325,1325,1325,0
20250401,164000,72309210,1325,1325,1325,1325,0
20250401,163900,72309210,1325,1325,1325,1325,0
20250401,163800,72309210,1325,1325,1325,1325,0
20250401,163700,72309210,1325,1325,1325,1325,0
20250401,163600,72309210,1325,1325,1325,1325,0
20250401,163500,72309210,1325,1325,1325,1325,0
20250401,163400,72309210,1325,1325,1325,1325,0
20250401,163300,72309210,1325,1325,1325,1325,0
20250401,163200,72309210,1325,1325,1325,1325,0
20250401,163100,72309210,1325,1325,1325,1325,0
20250401,163000,72309210,1325,1325,1325,1325,0
20250401,162900,72309210,1325,1325,1325,1325,0
20250401,162800,72309210,1325,1325,1325,1325,663
20250401,162700,72309210,1325,1325,1325,1325,0
20250401,162600,72309210,1325,1325,1325,1325,0
20250401,162500,72309210,1325,1325,1325,1325,0
20250401,162400,72309210,1325,1325,1325,1325,0
20250401,162300,72309210,1325,1325,1325,1325,0
20250401,162200,72309210,1325,1325,1325,1325,0
20250401,162100,72309210,1325,1325,1325,1325,0
20250401,162000,72309210,1325,1325,1325,1325,0
20250401,161900,72309210,1325,1325,1325,1325,0
20250401,161800,72309210,1325,1325,1325,1325,0
20250401,161700,72309210,1325,1325,1325,1325,0
20250401,161600,72309210,1325,1325,1325,1325,0
20250401,161500,72309210,1325,1325,1325,1325,0
20250401,161400,72309210,1325,1325,1325,1325,0
20250401,161300,72309210,1325,1325,1325,1325,0
20250401,161200,72309210,1325,1325,1325,1325,0
20250401,161100,72309210,1325,1325,1325,1325,0
20250401,161000,72309210,1325,1325,1325,1325,0
20250401,160900,72309210,1325,1325,1325,1325,0
20250401,160800,72309210,1325,1325,1325,1325,0
20250401,160700,72309210,1325,1325,1325,1325,0
20250401,160600,72309210,1325,1325,1325,1325,0
20250401,160500,72309210,1325,1325,1325,1325,0
20250401,160400,72309210,1325,1325,1325,1325,0
20250401,160300,72309210,1325,1325,1325,1325,0
20250401,160200,72309210,1325,1325,1325,1325,0
20250401,160100,72309210,1325,1325,1325,1325,0
20250401,160000,72309210,1325,1325,1325,1325,0
20250401,155900,72309210,1325,1325,1325,1325,0
20250401,155800,72309210,1325,1325,1325,1325,663
20250401,155700,72309210,1325,1325,1325,1325,0
20250401,155600,72309210,1325,1325,1325,1325,0
20250401,155500,72309210,1325,1325,1325,1325,0
20250401,155400,72309210,1325,1325,1325,1325,0
20250401,155300,72309210,1325,1325,1325,1325,0
20250401,155200,72309210,1325,1325,1325,1325,0
20250401,155100,72309210,1325,1325,1325,1325,0
20250401,155000,72309210,1325,1325,1325,1325,0
20250401,154900,72309210,1325,1325,1325,1325,0
20250401,154800,72309210,1325,1325,1325,1325,0
20250401,154700,72309210,1325,1325,1325,1325,0
20250401,154600,72309210,1325,1325,1325,1325,0
20250401,154500,72309210,1325,1325,1325,1325,0
20250401,154400,72309210,1325,1325,1325,1325,0
20250401,154300,72309210,1325,1325,1325,1325,0
20250401,154200,72309210,1325,1325,1325,1325,0
20250401,154100,72309210,1325,1325,1325,1325,0
20250401,154000,72309210,1325,1325,1325,1325,0
20250401,153900,72309210,1325,1325,1325,1325,0
20250401,153800,72309210,1325,1325,1325,1325,0
20250401,153700,72309210,1325,1325,1325,1325,0
20250401,153600,72309210,1325,1325,1325,1325,0
20250401,153500,72309210,1325,1325,1325,1325,0
20250401,153400,72309210,1325,1325,1325,1325,0
20250401,153300,72309210,1325,1325,1325,1325,0
20250401,153200,72309210,1325,1325,1325,1325,0
20250401,153100,72309210,1325,1325,1325,1325,0
20250401,153000,72309210,1325,1325,1325,1325,663
20250401,152900,71430735,1325,1325,1325,1325,0
20250401,152800,71430735,1325,1325,1325,1325,0
20250401,152700,71430735,1325,1325,1325,1325,0
20250401,152600,71430735,1325,1325,1325,1325,0
20250401,152500,71430735,1325,1325,1325,1325,0
20250401,152400,71430735,1325,1325,1325,1325,0
20250401,152300,71430735,1325,1325,1325,1325,0
20250401,152200,71430735,1325,1325,1325,1325,0
20250401,152100,71430735,1325,1325,1325,1325,0
20250401,152000,71430735,1325,1325,1325,1325,0
20250401,151900,71430735,1325,1325,1325,1325,0
20250401,151800,71430735,1325,1325,1325,1325,31
20250401,151700,71389660,1325,1325,1325,1325,31
20250401,151600,71348585,1325,1325,1325,1325,30
20250401,151500,71308835,1325,1325,1325,1325,400
20250401,151400,70778835,1323,1327,1327,1323,1000
20250401,151300,69455795,1339,1339,1339,1339,0
20250401,151200,69455795,1339,1339,1339,1339,0
20250401,151100,69455795,1339,1339,1339,1339,249
20250401,151000,69122384,1339,1339,1339,1339,0
20250401,150900,69122384,1339,1339,1339,1339,0
20250401,150800,69122384,1339,1339,1339,1339,0
20250401,150700,69122384,1339,1339,1339,1339,0
20250401,150600,69122384,1339,1339,1339,1339,0
20250401,150500,69122384,1339,1339,1339,1339,0
20250401,150400,69122384,1339,1339,1339,1339,0
20250401,150300,69122384,1339,1339,1339,1339,0
20250401,150200,69122384,1339,1338,1339,1338,2995
20250401,150100,65112080,1327,1335,1335,1327,160
20250401,150000,64899720,1338,1338,1338,1338,0
20250401,145900,64899720,1338,1338,1338,1338,1
20250401,145800,64898382,1337,1338,1338,1337,59
20250401,145700,64819497,1338,1338,1338,1338,4
20250401,145600,64814145,1339,1339,1339,1339,0
20250401,145500,64814145,1339,1339,1339,1339,11
20250401,145400,64799416,1340,1340,1340,1340,3
20250401,145300,64795396,1340,1348,1348,1340,43
20250401,145200,64737692,1349,1333,1349,1333,1002
20250401,145100,63388716,1333,1333,1333,1333,0
20250401,145000,63388716,1333,1333,1333,1333,0
20250401,144900,63388716,1333,1326,1333,1326,3
20250401,144800,63384724,1326,1326,1326,1326,0
20250401,144700,63384724,1326,1326,1326,1326,0
20250401,144600,63384724,1326,1326,1326,1326,0
20250401,144500,63384724,1326,1326,1326,1326,3
20250401,144400,63380746,1346,1346,1346,1346,0
20250401,144300,63380746,1346,1325,1346,1325,2
20250401,144200,63378075,1324,1324,1324,1324,22
20250401,144100,63348947,1345,1345,1345,1345,0
20250401,144000,63348947,1345,1345,1345,1345,0
20250401,143900,63348947,1345,1345,1345,1345,743
20250401,143800,62349612,1347,1321,1347,1321,2
20250401,143700,62346944,1344,1320,1344,1320,224
20250401,143600,62050714,1320,1320,1320,1320,0
20250401,143500,62050714,1320,1320,1320,1320,0
20250401,143400,62050714,1320,1320,1320,1320,1
20250401,143300,62049394,1332,1342,1350,1332,8426
20250401,143200,50718470,1342,1347,1347,1342,101
20250401,143100,50582923,1347,1340,1347,1340,1891
20250401,143000,48042080,1340,1332,1340,1332,805
20250401,142900,46969810,1333,1333,1333,1333,0
20250401,142800,46969810,1333,1333,1333,1333,6
20250401,142700,46961812,1317,1344,1344,1317,73
20250401,142600,46864746,1341,1333,1341,1333,340
20250401,142500,46411269,1332,1330,1332,1330,1084
20250401,142400,44969483,1330,1316,1330,1316,2
20250401,142300,44966837,1316,1316,1316,1316,0
20250401,142200,44966837,1316,1316,1316,1316,120
20250401,142100,44808917,1316,1316,1316,1316,0
20250401,142000,44808917,1316,1316,1316,1316,0
20250401,141900,44808917,1316,1313,1316,1313,896
20250401,141800,43630102,1313,1313,1313,1313,0
20250401,141700,43630102,1313,1313,1313,1313,4
20250401,141600,43624850,1317,1309,1317,1307,1574
20250401,141500,41565967,1330,1308,1330,1308,2
20250401,141400,41563329,1308,1308,1308,1308,0
20250401,141300,41563329,1308,1308,1308,1308,0
20250401,141200,41563329,1308,1308,1308,1308,0
20250401,141100,41563329,1308,1329,1329,1308,100
20250401,141000,41432340,1329,1329,1329,1329,0
20250401,140900,41432340,1329,1329,1329,1329,1
20250401,140800,41431011,1329,1329,1329,1329,0
20250401,140700,41431011,1329,1329,1329,1329,0
20250401,140600,41431011,1329,1329,1329,1329,0
20250401,140500,41431011,1329,1329,1329,1329,0
20250401,140400,41431011,1329,1329,1329,1329,0
20250401,140300,41431011,1329,1329,1329,1329,0
20250401,140200,41431011,1329,1328,1329,1328,3892
20250401,140100,36258544,1329,1329,1329,1329,0
20250401,140000,36258544,1329,1329,1329,1329,0
20250401,135900,36258544,1329,1329,1329,1329,0
20250401,135800,36258544,1329,1329,1329,1329,0
20250401,135700,36258544,1329,1305,1329,1305,2
20250401,135600,36255910,1305,1305,1305,1305,0
20250401,135500,36255910,1305,1305,1305,1305,0
20250401,135400,36255910,1305,1305,1305,1305,0
20250401,135300,36255910,1305,1305,1305,1305,0
20250401,135200,36255910,1305,1305,1305,1305,31
20250401,135100,36215455,1330,1341,1341,1330,2567
20250401,135000,32774626,1341,1320,1341,1320,8246
20250401,134900,21806523,1300,1300,1319,1300,2891
20250401,134800,18041133,1318,1300,1318,1300,141
20250401,134700,17855313,1300,1300,1300,1300,0
20250401,134600,17855313,1300,1301,1301,1300,100
20250401,134500,17725261,1300,1301,1317,1300,131
20250401,134400,17554562,1300,1291,1300,1291,2158
20250401,134300,14751115,1289,1288,1289,1288,2000
20250401,134200,12174452,1270,1270,1270,1270,0
20250401,134100,12174452,1270,1270,1270,1270,0
20250401,134000,12174452,1270,1270,1270,1270,0
20250401,133900,12174452,1270,1270,1270,1270,0
20250401,133800,12174452,1270,1270,1270,1270,0
20250401,133700,12174452,1270,1270,1270,1270,0
20250401,133600,12174452,1270,1270,1270,1270,0
20250401,133500,12174452,1270,1270,1270,1270,0
20250401,133400,12174452,1270,1270,1270,1270,0
20250401,133300,12174452,1270,1270,1270,1270,0
20250401,133200,12174452,1270,1270,1270,1270,0
20250401,133100,12174452,1270,1270,1270,1270,0
20250401,133000,12174452,1270,1270,1270,1270,0
20250401,132900,12174452,1270,1270,1270,1270,0
20250401,132800,12174452,1270,1270,1270,1270,0
20250401,132700,12174452,1270,1270,1270,1270,0
20250401,132600,12174452,1270,1270,1270,1270,0
20250401,132500,12174452,1270,1270,1270,1270,0
20250401,132400,12174452,1270,1270,1270,1270,0
20250401,132300,12174452,1270,1270,1270,1270,0
20250401,132200,12174452,1270,1270,1270,1270,25
20250401,132100,12142702,1270,1270,1270,1270,0
20250401,132000,12142702,1270,1270,1270,1270,500
20250401,131900,11507702,1270,1270,1270,1270,0
20250401,131800,11507702,1270,1270,1270,1270,0
20250401,131700,11507702,1270,1270,1270,1270,0
20250401,131600,11507702,1270,1270,1270,1270,0
20250401,131500,11507702,1270,1270,1270,1270,0
20250401,131400,11507702,1270,1270,1270,1270,0
20250401,131300,11507702,1270,1273,1273,1270,1000
20250401,131200,10236657,1273,1273,1273,1273,0
20250401,131100,10236657,1273,1273,1273,1273,0
20250401,131000,10236657,1273,1273,1273,1273,0
20250401,130900,10236657,1273,1273,1273,1273,0
20250401,130800,10236657,1273,1273,1273,1273,0
20250401,130700,10236657,1273,1273,1273,1273,0
20250401,130600,10236657,1273,1273,1273,1273,0
20250401,130500,10236657,1273,1273,1273,1273,0
20250401,130400,10236657,1273,1273,1273,1273,0
20250401,130300,10236657,1273,1273,1273,1273,0
20250401,130200,10236657,1273,1273,1273,1273,0
20250401,130100,10236657,1273,1273,1273,1273,0
20250401,130000,10236657,1273,1273,1273,1273,0
20250401,125900,10236657,1273,1273,1273,1273,0
20250401,125800,10236657,1273,1273,1273,1273,0
20250401,125700,10236657,1273,1273,1273,1273,0
20250401,125600,10236657,1273,1273,1273,1273,0
20250401,125500,10236657,1273,1273,1273,1273,0
20250401,125400,10236657,1273,1273,1273,1273,0
20250401,125300,10236657,1273,1273,1273,1273,0
20250401,125200,10236657,1273,1273,1273,1273,0
20250401,125100,10236657,1273,1273,1273,1273,0
20250401,125000,10236657,1273,1274,1274,1273,77
20250401,124900,10138579,1290,1290,1290,1290,0
20250401,124800,10138579,1290,1290,1290,1290,0
20250401,124700,10138579,1290,1290,1290,1290,0
20250401,124600,10138579,1290,1290,1290,1290,0
20250401,124500,10138579,1290,1290,1290,1290,0
20250401,124400,10138579,1290,1290,1290,1290,0
20250401,124300,10138579,1290,1290,1290,1290,0
20250401,124200,10138579,1290,1290,1290,1290,0
20250401,124100,10138579,1290,1290,1290,1290,0
20250401,124000,10138579,1290,1290,1290,1290,0
20250401,123900,10138579,1290,1290,1290,1290,0
20250401,123800,10138579,1290,1290,1290,1290,0
20250401,123700,10138579,1290,1290,1290,1290,0
20250401,123600,10138579,1290,1290,1290,1290,0
20250401,123500,10138579,1290,1290,1290,1290,0
20250401,123400,10138579,1290,1290,1290,1290,0
20250401,123300,10138579,1290,1290,1290,1290,0
20250401,123200,10138579,1290,1290,1290,1290,0
20250401,123100,10138579,1290,1290,1290,1290,0
20250401,123000,10138579,1290,1290,1290,1290,0
20250401,122900,10138579,1290,1290,1290,1290,0
20250401,122800,10138579,1290,1290,1290,1290,0
20250401,122700,10138579,1290,1290,1290,1290,0
20250401,122600,10138579,1290,1290,1290,1290,0
20250401,122500,10138579,1290,1290,1290,1290,0
20250401,122400,10138579,1290,1290,1290,1290,0
20250401,122300,10138579,1290,1290,1290,1290,0
20250401,122200,10138579,1290,1290,1290,1290,0
20250401,122100,10138579,1290,1290,1290,1290,0
20250401,122000,10138579,1290,1290,1290,1290,0
20250401,121900,10138579,1290,1290,1290,1290,0
20250401,121800,10138579,1290,1290,1290,1290,0
20250401,121700,10138579,1290,1290,1290,1290,0
20250401,121600,10138579,1290,1290,1290,1290,0
20250401,121500,10138579,1290,1290,1290,1290,0
20250401,121400,10138579,1290,1290,1290,1290,0
20250401,121300,10138579,1290,1290,1290,1290,0
20250401,121200,10138579,1290,1290,1290,1290,0
20250401,121100,10138579,1290,1290,1290,1290,0
20250401,121000,10138579,1290,1290,1290,1290,0
20250401,120900,10138579,1290,1290,1290,1290,0
20250401,120800,10138579,1290,1290,1290,1290,0
20250401,120700,10138579,1290,1290,1290,1290,0
20250401,120600,10138579,1290,1290,1290,1290,0
20250401,120500,10138579,1290,1290,1290,1290,0
20250401,120400,10138579,1290,1290,1290,1290,0
20250401,120300,10138579,1290,1290,1290,1290,0
20250401,120200,10138579,1290,1290,1290,1290,0
20250401,120100,10138579,1290,1290,1290,1290,0
20250401,120000,10138579,1290,1290,1290,1290,0
20250401,115900,10138579,1290,1290,1290,1290,0
20250401,115800,10138579,1290,1290,1290,1290,0
20250401,115700,10138579,1290,1290,1290,1290,0
20250401,115600,10138579,1290,1290,1290,1290,0
20250401,115500,10138579,1290,1290,1290,1290,0
20250401,115400,10138579,1290,1271,1290,1271,2
20250401,115300,10136018,1271,1271,1271,1271,0
20250401,115200,10136018,1271,1271,1271,1271,0
20250401,115100,10136018,1271,1271,1271,1271,0
20250401,115000,10136018,1271,1271,1271,1271,0
20250401,114900,10136018,1271,1271,1271,1271,0
20250401,114800,10136018,1271,1271,1271,1271,0
20250401,114700,10136018,1271,1271,1271,1271,0
20250401,114600,10136018,1271,1271,1271,1271,0
20250401,114500,10136018,1271,1271,1271,1271,0
20250401,114400,10136018,1271,1271,1271,1271,0
20250401,114300,10136018,1271,1271,1271,1271,0
20250401,114200,10136018,1271,1271,1271,1271,0
20250401,114100,10136018,1271,1271,1271,1271,0
20250401,114000,10136018,1271,1271,1271,1271,0
20250401,113900,10136018,1271,1271,1271,1271,130
20250401,113800,9970788,1290,1290,1290,1290,200
20250401,113700,9712788,1279,1279,1279,1279,0
20250401,113600,9712788,1279,1279,1279,1279,0
20250401,113500,9712788,1279,1279,1279,1279,0
20250401,113400,9712788,1279,1279,1279,1279,0
20250401,113300,9712788,1279,1279,1279,1279,0
20250401,113200,9712788,1279,1279,1279,1279,0
20250401,113100,9712788,1279,1279,1279,1279,0
20250401,113000,9712788,1279,1279,1279,1279,0
20250401,112900,9712788,1279,1279,1279,1279,0
20250401,112800,9712788,1279,1279,1279,1279,0
20250401,112700,9712788,1279,1279,1279,1279,0
20250401,112600,9712788,1279,1279,1279,1279,0
20250401,112500,9712788,1279,1279,1279,1279,0
20250401,112400,9712788,1279,1279,1279,1279,0
20250401,112300,9712788,1279,1279,1279,1279,0
20250401,112200,9712788,1279,1279,1279,1279,0
20250401,112100,9712788,1279,1279,1279,1279,0
20250401,112000,9712788,1279,1279,1279,1279,0
20250401,111900,9712788,1279,1279,1279,1279,0
20250401,111800,9712788,1279,1279,1279,1279,0
20250401,111700,9712788,1279,1279,1279,1279,0
20250401,111600,9712788,1279,1279,1279,1279,0
20250401,111500,9712788,1279,1279,1279,1279,0
20250401,111400,9712788,1279,1279,1279,1279,0
20250401,111300,9712788,1279,1279,1279,1279,0
20250401,111200,9712788,1279,1279,1279,1279,0
20250401,111100,9712788,1279,1279,1279,1279,0
20250401,111000,9712788,1279,1279,1279,1279,0
20250401,110900,9712788,1279,1279,1279,1279,0
20250401,110800,9712788,1279,1279,1279,1279,0
20250401,110700,9712788,1279,1279,1279,1279,0
20250401,110600,9712788,1279,1279,1279,1279,0
20250401,110500,9712788,1279,1279,1279,1279,0
20250401,110400,9712788,1279,1279,1279,1279,0
20250401,110300,9712788,1279,1279,1279,1279,0
20250401,110200,9712788,1279,1279,1279,1279,0
20250401,110100,9712788,1279,1279,1279,1279,0
20250401,110000,9712788,1279,1279,1279,1279,0
20250401,105900,9712788,1279,1279,1279,1279,0
20250401,105800,9712788,1279,1279,1279,1279,0
20250401,105700,9712788,1279,1279,1279,1279,0
20250401,105600,9712788,1279,1279,1279,1279,0
20250401,105500,9712788,1279,1279,1279,1279,0
20250401,105400,9712788,1279,1279,1279,1279,0
20250401,105300,9712788,1279,1279,1279,1279,975
20250401,105200,8465763,1279,1279,1279,1279,1025
20250401,105100,7154788,1279,1279,1279,1279,0
20250401,105000,7154788,1279,1279,1279,1279,0
20250401,104900,7154788,1279,1279,1279,1279,0
20250401,104800,7154788,1279,1279,1279,1279,0
20250401,104700,7154788,1279,1279,1279,1279,0
20250401,104600,7154788,1279,1279,1279,1279,0
20250401,104500,7154788,1279,1279,1279,1279,0
20250401,104400,7154788,1279,1279,1279,1279,0
20250401,104300,7154788,1279,1279,1279,1279,0
20250401,104200,7154788,1279,1279,1279,1279,0
20250401,104100,7154788,1279,1279,1279,1279,0
20250401,104000,7154788,1279,1279,1279,1279,0
20250401,103900,7154788,1279,1279,1279,1279,0
20250401,103800,7154788,1279,1279,1279,1279,0
20250401,103700,7154788,1279,1279,1279,1279,0
20250401,103600,7154788,1279,1279,1279,1279,0
20250401,103500,7154788,1279,1279,1279,1279,0
20250401,103400,7154788,1279,1279,1279,1279,0
20250401,103300,7154788,1279,1279,1279,1279,100
20250401,103200,7026888,1267,1267,1267,1267,0
20250401,103100,7026888,1267,1267,1267,1267,0
20250401,103000,7026888,1267,1267,1267,1267,0
20250401,102900,7026888,1267,1267,1267,1267,0
20250401,102800,7026888,1267,1267,1267,1267,0
20250401,102700,7026888,1267,1267,1267,1267,0
20250401,102600,7026888,1267,1267,1267,1267,0
20250401,102500,7026888,1267,1267,1267,1267,0
20250401,102400,7026888,1267,1267,1267,1267,0
20250401,102300,7026888,1267,1267,1267,1267,0
20250401,102200,7026888,1267,1267,1267,1267,0
20250401,102100,7026888,1267,1267,1267,1267,0
20250401,102000,7026888,1267,1267,1267,1267,0
20250401,101900,7026888,1267,1267,1267,1267,100
20250401,101800,6900188,1267,1267,1267,1267,0
20250401,101700,6900188,1267,1269,1269,1267,638
20250401,101600,6091476,1298,1298,1298,1298,0
20250401,101500,6091476,1298,1298,1298,1298,0
20250401,101400,6091476,1298,1298,1298,1298,0
20250401,101300,6091476,1298,1298,1298,1298,0
20250401,101200,6091476,1298,1298,1298,1298,0
20250401,101100,6091476,1298,1298,1298,1298,0
20250401,101000,6091476,1298,1298,1298,1298,0
20250401,100900,6091476,1298,1298,1298,1298,0
20250401,100800,6091476,1298,1298,1298,1298,0
20250401,100700,6091476,1298,1298,1298,1298,0
20250401,100600,6091476,1298,1298,1298,1298,0
20250401,100500,6091476,1298,1298,1298,1298,0
20250401,100400,6091476,1298,1298,1298,1298,0
20250401,100300,6091476,1298,1298,1298,1298,0
20250401,100200,6091476,1298,1298,1298,1298,0
20250401,100100,6091476,1298,1298,1298,1298,0
20250401,100000,6091476,1298,1298,1298,1298,0
20250401,095900,6091476,1298,1298,1298,1298,0
20250401,095800,6091476,1298,1298,1298,1298,0
20250401,095700,6091476,1298,1298,1298,1298,0
20250401,095600,6091476,1298,1280,1298,1280,74
20250401,095500,5995946,1264,1264,1264,1264,0
20250401,095400,5995946,1264,1264,1264,1264,1
20250401,095300,5994682,1264,1264,1264,1264,17
20250401,095200,5973194,1280,1280,1280,1280,0
20250401,095100,5973194,1280,1278,1280,1278,74
20250401,095000,5878620,1278,1278,1278,1278,0
20250401,094900,5878620,1278,1278,1278,1278,8
20250401,094800,5868396,1278,1278,1278,1278,1
20250401,094700,5867118,1278,1278,1278,1278,0
20250401,094600,5867118,1278,1277,1278,1277,74
20250401,094500,5772567,1278,1278,1278,1278,0
20250401,094400,5772567,1278,1278,1278,1278,0
20250401,094300,5772567,1278,1278,1278,1278,0
20250401,094200,5772567,1278,1278,1278,1278,0
20250401,094100,5772567,1278,1278,1278,1278,74
20250401,094000,5677995,1275,1275,1275,1275,0
20250401,093900,5677995,1275,1275,1275,1275,0
20250401,093800,5677995,1275,1275,1275,1275,0
20250401,093700,5677995,1275,1275,1275,1275,0
20250401,093600,5677995,1275,1274,1275,1274,74
20250401,093500,5583718,1274,1274,1274,1274,0
20250401,093400,5583718,1274,1274,1274,1274,0
20250401,093300,5583718,1274,1274,1274,1274,0
20250401,093200,5583718,1274,1274,1274,1274,0
20250401,093100,5583718,1274,1274,1274,1274,75
20250401,093000,5488168,1278,1278,1278,1278,0
20250401,092900,5488168,1278,1278,1278,1278,0
20250401,092800,5488168,1278,1278,1278,1278,0
20250401,092700,5488168,1278,1278,1278,1278,0
20250401,092600,5488168,1278,1278,1278,1278,75
20250401,092500,5392318,1253,1253,1253,1253,0
20250401,092400,5392318,1253,1253,1253,1253,0
20250401,092300,5392318,1253,1259,1259,1253,2420
20250401,092200,2351990,1279,1279,1279,1279,0
20250401,092100,2351990,1279,1279,1279,1279,75
20250401,092000,2256065,1292,1292,1292,1292,0
20250401,091900,2256065,1292,1292,1292,1292,0
20250401,091800,2256065,1292,1292,1292,1292,0
20250401,091700,2256065,1292,1292,1292,1292,0
20250401,091600,2256065,1292,1292,1292,1292,75
20250401,091500,2159165,1259,1259,1259,1259,101
20250401,091400,2032006,1295,1295,1295,1295,0
20250401,091300,2032006,1295,1260,1295,1259,453
20250401,091200,1461457,1298,1298,1298,1298,100
20250401,091100,1331657,1299,1296,1299,1296,526
20250401,091000,648441,1297,1297,1297,1297,0
20250401,090900,648441,1297,1298,1298,1254,5
20250401,090800,642040,1254,1254,1254,1254,0
20250401,090700,642040,1254,1254,1254,1254,0
20250401,090600,642040,1254,1254,1254,1254,0
20250401,090500,642040,1254,1254,1254,1254,0
20250401,090400,642040,1254,1254,1254,1254,0
20250401,090300,642040,1254,1254,1254,1254,0
20250401,090200,642040,1254,1254,1254,1254,0
20250401,090100,642040,1254,1254,1254,1254,0
20250401,090000,642040,1254,1254,1254,1246,512
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 195800 72309210 1325 1325 1325 1325 663
3 20250401 195700 72309210 1325 1325 1325 1325 0
4 20250401 195600 72309210 1325 1325 1325 1325 0
5 20250401 195500 72309210 1325 1325 1325 1325 0
6 20250401 195400 72309210 1325 1325 1325 1325 0
7 20250401 195300 72309210 1325 1325 1325 1325 0
8 20250401 195200 72309210 1325 1325 1325 1325 0
9 20250401 195100 72309210 1325 1325 1325 1325 0
10 20250401 195000 72309210 1325 1325 1325 1325 0
11 20250401 194900 72309210 1325 1325 1325 1325 0
12 20250401 194800 72309210 1325 1325 1325 1325 0
13 20250401 194700 72309210 1325 1325 1325 1325 0
14 20250401 194600 72309210 1325 1325 1325 1325 0
15 20250401 194500 72309210 1325 1325 1325 1325 0
16 20250401 194400 72309210 1325 1325 1325 1325 0
17 20250401 194300 72309210 1325 1325 1325 1325 0
18 20250401 194200 72309210 1325 1325 1325 1325 0
19 20250401 194100 72309210 1325 1325 1325 1325 0
20 20250401 194000 72309210 1325 1325 1325 1325 0
21 20250401 193900 72309210 1325 1325 1325 1325 0
22 20250401 193800 72309210 1325 1325 1325 1325 0
23 20250401 193700 72309210 1325 1325 1325 1325 0
24 20250401 193600 72309210 1325 1325 1325 1325 0
25 20250401 193500 72309210 1325 1325 1325 1325 0
26 20250401 193400 72309210 1325 1325 1325 1325 0
27 20250401 193300 72309210 1325 1325 1325 1325 0
28 20250401 193200 72309210 1325 1325 1325 1325 0
29 20250401 193100 72309210 1325 1325 1325 1325 0
30 20250401 193000 72309210 1325 1325 1325 1325 0
31 20250401 192900 72309210 1325 1325 1325 1325 0
32 20250401 192800 72309210 1325 1325 1325 1325 663
33 20250401 192700 72309210 1325 1325 1325 1325 0
34 20250401 192600 72309210 1325 1325 1325 1325 0
35 20250401 192500 72309210 1325 1325 1325 1325 0
36 20250401 192400 72309210 1325 1325 1325 1325 0
37 20250401 192300 72309210 1325 1325 1325 1325 0
38 20250401 192200 72309210 1325 1325 1325 1325 0
39 20250401 192100 72309210 1325 1325 1325 1325 0
40 20250401 192000 72309210 1325 1325 1325 1325 0
41 20250401 191900 72309210 1325 1325 1325 1325 0
42 20250401 191800 72309210 1325 1325 1325 1325 0
43 20250401 191700 72309210 1325 1325 1325 1325 0
44 20250401 191600 72309210 1325 1325 1325 1325 0
45 20250401 191500 72309210 1325 1325 1325 1325 0
46 20250401 191400 72309210 1325 1325 1325 1325 0
47 20250401 191300 72309210 1325 1325 1325 1325 0
48 20250401 191200 72309210 1325 1325 1325 1325 0
49 20250401 191100 72309210 1325 1325 1325 1325 0
50 20250401 191000 72309210 1325 1325 1325 1325 0
51 20250401 190900 72309210 1325 1325 1325 1325 0
52 20250401 190800 72309210 1325 1325 1325 1325 0
53 20250401 190700 72309210 1325 1325 1325 1325 0
54 20250401 190600 72309210 1325 1325 1325 1325 0
55 20250401 190500 72309210 1325 1325 1325 1325 0
56 20250401 190400 72309210 1325 1325 1325 1325 0
57 20250401 190300 72309210 1325 1325 1325 1325 0
58 20250401 190200 72309210 1325 1325 1325 1325 0
59 20250401 190100 72309210 1325 1325 1325 1325 0
60 20250401 190000 72309210 1325 1325 1325 1325 0
61 20250401 185900 72309210 1325 1325 1325 1325 0
62 20250401 185800 72309210 1325 1325 1325 1325 663
63 20250401 185700 72309210 1325 1325 1325 1325 0
64 20250401 185600 72309210 1325 1325 1325 1325 0
65 20250401 185500 72309210 1325 1325 1325 1325 0
66 20250401 185400 72309210 1325 1325 1325 1325 0
67 20250401 185300 72309210 1325 1325 1325 1325 0
68 20250401 185200 72309210 1325 1325 1325 1325 0
69 20250401 185100 72309210 1325 1325 1325 1325 0
70 20250401 185000 72309210 1325 1325 1325 1325 0
71 20250401 184900 72309210 1325 1325 1325 1325 0
72 20250401 184800 72309210 1325 1325 1325 1325 0
73 20250401 184700 72309210 1325 1325 1325 1325 0
74 20250401 184600 72309210 1325 1325 1325 1325 0
75 20250401 184500 72309210 1325 1325 1325 1325 0
76 20250401 184400 72309210 1325 1325 1325 1325 0
77 20250401 184300 72309210 1325 1325 1325 1325 0
78 20250401 184200 72309210 1325 1325 1325 1325 0
79 20250401 184100 72309210 1325 1325 1325 1325 0
80 20250401 184000 72309210 1325 1325 1325 1325 0
81 20250401 183900 72309210 1325 1325 1325 1325 0
82 20250401 183800 72309210 1325 1325 1325 1325 0
83 20250401 183700 72309210 1325 1325 1325 1325 0
84 20250401 183600 72309210 1325 1325 1325 1325 0
85 20250401 183500 72309210 1325 1325 1325 1325 0
86 20250401 183400 72309210 1325 1325 1325 1325 0
87 20250401 183300 72309210 1325 1325 1325 1325 0
88 20250401 183200 72309210 1325 1325 1325 1325 0
89 20250401 183100 72309210 1325 1325 1325 1325 0
90 20250401 183000 72309210 1325 1325 1325 1325 0
91 20250401 182900 72309210 1325 1325 1325 1325 0
92 20250401 182800 72309210 1325 1325 1325 1325 663
93 20250401 182700 72309210 1325 1325 1325 1325 0
94 20250401 182600 72309210 1325 1325 1325 1325 0
95 20250401 182500 72309210 1325 1325 1325 1325 0
96 20250401 182400 72309210 1325 1325 1325 1325 0
97 20250401 182300 72309210 1325 1325 1325 1325 0
98 20250401 182200 72309210 1325 1325 1325 1325 0
99 20250401 182100 72309210 1325 1325 1325 1325 0
100 20250401 182000 72309210 1325 1325 1325 1325 0
101 20250401 181900 72309210 1325 1325 1325 1325 0
102 20250401 181800 72309210 1325 1325 1325 1325 0
103 20250401 181700 72309210 1325 1325 1325 1325 0
104 20250401 181600 72309210 1325 1325 1325 1325 0
105 20250401 181500 72309210 1325 1325 1325 1325 0
106 20250401 181400 72309210 1325 1325 1325 1325 0
107 20250401 181300 72309210 1325 1325 1325 1325 0
108 20250401 181200 72309210 1325 1325 1325 1325 0
109 20250401 181100 72309210 1325 1325 1325 1325 0
110 20250401 181000 72309210 1325 1325 1325 1325 0
111 20250401 180900 72309210 1325 1325 1325 1325 0
112 20250401 180800 72309210 1325 1325 1325 1325 0
113 20250401 180700 72309210 1325 1325 1325 1325 0
114 20250401 180600 72309210 1325 1325 1325 1325 0
115 20250401 180500 72309210 1325 1325 1325 1325 0
116 20250401 180400 72309210 1325 1325 1325 1325 0
117 20250401 180300 72309210 1325 1325 1325 1325 0
118 20250401 180200 72309210 1325 1325 1325 1325 0
119 20250401 180100 72309210 1325 1325 1325 1325 0
120 20250401 180000 72309210 1325 1325 1325 1325 0
121 20250401 175900 72309210 1325 1325 1325 1325 0
122 20250401 175800 72309210 1325 1325 1325 1325 663
123 20250401 175700 72309210 1325 1325 1325 1325 0
124 20250401 175600 72309210 1325 1325 1325 1325 0
125 20250401 175500 72309210 1325 1325 1325 1325 0
126 20250401 175400 72309210 1325 1325 1325 1325 0
127 20250401 175300 72309210 1325 1325 1325 1325 0
128 20250401 175200 72309210 1325 1325 1325 1325 0
129 20250401 175100 72309210 1325 1325 1325 1325 0
130 20250401 175000 72309210 1325 1325 1325 1325 0
131 20250401 174900 72309210 1325 1325 1325 1325 0
132 20250401 174800 72309210 1325 1325 1325 1325 0
133 20250401 174700 72309210 1325 1325 1325 1325 0
134 20250401 174600 72309210 1325 1325 1325 1325 0
135 20250401 174500 72309210 1325 1325 1325 1325 0
136 20250401 174400 72309210 1325 1325 1325 1325 0
137 20250401 174300 72309210 1325 1325 1325 1325 0
138 20250401 174200 72309210 1325 1325 1325 1325 0
139 20250401 174100 72309210 1325 1325 1325 1325 0
140 20250401 174000 72309210 1325 1325 1325 1325 0
141 20250401 173900 72309210 1325 1325 1325 1325 0
142 20250401 173800 72309210 1325 1325 1325 1325 0
143 20250401 173700 72309210 1325 1325 1325 1325 0
144 20250401 173600 72309210 1325 1325 1325 1325 0
145 20250401 173500 72309210 1325 1325 1325 1325 0
146 20250401 173400 72309210 1325 1325 1325 1325 0
147 20250401 173300 72309210 1325 1325 1325 1325 0
148 20250401 173200 72309210 1325 1325 1325 1325 0
149 20250401 173100 72309210 1325 1325 1325 1325 0
150 20250401 173000 72309210 1325 1325 1325 1325 0
151 20250401 172900 72309210 1325 1325 1325 1325 0
152 20250401 172800 72309210 1325 1325 1325 1325 663
153 20250401 172700 72309210 1325 1325 1325 1325 0
154 20250401 172600 72309210 1325 1325 1325 1325 0
155 20250401 172500 72309210 1325 1325 1325 1325 0
156 20250401 172400 72309210 1325 1325 1325 1325 0
157 20250401 172300 72309210 1325 1325 1325 1325 0
158 20250401 172200 72309210 1325 1325 1325 1325 0
159 20250401 172100 72309210 1325 1325 1325 1325 0
160 20250401 172000 72309210 1325 1325 1325 1325 0
161 20250401 171900 72309210 1325 1325 1325 1325 0
162 20250401 171800 72309210 1325 1325 1325 1325 0
163 20250401 171700 72309210 1325 1325 1325 1325 0
164 20250401 171600 72309210 1325 1325 1325 1325 0
165 20250401 171500 72309210 1325 1325 1325 1325 0
166 20250401 171400 72309210 1325 1325 1325 1325 0
167 20250401 171300 72309210 1325 1325 1325 1325 0
168 20250401 171200 72309210 1325 1325 1325 1325 0
169 20250401 171100 72309210 1325 1325 1325 1325 0
170 20250401 171000 72309210 1325 1325 1325 1325 0
171 20250401 170900 72309210 1325 1325 1325 1325 0
172 20250401 170800 72309210 1325 1325 1325 1325 0
173 20250401 170700 72309210 1325 1325 1325 1325 0
174 20250401 170600 72309210 1325 1325 1325 1325 0
175 20250401 170500 72309210 1325 1325 1325 1325 0
176 20250401 170400 72309210 1325 1325 1325 1325 0
177 20250401 170300 72309210 1325 1325 1325 1325 0
178 20250401 170200 72309210 1325 1325 1325 1325 0
179 20250401 170100 72309210 1325 1325 1325 1325 0
180 20250401 170000 72309210 1325 1325 1325 1325 0
181 20250401 165900 72309210 1325 1325 1325 1325 0
182 20250401 165800 72309210 1325 1325 1325 1325 663
183 20250401 165700 72309210 1325 1325 1325 1325 0
184 20250401 165600 72309210 1325 1325 1325 1325 0
185 20250401 165500 72309210 1325 1325 1325 1325 0
186 20250401 165400 72309210 1325 1325 1325 1325 0
187 20250401 165300 72309210 1325 1325 1325 1325 0
188 20250401 165200 72309210 1325 1325 1325 1325 0
189 20250401 165100 72309210 1325 1325 1325 1325 0
190 20250401 165000 72309210 1325 1325 1325 1325 0
191 20250401 164900 72309210 1325 1325 1325 1325 0
192 20250401 164800 72309210 1325 1325 1325 1325 0
193 20250401 164700 72309210 1325 1325 1325 1325 0
194 20250401 164600 72309210 1325 1325 1325 1325 0
195 20250401 164500 72309210 1325 1325 1325 1325 0
196 20250401 164400 72309210 1325 1325 1325 1325 0
197 20250401 164300 72309210 1325 1325 1325 1325 0
198 20250401 164200 72309210 1325 1325 1325 1325 0
199 20250401 164100 72309210 1325 1325 1325 1325 0
200 20250401 164000 72309210 1325 1325 1325 1325 0
201 20250401 163900 72309210 1325 1325 1325 1325 0
202 20250401 163800 72309210 1325 1325 1325 1325 0
203 20250401 163700 72309210 1325 1325 1325 1325 0
204 20250401 163600 72309210 1325 1325 1325 1325 0
205 20250401 163500 72309210 1325 1325 1325 1325 0
206 20250401 163400 72309210 1325 1325 1325 1325 0
207 20250401 163300 72309210 1325 1325 1325 1325 0
208 20250401 163200 72309210 1325 1325 1325 1325 0
209 20250401 163100 72309210 1325 1325 1325 1325 0
210 20250401 163000 72309210 1325 1325 1325 1325 0
211 20250401 162900 72309210 1325 1325 1325 1325 0
212 20250401 162800 72309210 1325 1325 1325 1325 663
213 20250401 162700 72309210 1325 1325 1325 1325 0
214 20250401 162600 72309210 1325 1325 1325 1325 0
215 20250401 162500 72309210 1325 1325 1325 1325 0
216 20250401 162400 72309210 1325 1325 1325 1325 0
217 20250401 162300 72309210 1325 1325 1325 1325 0
218 20250401 162200 72309210 1325 1325 1325 1325 0
219 20250401 162100 72309210 1325 1325 1325 1325 0
220 20250401 162000 72309210 1325 1325 1325 1325 0
221 20250401 161900 72309210 1325 1325 1325 1325 0
222 20250401 161800 72309210 1325 1325 1325 1325 0
223 20250401 161700 72309210 1325 1325 1325 1325 0
224 20250401 161600 72309210 1325 1325 1325 1325 0
225 20250401 161500 72309210 1325 1325 1325 1325 0
226 20250401 161400 72309210 1325 1325 1325 1325 0
227 20250401 161300 72309210 1325 1325 1325 1325 0
228 20250401 161200 72309210 1325 1325 1325 1325 0
229 20250401 161100 72309210 1325 1325 1325 1325 0
230 20250401 161000 72309210 1325 1325 1325 1325 0
231 20250401 160900 72309210 1325 1325 1325 1325 0
232 20250401 160800 72309210 1325 1325 1325 1325 0
233 20250401 160700 72309210 1325 1325 1325 1325 0
234 20250401 160600 72309210 1325 1325 1325 1325 0
235 20250401 160500 72309210 1325 1325 1325 1325 0
236 20250401 160400 72309210 1325 1325 1325 1325 0
237 20250401 160300 72309210 1325 1325 1325 1325 0
238 20250401 160200 72309210 1325 1325 1325 1325 0
239 20250401 160100 72309210 1325 1325 1325 1325 0
240 20250401 160000 72309210 1325 1325 1325 1325 0
241 20250401 155900 72309210 1325 1325 1325 1325 0
242 20250401 155800 72309210 1325 1325 1325 1325 663
243 20250401 155700 72309210 1325 1325 1325 1325 0
244 20250401 155600 72309210 1325 1325 1325 1325 0
245 20250401 155500 72309210 1325 1325 1325 1325 0
246 20250401 155400 72309210 1325 1325 1325 1325 0
247 20250401 155300 72309210 1325 1325 1325 1325 0
248 20250401 155200 72309210 1325 1325 1325 1325 0
249 20250401 155100 72309210 1325 1325 1325 1325 0
250 20250401 155000 72309210 1325 1325 1325 1325 0
251 20250401 154900 72309210 1325 1325 1325 1325 0
252 20250401 154800 72309210 1325 1325 1325 1325 0
253 20250401 154700 72309210 1325 1325 1325 1325 0
254 20250401 154600 72309210 1325 1325 1325 1325 0
255 20250401 154500 72309210 1325 1325 1325 1325 0
256 20250401 154400 72309210 1325 1325 1325 1325 0
257 20250401 154300 72309210 1325 1325 1325 1325 0
258 20250401 154200 72309210 1325 1325 1325 1325 0
259 20250401 154100 72309210 1325 1325 1325 1325 0
260 20250401 154000 72309210 1325 1325 1325 1325 0
261 20250401 153900 72309210 1325 1325 1325 1325 0
262 20250401 153800 72309210 1325 1325 1325 1325 0
263 20250401 153700 72309210 1325 1325 1325 1325 0
264 20250401 153600 72309210 1325 1325 1325 1325 0
265 20250401 153500 72309210 1325 1325 1325 1325 0
266 20250401 153400 72309210 1325 1325 1325 1325 0
267 20250401 153300 72309210 1325 1325 1325 1325 0
268 20250401 153200 72309210 1325 1325 1325 1325 0
269 20250401 153100 72309210 1325 1325 1325 1325 0
270 20250401 153000 72309210 1325 1325 1325 1325 663
271 20250401 152900 71430735 1325 1325 1325 1325 0
272 20250401 152800 71430735 1325 1325 1325 1325 0
273 20250401 152700 71430735 1325 1325 1325 1325 0
274 20250401 152600 71430735 1325 1325 1325 1325 0
275 20250401 152500 71430735 1325 1325 1325 1325 0
276 20250401 152400 71430735 1325 1325 1325 1325 0
277 20250401 152300 71430735 1325 1325 1325 1325 0
278 20250401 152200 71430735 1325 1325 1325 1325 0
279 20250401 152100 71430735 1325 1325 1325 1325 0
280 20250401 152000 71430735 1325 1325 1325 1325 0
281 20250401 151900 71430735 1325 1325 1325 1325 0
282 20250401 151800 71430735 1325 1325 1325 1325 31
283 20250401 151700 71389660 1325 1325 1325 1325 31
284 20250401 151600 71348585 1325 1325 1325 1325 30
285 20250401 151500 71308835 1325 1325 1325 1325 400
286 20250401 151400 70778835 1323 1327 1327 1323 1000
287 20250401 151300 69455795 1339 1339 1339 1339 0
288 20250401 151200 69455795 1339 1339 1339 1339 0
289 20250401 151100 69455795 1339 1339 1339 1339 249
290 20250401 151000 69122384 1339 1339 1339 1339 0
291 20250401 150900 69122384 1339 1339 1339 1339 0
292 20250401 150800 69122384 1339 1339 1339 1339 0
293 20250401 150700 69122384 1339 1339 1339 1339 0
294 20250401 150600 69122384 1339 1339 1339 1339 0
295 20250401 150500 69122384 1339 1339 1339 1339 0
296 20250401 150400 69122384 1339 1339 1339 1339 0
297 20250401 150300 69122384 1339 1339 1339 1339 0
298 20250401 150200 69122384 1339 1338 1339 1338 2995
299 20250401 150100 65112080 1327 1335 1335 1327 160
300 20250401 150000 64899720 1338 1338 1338 1338 0
301 20250401 145900 64899720 1338 1338 1338 1338 1
302 20250401 145800 64898382 1337 1338 1338 1337 59
303 20250401 145700 64819497 1338 1338 1338 1338 4
304 20250401 145600 64814145 1339 1339 1339 1339 0
305 20250401 145500 64814145 1339 1339 1339 1339 11
306 20250401 145400 64799416 1340 1340 1340 1340 3
307 20250401 145300 64795396 1340 1348 1348 1340 43
308 20250401 145200 64737692 1349 1333 1349 1333 1002
309 20250401 145100 63388716 1333 1333 1333 1333 0
310 20250401 145000 63388716 1333 1333 1333 1333 0
311 20250401 144900 63388716 1333 1326 1333 1326 3
312 20250401 144800 63384724 1326 1326 1326 1326 0
313 20250401 144700 63384724 1326 1326 1326 1326 0
314 20250401 144600 63384724 1326 1326 1326 1326 0
315 20250401 144500 63384724 1326 1326 1326 1326 3
316 20250401 144400 63380746 1346 1346 1346 1346 0
317 20250401 144300 63380746 1346 1325 1346 1325 2
318 20250401 144200 63378075 1324 1324 1324 1324 22
319 20250401 144100 63348947 1345 1345 1345 1345 0
320 20250401 144000 63348947 1345 1345 1345 1345 0
321 20250401 143900 63348947 1345 1345 1345 1345 743
322 20250401 143800 62349612 1347 1321 1347 1321 2
323 20250401 143700 62346944 1344 1320 1344 1320 224
324 20250401 143600 62050714 1320 1320 1320 1320 0
325 20250401 143500 62050714 1320 1320 1320 1320 0
326 20250401 143400 62050714 1320 1320 1320 1320 1
327 20250401 143300 62049394 1332 1342 1350 1332 8426
328 20250401 143200 50718470 1342 1347 1347 1342 101
329 20250401 143100 50582923 1347 1340 1347 1340 1891
330 20250401 143000 48042080 1340 1332 1340 1332 805
331 20250401 142900 46969810 1333 1333 1333 1333 0
332 20250401 142800 46969810 1333 1333 1333 1333 6
333 20250401 142700 46961812 1317 1344 1344 1317 73
334 20250401 142600 46864746 1341 1333 1341 1333 340
335 20250401 142500 46411269 1332 1330 1332 1330 1084
336 20250401 142400 44969483 1330 1316 1330 1316 2
337 20250401 142300 44966837 1316 1316 1316 1316 0
338 20250401 142200 44966837 1316 1316 1316 1316 120
339 20250401 142100 44808917 1316 1316 1316 1316 0
340 20250401 142000 44808917 1316 1316 1316 1316 0
341 20250401 141900 44808917 1316 1313 1316 1313 896
342 20250401 141800 43630102 1313 1313 1313 1313 0
343 20250401 141700 43630102 1313 1313 1313 1313 4
344 20250401 141600 43624850 1317 1309 1317 1307 1574
345 20250401 141500 41565967 1330 1308 1330 1308 2
346 20250401 141400 41563329 1308 1308 1308 1308 0
347 20250401 141300 41563329 1308 1308 1308 1308 0
348 20250401 141200 41563329 1308 1308 1308 1308 0
349 20250401 141100 41563329 1308 1329 1329 1308 100
350 20250401 141000 41432340 1329 1329 1329 1329 0
351 20250401 140900 41432340 1329 1329 1329 1329 1
352 20250401 140800 41431011 1329 1329 1329 1329 0
353 20250401 140700 41431011 1329 1329 1329 1329 0
354 20250401 140600 41431011 1329 1329 1329 1329 0
355 20250401 140500 41431011 1329 1329 1329 1329 0
356 20250401 140400 41431011 1329 1329 1329 1329 0
357 20250401 140300 41431011 1329 1329 1329 1329 0
358 20250401 140200 41431011 1329 1328 1329 1328 3892
359 20250401 140100 36258544 1329 1329 1329 1329 0
360 20250401 140000 36258544 1329 1329 1329 1329 0
361 20250401 135900 36258544 1329 1329 1329 1329 0
362 20250401 135800 36258544 1329 1329 1329 1329 0
363 20250401 135700 36258544 1329 1305 1329 1305 2
364 20250401 135600 36255910 1305 1305 1305 1305 0
365 20250401 135500 36255910 1305 1305 1305 1305 0
366 20250401 135400 36255910 1305 1305 1305 1305 0
367 20250401 135300 36255910 1305 1305 1305 1305 0
368 20250401 135200 36255910 1305 1305 1305 1305 31
369 20250401 135100 36215455 1330 1341 1341 1330 2567
370 20250401 135000 32774626 1341 1320 1341 1320 8246
371 20250401 134900 21806523 1300 1300 1319 1300 2891
372 20250401 134800 18041133 1318 1300 1318 1300 141
373 20250401 134700 17855313 1300 1300 1300 1300 0
374 20250401 134600 17855313 1300 1301 1301 1300 100
375 20250401 134500 17725261 1300 1301 1317 1300 131
376 20250401 134400 17554562 1300 1291 1300 1291 2158
377 20250401 134300 14751115 1289 1288 1289 1288 2000
378 20250401 134200 12174452 1270 1270 1270 1270 0
379 20250401 134100 12174452 1270 1270 1270 1270 0
380 20250401 134000 12174452 1270 1270 1270 1270 0
381 20250401 133900 12174452 1270 1270 1270 1270 0
382 20250401 133800 12174452 1270 1270 1270 1270 0
383 20250401 133700 12174452 1270 1270 1270 1270 0
384 20250401 133600 12174452 1270 1270 1270 1270 0
385 20250401 133500 12174452 1270 1270 1270 1270 0
386 20250401 133400 12174452 1270 1270 1270 1270 0
387 20250401 133300 12174452 1270 1270 1270 1270 0
388 20250401 133200 12174452 1270 1270 1270 1270 0
389 20250401 133100 12174452 1270 1270 1270 1270 0
390 20250401 133000 12174452 1270 1270 1270 1270 0
391 20250401 132900 12174452 1270 1270 1270 1270 0
392 20250401 132800 12174452 1270 1270 1270 1270 0
393 20250401 132700 12174452 1270 1270 1270 1270 0
394 20250401 132600 12174452 1270 1270 1270 1270 0
395 20250401 132500 12174452 1270 1270 1270 1270 0
396 20250401 132400 12174452 1270 1270 1270 1270 0
397 20250401 132300 12174452 1270 1270 1270 1270 0
398 20250401 132200 12174452 1270 1270 1270 1270 25
399 20250401 132100 12142702 1270 1270 1270 1270 0
400 20250401 132000 12142702 1270 1270 1270 1270 500
401 20250401 131900 11507702 1270 1270 1270 1270 0
402 20250401 131800 11507702 1270 1270 1270 1270 0
403 20250401 131700 11507702 1270 1270 1270 1270 0
404 20250401 131600 11507702 1270 1270 1270 1270 0
405 20250401 131500 11507702 1270 1270 1270 1270 0
406 20250401 131400 11507702 1270 1270 1270 1270 0
407 20250401 131300 11507702 1270 1273 1273 1270 1000
408 20250401 131200 10236657 1273 1273 1273 1273 0
409 20250401 131100 10236657 1273 1273 1273 1273 0
410 20250401 131000 10236657 1273 1273 1273 1273 0
411 20250401 130900 10236657 1273 1273 1273 1273 0
412 20250401 130800 10236657 1273 1273 1273 1273 0
413 20250401 130700 10236657 1273 1273 1273 1273 0
414 20250401 130600 10236657 1273 1273 1273 1273 0
415 20250401 130500 10236657 1273 1273 1273 1273 0
416 20250401 130400 10236657 1273 1273 1273 1273 0
417 20250401 130300 10236657 1273 1273 1273 1273 0
418 20250401 130200 10236657 1273 1273 1273 1273 0
419 20250401 130100 10236657 1273 1273 1273 1273 0
420 20250401 130000 10236657 1273 1273 1273 1273 0
421 20250401 125900 10236657 1273 1273 1273 1273 0
422 20250401 125800 10236657 1273 1273 1273 1273 0
423 20250401 125700 10236657 1273 1273 1273 1273 0
424 20250401 125600 10236657 1273 1273 1273 1273 0
425 20250401 125500 10236657 1273 1273 1273 1273 0
426 20250401 125400 10236657 1273 1273 1273 1273 0
427 20250401 125300 10236657 1273 1273 1273 1273 0
428 20250401 125200 10236657 1273 1273 1273 1273 0
429 20250401 125100 10236657 1273 1273 1273 1273 0
430 20250401 125000 10236657 1273 1274 1274 1273 77
431 20250401 124900 10138579 1290 1290 1290 1290 0
432 20250401 124800 10138579 1290 1290 1290 1290 0
433 20250401 124700 10138579 1290 1290 1290 1290 0
434 20250401 124600 10138579 1290 1290 1290 1290 0
435 20250401 124500 10138579 1290 1290 1290 1290 0
436 20250401 124400 10138579 1290 1290 1290 1290 0
437 20250401 124300 10138579 1290 1290 1290 1290 0
438 20250401 124200 10138579 1290 1290 1290 1290 0
439 20250401 124100 10138579 1290 1290 1290 1290 0
440 20250401 124000 10138579 1290 1290 1290 1290 0
441 20250401 123900 10138579 1290 1290 1290 1290 0
442 20250401 123800 10138579 1290 1290 1290 1290 0
443 20250401 123700 10138579 1290 1290 1290 1290 0
444 20250401 123600 10138579 1290 1290 1290 1290 0
445 20250401 123500 10138579 1290 1290 1290 1290 0
446 20250401 123400 10138579 1290 1290 1290 1290 0
447 20250401 123300 10138579 1290 1290 1290 1290 0
448 20250401 123200 10138579 1290 1290 1290 1290 0
449 20250401 123100 10138579 1290 1290 1290 1290 0
450 20250401 123000 10138579 1290 1290 1290 1290 0
451 20250401 122900 10138579 1290 1290 1290 1290 0
452 20250401 122800 10138579 1290 1290 1290 1290 0
453 20250401 122700 10138579 1290 1290 1290 1290 0
454 20250401 122600 10138579 1290 1290 1290 1290 0
455 20250401 122500 10138579 1290 1290 1290 1290 0
456 20250401 122400 10138579 1290 1290 1290 1290 0
457 20250401 122300 10138579 1290 1290 1290 1290 0
458 20250401 122200 10138579 1290 1290 1290 1290 0
459 20250401 122100 10138579 1290 1290 1290 1290 0
460 20250401 122000 10138579 1290 1290 1290 1290 0
461 20250401 121900 10138579 1290 1290 1290 1290 0
462 20250401 121800 10138579 1290 1290 1290 1290 0
463 20250401 121700 10138579 1290 1290 1290 1290 0
464 20250401 121600 10138579 1290 1290 1290 1290 0
465 20250401 121500 10138579 1290 1290 1290 1290 0
466 20250401 121400 10138579 1290 1290 1290 1290 0
467 20250401 121300 10138579 1290 1290 1290 1290 0
468 20250401 121200 10138579 1290 1290 1290 1290 0
469 20250401 121100 10138579 1290 1290 1290 1290 0
470 20250401 121000 10138579 1290 1290 1290 1290 0
471 20250401 120900 10138579 1290 1290 1290 1290 0
472 20250401 120800 10138579 1290 1290 1290 1290 0
473 20250401 120700 10138579 1290 1290 1290 1290 0
474 20250401 120600 10138579 1290 1290 1290 1290 0
475 20250401 120500 10138579 1290 1290 1290 1290 0
476 20250401 120400 10138579 1290 1290 1290 1290 0
477 20250401 120300 10138579 1290 1290 1290 1290 0
478 20250401 120200 10138579 1290 1290 1290 1290 0
479 20250401 120100 10138579 1290 1290 1290 1290 0
480 20250401 120000 10138579 1290 1290 1290 1290 0
481 20250401 115900 10138579 1290 1290 1290 1290 0
482 20250401 115800 10138579 1290 1290 1290 1290 0
483 20250401 115700 10138579 1290 1290 1290 1290 0
484 20250401 115600 10138579 1290 1290 1290 1290 0
485 20250401 115500 10138579 1290 1290 1290 1290 0
486 20250401 115400 10138579 1290 1271 1290 1271 2
487 20250401 115300 10136018 1271 1271 1271 1271 0
488 20250401 115200 10136018 1271 1271 1271 1271 0
489 20250401 115100 10136018 1271 1271 1271 1271 0
490 20250401 115000 10136018 1271 1271 1271 1271 0
491 20250401 114900 10136018 1271 1271 1271 1271 0
492 20250401 114800 10136018 1271 1271 1271 1271 0
493 20250401 114700 10136018 1271 1271 1271 1271 0
494 20250401 114600 10136018 1271 1271 1271 1271 0
495 20250401 114500 10136018 1271 1271 1271 1271 0
496 20250401 114400 10136018 1271 1271 1271 1271 0
497 20250401 114300 10136018 1271 1271 1271 1271 0
498 20250401 114200 10136018 1271 1271 1271 1271 0
499 20250401 114100 10136018 1271 1271 1271 1271 0
500 20250401 114000 10136018 1271 1271 1271 1271 0
501 20250401 113900 10136018 1271 1271 1271 1271 130
502 20250401 113800 9970788 1290 1290 1290 1290 200
503 20250401 113700 9712788 1279 1279 1279 1279 0
504 20250401 113600 9712788 1279 1279 1279 1279 0
505 20250401 113500 9712788 1279 1279 1279 1279 0
506 20250401 113400 9712788 1279 1279 1279 1279 0
507 20250401 113300 9712788 1279 1279 1279 1279 0
508 20250401 113200 9712788 1279 1279 1279 1279 0
509 20250401 113100 9712788 1279 1279 1279 1279 0
510 20250401 113000 9712788 1279 1279 1279 1279 0
511 20250401 112900 9712788 1279 1279 1279 1279 0
512 20250401 112800 9712788 1279 1279 1279 1279 0
513 20250401 112700 9712788 1279 1279 1279 1279 0
514 20250401 112600 9712788 1279 1279 1279 1279 0
515 20250401 112500 9712788 1279 1279 1279 1279 0
516 20250401 112400 9712788 1279 1279 1279 1279 0
517 20250401 112300 9712788 1279 1279 1279 1279 0
518 20250401 112200 9712788 1279 1279 1279 1279 0
519 20250401 112100 9712788 1279 1279 1279 1279 0
520 20250401 112000 9712788 1279 1279 1279 1279 0
521 20250401 111900 9712788 1279 1279 1279 1279 0
522 20250401 111800 9712788 1279 1279 1279 1279 0
523 20250401 111700 9712788 1279 1279 1279 1279 0
524 20250401 111600 9712788 1279 1279 1279 1279 0
525 20250401 111500 9712788 1279 1279 1279 1279 0
526 20250401 111400 9712788 1279 1279 1279 1279 0
527 20250401 111300 9712788 1279 1279 1279 1279 0
528 20250401 111200 9712788 1279 1279 1279 1279 0
529 20250401 111100 9712788 1279 1279 1279 1279 0
530 20250401 111000 9712788 1279 1279 1279 1279 0
531 20250401 110900 9712788 1279 1279 1279 1279 0
532 20250401 110800 9712788 1279 1279 1279 1279 0
533 20250401 110700 9712788 1279 1279 1279 1279 0
534 20250401 110600 9712788 1279 1279 1279 1279 0
535 20250401 110500 9712788 1279 1279 1279 1279 0
536 20250401 110400 9712788 1279 1279 1279 1279 0
537 20250401 110300 9712788 1279 1279 1279 1279 0
538 20250401 110200 9712788 1279 1279 1279 1279 0
539 20250401 110100 9712788 1279 1279 1279 1279 0
540 20250401 110000 9712788 1279 1279 1279 1279 0
541 20250401 105900 9712788 1279 1279 1279 1279 0
542 20250401 105800 9712788 1279 1279 1279 1279 0
543 20250401 105700 9712788 1279 1279 1279 1279 0
544 20250401 105600 9712788 1279 1279 1279 1279 0
545 20250401 105500 9712788 1279 1279 1279 1279 0
546 20250401 105400 9712788 1279 1279 1279 1279 0
547 20250401 105300 9712788 1279 1279 1279 1279 975
548 20250401 105200 8465763 1279 1279 1279 1279 1025
549 20250401 105100 7154788 1279 1279 1279 1279 0
550 20250401 105000 7154788 1279 1279 1279 1279 0
551 20250401 104900 7154788 1279 1279 1279 1279 0
552 20250401 104800 7154788 1279 1279 1279 1279 0
553 20250401 104700 7154788 1279 1279 1279 1279 0
554 20250401 104600 7154788 1279 1279 1279 1279 0
555 20250401 104500 7154788 1279 1279 1279 1279 0
556 20250401 104400 7154788 1279 1279 1279 1279 0
557 20250401 104300 7154788 1279 1279 1279 1279 0
558 20250401 104200 7154788 1279 1279 1279 1279 0
559 20250401 104100 7154788 1279 1279 1279 1279 0
560 20250401 104000 7154788 1279 1279 1279 1279 0
561 20250401 103900 7154788 1279 1279 1279 1279 0
562 20250401 103800 7154788 1279 1279 1279 1279 0
563 20250401 103700 7154788 1279 1279 1279 1279 0
564 20250401 103600 7154788 1279 1279 1279 1279 0
565 20250401 103500 7154788 1279 1279 1279 1279 0
566 20250401 103400 7154788 1279 1279 1279 1279 0
567 20250401 103300 7154788 1279 1279 1279 1279 100
568 20250401 103200 7026888 1267 1267 1267 1267 0
569 20250401 103100 7026888 1267 1267 1267 1267 0
570 20250401 103000 7026888 1267 1267 1267 1267 0
571 20250401 102900 7026888 1267 1267 1267 1267 0
572 20250401 102800 7026888 1267 1267 1267 1267 0
573 20250401 102700 7026888 1267 1267 1267 1267 0
574 20250401 102600 7026888 1267 1267 1267 1267 0
575 20250401 102500 7026888 1267 1267 1267 1267 0
576 20250401 102400 7026888 1267 1267 1267 1267 0
577 20250401 102300 7026888 1267 1267 1267 1267 0
578 20250401 102200 7026888 1267 1267 1267 1267 0
579 20250401 102100 7026888 1267 1267 1267 1267 0
580 20250401 102000 7026888 1267 1267 1267 1267 0
581 20250401 101900 7026888 1267 1267 1267 1267 100
582 20250401 101800 6900188 1267 1267 1267 1267 0
583 20250401 101700 6900188 1267 1269 1269 1267 638
584 20250401 101600 6091476 1298 1298 1298 1298 0
585 20250401 101500 6091476 1298 1298 1298 1298 0
586 20250401 101400 6091476 1298 1298 1298 1298 0
587 20250401 101300 6091476 1298 1298 1298 1298 0
588 20250401 101200 6091476 1298 1298 1298 1298 0
589 20250401 101100 6091476 1298 1298 1298 1298 0
590 20250401 101000 6091476 1298 1298 1298 1298 0
591 20250401 100900 6091476 1298 1298 1298 1298 0
592 20250401 100800 6091476 1298 1298 1298 1298 0
593 20250401 100700 6091476 1298 1298 1298 1298 0
594 20250401 100600 6091476 1298 1298 1298 1298 0
595 20250401 100500 6091476 1298 1298 1298 1298 0
596 20250401 100400 6091476 1298 1298 1298 1298 0
597 20250401 100300 6091476 1298 1298 1298 1298 0
598 20250401 100200 6091476 1298 1298 1298 1298 0
599 20250401 100100 6091476 1298 1298 1298 1298 0
600 20250401 100000 6091476 1298 1298 1298 1298 0
601 20250401 095900 6091476 1298 1298 1298 1298 0
602 20250401 095800 6091476 1298 1298 1298 1298 0
603 20250401 095700 6091476 1298 1298 1298 1298 0
604 20250401 095600 6091476 1298 1280 1298 1280 74
605 20250401 095500 5995946 1264 1264 1264 1264 0
606 20250401 095400 5995946 1264 1264 1264 1264 1
607 20250401 095300 5994682 1264 1264 1264 1264 17
608 20250401 095200 5973194 1280 1280 1280 1280 0
609 20250401 095100 5973194 1280 1278 1280 1278 74
610 20250401 095000 5878620 1278 1278 1278 1278 0
611 20250401 094900 5878620 1278 1278 1278 1278 8
612 20250401 094800 5868396 1278 1278 1278 1278 1
613 20250401 094700 5867118 1278 1278 1278 1278 0
614 20250401 094600 5867118 1278 1277 1278 1277 74
615 20250401 094500 5772567 1278 1278 1278 1278 0
616 20250401 094400 5772567 1278 1278 1278 1278 0
617 20250401 094300 5772567 1278 1278 1278 1278 0
618 20250401 094200 5772567 1278 1278 1278 1278 0
619 20250401 094100 5772567 1278 1278 1278 1278 74
620 20250401 094000 5677995 1275 1275 1275 1275 0
621 20250401 093900 5677995 1275 1275 1275 1275 0
622 20250401 093800 5677995 1275 1275 1275 1275 0
623 20250401 093700 5677995 1275 1275 1275 1275 0
624 20250401 093600 5677995 1275 1274 1275 1274 74
625 20250401 093500 5583718 1274 1274 1274 1274 0
626 20250401 093400 5583718 1274 1274 1274 1274 0
627 20250401 093300 5583718 1274 1274 1274 1274 0
628 20250401 093200 5583718 1274 1274 1274 1274 0
629 20250401 093100 5583718 1274 1274 1274 1274 75
630 20250401 093000 5488168 1278 1278 1278 1278 0
631 20250401 092900 5488168 1278 1278 1278 1278 0
632 20250401 092800 5488168 1278 1278 1278 1278 0
633 20250401 092700 5488168 1278 1278 1278 1278 0
634 20250401 092600 5488168 1278 1278 1278 1278 75
635 20250401 092500 5392318 1253 1253 1253 1253 0
636 20250401 092400 5392318 1253 1253 1253 1253 0
637 20250401 092300 5392318 1253 1259 1259 1253 2420
638 20250401 092200 2351990 1279 1279 1279 1279 0
639 20250401 092100 2351990 1279 1279 1279 1279 75
640 20250401 092000 2256065 1292 1292 1292 1292 0
641 20250401 091900 2256065 1292 1292 1292 1292 0
642 20250401 091800 2256065 1292 1292 1292 1292 0
643 20250401 091700 2256065 1292 1292 1292 1292 0
644 20250401 091600 2256065 1292 1292 1292 1292 75
645 20250401 091500 2159165 1259 1259 1259 1259 101
646 20250401 091400 2032006 1295 1295 1295 1295 0
647 20250401 091300 2032006 1295 1260 1295 1259 453
648 20250401 091200 1461457 1298 1298 1298 1298 100
649 20250401 091100 1331657 1299 1296 1299 1296 526
650 20250401 091000 648441 1297 1297 1297 1297 0
651 20250401 090900 648441 1297 1298 1298 1254 5
652 20250401 090800 642040 1254 1254 1254 1254 0
653 20250401 090700 642040 1254 1254 1254 1254 0
654 20250401 090600 642040 1254 1254 1254 1254 0
655 20250401 090500 642040 1254 1254 1254 1254 0
656 20250401 090400 642040 1254 1254 1254 1254 0
657 20250401 090300 642040 1254 1254 1254 1254 0
658 20250401 090200 642040 1254 1254 1254 1254 0
659 20250401 090100 642040 1254 1254 1254 1254 0
660 20250401 090000 642040 1254 1254 1254 1246 512

1
069330/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,14191091,0,18192978662,0.00
20250327,0,14191091,0,18420036118,0.00
20250326,0,14191091,0,18306507390,0.00
20250325,0,14191091,0,18434227209,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 14191091 0 18192978662 0.00
3 20250327 0 14191091 0 18420036118 0.00
4 20250326 0 14191091 0 18306507390 0.00
5 20250325 0 14191091 0 18434227209 0.00