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

661
069460/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,661 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,195900,1057718274,1564,1564,1564,1564,4031
20250401,195800,1057718274,1564,1564,1564,1564,0
20250401,195700,1057718274,1564,1564,1564,1564,0
20250401,195600,1057718274,1564,1564,1564,1564,0
20250401,195500,1057718274,1564,1564,1564,1564,0
20250401,195400,1057718274,1564,1564,1564,1564,0
20250401,195300,1057718274,1564,1564,1564,1564,0
20250401,195200,1057718274,1564,1564,1564,1564,0
20250401,195100,1057718274,1564,1564,1564,1564,0
20250401,195000,1057718274,1564,1564,1564,1564,0
20250401,194900,1057718274,1564,1564,1564,1564,0
20250401,194800,1057718274,1564,1564,1564,1564,0
20250401,194700,1057718274,1564,1564,1564,1564,0
20250401,194600,1057718274,1564,1564,1564,1564,0
20250401,194500,1057718274,1564,1564,1564,1564,0
20250401,194400,1057718274,1564,1564,1564,1564,0
20250401,194300,1057718274,1564,1564,1564,1564,0
20250401,194200,1057718274,1564,1564,1564,1564,0
20250401,194100,1057718274,1564,1564,1564,1564,0
20250401,194000,1057718274,1564,1564,1564,1564,0
20250401,193900,1057718274,1564,1564,1564,1564,0
20250401,193800,1057718274,1564,1564,1564,1564,0
20250401,193700,1057718274,1564,1564,1564,1564,0
20250401,193600,1057718274,1564,1564,1564,1564,0
20250401,193500,1057718274,1564,1564,1564,1564,0
20250401,193400,1057718274,1564,1564,1564,1564,0
20250401,193300,1057718274,1564,1564,1564,1564,0
20250401,193200,1057718274,1564,1564,1564,1564,0
20250401,193100,1057718274,1564,1564,1564,1564,0
20250401,193000,1057718274,1564,1564,1564,1564,0
20250401,192900,1057718274,1564,1564,1564,1564,4031
20250401,192800,1057718274,1564,1564,1564,1564,0
20250401,192700,1057718274,1564,1564,1564,1564,0
20250401,192600,1057718274,1564,1564,1564,1564,0
20250401,192500,1057718274,1564,1564,1564,1564,0
20250401,192400,1057718274,1564,1564,1564,1564,0
20250401,192300,1057718274,1564,1564,1564,1564,0
20250401,192200,1057718274,1564,1564,1564,1564,0
20250401,192100,1057718274,1564,1564,1564,1564,0
20250401,192000,1057718274,1564,1564,1564,1564,0
20250401,191900,1057718274,1564,1564,1564,1564,0
20250401,191800,1057718274,1564,1564,1564,1564,0
20250401,191700,1057718274,1564,1564,1564,1564,0
20250401,191600,1057718274,1564,1564,1564,1564,0
20250401,191500,1057718274,1564,1564,1564,1564,0
20250401,191400,1057718274,1564,1564,1564,1564,0
20250401,191300,1057718274,1564,1564,1564,1564,0
20250401,191200,1057718274,1564,1564,1564,1564,0
20250401,191100,1057718274,1564,1564,1564,1564,0
20250401,191000,1057718274,1564,1564,1564,1564,0
20250401,190900,1057718274,1564,1564,1564,1564,0
20250401,190800,1057718274,1564,1564,1564,1564,0
20250401,190700,1057718274,1564,1564,1564,1564,0
20250401,190600,1057718274,1564,1564,1564,1564,0
20250401,190500,1057718274,1564,1564,1564,1564,0
20250401,190400,1057718274,1564,1564,1564,1564,0
20250401,190300,1057718274,1564,1564,1564,1564,0
20250401,190200,1057718274,1564,1564,1564,1564,0
20250401,190100,1057718274,1564,1564,1564,1564,0
20250401,190000,1057718274,1564,1564,1564,1564,0
20250401,185900,1057718274,1564,1564,1564,1564,4031
20250401,185800,1057718274,1564,1564,1564,1564,0
20250401,185700,1057718274,1564,1564,1564,1564,0
20250401,185600,1057718274,1564,1564,1564,1564,0
20250401,185500,1057718274,1564,1564,1564,1564,0
20250401,185400,1057718274,1564,1564,1564,1564,0
20250401,185300,1057718274,1564,1564,1564,1564,0
20250401,185200,1057718274,1564,1564,1564,1564,0
20250401,185100,1057718274,1564,1564,1564,1564,0
20250401,185000,1057718274,1564,1564,1564,1564,0
20250401,184900,1057718274,1564,1564,1564,1564,0
20250401,184800,1057718274,1564,1564,1564,1564,0
20250401,184700,1057718274,1564,1564,1564,1564,0
20250401,184600,1057718274,1564,1564,1564,1564,0
20250401,184500,1057718274,1564,1564,1564,1564,0
20250401,184400,1057718274,1564,1564,1564,1564,0
20250401,184300,1057718274,1564,1564,1564,1564,0
20250401,184200,1057718274,1564,1564,1564,1564,0
20250401,184100,1057718274,1564,1564,1564,1564,0
20250401,184000,1057718274,1564,1564,1564,1564,0
20250401,183900,1057718274,1564,1564,1564,1564,0
20250401,183800,1057718274,1564,1564,1564,1564,0
20250401,183700,1057718274,1564,1564,1564,1564,0
20250401,183600,1057718274,1564,1564,1564,1564,0
20250401,183500,1057718274,1564,1564,1564,1564,0
20250401,183400,1057718274,1564,1564,1564,1564,0
20250401,183300,1057718274,1564,1564,1564,1564,0
20250401,183200,1057718274,1564,1564,1564,1564,0
20250401,183100,1057718274,1564,1564,1564,1564,0
20250401,183000,1057718274,1564,1564,1564,1564,0
20250401,182900,1057718274,1564,1564,1564,1564,4031
20250401,182800,1057718274,1564,1564,1564,1564,0
20250401,182700,1057718274,1564,1564,1564,1564,0
20250401,182600,1057718274,1564,1564,1564,1564,0
20250401,182500,1057718274,1564,1564,1564,1564,0
20250401,182400,1057718274,1564,1564,1564,1564,0
20250401,182300,1057718274,1564,1564,1564,1564,0
20250401,182200,1057718274,1564,1564,1564,1564,0
20250401,182100,1057718274,1564,1564,1564,1564,0
20250401,182000,1057718274,1564,1564,1564,1564,0
20250401,181900,1057718274,1564,1564,1564,1564,0
20250401,181800,1057718274,1564,1564,1564,1564,0
20250401,181700,1057718274,1564,1564,1564,1564,0
20250401,181600,1057718274,1564,1564,1564,1564,0
20250401,181500,1057718274,1564,1564,1564,1564,0
20250401,181400,1057718274,1564,1564,1564,1564,0
20250401,181300,1057718274,1564,1564,1564,1564,0
20250401,181200,1057718274,1564,1564,1564,1564,0
20250401,181100,1057718274,1564,1564,1564,1564,0
20250401,181000,1057718274,1564,1564,1564,1564,0
20250401,180900,1057718274,1564,1564,1564,1564,0
20250401,180800,1057718274,1564,1564,1564,1564,0
20250401,180700,1057718274,1564,1564,1564,1564,0
20250401,180600,1057718274,1564,1564,1564,1564,0
20250401,180500,1057718274,1564,1564,1564,1564,0
20250401,180400,1057718274,1564,1564,1564,1564,0
20250401,180300,1057718274,1564,1564,1564,1564,0
20250401,180200,1057718274,1564,1564,1564,1564,0
20250401,180100,1057718274,1564,1564,1564,1564,0
20250401,180000,1057718274,1564,1564,1564,1564,0
20250401,175900,1057718274,1564,1564,1564,1564,4031
20250401,175800,1057718274,1564,1564,1564,1564,0
20250401,175700,1057718274,1564,1564,1564,1564,0
20250401,175600,1057718274,1564,1564,1564,1564,0
20250401,175500,1057718274,1564,1564,1564,1564,0
20250401,175400,1057718274,1564,1564,1564,1564,0
20250401,175300,1057718274,1564,1564,1564,1564,0
20250401,175200,1057718274,1564,1564,1564,1564,0
20250401,175100,1057718274,1564,1564,1564,1564,0
20250401,175000,1057718274,1564,1564,1564,1564,0
20250401,174900,1057718274,1564,1564,1564,1564,0
20250401,174800,1057718274,1564,1564,1564,1564,0
20250401,174700,1057718274,1564,1564,1564,1564,0
20250401,174600,1057718274,1564,1564,1564,1564,0
20250401,174500,1057718274,1564,1564,1564,1564,0
20250401,174400,1057718274,1564,1564,1564,1564,0
20250401,174300,1057718274,1564,1564,1564,1564,0
20250401,174200,1057718274,1564,1564,1564,1564,0
20250401,174100,1057718274,1564,1564,1564,1564,0
20250401,174000,1057718274,1564,1564,1564,1564,0
20250401,173900,1057718274,1564,1564,1564,1564,0
20250401,173800,1057718274,1564,1564,1564,1564,0
20250401,173700,1057718274,1564,1564,1564,1564,0
20250401,173600,1057718274,1564,1564,1564,1564,0
20250401,173500,1057718274,1564,1564,1564,1564,0
20250401,173400,1057718274,1564,1564,1564,1564,0
20250401,173300,1057718274,1564,1564,1564,1564,0
20250401,173200,1057718274,1564,1564,1564,1564,0
20250401,173100,1057718274,1564,1564,1564,1564,0
20250401,173000,1057718274,1564,1564,1564,1564,0
20250401,172900,1057718274,1564,1564,1564,1564,4031
20250401,172800,1057718274,1564,1564,1564,1564,0
20250401,172700,1057718274,1564,1564,1564,1564,0
20250401,172600,1057718274,1564,1564,1564,1564,0
20250401,172500,1057718274,1564,1564,1564,1564,0
20250401,172400,1057718274,1564,1564,1564,1564,0
20250401,172300,1057718274,1564,1564,1564,1564,0
20250401,172200,1057718274,1564,1564,1564,1564,0
20250401,172100,1057718274,1564,1564,1564,1564,0
20250401,172000,1057718274,1564,1564,1564,1564,0
20250401,171900,1057718274,1564,1564,1564,1564,0
20250401,171800,1057718274,1564,1564,1564,1564,0
20250401,171700,1057718274,1564,1564,1564,1564,0
20250401,171600,1057718274,1564,1564,1564,1564,0
20250401,171500,1057718274,1564,1564,1564,1564,0
20250401,171400,1057718274,1564,1564,1564,1564,0
20250401,171300,1057718274,1564,1564,1564,1564,0
20250401,171200,1057718274,1564,1564,1564,1564,0
20250401,171100,1057718274,1564,1564,1564,1564,0
20250401,171000,1057718274,1564,1564,1564,1564,0
20250401,170900,1057718274,1564,1564,1564,1564,0
20250401,170800,1057718274,1564,1564,1564,1564,0
20250401,170700,1057718274,1564,1564,1564,1564,0
20250401,170600,1057718274,1564,1564,1564,1564,0
20250401,170500,1057718274,1564,1564,1564,1564,0
20250401,170400,1057718274,1564,1564,1564,1564,0
20250401,170300,1057718274,1564,1564,1564,1564,0
20250401,170200,1057718274,1564,1564,1564,1564,0
20250401,170100,1057718274,1564,1564,1564,1564,0
20250401,170000,1057718274,1564,1564,1564,1564,0
20250401,165900,1057718274,1564,1564,1564,1564,4031
20250401,165800,1057718274,1564,1564,1564,1564,0
20250401,165700,1057718274,1564,1564,1564,1564,0
20250401,165600,1057718274,1564,1564,1564,1564,0
20250401,165500,1057718274,1564,1564,1564,1564,0
20250401,165400,1057718274,1564,1564,1564,1564,0
20250401,165300,1057718274,1564,1564,1564,1564,0
20250401,165200,1057718274,1564,1564,1564,1564,0
20250401,165100,1057718274,1564,1564,1564,1564,0
20250401,165000,1057718274,1564,1564,1564,1564,0
20250401,164900,1057718274,1564,1564,1564,1564,0
20250401,164800,1057718274,1564,1564,1564,1564,0
20250401,164700,1057718274,1564,1564,1564,1564,0
20250401,164600,1057718274,1564,1564,1564,1564,0
20250401,164500,1057718274,1564,1564,1564,1564,0
20250401,164400,1057718274,1564,1564,1564,1564,0
20250401,164300,1057718274,1564,1564,1564,1564,0
20250401,164200,1057718274,1564,1564,1564,1564,0
20250401,164100,1057718274,1564,1564,1564,1564,0
20250401,164000,1057718274,1564,1564,1564,1564,0
20250401,163900,1057718274,1564,1564,1564,1564,0
20250401,163800,1057718274,1564,1564,1564,1564,0
20250401,163700,1057718274,1564,1564,1564,1564,0
20250401,163600,1057718274,1564,1564,1564,1564,0
20250401,163500,1057718274,1564,1564,1564,1564,0
20250401,163400,1057718274,1564,1564,1564,1564,0
20250401,163300,1057718274,1564,1564,1564,1564,0
20250401,163200,1057718274,1564,1564,1564,1564,0
20250401,163100,1057718274,1564,1564,1564,1564,0
20250401,163000,1057718274,1564,1564,1564,1564,0
20250401,162900,1057718274,1564,1564,1564,1564,4031
20250401,162800,1057718274,1564,1564,1564,1564,0
20250401,162700,1057718274,1564,1564,1564,1564,0
20250401,162600,1057718274,1564,1564,1564,1564,0
20250401,162500,1057718274,1564,1564,1564,1564,0
20250401,162400,1057718274,1564,1564,1564,1564,0
20250401,162300,1057718274,1564,1564,1564,1564,0
20250401,162200,1057718274,1564,1564,1564,1564,0
20250401,162100,1057718274,1564,1564,1564,1564,0
20250401,162000,1057718274,1564,1564,1564,1564,0
20250401,161900,1057718274,1564,1564,1564,1564,0
20250401,161800,1057718274,1564,1564,1564,1564,0
20250401,161700,1057718274,1564,1564,1564,1564,0
20250401,161600,1057718274,1564,1564,1564,1564,0
20250401,161500,1057718274,1564,1564,1564,1564,0
20250401,161400,1057718274,1564,1564,1564,1564,0
20250401,161300,1057718274,1564,1564,1564,1564,0
20250401,161200,1057718274,1564,1564,1564,1564,0
20250401,161100,1057718274,1564,1564,1564,1564,0
20250401,161000,1057718274,1564,1564,1564,1564,0
20250401,160900,1057718274,1564,1564,1564,1564,0
20250401,160800,1057718274,1564,1564,1564,1564,0
20250401,160700,1057718274,1564,1564,1564,1564,0
20250401,160600,1057718274,1564,1564,1564,1564,0
20250401,160500,1057718274,1564,1564,1564,1564,0
20250401,160400,1057718274,1564,1564,1564,1564,0
20250401,160300,1057718274,1564,1564,1564,1564,0
20250401,160200,1057718274,1564,1564,1564,1564,0
20250401,160100,1057718274,1564,1564,1564,1564,0
20250401,160000,1057718274,1564,1564,1564,1564,0
20250401,155900,1057718274,1564,1564,1564,1564,4031
20250401,155800,1057718274,1564,1564,1564,1564,0
20250401,155700,1057718274,1564,1564,1564,1564,0
20250401,155600,1057718274,1564,1564,1564,1564,0
20250401,155500,1057718274,1564,1564,1564,1564,0
20250401,155400,1057718274,1564,1564,1564,1564,0
20250401,155300,1057718274,1564,1564,1564,1564,0
20250401,155200,1057718274,1564,1564,1564,1564,0
20250401,155100,1057718274,1564,1564,1564,1564,0
20250401,155000,1057718274,1564,1564,1564,1564,0
20250401,154900,1057718274,1564,1564,1564,1564,0
20250401,154800,1057718274,1564,1564,1564,1564,0
20250401,154700,1057718274,1564,1564,1564,1564,0
20250401,154600,1057718274,1564,1564,1564,1564,0
20250401,154500,1057718274,1564,1564,1564,1564,0
20250401,154400,1057718274,1564,1564,1564,1564,0
20250401,154300,1057718274,1564,1564,1564,1564,0
20250401,154200,1057718274,1564,1564,1564,1564,0
20250401,154100,1057718274,1564,1564,1564,1564,0
20250401,154000,1057718274,1564,1564,1564,1564,0
20250401,153900,1057718274,1564,1564,1564,1564,0
20250401,153800,1057718274,1564,1564,1564,1564,0
20250401,153700,1057718274,1564,1564,1564,1564,0
20250401,153600,1057718274,1564,1564,1564,1564,0
20250401,153500,1057718274,1564,1564,1564,1564,0
20250401,153400,1057718274,1564,1564,1564,1564,0
20250401,153300,1057718274,1564,1564,1564,1564,0
20250401,153200,1057718274,1564,1564,1564,1564,0
20250401,153100,1057718274,1564,1564,1564,1564,0
20250401,153000,1057718274,1564,1564,1564,1564,4031
20250401,152900,1051413790,1564,1564,1564,1564,0
20250401,152800,1051413790,1564,1564,1564,1564,0
20250401,152700,1051413790,1564,1564,1564,1564,0
20250401,152600,1051413790,1564,1564,1564,1564,0
20250401,152500,1051413790,1564,1564,1564,1564,0
20250401,152400,1051413790,1564,1564,1564,1564,0
20250401,152300,1051413790,1564,1564,1564,1564,0
20250401,152200,1051413790,1564,1564,1564,1564,0
20250401,152100,1051413790,1564,1564,1564,1564,0
20250401,152000,1051413790,1564,1564,1564,1564,0
20250401,151900,1051413790,1564,1564,1564,1553,3670
20250401,151800,1045710349,1553,1553,1553,1552,1349
20250401,151700,1043615633,1552,1556,1566,1552,10436
20250401,151600,1027406893,1556,1557,1569,1556,8640
20250401,151500,1013954206,1567,1560,1567,1556,3516
20250401,151400,1008481403,1556,1558,1558,1556,12747
20250401,151300,988647049,1556,1558,1567,1556,5137
20250401,151200,980647218,1558,1557,1568,1556,2043
20250401,151100,977460154,1557,1556,1568,1556,4832
20250401,151000,969939178,1568,1552,1568,1550,13146
20250401,150900,949398064,1551,1550,1551,1550,1039
20250401,150800,947786675,1551,1551,1551,1551,0
20250401,150700,947786675,1551,1549,1551,1549,1109
20250401,150600,946068708,1549,1549,1549,1549,0
20250401,150500,946068708,1549,1549,1549,1549,0
20250401,150400,946068708,1549,1549,1549,1549,0
20250401,150300,946068708,1549,1549,1549,1549,0
20250401,150200,946068708,1549,1544,1549,1544,32
20250401,150100,946019255,1549,1549,1549,1549,0
20250401,150000,946019255,1549,1550,1550,1549,2782
20250401,145900,941707619,1552,1551,1552,1551,200
20250401,145800,941397224,1552,1552,1552,1552,500
20250401,145700,940621224,1552,1552,1552,1552,2608
20250401,145600,936573608,1552,1549,1554,1543,10047
20250401,145500,920990854,1549,1549,1549,1549,4444
20250401,145400,914107098,1544,1549,1549,1544,5000
20250401,145300,906385858,1544,1544,1544,1544,0
20250401,145200,906385858,1544,1550,1551,1544,706
20250401,145100,905293152,1550,1544,1551,1544,502
20250401,145000,904515090,1551,1550,1551,1550,990
20250401,144900,902980589,1551,1544,1551,1544,24
20250401,144800,902943526,1551,1543,1551,1543,2297
20250401,144700,899383882,1542,1537,1542,1537,14653
20250401,144600,876837297,1536,1535,1536,1535,5235
20250401,144500,868801557,1533,1533,1533,1533,0
20250401,144400,868801557,1533,1533,1533,1533,2000
20250401,144300,865735557,1531,1530,1531,1529,7769
20250401,144200,853844005,1531,1531,1531,1531,0
20250401,144100,853844005,1531,1531,1531,1531,0
20250401,144000,853844005,1531,1531,1531,1531,0
20250401,143900,853844005,1531,1531,1531,1531,0
20250401,143800,853844005,1531,1531,1531,1531,0
20250401,143700,853844005,1531,1531,1531,1531,0
20250401,143600,853844005,1531,1531,1531,1531,0
20250401,143500,853844005,1531,1531,1531,1531,8
20250401,143400,853831757,1529,1529,1529,1529,45
20250401,143300,853762952,1531,1531,1531,1531,0
20250401,143200,853762952,1531,1531,1531,1531,0
20250401,143100,853762952,1531,1531,1531,1531,0
20250401,143000,853762952,1531,1531,1531,1531,200
20250401,142900,853456752,1531,1531,1531,1531,100
20250401,142800,853303652,1529,1529,1529,1529,0
20250401,142700,853303652,1529,1529,1529,1529,0
20250401,142600,853303652,1529,1529,1529,1529,0
20250401,142500,853303652,1529,1529,1529,1529,0
20250401,142400,853303652,1529,1529,1529,1529,0
20250401,142300,853303652,1529,1530,1530,1529,24
20250401,142200,853266944,1531,1531,1531,1531,0
20250401,142100,853266944,1531,1531,1531,1531,0
20250401,142000,853266944,1531,1531,1531,1531,293
20250401,141900,852818361,1531,1531,1531,1531,1
20250401,141800,852816830,1531,1531,1531,1531,0
20250401,141700,852816830,1531,1531,1531,1531,0
20250401,141600,852816830,1531,1531,1531,1531,2
20250401,141500,852813768,1536,1536,1536,1536,0
20250401,141400,852813768,1536,1536,1536,1536,0
20250401,141300,852813768,1536,1536,1536,1536,0
20250401,141200,852813768,1536,1536,1536,1536,0
20250401,141100,852813768,1536,1537,1537,1536,70
20250401,141000,852706228,1537,1537,1537,1537,0
20250401,140900,852706228,1537,1537,1537,1537,0
20250401,140800,852706228,1537,1537,1537,1537,0
20250401,140700,852706228,1537,1537,1537,1537,0
20250401,140600,852706228,1537,1537,1537,1537,200
20250401,140500,852398828,1538,1538,1538,1538,0
20250401,140400,852398828,1538,1538,1538,1538,0
20250401,140300,852398828,1538,1538,1538,1538,0
20250401,140200,852398828,1538,1538,1538,1538,0
20250401,140100,852398828,1538,1524,1538,1524,65
20250401,140000,852299381,1527,1521,1527,1520,1348
20250401,135900,850248961,1524,1524,1524,1524,5
20250401,135800,850241341,1539,1538,1539,1538,10
20250401,135700,850225953,1539,1540,1540,1539,501
20250401,135600,849454913,1539,1539,1539,1539,1381
20250401,135500,847329554,1539,1519,1540,1519,1681
20250401,135400,844743737,1518,1530,1530,1515,1111
20250401,135300,843049145,1526,1539,1540,1526,621
20250401,135200,842097245,1540,1530,1540,1530,11699
20250401,135100,824089056,1530,1530,1530,1530,0
20250401,135000,824089056,1530,1512,1530,1512,20912
20250401,134900,792330821,1510,1510,1510,1510,481
20250401,134800,791604511,1510,1508,1511,1508,2825
20250401,134700,787337538,1510,1510,1510,1510,0
20250401,134600,787337538,1510,1510,1510,1510,300
20250401,134500,786884538,1510,1510,1510,1510,0
20250401,134400,786884538,1510,1510,1510,1510,0
20250401,134300,786884538,1510,1508,1510,1508,3500
20250401,134200,781603793,1507,1505,1507,1505,5862
20250401,134100,772774006,1505,1505,1505,1505,0
20250401,134000,772774006,1505,1505,1505,1505,2000
20250401,133900,769764006,1504,1504,1505,1504,8256
20250401,133800,757343726,1503,1502,1503,1502,5014
20250401,133700,749810809,1502,1502,1502,1502,0
20250401,133600,749810809,1502,1502,1502,1502,1000
20250401,133500,748308809,1502,1502,1502,1502,2000
20250401,133400,745304809,1502,1502,1502,1502,2000
20250401,133300,742300809,1502,1502,1502,1502,0
20250401,133200,742300809,1502,1502,1502,1502,0
20250401,133100,742300809,1502,1502,1502,1502,0
20250401,133000,742300809,1502,1502,1502,1502,9000
20250401,132900,728782809,1502,1502,1502,1502,0
20250401,132800,728782809,1502,1502,1502,1502,0
20250401,132700,728782809,1502,1502,1502,1502,700
20250401,132600,727731409,1502,1502,1502,1502,0
20250401,132500,727731409,1502,1502,1502,1502,0
20250401,132400,727731409,1502,1502,1502,1502,0
20250401,132300,727731409,1502,1502,1502,1502,0
20250401,132200,727731409,1502,1491,1502,1491,6320
20250401,132100,718287072,1491,1503,1503,1491,15656
20250401,132000,694922022,1494,1495,1495,1494,7145
20250401,131900,684242292,1503,1503,1503,1503,0
20250401,131800,684242292,1503,1503,1503,1503,0
20250401,131700,684242292,1503,1503,1503,1503,0
20250401,131600,684242292,1503,1494,1503,1494,18
20250401,131500,684215391,1504,1504,1504,1504,0
20250401,131400,684215391,1504,1504,1504,1504,0
20250401,131300,684215391,1504,1504,1504,1504,0
20250401,131200,684215391,1504,1501,1504,1501,9796
20250401,131100,669494771,1502,1502,1502,1502,0
20250401,131000,669494771,1502,1502,1502,1502,0
20250401,130900,669494771,1502,1502,1502,1502,0
20250401,130800,669494771,1502,1502,1502,1502,0
20250401,130700,669494771,1502,1502,1502,1502,0
20250401,130600,669494771,1502,1492,1502,1492,3361
20250401,130500,664461963,1502,1502,1502,1502,0
20250401,130400,664461963,1502,1502,1502,1502,0
20250401,130300,664461963,1502,1502,1502,1502,0
20250401,130200,664461963,1502,1502,1502,1502,0
20250401,130100,664461963,1502,1500,1502,1500,2000
20250401,130000,661460844,1492,1492,1492,1492,0
20250401,125900,661460844,1492,1494,1494,1492,1943
20250401,125800,658560095,1502,1502,1502,1502,0
20250401,125700,658560095,1502,1502,1502,1502,0
20250401,125600,658560095,1502,1502,1502,1502,7
20250401,125500,658549581,1505,1505,1505,1505,0
20250401,125400,658549581,1505,1505,1505,1505,0
20250401,125300,658549581,1505,1505,1505,1505,0
20250401,125200,658549581,1505,1503,1505,1503,2000
20250401,125100,655542173,1501,1494,1502,1492,5003
20250401,125000,648055686,1503,1503,1503,1503,1
20250401,124900,648054183,1496,1496,1496,1496,1006
20250401,124800,646549207,1505,1504,1505,1504,2000
20250401,124700,643540848,1503,1503,1503,1503,0
20250401,124600,643540848,1503,1502,1505,1502,4500
20250401,124500,636776081,1497,1497,1497,1497,2000
20250401,124400,633782081,1499,1499,1499,1499,500
20250401,124300,633032581,1505,1505,1505,1505,0
20250401,124200,633032581,1505,1500,1505,1500,1050
20250401,124100,631456831,1501,1505,1505,1501,123
20250401,124000,631271808,1503,1504,1505,1503,1300
20250401,123900,629316778,1505,1499,1505,1499,3100
20250401,123800,624662318,1505,1505,1505,1505,0
20250401,123700,624662318,1505,1505,1506,1488,76633
20250401,123600,510289480,1501,1501,1501,1501,50
20250401,123500,510214430,1506,1501,1506,1501,201
20250401,123400,509911729,1502,1505,1505,1502,1658
20250401,123300,507418239,1506,1506,1506,1506,0
20250401,123200,507418239,1506,1506,1506,1506,1421
20250401,123100,505278213,1505,1505,1505,1505,0
20250401,123000,505278213,1505,1505,1505,1505,0
20250401,122900,505278213,1505,1505,1505,1505,642
20250401,122800,504312003,1502,1505,1505,1502,2706
20250401,122700,500242235,1506,1505,1506,1505,2616
20250401,122600,496302902,1501,1501,1501,1501,0
20250401,122500,496302902,1501,1501,1501,1501,0
20250401,122400,496302902,1501,1503,1503,1501,1000
20250401,122300,494801900,1505,1503,1505,1503,1502
20250401,122200,492541904,1501,1501,1501,1501,600
20250401,122100,491641304,1503,1504,1504,1503,1890
20250401,122000,488799644,1505,1505,1505,1505,0
20250401,121900,488799644,1505,1505,1505,1505,0
20250401,121800,488799644,1505,1505,1505,1505,0
20250401,121700,488799644,1505,1505,1505,1505,886
20250401,121600,487466214,1505,1505,1505,1505,0
20250401,121500,487466214,1505,1505,1505,1505,0
20250401,121400,487466214,1505,1505,1505,1505,1113
20250401,121300,485791149,1506,1506,1506,1506,0
20250401,121200,485791149,1506,1505,1506,1505,763
20250401,121100,484642181,1505,1505,1505,1505,107
20250401,121000,484481146,1505,1505,1505,1505,726
20250401,120900,483388516,1505,1505,1505,1505,1000
20250401,120800,481883516,1505,1503,1505,1503,2002
20250401,120700,478872506,1502,1503,1503,1502,1126
20250401,120600,477181128,1503,1503,1503,1503,1100
20250401,120500,475527828,1503,1503,1506,1503,5308
20250401,120400,467539532,1503,1500,1503,1500,3000
20250401,120300,463032401,1493,1493,1493,1493,0
20250401,120200,463032401,1493,1494,1494,1493,8205
20250401,120100,450777201,1501,1501,1501,1501,0
20250401,120000,450777201,1501,1494,1501,1494,885
20250401,115900,449455004,1494,1494,1494,1494,0
20250401,115800,449455004,1494,1494,1494,1494,1530
20250401,115700,447169184,1494,1495,1495,1494,2054
20250401,115600,444098455,1495,1500,1500,1495,12566
20250401,115500,425288963,1501,1502,1502,1501,200
20250401,115400,424988663,1500,1500,1500,1500,0
20250401,115300,424988663,1500,1500,1500,1500,0
20250401,115200,424988663,1500,1500,1500,1500,0
20250401,115100,424988663,1500,1500,1500,1500,0
20250401,115000,424988663,1500,1500,1500,1500,0
20250401,114900,424988663,1500,1500,1500,1500,2000
20250401,114800,421988663,1500,1500,1500,1500,0
20250401,114700,421988663,1500,1506,1506,1500,3507
20250401,114600,416728121,1501,1502,1502,1501,2761
20250401,114500,412581208,1509,1509,1509,1509,0
20250401,114400,412581208,1509,1509,1509,1509,0
20250401,114300,412581208,1509,1509,1509,1509,0
20250401,114200,412581208,1509,1509,1509,1509,1
20250401,114100,412579699,1502,1502,1502,1502,434
20250401,114000,411927831,1502,1502,1502,1502,2000
20250401,113900,408923831,1502,1502,1502,1502,0
20250401,113800,408923831,1502,1502,1502,1502,0
20250401,113700,408923831,1502,1502,1502,1502,2224
20250401,113600,405583383,1509,1509,1509,1509,10
20250401,113500,405568293,1509,1509,1509,1509,101
20250401,113400,405415884,1508,1508,1508,1508,611
20250401,113300,404494496,1508,1508,1508,1508,0
20250401,113200,404494496,1508,1507,1508,1507,2132
20250401,113100,401280440,1508,1508,1508,1508,0
20250401,113000,401280440,1508,1508,1508,1508,0
20250401,112900,401280440,1508,1508,1508,1508,0
20250401,112800,401280440,1508,1508,1508,1508,0
20250401,112700,401280440,1508,1506,1509,1506,10516
20250401,112600,385432178,1505,1504,1505,1504,6070
20250401,112500,376297828,1504,1504,1504,1504,200
20250401,112400,375997028,1504,1504,1504,1504,0
20250401,112300,375997028,1504,1504,1504,1504,0
20250401,112200,375997028,1504,1504,1504,1504,0
20250401,112100,375997028,1504,1504,1504,1504,0
20250401,112000,375997028,1504,1503,1504,1503,7215
20250401,111900,365147768,1502,1497,1502,1497,5386
20250401,111800,357073359,1498,1498,1498,1498,0
20250401,111700,357073359,1498,1498,1498,1498,0
20250401,111600,357073359,1498,1498,1498,1498,0
20250401,111500,357073359,1498,1498,1498,1498,0
20250401,111400,357073359,1498,1498,1498,1498,0
20250401,111300,357073359,1498,1498,1498,1498,0
20250401,111200,357073359,1498,1498,1498,1498,0
20250401,111100,357073359,1498,1498,1498,1498,0
20250401,111000,357073359,1498,1498,1498,1498,0
20250401,110900,357073359,1498,1498,1498,1498,0
20250401,110800,357073359,1498,1498,1498,1498,0
20250401,110700,357073359,1498,1498,1498,1498,0
20250401,110600,357073359,1498,1498,1498,1498,5000
20250401,110500,349583359,1495,1495,1495,1495,0
20250401,110400,349583359,1495,1495,1495,1495,20
20250401,110300,349553459,1495,1495,1495,1495,0
20250401,110200,349553459,1495,1495,1495,1495,0
20250401,110100,349553459,1495,1496,1496,1495,13000
20250401,110000,330112459,1495,1495,1495,1494,3062
20250401,105900,325536759,1494,1494,1494,1494,0
20250401,105800,325536759,1494,1494,1494,1494,3700
20250401,105700,320008959,1494,1500,1500,1494,17014
20250401,105600,294566060,1501,1501,1501,1501,0
20250401,105500,294566060,1501,1501,1501,1501,3
20250401,105400,294561557,1496,1496,1496,1496,0
20250401,105300,294561557,1496,1496,1496,1496,0
20250401,105200,294561557,1496,1496,1496,1496,3496
20250401,105100,289331541,1496,1496,1496,1496,0
20250401,105000,289331541,1496,1496,1496,1496,0
20250401,104900,289331541,1496,1496,1496,1496,0
20250401,104800,289331541,1496,1496,1496,1496,0
20250401,104700,289331541,1496,1496,1496,1496,1
20250401,104600,289330045,1501,1501,1501,1501,0
20250401,104500,289330045,1501,1501,1501,1501,0
20250401,104400,289330045,1501,1501,1501,1501,0
20250401,104300,289330045,1501,1501,1501,1501,0
20250401,104200,289330045,1501,1501,1501,1501,0
20250401,104100,289330045,1501,1501,1501,1501,0
20250401,104000,289330045,1501,1501,1501,1501,500
20250401,103900,288579545,1501,1501,1501,1501,1
20250401,103800,288578044,1502,1502,1502,1502,0
20250401,103700,288578044,1502,1502,1502,1502,0
20250401,103600,288578044,1502,1502,1502,1502,0
20250401,103500,288578044,1502,1502,1502,1502,0
20250401,103400,288578044,1502,1502,1502,1502,0
20250401,103300,288578044,1502,1502,1502,1502,0
20250401,103200,288578044,1502,1502,1502,1502,0
20250401,103100,288578044,1502,1502,1502,1502,201
20250401,103000,288276142,1502,1502,1502,1502,0
20250401,102900,288276142,1502,1502,1502,1502,0
20250401,102800,288276142,1502,1502,1502,1502,154
20250401,102700,288044834,1495,1495,1495,1495,0
20250401,102600,288044834,1495,1495,1495,1495,0
20250401,102500,288044834,1495,1495,1495,1495,0
20250401,102400,288044834,1495,1495,1495,1495,5000
20250401,102300,280569834,1495,1495,1495,1495,0
20250401,102200,280569834,1495,1496,1496,1495,5002
20250401,102100,273091016,1496,1497,1497,1496,5000
20250401,102000,265610824,1497,1497,1497,1497,0
20250401,101900,265610824,1497,1497,1497,1497,2000
20250401,101800,262616824,1498,1498,1498,1498,0
20250401,101700,262616824,1498,1498,1498,1498,205
20250401,101600,262309734,1498,1498,1498,1498,2000
20250401,101500,259313734,1505,1505,1505,1505,0
20250401,101400,259313734,1505,1505,1505,1505,0
20250401,101300,259313734,1505,1505,1505,1505,0
20250401,101200,259313734,1505,1505,1505,1505,300
20250401,101100,258862234,1497,1497,1497,1497,0
20250401,101000,258862234,1497,1497,1497,1497,0
20250401,100900,258862234,1497,1497,1497,1497,0
20250401,100800,258862234,1497,1497,1497,1497,4283
20250401,100700,252450583,1500,1497,1500,1497,3007
20250401,100600,247944104,1497,1497,1497,1495,3050
20250401,100500,243384254,1495,1495,1495,1495,6
20250401,100400,243375284,1495,1495,1495,1495,6411
20250401,100300,233790839,1496,1497,1497,1496,10952
20250401,100200,217401696,1497,1506,1506,1497,30468
20250401,100100,171728689,1507,1507,1507,1507,1000
20250401,100000,170221689,1507,1507,1507,1507,1000
20250401,095900,168714689,1507,1507,1507,1507,0
20250401,095800,168714689,1507,1507,1507,1507,2379
20250401,095700,165129536,1507,1507,1507,1507,0
20250401,095600,165129536,1507,1507,1507,1507,35
20250401,095500,165076791,1505,1505,1505,1505,0
20250401,095400,165076791,1505,1505,1505,1505,1861
20250401,095300,162275986,1505,1505,1505,1505,0
20250401,095200,162275986,1505,1505,1505,1505,0
20250401,095100,162275986,1505,1505,1505,1505,0
20250401,095000,162275986,1505,1505,1505,1505,20
20250401,094900,162245886,1505,1505,1505,1505,0
20250401,094800,162245886,1505,1505,1505,1505,120
20250401,094700,162065286,1504,1504,1504,1504,50
20250401,094600,161990086,1506,1506,1506,1506,0
20250401,094500,161990086,1506,1506,1506,1506,0
20250401,094400,161990086,1506,1506,1506,1506,0
20250401,094300,161990086,1506,1506,1506,1506,10
20250401,094200,161975026,1509,1509,1509,1509,0
20250401,094100,161975026,1509,1508,1509,1508,3378
20250401,094000,156880675,1508,1508,1508,1508,11
20250401,093900,156864087,1503,1499,1503,1499,14561
20250401,093800,135008855,1500,1500,1500,1500,2
20250401,093700,135005855,1499,1501,1501,1499,1101
20250401,093600,133354256,1506,1506,1506,1506,0
20250401,093500,133354256,1506,1506,1506,1506,0
20250401,093400,133354256,1506,1506,1506,1506,0
20250401,093300,133354256,1506,1506,1506,1506,1000
20250401,093200,131848256,1506,1506,1506,1506,0
20250401,093100,131848256,1506,1506,1506,1506,1
20250401,093000,131846750,1506,1506,1506,1506,1
20250401,092900,131845244,1502,1502,1502,1502,0
20250401,092800,131845244,1502,1499,1502,1499,1494
20250401,092700,129604208,1499,1495,1499,1494,1254
20250401,092600,127729643,1496,1498,1499,1496,313
20250401,092500,127261067,1499,1505,1505,1499,2410
20250401,092400,123638350,1505,1505,1505,1505,277
20250401,092300,123221465,1508,1508,1508,1508,1
20250401,092200,123219957,1505,1509,1509,1505,714
20250401,092100,122142933,1509,1513,1513,1509,14141
20250401,092000,100780499,1513,1513,1513,1513,2
20250401,091900,100777473,1514,1514,1514,1514,638
20250401,091800,99811541,1514,1514,1514,1514,0
20250401,091700,99811541,1514,1514,1514,1514,0
20250401,091600,99811541,1514,1514,1514,1514,2
20250401,091500,99808513,1514,1514,1514,1514,67
20250401,091400,99707075,1514,1515,1515,1514,500
20250401,091300,98950074,1514,1518,1518,1514,848
20250401,091200,97665942,1519,1519,1519,1519,0
20250401,091100,97665942,1519,1519,1519,1519,0
20250401,091000,97665942,1519,1519,1519,1519,62
20250401,090900,97571764,1519,1520,1520,1519,25
20250401,090800,97533784,1519,1519,1519,1519,0
20250401,090700,97533784,1519,1519,1519,1519,5370
20250401,090600,89376754,1519,1520,1520,1511,1505
20250401,090500,87093058,1511,1511,1511,1511,100
20250401,090400,86941958,1511,1518,1518,1511,1693
20250401,090300,84379061,1520,1518,1522,1518,10587
20250401,090200,68289641,1510,1510,1519,1510,463
20250401,090100,67589872,1509,1525,1525,1509,11214
20250401,090000,50558890,1525,1519,1540,1519,33269
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 195900 1057718274 1564 1564 1564 1564 4031
3 20250401 195800 1057718274 1564 1564 1564 1564 0
4 20250401 195700 1057718274 1564 1564 1564 1564 0
5 20250401 195600 1057718274 1564 1564 1564 1564 0
6 20250401 195500 1057718274 1564 1564 1564 1564 0
7 20250401 195400 1057718274 1564 1564 1564 1564 0
8 20250401 195300 1057718274 1564 1564 1564 1564 0
9 20250401 195200 1057718274 1564 1564 1564 1564 0
10 20250401 195100 1057718274 1564 1564 1564 1564 0
11 20250401 195000 1057718274 1564 1564 1564 1564 0
12 20250401 194900 1057718274 1564 1564 1564 1564 0
13 20250401 194800 1057718274 1564 1564 1564 1564 0
14 20250401 194700 1057718274 1564 1564 1564 1564 0
15 20250401 194600 1057718274 1564 1564 1564 1564 0
16 20250401 194500 1057718274 1564 1564 1564 1564 0
17 20250401 194400 1057718274 1564 1564 1564 1564 0
18 20250401 194300 1057718274 1564 1564 1564 1564 0
19 20250401 194200 1057718274 1564 1564 1564 1564 0
20 20250401 194100 1057718274 1564 1564 1564 1564 0
21 20250401 194000 1057718274 1564 1564 1564 1564 0
22 20250401 193900 1057718274 1564 1564 1564 1564 0
23 20250401 193800 1057718274 1564 1564 1564 1564 0
24 20250401 193700 1057718274 1564 1564 1564 1564 0
25 20250401 193600 1057718274 1564 1564 1564 1564 0
26 20250401 193500 1057718274 1564 1564 1564 1564 0
27 20250401 193400 1057718274 1564 1564 1564 1564 0
28 20250401 193300 1057718274 1564 1564 1564 1564 0
29 20250401 193200 1057718274 1564 1564 1564 1564 0
30 20250401 193100 1057718274 1564 1564 1564 1564 0
31 20250401 193000 1057718274 1564 1564 1564 1564 0
32 20250401 192900 1057718274 1564 1564 1564 1564 4031
33 20250401 192800 1057718274 1564 1564 1564 1564 0
34 20250401 192700 1057718274 1564 1564 1564 1564 0
35 20250401 192600 1057718274 1564 1564 1564 1564 0
36 20250401 192500 1057718274 1564 1564 1564 1564 0
37 20250401 192400 1057718274 1564 1564 1564 1564 0
38 20250401 192300 1057718274 1564 1564 1564 1564 0
39 20250401 192200 1057718274 1564 1564 1564 1564 0
40 20250401 192100 1057718274 1564 1564 1564 1564 0
41 20250401 192000 1057718274 1564 1564 1564 1564 0
42 20250401 191900 1057718274 1564 1564 1564 1564 0
43 20250401 191800 1057718274 1564 1564 1564 1564 0
44 20250401 191700 1057718274 1564 1564 1564 1564 0
45 20250401 191600 1057718274 1564 1564 1564 1564 0
46 20250401 191500 1057718274 1564 1564 1564 1564 0
47 20250401 191400 1057718274 1564 1564 1564 1564 0
48 20250401 191300 1057718274 1564 1564 1564 1564 0
49 20250401 191200 1057718274 1564 1564 1564 1564 0
50 20250401 191100 1057718274 1564 1564 1564 1564 0
51 20250401 191000 1057718274 1564 1564 1564 1564 0
52 20250401 190900 1057718274 1564 1564 1564 1564 0
53 20250401 190800 1057718274 1564 1564 1564 1564 0
54 20250401 190700 1057718274 1564 1564 1564 1564 0
55 20250401 190600 1057718274 1564 1564 1564 1564 0
56 20250401 190500 1057718274 1564 1564 1564 1564 0
57 20250401 190400 1057718274 1564 1564 1564 1564 0
58 20250401 190300 1057718274 1564 1564 1564 1564 0
59 20250401 190200 1057718274 1564 1564 1564 1564 0
60 20250401 190100 1057718274 1564 1564 1564 1564 0
61 20250401 190000 1057718274 1564 1564 1564 1564 0
62 20250401 185900 1057718274 1564 1564 1564 1564 4031
63 20250401 185800 1057718274 1564 1564 1564 1564 0
64 20250401 185700 1057718274 1564 1564 1564 1564 0
65 20250401 185600 1057718274 1564 1564 1564 1564 0
66 20250401 185500 1057718274 1564 1564 1564 1564 0
67 20250401 185400 1057718274 1564 1564 1564 1564 0
68 20250401 185300 1057718274 1564 1564 1564 1564 0
69 20250401 185200 1057718274 1564 1564 1564 1564 0
70 20250401 185100 1057718274 1564 1564 1564 1564 0
71 20250401 185000 1057718274 1564 1564 1564 1564 0
72 20250401 184900 1057718274 1564 1564 1564 1564 0
73 20250401 184800 1057718274 1564 1564 1564 1564 0
74 20250401 184700 1057718274 1564 1564 1564 1564 0
75 20250401 184600 1057718274 1564 1564 1564 1564 0
76 20250401 184500 1057718274 1564 1564 1564 1564 0
77 20250401 184400 1057718274 1564 1564 1564 1564 0
78 20250401 184300 1057718274 1564 1564 1564 1564 0
79 20250401 184200 1057718274 1564 1564 1564 1564 0
80 20250401 184100 1057718274 1564 1564 1564 1564 0
81 20250401 184000 1057718274 1564 1564 1564 1564 0
82 20250401 183900 1057718274 1564 1564 1564 1564 0
83 20250401 183800 1057718274 1564 1564 1564 1564 0
84 20250401 183700 1057718274 1564 1564 1564 1564 0
85 20250401 183600 1057718274 1564 1564 1564 1564 0
86 20250401 183500 1057718274 1564 1564 1564 1564 0
87 20250401 183400 1057718274 1564 1564 1564 1564 0
88 20250401 183300 1057718274 1564 1564 1564 1564 0
89 20250401 183200 1057718274 1564 1564 1564 1564 0
90 20250401 183100 1057718274 1564 1564 1564 1564 0
91 20250401 183000 1057718274 1564 1564 1564 1564 0
92 20250401 182900 1057718274 1564 1564 1564 1564 4031
93 20250401 182800 1057718274 1564 1564 1564 1564 0
94 20250401 182700 1057718274 1564 1564 1564 1564 0
95 20250401 182600 1057718274 1564 1564 1564 1564 0
96 20250401 182500 1057718274 1564 1564 1564 1564 0
97 20250401 182400 1057718274 1564 1564 1564 1564 0
98 20250401 182300 1057718274 1564 1564 1564 1564 0
99 20250401 182200 1057718274 1564 1564 1564 1564 0
100 20250401 182100 1057718274 1564 1564 1564 1564 0
101 20250401 182000 1057718274 1564 1564 1564 1564 0
102 20250401 181900 1057718274 1564 1564 1564 1564 0
103 20250401 181800 1057718274 1564 1564 1564 1564 0
104 20250401 181700 1057718274 1564 1564 1564 1564 0
105 20250401 181600 1057718274 1564 1564 1564 1564 0
106 20250401 181500 1057718274 1564 1564 1564 1564 0
107 20250401 181400 1057718274 1564 1564 1564 1564 0
108 20250401 181300 1057718274 1564 1564 1564 1564 0
109 20250401 181200 1057718274 1564 1564 1564 1564 0
110 20250401 181100 1057718274 1564 1564 1564 1564 0
111 20250401 181000 1057718274 1564 1564 1564 1564 0
112 20250401 180900 1057718274 1564 1564 1564 1564 0
113 20250401 180800 1057718274 1564 1564 1564 1564 0
114 20250401 180700 1057718274 1564 1564 1564 1564 0
115 20250401 180600 1057718274 1564 1564 1564 1564 0
116 20250401 180500 1057718274 1564 1564 1564 1564 0
117 20250401 180400 1057718274 1564 1564 1564 1564 0
118 20250401 180300 1057718274 1564 1564 1564 1564 0
119 20250401 180200 1057718274 1564 1564 1564 1564 0
120 20250401 180100 1057718274 1564 1564 1564 1564 0
121 20250401 180000 1057718274 1564 1564 1564 1564 0
122 20250401 175900 1057718274 1564 1564 1564 1564 4031
123 20250401 175800 1057718274 1564 1564 1564 1564 0
124 20250401 175700 1057718274 1564 1564 1564 1564 0
125 20250401 175600 1057718274 1564 1564 1564 1564 0
126 20250401 175500 1057718274 1564 1564 1564 1564 0
127 20250401 175400 1057718274 1564 1564 1564 1564 0
128 20250401 175300 1057718274 1564 1564 1564 1564 0
129 20250401 175200 1057718274 1564 1564 1564 1564 0
130 20250401 175100 1057718274 1564 1564 1564 1564 0
131 20250401 175000 1057718274 1564 1564 1564 1564 0
132 20250401 174900 1057718274 1564 1564 1564 1564 0
133 20250401 174800 1057718274 1564 1564 1564 1564 0
134 20250401 174700 1057718274 1564 1564 1564 1564 0
135 20250401 174600 1057718274 1564 1564 1564 1564 0
136 20250401 174500 1057718274 1564 1564 1564 1564 0
137 20250401 174400 1057718274 1564 1564 1564 1564 0
138 20250401 174300 1057718274 1564 1564 1564 1564 0
139 20250401 174200 1057718274 1564 1564 1564 1564 0
140 20250401 174100 1057718274 1564 1564 1564 1564 0
141 20250401 174000 1057718274 1564 1564 1564 1564 0
142 20250401 173900 1057718274 1564 1564 1564 1564 0
143 20250401 173800 1057718274 1564 1564 1564 1564 0
144 20250401 173700 1057718274 1564 1564 1564 1564 0
145 20250401 173600 1057718274 1564 1564 1564 1564 0
146 20250401 173500 1057718274 1564 1564 1564 1564 0
147 20250401 173400 1057718274 1564 1564 1564 1564 0
148 20250401 173300 1057718274 1564 1564 1564 1564 0
149 20250401 173200 1057718274 1564 1564 1564 1564 0
150 20250401 173100 1057718274 1564 1564 1564 1564 0
151 20250401 173000 1057718274 1564 1564 1564 1564 0
152 20250401 172900 1057718274 1564 1564 1564 1564 4031
153 20250401 172800 1057718274 1564 1564 1564 1564 0
154 20250401 172700 1057718274 1564 1564 1564 1564 0
155 20250401 172600 1057718274 1564 1564 1564 1564 0
156 20250401 172500 1057718274 1564 1564 1564 1564 0
157 20250401 172400 1057718274 1564 1564 1564 1564 0
158 20250401 172300 1057718274 1564 1564 1564 1564 0
159 20250401 172200 1057718274 1564 1564 1564 1564 0
160 20250401 172100 1057718274 1564 1564 1564 1564 0
161 20250401 172000 1057718274 1564 1564 1564 1564 0
162 20250401 171900 1057718274 1564 1564 1564 1564 0
163 20250401 171800 1057718274 1564 1564 1564 1564 0
164 20250401 171700 1057718274 1564 1564 1564 1564 0
165 20250401 171600 1057718274 1564 1564 1564 1564 0
166 20250401 171500 1057718274 1564 1564 1564 1564 0
167 20250401 171400 1057718274 1564 1564 1564 1564 0
168 20250401 171300 1057718274 1564 1564 1564 1564 0
169 20250401 171200 1057718274 1564 1564 1564 1564 0
170 20250401 171100 1057718274 1564 1564 1564 1564 0
171 20250401 171000 1057718274 1564 1564 1564 1564 0
172 20250401 170900 1057718274 1564 1564 1564 1564 0
173 20250401 170800 1057718274 1564 1564 1564 1564 0
174 20250401 170700 1057718274 1564 1564 1564 1564 0
175 20250401 170600 1057718274 1564 1564 1564 1564 0
176 20250401 170500 1057718274 1564 1564 1564 1564 0
177 20250401 170400 1057718274 1564 1564 1564 1564 0
178 20250401 170300 1057718274 1564 1564 1564 1564 0
179 20250401 170200 1057718274 1564 1564 1564 1564 0
180 20250401 170100 1057718274 1564 1564 1564 1564 0
181 20250401 170000 1057718274 1564 1564 1564 1564 0
182 20250401 165900 1057718274 1564 1564 1564 1564 4031
183 20250401 165800 1057718274 1564 1564 1564 1564 0
184 20250401 165700 1057718274 1564 1564 1564 1564 0
185 20250401 165600 1057718274 1564 1564 1564 1564 0
186 20250401 165500 1057718274 1564 1564 1564 1564 0
187 20250401 165400 1057718274 1564 1564 1564 1564 0
188 20250401 165300 1057718274 1564 1564 1564 1564 0
189 20250401 165200 1057718274 1564 1564 1564 1564 0
190 20250401 165100 1057718274 1564 1564 1564 1564 0
191 20250401 165000 1057718274 1564 1564 1564 1564 0
192 20250401 164900 1057718274 1564 1564 1564 1564 0
193 20250401 164800 1057718274 1564 1564 1564 1564 0
194 20250401 164700 1057718274 1564 1564 1564 1564 0
195 20250401 164600 1057718274 1564 1564 1564 1564 0
196 20250401 164500 1057718274 1564 1564 1564 1564 0
197 20250401 164400 1057718274 1564 1564 1564 1564 0
198 20250401 164300 1057718274 1564 1564 1564 1564 0
199 20250401 164200 1057718274 1564 1564 1564 1564 0
200 20250401 164100 1057718274 1564 1564 1564 1564 0
201 20250401 164000 1057718274 1564 1564 1564 1564 0
202 20250401 163900 1057718274 1564 1564 1564 1564 0
203 20250401 163800 1057718274 1564 1564 1564 1564 0
204 20250401 163700 1057718274 1564 1564 1564 1564 0
205 20250401 163600 1057718274 1564 1564 1564 1564 0
206 20250401 163500 1057718274 1564 1564 1564 1564 0
207 20250401 163400 1057718274 1564 1564 1564 1564 0
208 20250401 163300 1057718274 1564 1564 1564 1564 0
209 20250401 163200 1057718274 1564 1564 1564 1564 0
210 20250401 163100 1057718274 1564 1564 1564 1564 0
211 20250401 163000 1057718274 1564 1564 1564 1564 0
212 20250401 162900 1057718274 1564 1564 1564 1564 4031
213 20250401 162800 1057718274 1564 1564 1564 1564 0
214 20250401 162700 1057718274 1564 1564 1564 1564 0
215 20250401 162600 1057718274 1564 1564 1564 1564 0
216 20250401 162500 1057718274 1564 1564 1564 1564 0
217 20250401 162400 1057718274 1564 1564 1564 1564 0
218 20250401 162300 1057718274 1564 1564 1564 1564 0
219 20250401 162200 1057718274 1564 1564 1564 1564 0
220 20250401 162100 1057718274 1564 1564 1564 1564 0
221 20250401 162000 1057718274 1564 1564 1564 1564 0
222 20250401 161900 1057718274 1564 1564 1564 1564 0
223 20250401 161800 1057718274 1564 1564 1564 1564 0
224 20250401 161700 1057718274 1564 1564 1564 1564 0
225 20250401 161600 1057718274 1564 1564 1564 1564 0
226 20250401 161500 1057718274 1564 1564 1564 1564 0
227 20250401 161400 1057718274 1564 1564 1564 1564 0
228 20250401 161300 1057718274 1564 1564 1564 1564 0
229 20250401 161200 1057718274 1564 1564 1564 1564 0
230 20250401 161100 1057718274 1564 1564 1564 1564 0
231 20250401 161000 1057718274 1564 1564 1564 1564 0
232 20250401 160900 1057718274 1564 1564 1564 1564 0
233 20250401 160800 1057718274 1564 1564 1564 1564 0
234 20250401 160700 1057718274 1564 1564 1564 1564 0
235 20250401 160600 1057718274 1564 1564 1564 1564 0
236 20250401 160500 1057718274 1564 1564 1564 1564 0
237 20250401 160400 1057718274 1564 1564 1564 1564 0
238 20250401 160300 1057718274 1564 1564 1564 1564 0
239 20250401 160200 1057718274 1564 1564 1564 1564 0
240 20250401 160100 1057718274 1564 1564 1564 1564 0
241 20250401 160000 1057718274 1564 1564 1564 1564 0
242 20250401 155900 1057718274 1564 1564 1564 1564 4031
243 20250401 155800 1057718274 1564 1564 1564 1564 0
244 20250401 155700 1057718274 1564 1564 1564 1564 0
245 20250401 155600 1057718274 1564 1564 1564 1564 0
246 20250401 155500 1057718274 1564 1564 1564 1564 0
247 20250401 155400 1057718274 1564 1564 1564 1564 0
248 20250401 155300 1057718274 1564 1564 1564 1564 0
249 20250401 155200 1057718274 1564 1564 1564 1564 0
250 20250401 155100 1057718274 1564 1564 1564 1564 0
251 20250401 155000 1057718274 1564 1564 1564 1564 0
252 20250401 154900 1057718274 1564 1564 1564 1564 0
253 20250401 154800 1057718274 1564 1564 1564 1564 0
254 20250401 154700 1057718274 1564 1564 1564 1564 0
255 20250401 154600 1057718274 1564 1564 1564 1564 0
256 20250401 154500 1057718274 1564 1564 1564 1564 0
257 20250401 154400 1057718274 1564 1564 1564 1564 0
258 20250401 154300 1057718274 1564 1564 1564 1564 0
259 20250401 154200 1057718274 1564 1564 1564 1564 0
260 20250401 154100 1057718274 1564 1564 1564 1564 0
261 20250401 154000 1057718274 1564 1564 1564 1564 0
262 20250401 153900 1057718274 1564 1564 1564 1564 0
263 20250401 153800 1057718274 1564 1564 1564 1564 0
264 20250401 153700 1057718274 1564 1564 1564 1564 0
265 20250401 153600 1057718274 1564 1564 1564 1564 0
266 20250401 153500 1057718274 1564 1564 1564 1564 0
267 20250401 153400 1057718274 1564 1564 1564 1564 0
268 20250401 153300 1057718274 1564 1564 1564 1564 0
269 20250401 153200 1057718274 1564 1564 1564 1564 0
270 20250401 153100 1057718274 1564 1564 1564 1564 0
271 20250401 153000 1057718274 1564 1564 1564 1564 4031
272 20250401 152900 1051413790 1564 1564 1564 1564 0
273 20250401 152800 1051413790 1564 1564 1564 1564 0
274 20250401 152700 1051413790 1564 1564 1564 1564 0
275 20250401 152600 1051413790 1564 1564 1564 1564 0
276 20250401 152500 1051413790 1564 1564 1564 1564 0
277 20250401 152400 1051413790 1564 1564 1564 1564 0
278 20250401 152300 1051413790 1564 1564 1564 1564 0
279 20250401 152200 1051413790 1564 1564 1564 1564 0
280 20250401 152100 1051413790 1564 1564 1564 1564 0
281 20250401 152000 1051413790 1564 1564 1564 1564 0
282 20250401 151900 1051413790 1564 1564 1564 1553 3670
283 20250401 151800 1045710349 1553 1553 1553 1552 1349
284 20250401 151700 1043615633 1552 1556 1566 1552 10436
285 20250401 151600 1027406893 1556 1557 1569 1556 8640
286 20250401 151500 1013954206 1567 1560 1567 1556 3516
287 20250401 151400 1008481403 1556 1558 1558 1556 12747
288 20250401 151300 988647049 1556 1558 1567 1556 5137
289 20250401 151200 980647218 1558 1557 1568 1556 2043
290 20250401 151100 977460154 1557 1556 1568 1556 4832
291 20250401 151000 969939178 1568 1552 1568 1550 13146
292 20250401 150900 949398064 1551 1550 1551 1550 1039
293 20250401 150800 947786675 1551 1551 1551 1551 0
294 20250401 150700 947786675 1551 1549 1551 1549 1109
295 20250401 150600 946068708 1549 1549 1549 1549 0
296 20250401 150500 946068708 1549 1549 1549 1549 0
297 20250401 150400 946068708 1549 1549 1549 1549 0
298 20250401 150300 946068708 1549 1549 1549 1549 0
299 20250401 150200 946068708 1549 1544 1549 1544 32
300 20250401 150100 946019255 1549 1549 1549 1549 0
301 20250401 150000 946019255 1549 1550 1550 1549 2782
302 20250401 145900 941707619 1552 1551 1552 1551 200
303 20250401 145800 941397224 1552 1552 1552 1552 500
304 20250401 145700 940621224 1552 1552 1552 1552 2608
305 20250401 145600 936573608 1552 1549 1554 1543 10047
306 20250401 145500 920990854 1549 1549 1549 1549 4444
307 20250401 145400 914107098 1544 1549 1549 1544 5000
308 20250401 145300 906385858 1544 1544 1544 1544 0
309 20250401 145200 906385858 1544 1550 1551 1544 706
310 20250401 145100 905293152 1550 1544 1551 1544 502
311 20250401 145000 904515090 1551 1550 1551 1550 990
312 20250401 144900 902980589 1551 1544 1551 1544 24
313 20250401 144800 902943526 1551 1543 1551 1543 2297
314 20250401 144700 899383882 1542 1537 1542 1537 14653
315 20250401 144600 876837297 1536 1535 1536 1535 5235
316 20250401 144500 868801557 1533 1533 1533 1533 0
317 20250401 144400 868801557 1533 1533 1533 1533 2000
318 20250401 144300 865735557 1531 1530 1531 1529 7769
319 20250401 144200 853844005 1531 1531 1531 1531 0
320 20250401 144100 853844005 1531 1531 1531 1531 0
321 20250401 144000 853844005 1531 1531 1531 1531 0
322 20250401 143900 853844005 1531 1531 1531 1531 0
323 20250401 143800 853844005 1531 1531 1531 1531 0
324 20250401 143700 853844005 1531 1531 1531 1531 0
325 20250401 143600 853844005 1531 1531 1531 1531 0
326 20250401 143500 853844005 1531 1531 1531 1531 8
327 20250401 143400 853831757 1529 1529 1529 1529 45
328 20250401 143300 853762952 1531 1531 1531 1531 0
329 20250401 143200 853762952 1531 1531 1531 1531 0
330 20250401 143100 853762952 1531 1531 1531 1531 0
331 20250401 143000 853762952 1531 1531 1531 1531 200
332 20250401 142900 853456752 1531 1531 1531 1531 100
333 20250401 142800 853303652 1529 1529 1529 1529 0
334 20250401 142700 853303652 1529 1529 1529 1529 0
335 20250401 142600 853303652 1529 1529 1529 1529 0
336 20250401 142500 853303652 1529 1529 1529 1529 0
337 20250401 142400 853303652 1529 1529 1529 1529 0
338 20250401 142300 853303652 1529 1530 1530 1529 24
339 20250401 142200 853266944 1531 1531 1531 1531 0
340 20250401 142100 853266944 1531 1531 1531 1531 0
341 20250401 142000 853266944 1531 1531 1531 1531 293
342 20250401 141900 852818361 1531 1531 1531 1531 1
343 20250401 141800 852816830 1531 1531 1531 1531 0
344 20250401 141700 852816830 1531 1531 1531 1531 0
345 20250401 141600 852816830 1531 1531 1531 1531 2
346 20250401 141500 852813768 1536 1536 1536 1536 0
347 20250401 141400 852813768 1536 1536 1536 1536 0
348 20250401 141300 852813768 1536 1536 1536 1536 0
349 20250401 141200 852813768 1536 1536 1536 1536 0
350 20250401 141100 852813768 1536 1537 1537 1536 70
351 20250401 141000 852706228 1537 1537 1537 1537 0
352 20250401 140900 852706228 1537 1537 1537 1537 0
353 20250401 140800 852706228 1537 1537 1537 1537 0
354 20250401 140700 852706228 1537 1537 1537 1537 0
355 20250401 140600 852706228 1537 1537 1537 1537 200
356 20250401 140500 852398828 1538 1538 1538 1538 0
357 20250401 140400 852398828 1538 1538 1538 1538 0
358 20250401 140300 852398828 1538 1538 1538 1538 0
359 20250401 140200 852398828 1538 1538 1538 1538 0
360 20250401 140100 852398828 1538 1524 1538 1524 65
361 20250401 140000 852299381 1527 1521 1527 1520 1348
362 20250401 135900 850248961 1524 1524 1524 1524 5
363 20250401 135800 850241341 1539 1538 1539 1538 10
364 20250401 135700 850225953 1539 1540 1540 1539 501
365 20250401 135600 849454913 1539 1539 1539 1539 1381
366 20250401 135500 847329554 1539 1519 1540 1519 1681
367 20250401 135400 844743737 1518 1530 1530 1515 1111
368 20250401 135300 843049145 1526 1539 1540 1526 621
369 20250401 135200 842097245 1540 1530 1540 1530 11699
370 20250401 135100 824089056 1530 1530 1530 1530 0
371 20250401 135000 824089056 1530 1512 1530 1512 20912
372 20250401 134900 792330821 1510 1510 1510 1510 481
373 20250401 134800 791604511 1510 1508 1511 1508 2825
374 20250401 134700 787337538 1510 1510 1510 1510 0
375 20250401 134600 787337538 1510 1510 1510 1510 300
376 20250401 134500 786884538 1510 1510 1510 1510 0
377 20250401 134400 786884538 1510 1510 1510 1510 0
378 20250401 134300 786884538 1510 1508 1510 1508 3500
379 20250401 134200 781603793 1507 1505 1507 1505 5862
380 20250401 134100 772774006 1505 1505 1505 1505 0
381 20250401 134000 772774006 1505 1505 1505 1505 2000
382 20250401 133900 769764006 1504 1504 1505 1504 8256
383 20250401 133800 757343726 1503 1502 1503 1502 5014
384 20250401 133700 749810809 1502 1502 1502 1502 0
385 20250401 133600 749810809 1502 1502 1502 1502 1000
386 20250401 133500 748308809 1502 1502 1502 1502 2000
387 20250401 133400 745304809 1502 1502 1502 1502 2000
388 20250401 133300 742300809 1502 1502 1502 1502 0
389 20250401 133200 742300809 1502 1502 1502 1502 0
390 20250401 133100 742300809 1502 1502 1502 1502 0
391 20250401 133000 742300809 1502 1502 1502 1502 9000
392 20250401 132900 728782809 1502 1502 1502 1502 0
393 20250401 132800 728782809 1502 1502 1502 1502 0
394 20250401 132700 728782809 1502 1502 1502 1502 700
395 20250401 132600 727731409 1502 1502 1502 1502 0
396 20250401 132500 727731409 1502 1502 1502 1502 0
397 20250401 132400 727731409 1502 1502 1502 1502 0
398 20250401 132300 727731409 1502 1502 1502 1502 0
399 20250401 132200 727731409 1502 1491 1502 1491 6320
400 20250401 132100 718287072 1491 1503 1503 1491 15656
401 20250401 132000 694922022 1494 1495 1495 1494 7145
402 20250401 131900 684242292 1503 1503 1503 1503 0
403 20250401 131800 684242292 1503 1503 1503 1503 0
404 20250401 131700 684242292 1503 1503 1503 1503 0
405 20250401 131600 684242292 1503 1494 1503 1494 18
406 20250401 131500 684215391 1504 1504 1504 1504 0
407 20250401 131400 684215391 1504 1504 1504 1504 0
408 20250401 131300 684215391 1504 1504 1504 1504 0
409 20250401 131200 684215391 1504 1501 1504 1501 9796
410 20250401 131100 669494771 1502 1502 1502 1502 0
411 20250401 131000 669494771 1502 1502 1502 1502 0
412 20250401 130900 669494771 1502 1502 1502 1502 0
413 20250401 130800 669494771 1502 1502 1502 1502 0
414 20250401 130700 669494771 1502 1502 1502 1502 0
415 20250401 130600 669494771 1502 1492 1502 1492 3361
416 20250401 130500 664461963 1502 1502 1502 1502 0
417 20250401 130400 664461963 1502 1502 1502 1502 0
418 20250401 130300 664461963 1502 1502 1502 1502 0
419 20250401 130200 664461963 1502 1502 1502 1502 0
420 20250401 130100 664461963 1502 1500 1502 1500 2000
421 20250401 130000 661460844 1492 1492 1492 1492 0
422 20250401 125900 661460844 1492 1494 1494 1492 1943
423 20250401 125800 658560095 1502 1502 1502 1502 0
424 20250401 125700 658560095 1502 1502 1502 1502 0
425 20250401 125600 658560095 1502 1502 1502 1502 7
426 20250401 125500 658549581 1505 1505 1505 1505 0
427 20250401 125400 658549581 1505 1505 1505 1505 0
428 20250401 125300 658549581 1505 1505 1505 1505 0
429 20250401 125200 658549581 1505 1503 1505 1503 2000
430 20250401 125100 655542173 1501 1494 1502 1492 5003
431 20250401 125000 648055686 1503 1503 1503 1503 1
432 20250401 124900 648054183 1496 1496 1496 1496 1006
433 20250401 124800 646549207 1505 1504 1505 1504 2000
434 20250401 124700 643540848 1503 1503 1503 1503 0
435 20250401 124600 643540848 1503 1502 1505 1502 4500
436 20250401 124500 636776081 1497 1497 1497 1497 2000
437 20250401 124400 633782081 1499 1499 1499 1499 500
438 20250401 124300 633032581 1505 1505 1505 1505 0
439 20250401 124200 633032581 1505 1500 1505 1500 1050
440 20250401 124100 631456831 1501 1505 1505 1501 123
441 20250401 124000 631271808 1503 1504 1505 1503 1300
442 20250401 123900 629316778 1505 1499 1505 1499 3100
443 20250401 123800 624662318 1505 1505 1505 1505 0
444 20250401 123700 624662318 1505 1505 1506 1488 76633
445 20250401 123600 510289480 1501 1501 1501 1501 50
446 20250401 123500 510214430 1506 1501 1506 1501 201
447 20250401 123400 509911729 1502 1505 1505 1502 1658
448 20250401 123300 507418239 1506 1506 1506 1506 0
449 20250401 123200 507418239 1506 1506 1506 1506 1421
450 20250401 123100 505278213 1505 1505 1505 1505 0
451 20250401 123000 505278213 1505 1505 1505 1505 0
452 20250401 122900 505278213 1505 1505 1505 1505 642
453 20250401 122800 504312003 1502 1505 1505 1502 2706
454 20250401 122700 500242235 1506 1505 1506 1505 2616
455 20250401 122600 496302902 1501 1501 1501 1501 0
456 20250401 122500 496302902 1501 1501 1501 1501 0
457 20250401 122400 496302902 1501 1503 1503 1501 1000
458 20250401 122300 494801900 1505 1503 1505 1503 1502
459 20250401 122200 492541904 1501 1501 1501 1501 600
460 20250401 122100 491641304 1503 1504 1504 1503 1890
461 20250401 122000 488799644 1505 1505 1505 1505 0
462 20250401 121900 488799644 1505 1505 1505 1505 0
463 20250401 121800 488799644 1505 1505 1505 1505 0
464 20250401 121700 488799644 1505 1505 1505 1505 886
465 20250401 121600 487466214 1505 1505 1505 1505 0
466 20250401 121500 487466214 1505 1505 1505 1505 0
467 20250401 121400 487466214 1505 1505 1505 1505 1113
468 20250401 121300 485791149 1506 1506 1506 1506 0
469 20250401 121200 485791149 1506 1505 1506 1505 763
470 20250401 121100 484642181 1505 1505 1505 1505 107
471 20250401 121000 484481146 1505 1505 1505 1505 726
472 20250401 120900 483388516 1505 1505 1505 1505 1000
473 20250401 120800 481883516 1505 1503 1505 1503 2002
474 20250401 120700 478872506 1502 1503 1503 1502 1126
475 20250401 120600 477181128 1503 1503 1503 1503 1100
476 20250401 120500 475527828 1503 1503 1506 1503 5308
477 20250401 120400 467539532 1503 1500 1503 1500 3000
478 20250401 120300 463032401 1493 1493 1493 1493 0
479 20250401 120200 463032401 1493 1494 1494 1493 8205
480 20250401 120100 450777201 1501 1501 1501 1501 0
481 20250401 120000 450777201 1501 1494 1501 1494 885
482 20250401 115900 449455004 1494 1494 1494 1494 0
483 20250401 115800 449455004 1494 1494 1494 1494 1530
484 20250401 115700 447169184 1494 1495 1495 1494 2054
485 20250401 115600 444098455 1495 1500 1500 1495 12566
486 20250401 115500 425288963 1501 1502 1502 1501 200
487 20250401 115400 424988663 1500 1500 1500 1500 0
488 20250401 115300 424988663 1500 1500 1500 1500 0
489 20250401 115200 424988663 1500 1500 1500 1500 0
490 20250401 115100 424988663 1500 1500 1500 1500 0
491 20250401 115000 424988663 1500 1500 1500 1500 0
492 20250401 114900 424988663 1500 1500 1500 1500 2000
493 20250401 114800 421988663 1500 1500 1500 1500 0
494 20250401 114700 421988663 1500 1506 1506 1500 3507
495 20250401 114600 416728121 1501 1502 1502 1501 2761
496 20250401 114500 412581208 1509 1509 1509 1509 0
497 20250401 114400 412581208 1509 1509 1509 1509 0
498 20250401 114300 412581208 1509 1509 1509 1509 0
499 20250401 114200 412581208 1509 1509 1509 1509 1
500 20250401 114100 412579699 1502 1502 1502 1502 434
501 20250401 114000 411927831 1502 1502 1502 1502 2000
502 20250401 113900 408923831 1502 1502 1502 1502 0
503 20250401 113800 408923831 1502 1502 1502 1502 0
504 20250401 113700 408923831 1502 1502 1502 1502 2224
505 20250401 113600 405583383 1509 1509 1509 1509 10
506 20250401 113500 405568293 1509 1509 1509 1509 101
507 20250401 113400 405415884 1508 1508 1508 1508 611
508 20250401 113300 404494496 1508 1508 1508 1508 0
509 20250401 113200 404494496 1508 1507 1508 1507 2132
510 20250401 113100 401280440 1508 1508 1508 1508 0
511 20250401 113000 401280440 1508 1508 1508 1508 0
512 20250401 112900 401280440 1508 1508 1508 1508 0
513 20250401 112800 401280440 1508 1508 1508 1508 0
514 20250401 112700 401280440 1508 1506 1509 1506 10516
515 20250401 112600 385432178 1505 1504 1505 1504 6070
516 20250401 112500 376297828 1504 1504 1504 1504 200
517 20250401 112400 375997028 1504 1504 1504 1504 0
518 20250401 112300 375997028 1504 1504 1504 1504 0
519 20250401 112200 375997028 1504 1504 1504 1504 0
520 20250401 112100 375997028 1504 1504 1504 1504 0
521 20250401 112000 375997028 1504 1503 1504 1503 7215
522 20250401 111900 365147768 1502 1497 1502 1497 5386
523 20250401 111800 357073359 1498 1498 1498 1498 0
524 20250401 111700 357073359 1498 1498 1498 1498 0
525 20250401 111600 357073359 1498 1498 1498 1498 0
526 20250401 111500 357073359 1498 1498 1498 1498 0
527 20250401 111400 357073359 1498 1498 1498 1498 0
528 20250401 111300 357073359 1498 1498 1498 1498 0
529 20250401 111200 357073359 1498 1498 1498 1498 0
530 20250401 111100 357073359 1498 1498 1498 1498 0
531 20250401 111000 357073359 1498 1498 1498 1498 0
532 20250401 110900 357073359 1498 1498 1498 1498 0
533 20250401 110800 357073359 1498 1498 1498 1498 0
534 20250401 110700 357073359 1498 1498 1498 1498 0
535 20250401 110600 357073359 1498 1498 1498 1498 5000
536 20250401 110500 349583359 1495 1495 1495 1495 0
537 20250401 110400 349583359 1495 1495 1495 1495 20
538 20250401 110300 349553459 1495 1495 1495 1495 0
539 20250401 110200 349553459 1495 1495 1495 1495 0
540 20250401 110100 349553459 1495 1496 1496 1495 13000
541 20250401 110000 330112459 1495 1495 1495 1494 3062
542 20250401 105900 325536759 1494 1494 1494 1494 0
543 20250401 105800 325536759 1494 1494 1494 1494 3700
544 20250401 105700 320008959 1494 1500 1500 1494 17014
545 20250401 105600 294566060 1501 1501 1501 1501 0
546 20250401 105500 294566060 1501 1501 1501 1501 3
547 20250401 105400 294561557 1496 1496 1496 1496 0
548 20250401 105300 294561557 1496 1496 1496 1496 0
549 20250401 105200 294561557 1496 1496 1496 1496 3496
550 20250401 105100 289331541 1496 1496 1496 1496 0
551 20250401 105000 289331541 1496 1496 1496 1496 0
552 20250401 104900 289331541 1496 1496 1496 1496 0
553 20250401 104800 289331541 1496 1496 1496 1496 0
554 20250401 104700 289331541 1496 1496 1496 1496 1
555 20250401 104600 289330045 1501 1501 1501 1501 0
556 20250401 104500 289330045 1501 1501 1501 1501 0
557 20250401 104400 289330045 1501 1501 1501 1501 0
558 20250401 104300 289330045 1501 1501 1501 1501 0
559 20250401 104200 289330045 1501 1501 1501 1501 0
560 20250401 104100 289330045 1501 1501 1501 1501 0
561 20250401 104000 289330045 1501 1501 1501 1501 500
562 20250401 103900 288579545 1501 1501 1501 1501 1
563 20250401 103800 288578044 1502 1502 1502 1502 0
564 20250401 103700 288578044 1502 1502 1502 1502 0
565 20250401 103600 288578044 1502 1502 1502 1502 0
566 20250401 103500 288578044 1502 1502 1502 1502 0
567 20250401 103400 288578044 1502 1502 1502 1502 0
568 20250401 103300 288578044 1502 1502 1502 1502 0
569 20250401 103200 288578044 1502 1502 1502 1502 0
570 20250401 103100 288578044 1502 1502 1502 1502 201
571 20250401 103000 288276142 1502 1502 1502 1502 0
572 20250401 102900 288276142 1502 1502 1502 1502 0
573 20250401 102800 288276142 1502 1502 1502 1502 154
574 20250401 102700 288044834 1495 1495 1495 1495 0
575 20250401 102600 288044834 1495 1495 1495 1495 0
576 20250401 102500 288044834 1495 1495 1495 1495 0
577 20250401 102400 288044834 1495 1495 1495 1495 5000
578 20250401 102300 280569834 1495 1495 1495 1495 0
579 20250401 102200 280569834 1495 1496 1496 1495 5002
580 20250401 102100 273091016 1496 1497 1497 1496 5000
581 20250401 102000 265610824 1497 1497 1497 1497 0
582 20250401 101900 265610824 1497 1497 1497 1497 2000
583 20250401 101800 262616824 1498 1498 1498 1498 0
584 20250401 101700 262616824 1498 1498 1498 1498 205
585 20250401 101600 262309734 1498 1498 1498 1498 2000
586 20250401 101500 259313734 1505 1505 1505 1505 0
587 20250401 101400 259313734 1505 1505 1505 1505 0
588 20250401 101300 259313734 1505 1505 1505 1505 0
589 20250401 101200 259313734 1505 1505 1505 1505 300
590 20250401 101100 258862234 1497 1497 1497 1497 0
591 20250401 101000 258862234 1497 1497 1497 1497 0
592 20250401 100900 258862234 1497 1497 1497 1497 0
593 20250401 100800 258862234 1497 1497 1497 1497 4283
594 20250401 100700 252450583 1500 1497 1500 1497 3007
595 20250401 100600 247944104 1497 1497 1497 1495 3050
596 20250401 100500 243384254 1495 1495 1495 1495 6
597 20250401 100400 243375284 1495 1495 1495 1495 6411
598 20250401 100300 233790839 1496 1497 1497 1496 10952
599 20250401 100200 217401696 1497 1506 1506 1497 30468
600 20250401 100100 171728689 1507 1507 1507 1507 1000
601 20250401 100000 170221689 1507 1507 1507 1507 1000
602 20250401 095900 168714689 1507 1507 1507 1507 0
603 20250401 095800 168714689 1507 1507 1507 1507 2379
604 20250401 095700 165129536 1507 1507 1507 1507 0
605 20250401 095600 165129536 1507 1507 1507 1507 35
606 20250401 095500 165076791 1505 1505 1505 1505 0
607 20250401 095400 165076791 1505 1505 1505 1505 1861
608 20250401 095300 162275986 1505 1505 1505 1505 0
609 20250401 095200 162275986 1505 1505 1505 1505 0
610 20250401 095100 162275986 1505 1505 1505 1505 0
611 20250401 095000 162275986 1505 1505 1505 1505 20
612 20250401 094900 162245886 1505 1505 1505 1505 0
613 20250401 094800 162245886 1505 1505 1505 1505 120
614 20250401 094700 162065286 1504 1504 1504 1504 50
615 20250401 094600 161990086 1506 1506 1506 1506 0
616 20250401 094500 161990086 1506 1506 1506 1506 0
617 20250401 094400 161990086 1506 1506 1506 1506 0
618 20250401 094300 161990086 1506 1506 1506 1506 10
619 20250401 094200 161975026 1509 1509 1509 1509 0
620 20250401 094100 161975026 1509 1508 1509 1508 3378
621 20250401 094000 156880675 1508 1508 1508 1508 11
622 20250401 093900 156864087 1503 1499 1503 1499 14561
623 20250401 093800 135008855 1500 1500 1500 1500 2
624 20250401 093700 135005855 1499 1501 1501 1499 1101
625 20250401 093600 133354256 1506 1506 1506 1506 0
626 20250401 093500 133354256 1506 1506 1506 1506 0
627 20250401 093400 133354256 1506 1506 1506 1506 0
628 20250401 093300 133354256 1506 1506 1506 1506 1000
629 20250401 093200 131848256 1506 1506 1506 1506 0
630 20250401 093100 131848256 1506 1506 1506 1506 1
631 20250401 093000 131846750 1506 1506 1506 1506 1
632 20250401 092900 131845244 1502 1502 1502 1502 0
633 20250401 092800 131845244 1502 1499 1502 1499 1494
634 20250401 092700 129604208 1499 1495 1499 1494 1254
635 20250401 092600 127729643 1496 1498 1499 1496 313
636 20250401 092500 127261067 1499 1505 1505 1499 2410
637 20250401 092400 123638350 1505 1505 1505 1505 277
638 20250401 092300 123221465 1508 1508 1508 1508 1
639 20250401 092200 123219957 1505 1509 1509 1505 714
640 20250401 092100 122142933 1509 1513 1513 1509 14141
641 20250401 092000 100780499 1513 1513 1513 1513 2
642 20250401 091900 100777473 1514 1514 1514 1514 638
643 20250401 091800 99811541 1514 1514 1514 1514 0
644 20250401 091700 99811541 1514 1514 1514 1514 0
645 20250401 091600 99811541 1514 1514 1514 1514 2
646 20250401 091500 99808513 1514 1514 1514 1514 67
647 20250401 091400 99707075 1514 1515 1515 1514 500
648 20250401 091300 98950074 1514 1518 1518 1514 848
649 20250401 091200 97665942 1519 1519 1519 1519 0
650 20250401 091100 97665942 1519 1519 1519 1519 0
651 20250401 091000 97665942 1519 1519 1519 1519 62
652 20250401 090900 97571764 1519 1520 1520 1519 25
653 20250401 090800 97533784 1519 1519 1519 1519 0
654 20250401 090700 97533784 1519 1519 1519 1519 5370
655 20250401 090600 89376754 1519 1520 1520 1511 1505
656 20250401 090500 87093058 1511 1511 1511 1511 100
657 20250401 090400 86941958 1511 1518 1518 1511 1693
658 20250401 090300 84379061 1520 1518 1522 1518 10587
659 20250401 090200 68289641 1510 1510 1519 1510 463
660 20250401 090100 67589872 1509 1525 1525 1509 11214
661 20250401 090000 50558890 1525 1519 1540 1519 33269

1
069460/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,67809102,0,102527362224,0.00
20250327,0,67809102,0,102527362224,0.00
20250326,0,67809102,0,102188316714,0.00
20250325,0,67809102,0,101035561980,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 67809102 0 102527362224 0.00
3 20250327 0 67809102 0 102527362224 0.00
4 20250326 0 67809102 0 102188316714 0.00
5 20250325 0 67809102 0 101035561980 0.00