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
069640/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,661 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,195900,10341884,1161,1161,1161,1161,46
20250401,195800,10341884,1161,1161,1161,1161,0
20250401,195700,10341884,1161,1161,1161,1161,0
20250401,195600,10341884,1161,1161,1161,1161,0
20250401,195500,10341884,1161,1161,1161,1161,0
20250401,195400,10341884,1161,1161,1161,1161,0
20250401,195300,10341884,1161,1161,1161,1161,0
20250401,195200,10341884,1161,1161,1161,1161,0
20250401,195100,10341884,1161,1161,1161,1161,0
20250401,195000,10341884,1161,1161,1161,1161,0
20250401,194900,10341884,1161,1161,1161,1161,0
20250401,194800,10341884,1161,1161,1161,1161,0
20250401,194700,10341884,1161,1161,1161,1161,0
20250401,194600,10341884,1161,1161,1161,1161,0
20250401,194500,10341884,1161,1161,1161,1161,0
20250401,194400,10341884,1161,1161,1161,1161,0
20250401,194300,10341884,1161,1161,1161,1161,0
20250401,194200,10341884,1161,1161,1161,1161,0
20250401,194100,10341884,1161,1161,1161,1161,0
20250401,194000,10341884,1161,1161,1161,1161,0
20250401,193900,10341884,1161,1161,1161,1161,0
20250401,193800,10341884,1161,1161,1161,1161,0
20250401,193700,10341884,1161,1161,1161,1161,0
20250401,193600,10341884,1161,1161,1161,1161,0
20250401,193500,10341884,1161,1161,1161,1161,0
20250401,193400,10341884,1161,1161,1161,1161,0
20250401,193300,10341884,1161,1161,1161,1161,0
20250401,193200,10341884,1161,1161,1161,1161,0
20250401,193100,10341884,1161,1161,1161,1161,0
20250401,193000,10341884,1161,1161,1161,1161,0
20250401,192900,10341884,1161,1161,1161,1161,46
20250401,192800,10341884,1161,1161,1161,1161,0
20250401,192700,10341884,1161,1161,1161,1161,0
20250401,192600,10341884,1161,1161,1161,1161,0
20250401,192500,10341884,1161,1161,1161,1161,0
20250401,192400,10341884,1161,1161,1161,1161,0
20250401,192300,10341884,1161,1161,1161,1161,0
20250401,192200,10341884,1161,1161,1161,1161,0
20250401,192100,10341884,1161,1161,1161,1161,0
20250401,192000,10341884,1161,1161,1161,1161,0
20250401,191900,10341884,1161,1161,1161,1161,0
20250401,191800,10341884,1161,1161,1161,1161,0
20250401,191700,10341884,1161,1161,1161,1161,0
20250401,191600,10341884,1161,1161,1161,1161,0
20250401,191500,10341884,1161,1161,1161,1161,0
20250401,191400,10341884,1161,1161,1161,1161,0
20250401,191300,10341884,1161,1161,1161,1161,0
20250401,191200,10341884,1161,1161,1161,1161,0
20250401,191100,10341884,1161,1161,1161,1161,0
20250401,191000,10341884,1161,1161,1161,1161,0
20250401,190900,10341884,1161,1161,1161,1161,0
20250401,190800,10341884,1161,1161,1161,1161,0
20250401,190700,10341884,1161,1161,1161,1161,0
20250401,190600,10341884,1161,1161,1161,1161,0
20250401,190500,10341884,1161,1161,1161,1161,0
20250401,190400,10341884,1161,1161,1161,1161,0
20250401,190300,10341884,1161,1161,1161,1161,0
20250401,190200,10341884,1161,1161,1161,1161,0
20250401,190100,10341884,1161,1161,1161,1161,0
20250401,190000,10341884,1161,1161,1161,1161,0
20250401,185900,10341884,1161,1161,1161,1161,46
20250401,185800,10341884,1161,1161,1161,1161,0
20250401,185700,10341884,1161,1161,1161,1161,0
20250401,185600,10341884,1161,1161,1161,1161,0
20250401,185500,10341884,1161,1161,1161,1161,0
20250401,185400,10341884,1161,1161,1161,1161,0
20250401,185300,10341884,1161,1161,1161,1161,0
20250401,185200,10341884,1161,1161,1161,1161,0
20250401,185100,10341884,1161,1161,1161,1161,0
20250401,185000,10341884,1161,1161,1161,1161,0
20250401,184900,10341884,1161,1161,1161,1161,0
20250401,184800,10341884,1161,1161,1161,1161,0
20250401,184700,10341884,1161,1161,1161,1161,0
20250401,184600,10341884,1161,1161,1161,1161,0
20250401,184500,10341884,1161,1161,1161,1161,0
20250401,184400,10341884,1161,1161,1161,1161,0
20250401,184300,10341884,1161,1161,1161,1161,0
20250401,184200,10341884,1161,1161,1161,1161,0
20250401,184100,10341884,1161,1161,1161,1161,0
20250401,184000,10341884,1161,1161,1161,1161,0
20250401,183900,10341884,1161,1161,1161,1161,0
20250401,183800,10341884,1161,1161,1161,1161,0
20250401,183700,10341884,1161,1161,1161,1161,0
20250401,183600,10341884,1161,1161,1161,1161,0
20250401,183500,10341884,1161,1161,1161,1161,0
20250401,183400,10341884,1161,1161,1161,1161,0
20250401,183300,10341884,1161,1161,1161,1161,0
20250401,183200,10341884,1161,1161,1161,1161,0
20250401,183100,10341884,1161,1161,1161,1161,0
20250401,183000,10341884,1161,1161,1161,1161,0
20250401,182900,10341884,1161,1161,1161,1161,46
20250401,182800,10341884,1161,1161,1161,1161,0
20250401,182700,10341884,1161,1161,1161,1161,0
20250401,182600,10341884,1161,1161,1161,1161,0
20250401,182500,10341884,1161,1161,1161,1161,0
20250401,182400,10341884,1161,1161,1161,1161,0
20250401,182300,10341884,1161,1161,1161,1161,0
20250401,182200,10341884,1161,1161,1161,1161,0
20250401,182100,10341884,1161,1161,1161,1161,0
20250401,182000,10341884,1161,1161,1161,1161,0
20250401,181900,10341884,1161,1161,1161,1161,0
20250401,181800,10341884,1161,1161,1161,1161,0
20250401,181700,10341884,1161,1161,1161,1161,0
20250401,181600,10341884,1161,1161,1161,1161,0
20250401,181500,10341884,1161,1161,1161,1161,0
20250401,181400,10341884,1161,1161,1161,1161,0
20250401,181300,10341884,1161,1161,1161,1161,0
20250401,181200,10341884,1161,1161,1161,1161,0
20250401,181100,10341884,1161,1161,1161,1161,0
20250401,181000,10341884,1161,1161,1161,1161,0
20250401,180900,10341884,1161,1161,1161,1161,0
20250401,180800,10341884,1161,1161,1161,1161,0
20250401,180700,10341884,1161,1161,1161,1161,0
20250401,180600,10341884,1161,1161,1161,1161,0
20250401,180500,10341884,1161,1161,1161,1161,0
20250401,180400,10341884,1161,1161,1161,1161,0
20250401,180300,10341884,1161,1161,1161,1161,0
20250401,180200,10341884,1161,1161,1161,1161,0
20250401,180100,10341884,1161,1161,1161,1161,0
20250401,180000,10341884,1161,1161,1161,1161,0
20250401,175900,10341884,1161,1161,1161,1161,46
20250401,175800,10341884,1161,1161,1161,1161,0
20250401,175700,10341884,1161,1161,1161,1161,0
20250401,175600,10341884,1161,1161,1161,1161,0
20250401,175500,10341884,1161,1161,1161,1161,0
20250401,175400,10341884,1161,1161,1161,1161,0
20250401,175300,10341884,1161,1161,1161,1161,0
20250401,175200,10341884,1161,1161,1161,1161,0
20250401,175100,10341884,1161,1161,1161,1161,0
20250401,175000,10341884,1161,1161,1161,1161,0
20250401,174900,10341884,1161,1161,1161,1161,0
20250401,174800,10341884,1161,1161,1161,1161,0
20250401,174700,10341884,1161,1161,1161,1161,0
20250401,174600,10341884,1161,1161,1161,1161,0
20250401,174500,10341884,1161,1161,1161,1161,0
20250401,174400,10341884,1161,1161,1161,1161,0
20250401,174300,10341884,1161,1161,1161,1161,0
20250401,174200,10341884,1161,1161,1161,1161,0
20250401,174100,10341884,1161,1161,1161,1161,0
20250401,174000,10341884,1161,1161,1161,1161,0
20250401,173900,10341884,1161,1161,1161,1161,0
20250401,173800,10341884,1161,1161,1161,1161,0
20250401,173700,10341884,1161,1161,1161,1161,0
20250401,173600,10341884,1161,1161,1161,1161,0
20250401,173500,10341884,1161,1161,1161,1161,0
20250401,173400,10341884,1161,1161,1161,1161,0
20250401,173300,10341884,1161,1161,1161,1161,0
20250401,173200,10341884,1161,1161,1161,1161,0
20250401,173100,10341884,1161,1161,1161,1161,0
20250401,173000,10341884,1161,1161,1161,1161,0
20250401,172900,10341884,1161,1161,1161,1161,46
20250401,172800,10341884,1161,1161,1161,1161,0
20250401,172700,10341884,1161,1161,1161,1161,0
20250401,172600,10341884,1161,1161,1161,1161,0
20250401,172500,10341884,1161,1161,1161,1161,0
20250401,172400,10341884,1161,1161,1161,1161,0
20250401,172300,10341884,1161,1161,1161,1161,0
20250401,172200,10341884,1161,1161,1161,1161,0
20250401,172100,10341884,1161,1161,1161,1161,0
20250401,172000,10341884,1161,1161,1161,1161,0
20250401,171900,10341884,1161,1161,1161,1161,0
20250401,171800,10341884,1161,1161,1161,1161,0
20250401,171700,10341884,1161,1161,1161,1161,0
20250401,171600,10341884,1161,1161,1161,1161,0
20250401,171500,10341884,1161,1161,1161,1161,0
20250401,171400,10341884,1161,1161,1161,1161,0
20250401,171300,10341884,1161,1161,1161,1161,0
20250401,171200,10341884,1161,1161,1161,1161,0
20250401,171100,10341884,1161,1161,1161,1161,0
20250401,171000,10341884,1161,1161,1161,1161,0
20250401,170900,10341884,1161,1161,1161,1161,0
20250401,170800,10341884,1161,1161,1161,1161,0
20250401,170700,10341884,1161,1161,1161,1161,0
20250401,170600,10341884,1161,1161,1161,1161,0
20250401,170500,10341884,1161,1161,1161,1161,0
20250401,170400,10341884,1161,1161,1161,1161,0
20250401,170300,10341884,1161,1161,1161,1161,0
20250401,170200,10341884,1161,1161,1161,1161,0
20250401,170100,10341884,1161,1161,1161,1161,0
20250401,170000,10341884,1161,1161,1161,1161,0
20250401,165900,10341884,1161,1161,1161,1161,46
20250401,165800,10341884,1161,1161,1161,1161,0
20250401,165700,10341884,1161,1161,1161,1161,0
20250401,165600,10341884,1161,1161,1161,1161,0
20250401,165500,10341884,1161,1161,1161,1161,0
20250401,165400,10341884,1161,1161,1161,1161,0
20250401,165300,10341884,1161,1161,1161,1161,0
20250401,165200,10341884,1161,1161,1161,1161,0
20250401,165100,10341884,1161,1161,1161,1161,0
20250401,165000,10341884,1161,1161,1161,1161,0
20250401,164900,10341884,1161,1161,1161,1161,0
20250401,164800,10341884,1161,1161,1161,1161,0
20250401,164700,10341884,1161,1161,1161,1161,0
20250401,164600,10341884,1161,1161,1161,1161,0
20250401,164500,10341884,1161,1161,1161,1161,0
20250401,164400,10341884,1161,1161,1161,1161,0
20250401,164300,10341884,1161,1161,1161,1161,0
20250401,164200,10341884,1161,1161,1161,1161,0
20250401,164100,10341884,1161,1161,1161,1161,0
20250401,164000,10341884,1161,1161,1161,1161,0
20250401,163900,10341884,1161,1161,1161,1161,0
20250401,163800,10341884,1161,1161,1161,1161,0
20250401,163700,10341884,1161,1161,1161,1161,0
20250401,163600,10341884,1161,1161,1161,1161,0
20250401,163500,10341884,1161,1161,1161,1161,0
20250401,163400,10341884,1161,1161,1161,1161,0
20250401,163300,10341884,1161,1161,1161,1161,0
20250401,163200,10341884,1161,1161,1161,1161,0
20250401,163100,10341884,1161,1161,1161,1161,0
20250401,163000,10341884,1161,1161,1161,1161,0
20250401,162900,10341884,1161,1161,1161,1161,46
20250401,162800,10341884,1161,1161,1161,1161,0
20250401,162700,10341884,1161,1161,1161,1161,0
20250401,162600,10341884,1161,1161,1161,1161,0
20250401,162500,10341884,1161,1161,1161,1161,0
20250401,162400,10341884,1161,1161,1161,1161,0
20250401,162300,10341884,1161,1161,1161,1161,0
20250401,162200,10341884,1161,1161,1161,1161,0
20250401,162100,10341884,1161,1161,1161,1161,0
20250401,162000,10341884,1161,1161,1161,1161,0
20250401,161900,10341884,1161,1161,1161,1161,0
20250401,161800,10341884,1161,1161,1161,1161,0
20250401,161700,10341884,1161,1161,1161,1161,0
20250401,161600,10341884,1161,1161,1161,1161,0
20250401,161500,10341884,1161,1161,1161,1161,0
20250401,161400,10341884,1161,1161,1161,1161,0
20250401,161300,10341884,1161,1161,1161,1161,0
20250401,161200,10341884,1161,1161,1161,1161,0
20250401,161100,10341884,1161,1161,1161,1161,0
20250401,161000,10341884,1161,1161,1161,1161,0
20250401,160900,10341884,1161,1161,1161,1161,0
20250401,160800,10341884,1161,1161,1161,1161,0
20250401,160700,10341884,1161,1161,1161,1161,0
20250401,160600,10341884,1161,1161,1161,1161,0
20250401,160500,10341884,1161,1161,1161,1161,0
20250401,160400,10341884,1161,1161,1161,1161,0
20250401,160300,10341884,1161,1161,1161,1161,0
20250401,160200,10341884,1161,1161,1161,1161,0
20250401,160100,10341884,1161,1161,1161,1161,0
20250401,160000,10341884,1161,1161,1161,1161,0
20250401,155900,10341884,1161,1161,1161,1161,46
20250401,155800,10341884,1161,1161,1161,1161,0
20250401,155700,10341884,1161,1161,1161,1161,0
20250401,155600,10341884,1161,1161,1161,1161,0
20250401,155500,10341884,1161,1161,1161,1161,0
20250401,155400,10341884,1161,1161,1161,1161,0
20250401,155300,10341884,1161,1161,1161,1161,0
20250401,155200,10341884,1161,1161,1161,1161,0
20250401,155100,10341884,1161,1161,1161,1161,0
20250401,155000,10341884,1161,1161,1161,1161,0
20250401,154900,10341884,1161,1161,1161,1161,0
20250401,154800,10341884,1161,1161,1161,1161,0
20250401,154700,10341884,1161,1161,1161,1161,0
20250401,154600,10341884,1161,1161,1161,1161,0
20250401,154500,10341884,1161,1161,1161,1161,0
20250401,154400,10341884,1161,1161,1161,1161,0
20250401,154300,10341884,1161,1161,1161,1161,0
20250401,154200,10341884,1161,1161,1161,1161,0
20250401,154100,10341884,1161,1161,1161,1161,0
20250401,154000,10341884,1161,1161,1161,1161,0
20250401,153900,10341884,1161,1161,1161,1161,0
20250401,153800,10341884,1161,1161,1161,1161,0
20250401,153700,10341884,1161,1161,1161,1161,0
20250401,153600,10341884,1161,1161,1161,1161,0
20250401,153500,10341884,1161,1161,1161,1161,0
20250401,153400,10341884,1161,1161,1161,1161,0
20250401,153300,10341884,1161,1161,1161,1161,0
20250401,153200,10341884,1161,1161,1161,1161,0
20250401,153100,10341884,1161,1161,1161,1161,0
20250401,153000,10341884,1161,1161,1161,1161,46
20250401,152900,10288478,1160,1160,1160,1160,0
20250401,152800,10288478,1160,1160,1160,1160,0
20250401,152700,10288478,1160,1160,1160,1160,0
20250401,152600,10288478,1160,1160,1160,1160,0
20250401,152500,10288478,1160,1160,1160,1160,0
20250401,152400,10288478,1160,1160,1160,1160,0
20250401,152300,10288478,1160,1160,1160,1160,0
20250401,152200,10288478,1160,1160,1160,1160,0
20250401,152100,10288478,1160,1160,1160,1160,0
20250401,152000,10288478,1160,1160,1160,1160,0
20250401,151900,10288478,1160,1160,1160,1160,57
20250401,151800,10222358,1161,1135,1161,1135,934
20250401,151700,9160711,1125,1125,1125,1125,0
20250401,151600,9160711,1125,1125,1125,1125,0
20250401,151500,9160711,1125,1125,1125,1125,0
20250401,151400,9160711,1125,1125,1125,1125,0
20250401,151300,9160711,1125,1125,1125,1125,0
20250401,151200,9160711,1125,1125,1125,1125,0
20250401,151100,9160711,1125,1125,1125,1125,0
20250401,151000,9160711,1125,1125,1125,1125,0
20250401,150900,9160711,1125,1125,1125,1125,0
20250401,150800,9160711,1125,1125,1125,1125,0
20250401,150700,9160711,1125,1125,1125,1125,0
20250401,150600,9160711,1125,1125,1125,1125,0
20250401,150500,9160711,1125,1125,1125,1125,0
20250401,150400,9160711,1125,1125,1125,1125,0
20250401,150300,9160711,1125,1125,1125,1125,0
20250401,150200,9160711,1125,1125,1125,1125,0
20250401,150100,9160711,1125,1125,1125,1125,0
20250401,150000,9160711,1125,1125,1125,1125,0
20250401,145900,9160711,1125,1125,1125,1125,0
20250401,145800,9160711,1125,1125,1125,1125,0
20250401,145700,9160711,1125,1125,1125,1125,0
20250401,145600,9160711,1125,1125,1125,1125,0
20250401,145500,9160711,1125,1125,1125,1125,0
20250401,145400,9160711,1125,1125,1125,1125,0
20250401,145300,9160711,1125,1125,1125,1125,0
20250401,145200,9160711,1125,1125,1125,1125,0
20250401,145100,9160711,1125,1125,1125,1125,3
20250401,145000,9157336,1125,1125,1125,1125,0
20250401,144900,9157336,1125,1125,1125,1125,0
20250401,144800,9157336,1125,1125,1125,1125,0
20250401,144700,9157336,1125,1125,1125,1125,0
20250401,144600,9157336,1125,1125,1125,1125,0
20250401,144500,9157336,1125,1125,1125,1125,0
20250401,144400,9157336,1125,1125,1125,1125,0
20250401,144300,9157336,1125,1125,1125,1125,0
20250401,144200,9157336,1125,1125,1125,1125,0
20250401,144100,9157336,1125,1125,1125,1125,0
20250401,144000,9157336,1125,1125,1125,1125,0
20250401,143900,9157336,1125,1125,1125,1125,0
20250401,143800,9157336,1125,1125,1125,1125,0
20250401,143700,9157336,1125,1125,1125,1125,0
20250401,143600,9157336,1125,1125,1125,1125,0
20250401,143500,9157336,1125,1125,1125,1125,0
20250401,143400,9157336,1125,1125,1125,1125,0
20250401,143300,9157336,1125,1125,1125,1125,0
20250401,143200,9157336,1125,1125,1125,1125,0
20250401,143100,9157336,1125,1125,1125,1125,0
20250401,143000,9157336,1125,1125,1125,1125,0
20250401,142900,9157336,1125,1125,1125,1125,0
20250401,142800,9157336,1125,1125,1125,1125,0
20250401,142700,9157336,1125,1125,1125,1125,0
20250401,142600,9157336,1125,1125,1125,1125,0
20250401,142500,9157336,1125,1125,1125,1125,0
20250401,142400,9157336,1125,1125,1125,1125,0
20250401,142300,9157336,1125,1125,1125,1125,0
20250401,142200,9157336,1125,1125,1125,1125,60
20250401,142100,9089836,1125,1125,1125,1125,0
20250401,142000,9089836,1125,1125,1125,1125,0
20250401,141900,9089836,1125,1125,1125,1125,0
20250401,141800,9089836,1125,1125,1125,1125,0
20250401,141700,9089836,1125,1125,1125,1125,1
20250401,141600,9088711,1125,1125,1125,1125,0
20250401,141500,9088711,1125,1125,1125,1125,0
20250401,141400,9088711,1125,1125,1125,1125,0
20250401,141300,9088711,1125,1125,1125,1125,0
20250401,141200,9088711,1125,1125,1125,1125,0
20250401,141100,9088711,1125,1125,1125,1125,0
20250401,141000,9088711,1125,1125,1125,1125,0
20250401,140900,9088711,1125,1125,1125,1125,0
20250401,140800,9088711,1125,1125,1125,1125,0
20250401,140700,9088711,1125,1126,1126,1125,10
20250401,140600,9077460,1135,1135,1135,1135,0
20250401,140500,9077460,1135,1135,1135,1135,0
20250401,140400,9077460,1135,1135,1135,1135,10
20250401,140300,9066110,1135,1135,1135,1135,0
20250401,140200,9066110,1135,1135,1135,1135,0
20250401,140100,9066110,1135,1135,1135,1135,0
20250401,140000,9066110,1135,1135,1135,1135,0
20250401,135900,9066110,1135,1135,1135,1135,0
20250401,135800,9066110,1135,1126,1135,1126,2
20250401,135700,9063849,1135,1135,1135,1135,0
20250401,135600,9063849,1135,1135,1135,1135,0
20250401,135500,9063849,1135,1135,1135,1135,0
20250401,135400,9063849,1135,1135,1135,1135,0
20250401,135300,9063849,1135,1135,1135,1135,0
20250401,135200,9063849,1135,1135,1135,1135,0
20250401,135100,9063849,1135,1135,1135,1135,0
20250401,135000,9063849,1135,1135,1135,1135,1
20250401,134900,9062714,1125,1125,1125,1125,0
20250401,134800,9062714,1125,1125,1125,1125,0
20250401,134700,9062714,1125,1125,1125,1125,0
20250401,134600,9062714,1125,1125,1125,1125,0
20250401,134500,9062714,1125,1125,1125,1125,0
20250401,134400,9062714,1125,1125,1125,1125,0
20250401,134300,9062714,1125,1125,1125,1125,0
20250401,134200,9062714,1125,1125,1125,1125,0
20250401,134100,9062714,1125,1125,1125,1125,0
20250401,134000,9062714,1125,1125,1125,1125,0
20250401,133900,9062714,1125,1125,1125,1125,0
20250401,133800,9062714,1125,1125,1125,1125,0
20250401,133700,9062714,1125,1125,1125,1125,0
20250401,133600,9062714,1125,1125,1125,1125,0
20250401,133500,9062714,1125,1125,1125,1125,0
20250401,133400,9062714,1125,1125,1125,1125,300
20250401,133300,8725214,1135,1135,1135,1135,3
20250401,133200,8721809,1125,1125,1125,1125,0
20250401,133100,8721809,1125,1125,1125,1125,0
20250401,133000,8721809,1125,1125,1125,1125,0
20250401,132900,8721809,1125,1125,1125,1125,0
20250401,132800,8721809,1125,1125,1125,1125,0
20250401,132700,8721809,1125,1125,1125,1125,0
20250401,132600,8721809,1125,1125,1125,1125,0
20250401,132500,8721809,1125,1125,1125,1125,0
20250401,132400,8721809,1125,1125,1125,1125,0
20250401,132300,8721809,1125,1125,1125,1125,0
20250401,132200,8721809,1125,1125,1125,1125,0
20250401,132100,8721809,1125,1125,1125,1125,0
20250401,132000,8721809,1125,1125,1125,1125,0
20250401,131900,8721809,1125,1125,1125,1125,712
20250401,131800,7920809,1125,1125,1125,1125,0
20250401,131700,7920809,1125,1125,1125,1125,0
20250401,131600,7920809,1125,1125,1125,1125,0
20250401,131500,7920809,1125,1133,1133,1125,5
20250401,131400,7915164,1134,1135,1135,1134,42
20250401,131300,7867495,1135,1135,1135,1135,0
20250401,131200,7867495,1135,1135,1135,1135,0
20250401,131100,7867495,1135,1135,1135,1135,0
20250401,131000,7867495,1135,1135,1135,1135,0
20250401,130900,7867495,1135,1135,1135,1135,0
20250401,130800,7867495,1135,1135,1135,1135,0
20250401,130700,7867495,1135,1135,1135,1135,0
20250401,130600,7867495,1135,1135,1135,1135,0
20250401,130500,7867495,1135,1135,1135,1135,0
20250401,130400,7867495,1135,1135,1135,1135,0
20250401,130300,7867495,1135,1135,1135,1135,0
20250401,130200,7867495,1135,1137,1137,1135,1500
20250401,130100,6164950,1137,1137,1137,1137,1
20250401,130000,6163813,1147,1147,1147,1147,0
20250401,125900,6163813,1147,1147,1147,1147,0
20250401,125800,6163813,1147,1147,1147,1147,1
20250401,125700,6162666,1147,1147,1147,1147,0
20250401,125600,6162666,1147,1147,1147,1147,0
20250401,125500,6162666,1147,1147,1147,1147,0
20250401,125400,6162666,1147,1147,1147,1147,0
20250401,125300,6162666,1147,1147,1147,1147,0
20250401,125200,6162666,1147,1147,1147,1147,0
20250401,125100,6162666,1147,1147,1147,1147,0
20250401,125000,6162666,1147,1147,1147,1147,0
20250401,124900,6162666,1147,1147,1147,1147,0
20250401,124800,6162666,1147,1147,1147,1147,0
20250401,124700,6162666,1147,1147,1147,1147,0
20250401,124600,6162666,1147,1147,1147,1147,0
20250401,124500,6162666,1147,1147,1147,1147,0
20250401,124400,6162666,1147,1147,1147,1147,0
20250401,124300,6162666,1147,1147,1147,1147,0
20250401,124200,6162666,1147,1147,1147,1147,0
20250401,124100,6162666,1147,1147,1147,1147,0
20250401,124000,6162666,1147,1147,1147,1147,0
20250401,123900,6162666,1147,1147,1147,1147,1
20250401,123800,6161519,1136,1136,1136,1136,0
20250401,123700,6161519,1136,1136,1136,1136,0
20250401,123600,6161519,1136,1143,1143,1136,5
20250401,123500,6155823,1155,1155,1155,1155,0
20250401,123400,6155823,1155,1155,1155,1155,0
20250401,123300,6155823,1155,1155,1155,1155,0
20250401,123200,6155823,1155,1155,1155,1155,0
20250401,123100,6155823,1155,1155,1155,1155,0
20250401,123000,6155823,1155,1155,1155,1155,0
20250401,122900,6155823,1155,1155,1155,1155,0
20250401,122800,6155823,1155,1155,1155,1155,0
20250401,122700,6155823,1155,1155,1155,1155,0
20250401,122600,6155823,1155,1155,1155,1155,0
20250401,122500,6155823,1155,1155,1155,1155,0
20250401,122400,6155823,1155,1155,1155,1155,0
20250401,122300,6155823,1155,1155,1155,1155,0
20250401,122200,6155823,1155,1155,1155,1155,0
20250401,122100,6155823,1155,1155,1155,1155,0
20250401,122000,6155823,1155,1155,1155,1155,0
20250401,121900,6155823,1155,1155,1155,1155,0
20250401,121800,6155823,1155,1155,1155,1155,0
20250401,121700,6155823,1155,1155,1155,1155,0
20250401,121600,6155823,1155,1155,1155,1155,0
20250401,121500,6155823,1155,1155,1155,1155,0
20250401,121400,6155823,1155,1155,1155,1155,0
20250401,121300,6155823,1155,1155,1155,1155,0
20250401,121200,6155823,1155,1155,1155,1155,0
20250401,121100,6155823,1155,1155,1155,1155,0
20250401,121000,6155823,1155,1155,1155,1155,0
20250401,120900,6155823,1155,1155,1155,1155,0
20250401,120800,6155823,1155,1155,1155,1155,0
20250401,120700,6155823,1155,1155,1155,1155,0
20250401,120600,6155823,1155,1155,1155,1155,0
20250401,120500,6155823,1155,1155,1155,1155,0
20250401,120400,6155823,1155,1155,1155,1155,0
20250401,120300,6155823,1155,1155,1155,1155,0
20250401,120200,6155823,1155,1155,1155,1155,0
20250401,120100,6155823,1155,1155,1155,1155,12
20250401,120000,6141963,1155,1155,1155,1155,36
20250401,115900,6100383,1155,1155,1155,1155,0
20250401,115800,6100383,1155,1155,1155,1155,0
20250401,115700,6100383,1155,1155,1155,1155,0
20250401,115600,6100383,1155,1155,1155,1155,0
20250401,115500,6100383,1155,1155,1155,1155,0
20250401,115400,6100383,1155,1155,1155,1155,0
20250401,115300,6100383,1155,1155,1155,1155,0
20250401,115200,6100383,1155,1155,1155,1155,0
20250401,115100,6100383,1155,1155,1155,1155,0
20250401,115000,6100383,1155,1155,1155,1155,0
20250401,114900,6100383,1155,1155,1155,1155,0
20250401,114800,6100383,1155,1155,1155,1155,0
20250401,114700,6100383,1155,1155,1155,1155,0
20250401,114600,6100383,1155,1155,1155,1155,0
20250401,114500,6100383,1155,1155,1155,1155,0
20250401,114400,6100383,1155,1155,1155,1155,0
20250401,114300,6100383,1155,1155,1155,1155,0
20250401,114200,6100383,1155,1155,1155,1155,0
20250401,114100,6100383,1155,1155,1155,1155,0
20250401,114000,6100383,1155,1155,1155,1155,0
20250401,113900,6100383,1155,1155,1155,1155,0
20250401,113800,6100383,1155,1155,1155,1155,0
20250401,113700,6100383,1155,1155,1155,1155,0
20250401,113600,6100383,1155,1155,1155,1155,0
20250401,113500,6100383,1155,1155,1155,1155,0
20250401,113400,6100383,1155,1155,1155,1155,0
20250401,113300,6100383,1155,1155,1155,1155,0
20250401,113200,6100383,1155,1155,1155,1155,0
20250401,113100,6100383,1155,1155,1155,1155,0
20250401,113000,6100383,1155,1155,1155,1155,0
20250401,112900,6100383,1155,1155,1155,1155,0
20250401,112800,6100383,1155,1155,1155,1155,0
20250401,112700,6100383,1155,1154,1155,1154,23
20250401,112600,6073820,1143,1143,1143,1143,0
20250401,112500,6073820,1143,1143,1143,1143,0
20250401,112400,6073820,1143,1143,1143,1143,0
20250401,112300,6073820,1143,1143,1143,1143,0
20250401,112200,6073820,1143,1143,1143,1143,0
20250401,112100,6073820,1143,1143,1143,1143,0
20250401,112000,6073820,1143,1143,1143,1143,0
20250401,111900,6073820,1143,1143,1143,1143,0
20250401,111800,6073820,1143,1143,1143,1143,0
20250401,111700,6073820,1143,1143,1143,1143,0
20250401,111600,6073820,1143,1143,1143,1143,0
20250401,111500,6073820,1143,1143,1143,1143,0
20250401,111400,6073820,1143,1143,1143,1143,0
20250401,111300,6073820,1143,1143,1143,1143,0
20250401,111200,6073820,1143,1143,1143,1143,0
20250401,111100,6073820,1143,1143,1143,1143,0
20250401,111000,6073820,1143,1143,1143,1143,0
20250401,110900,6073820,1143,1143,1143,1143,0
20250401,110800,6073820,1143,1143,1143,1143,0
20250401,110700,6073820,1143,1143,1143,1143,0
20250401,110600,6073820,1143,1153,1153,1143,6
20250401,110500,6066932,1155,1155,1155,1155,0
20250401,110400,6066932,1155,1155,1155,1155,1
20250401,110300,6065777,1155,1155,1155,1155,5
20250401,110200,6060002,1155,1155,1155,1155,13
20250401,110100,6044987,1163,1163,1163,1163,0
20250401,110000,6044987,1163,1163,1163,1163,0
20250401,105900,6044987,1163,1163,1163,1163,0
20250401,105800,6044987,1163,1163,1163,1163,0
20250401,105700,6044987,1163,1163,1163,1163,0
20250401,105600,6044987,1163,1163,1163,1163,0
20250401,105500,6044987,1163,1163,1163,1163,0
20250401,105400,6044987,1163,1163,1163,1163,46
20250401,105300,5991489,1155,1155,1155,1155,0
20250401,105200,5991489,1155,1155,1155,1155,0
20250401,105100,5991489,1155,1155,1155,1155,0
20250401,105000,5991489,1155,1155,1155,1155,0
20250401,104900,5991489,1155,1155,1155,1155,0
20250401,104800,5991489,1155,1155,1155,1155,0
20250401,104700,5991489,1155,1155,1155,1155,0
20250401,104600,5991489,1155,1155,1155,1155,0
20250401,104500,5991489,1155,1155,1155,1155,0
20250401,104400,5991489,1155,1155,1155,1155,0
20250401,104300,5991489,1155,1155,1155,1155,0
20250401,104200,5991489,1155,1155,1155,1155,0
20250401,104100,5991489,1155,1155,1155,1155,0
20250401,104000,5991489,1155,1155,1155,1155,0
20250401,103900,5991489,1155,1155,1155,1155,0
20250401,103800,5991489,1155,1155,1155,1155,0
20250401,103700,5991489,1155,1155,1155,1155,1
20250401,103600,5990334,1157,1157,1157,1157,0
20250401,103500,5990334,1157,1157,1157,1157,0
20250401,103400,5990334,1157,1157,1157,1157,1
20250401,103300,5989177,1169,1169,1169,1169,0
20250401,103200,5989177,1169,1169,1169,1169,0
20250401,103100,5989177,1169,1169,1169,1169,0
20250401,103000,5989177,1169,1169,1169,1169,0
20250401,102900,5989177,1169,1169,1169,1169,0
20250401,102800,5989177,1169,1169,1169,1169,0
20250401,102700,5989177,1169,1169,1169,1169,0
20250401,102600,5989177,1169,1169,1169,1169,0
20250401,102500,5989177,1169,1169,1169,1169,0
20250401,102400,5989177,1169,1169,1169,1169,10
20250401,102300,5977487,1169,1169,1169,1169,0
20250401,102200,5977487,1169,1169,1169,1169,0
20250401,102100,5977487,1169,1169,1169,1169,0
20250401,102000,5977487,1169,1169,1169,1169,0
20250401,101900,5977487,1169,1169,1169,1169,0
20250401,101800,5977487,1169,1169,1169,1169,0
20250401,101700,5977487,1169,1169,1169,1169,0
20250401,101600,5977487,1169,1169,1169,1169,0
20250401,101500,5977487,1169,1169,1169,1169,0
20250401,101400,5977487,1169,1169,1169,1169,0
20250401,101300,5977487,1169,1169,1169,1169,0
20250401,101200,5977487,1169,1169,1169,1169,0
20250401,101100,5977487,1169,1169,1169,1169,0
20250401,101000,5977487,1169,1169,1169,1169,0
20250401,100900,5977487,1169,1169,1169,1169,0
20250401,100800,5977487,1169,1169,1169,1169,1
20250401,100700,5976318,1168,1164,1168,1164,15
20250401,100600,5958840,1162,1162,1162,1162,0
20250401,100500,5958840,1162,1162,1162,1162,2
20250401,100400,5956516,1164,1164,1164,1164,0
20250401,100300,5956516,1164,1164,1164,1164,0
20250401,100200,5956516,1164,1164,1164,1164,0
20250401,100100,5956516,1164,1164,1164,1164,0
20250401,100000,5956516,1164,1164,1164,1164,0
20250401,095900,5956516,1164,1160,1164,1160,4
20250401,095800,5951866,1158,1158,1158,1158,0
20250401,095700,5951866,1158,1158,1158,1158,0
20250401,095600,5951866,1158,1137,1158,1137,28
20250401,095500,5919555,1135,1143,1143,1125,31
20250401,095400,5884254,1151,1151,1151,1151,0
20250401,095300,5884254,1151,1151,1151,1151,102
20250401,095200,5766852,1143,1157,1157,1141,990
20250401,095100,4635408,1170,1166,1170,1166,840
20250401,095000,3652674,1155,1155,1155,1155,0
20250401,094900,3652674,1155,1155,1155,1155,0
20250401,094800,3652674,1155,1155,1155,1155,0
20250401,094700,3652674,1155,1157,1157,1155,2
20250401,094600,3650362,1170,1170,1170,1170,0
20250401,094500,3650362,1170,1170,1170,1170,0
20250401,094400,3650362,1170,1170,1170,1170,0
20250401,094300,3650362,1170,1170,1170,1170,0
20250401,094200,3650362,1170,1169,1170,1169,500
20250401,094100,3065708,1169,1169,1169,1169,50
20250401,094000,3007258,1169,1169,1169,1169,0
20250401,093900,3007258,1169,1145,1169,1136,136
20250401,093800,2852291,1147,1155,1155,1147,25
20250401,093700,2823476,1157,1165,1169,1157,195
20250401,093600,2595626,1162,1160,1162,1160,14
20250401,093500,2579368,1162,1162,1162,1162,0
20250401,093400,2579368,1162,1162,1162,1162,0
20250401,093300,2579368,1162,1162,1162,1162,1
20250401,093200,2578206,1161,1161,1161,1161,0
20250401,093100,2578206,1161,1161,1161,1161,10
20250401,093000,2566596,1162,1162,1162,1162,10
20250401,092900,2554976,1162,1162,1162,1162,0
20250401,092800,2554976,1162,1162,1162,1162,0
20250401,092700,2554976,1162,1162,1162,1162,5
20250401,092600,2549166,1166,1144,1169,1122,56
20250401,092500,2484871,1133,1133,1133,1133,0
20250401,092400,2484871,1133,1146,1146,1133,16
20250401,092300,2466584,1146,1146,1146,1146,0
20250401,092200,2466584,1146,1157,1157,1146,10
20250401,092100,2455088,1170,1170,1170,1170,0
20250401,092000,2455088,1170,1153,1170,1153,62
20250401,091900,2383253,1152,1129,1152,1129,21
20250401,091800,2359308,1127,1112,1127,1112,30
20250401,091700,2325877,1112,1112,1112,1112,90
20250401,091600,2225797,1112,1111,1112,1111,500
20250401,091500,1670060,1106,1106,1106,1106,895
20250401,091400,680190,1106,1106,1106,1106,462
20250401,091300,169218,1106,1106,1106,1106,0
20250401,091200,169218,1106,1106,1106,1106,0
20250401,091100,169218,1106,1106,1106,1106,141
20250401,091000,13272,1106,1106,1106,1106,0
20250401,090900,13272,1106,1106,1106,1106,0
20250401,090800,13272,1106,1106,1106,1106,1
20250401,090700,12166,1106,1106,1106,1106,0
20250401,090600,12166,1106,1106,1106,1106,0
20250401,090500,12166,1106,1106,1106,1106,0
20250401,090400,12166,1106,1106,1106,1106,10
20250401,090300,1106,1106,1106,1106,1106,0
20250401,090200,1106,1106,1106,1106,1106,0
20250401,090100,1106,1106,1106,1106,1106,0
20250401,090000,1106,1106,1106,1106,1106,1
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 195900 10341884 1161 1161 1161 1161 46
3 20250401 195800 10341884 1161 1161 1161 1161 0
4 20250401 195700 10341884 1161 1161 1161 1161 0
5 20250401 195600 10341884 1161 1161 1161 1161 0
6 20250401 195500 10341884 1161 1161 1161 1161 0
7 20250401 195400 10341884 1161 1161 1161 1161 0
8 20250401 195300 10341884 1161 1161 1161 1161 0
9 20250401 195200 10341884 1161 1161 1161 1161 0
10 20250401 195100 10341884 1161 1161 1161 1161 0
11 20250401 195000 10341884 1161 1161 1161 1161 0
12 20250401 194900 10341884 1161 1161 1161 1161 0
13 20250401 194800 10341884 1161 1161 1161 1161 0
14 20250401 194700 10341884 1161 1161 1161 1161 0
15 20250401 194600 10341884 1161 1161 1161 1161 0
16 20250401 194500 10341884 1161 1161 1161 1161 0
17 20250401 194400 10341884 1161 1161 1161 1161 0
18 20250401 194300 10341884 1161 1161 1161 1161 0
19 20250401 194200 10341884 1161 1161 1161 1161 0
20 20250401 194100 10341884 1161 1161 1161 1161 0
21 20250401 194000 10341884 1161 1161 1161 1161 0
22 20250401 193900 10341884 1161 1161 1161 1161 0
23 20250401 193800 10341884 1161 1161 1161 1161 0
24 20250401 193700 10341884 1161 1161 1161 1161 0
25 20250401 193600 10341884 1161 1161 1161 1161 0
26 20250401 193500 10341884 1161 1161 1161 1161 0
27 20250401 193400 10341884 1161 1161 1161 1161 0
28 20250401 193300 10341884 1161 1161 1161 1161 0
29 20250401 193200 10341884 1161 1161 1161 1161 0
30 20250401 193100 10341884 1161 1161 1161 1161 0
31 20250401 193000 10341884 1161 1161 1161 1161 0
32 20250401 192900 10341884 1161 1161 1161 1161 46
33 20250401 192800 10341884 1161 1161 1161 1161 0
34 20250401 192700 10341884 1161 1161 1161 1161 0
35 20250401 192600 10341884 1161 1161 1161 1161 0
36 20250401 192500 10341884 1161 1161 1161 1161 0
37 20250401 192400 10341884 1161 1161 1161 1161 0
38 20250401 192300 10341884 1161 1161 1161 1161 0
39 20250401 192200 10341884 1161 1161 1161 1161 0
40 20250401 192100 10341884 1161 1161 1161 1161 0
41 20250401 192000 10341884 1161 1161 1161 1161 0
42 20250401 191900 10341884 1161 1161 1161 1161 0
43 20250401 191800 10341884 1161 1161 1161 1161 0
44 20250401 191700 10341884 1161 1161 1161 1161 0
45 20250401 191600 10341884 1161 1161 1161 1161 0
46 20250401 191500 10341884 1161 1161 1161 1161 0
47 20250401 191400 10341884 1161 1161 1161 1161 0
48 20250401 191300 10341884 1161 1161 1161 1161 0
49 20250401 191200 10341884 1161 1161 1161 1161 0
50 20250401 191100 10341884 1161 1161 1161 1161 0
51 20250401 191000 10341884 1161 1161 1161 1161 0
52 20250401 190900 10341884 1161 1161 1161 1161 0
53 20250401 190800 10341884 1161 1161 1161 1161 0
54 20250401 190700 10341884 1161 1161 1161 1161 0
55 20250401 190600 10341884 1161 1161 1161 1161 0
56 20250401 190500 10341884 1161 1161 1161 1161 0
57 20250401 190400 10341884 1161 1161 1161 1161 0
58 20250401 190300 10341884 1161 1161 1161 1161 0
59 20250401 190200 10341884 1161 1161 1161 1161 0
60 20250401 190100 10341884 1161 1161 1161 1161 0
61 20250401 190000 10341884 1161 1161 1161 1161 0
62 20250401 185900 10341884 1161 1161 1161 1161 46
63 20250401 185800 10341884 1161 1161 1161 1161 0
64 20250401 185700 10341884 1161 1161 1161 1161 0
65 20250401 185600 10341884 1161 1161 1161 1161 0
66 20250401 185500 10341884 1161 1161 1161 1161 0
67 20250401 185400 10341884 1161 1161 1161 1161 0
68 20250401 185300 10341884 1161 1161 1161 1161 0
69 20250401 185200 10341884 1161 1161 1161 1161 0
70 20250401 185100 10341884 1161 1161 1161 1161 0
71 20250401 185000 10341884 1161 1161 1161 1161 0
72 20250401 184900 10341884 1161 1161 1161 1161 0
73 20250401 184800 10341884 1161 1161 1161 1161 0
74 20250401 184700 10341884 1161 1161 1161 1161 0
75 20250401 184600 10341884 1161 1161 1161 1161 0
76 20250401 184500 10341884 1161 1161 1161 1161 0
77 20250401 184400 10341884 1161 1161 1161 1161 0
78 20250401 184300 10341884 1161 1161 1161 1161 0
79 20250401 184200 10341884 1161 1161 1161 1161 0
80 20250401 184100 10341884 1161 1161 1161 1161 0
81 20250401 184000 10341884 1161 1161 1161 1161 0
82 20250401 183900 10341884 1161 1161 1161 1161 0
83 20250401 183800 10341884 1161 1161 1161 1161 0
84 20250401 183700 10341884 1161 1161 1161 1161 0
85 20250401 183600 10341884 1161 1161 1161 1161 0
86 20250401 183500 10341884 1161 1161 1161 1161 0
87 20250401 183400 10341884 1161 1161 1161 1161 0
88 20250401 183300 10341884 1161 1161 1161 1161 0
89 20250401 183200 10341884 1161 1161 1161 1161 0
90 20250401 183100 10341884 1161 1161 1161 1161 0
91 20250401 183000 10341884 1161 1161 1161 1161 0
92 20250401 182900 10341884 1161 1161 1161 1161 46
93 20250401 182800 10341884 1161 1161 1161 1161 0
94 20250401 182700 10341884 1161 1161 1161 1161 0
95 20250401 182600 10341884 1161 1161 1161 1161 0
96 20250401 182500 10341884 1161 1161 1161 1161 0
97 20250401 182400 10341884 1161 1161 1161 1161 0
98 20250401 182300 10341884 1161 1161 1161 1161 0
99 20250401 182200 10341884 1161 1161 1161 1161 0
100 20250401 182100 10341884 1161 1161 1161 1161 0
101 20250401 182000 10341884 1161 1161 1161 1161 0
102 20250401 181900 10341884 1161 1161 1161 1161 0
103 20250401 181800 10341884 1161 1161 1161 1161 0
104 20250401 181700 10341884 1161 1161 1161 1161 0
105 20250401 181600 10341884 1161 1161 1161 1161 0
106 20250401 181500 10341884 1161 1161 1161 1161 0
107 20250401 181400 10341884 1161 1161 1161 1161 0
108 20250401 181300 10341884 1161 1161 1161 1161 0
109 20250401 181200 10341884 1161 1161 1161 1161 0
110 20250401 181100 10341884 1161 1161 1161 1161 0
111 20250401 181000 10341884 1161 1161 1161 1161 0
112 20250401 180900 10341884 1161 1161 1161 1161 0
113 20250401 180800 10341884 1161 1161 1161 1161 0
114 20250401 180700 10341884 1161 1161 1161 1161 0
115 20250401 180600 10341884 1161 1161 1161 1161 0
116 20250401 180500 10341884 1161 1161 1161 1161 0
117 20250401 180400 10341884 1161 1161 1161 1161 0
118 20250401 180300 10341884 1161 1161 1161 1161 0
119 20250401 180200 10341884 1161 1161 1161 1161 0
120 20250401 180100 10341884 1161 1161 1161 1161 0
121 20250401 180000 10341884 1161 1161 1161 1161 0
122 20250401 175900 10341884 1161 1161 1161 1161 46
123 20250401 175800 10341884 1161 1161 1161 1161 0
124 20250401 175700 10341884 1161 1161 1161 1161 0
125 20250401 175600 10341884 1161 1161 1161 1161 0
126 20250401 175500 10341884 1161 1161 1161 1161 0
127 20250401 175400 10341884 1161 1161 1161 1161 0
128 20250401 175300 10341884 1161 1161 1161 1161 0
129 20250401 175200 10341884 1161 1161 1161 1161 0
130 20250401 175100 10341884 1161 1161 1161 1161 0
131 20250401 175000 10341884 1161 1161 1161 1161 0
132 20250401 174900 10341884 1161 1161 1161 1161 0
133 20250401 174800 10341884 1161 1161 1161 1161 0
134 20250401 174700 10341884 1161 1161 1161 1161 0
135 20250401 174600 10341884 1161 1161 1161 1161 0
136 20250401 174500 10341884 1161 1161 1161 1161 0
137 20250401 174400 10341884 1161 1161 1161 1161 0
138 20250401 174300 10341884 1161 1161 1161 1161 0
139 20250401 174200 10341884 1161 1161 1161 1161 0
140 20250401 174100 10341884 1161 1161 1161 1161 0
141 20250401 174000 10341884 1161 1161 1161 1161 0
142 20250401 173900 10341884 1161 1161 1161 1161 0
143 20250401 173800 10341884 1161 1161 1161 1161 0
144 20250401 173700 10341884 1161 1161 1161 1161 0
145 20250401 173600 10341884 1161 1161 1161 1161 0
146 20250401 173500 10341884 1161 1161 1161 1161 0
147 20250401 173400 10341884 1161 1161 1161 1161 0
148 20250401 173300 10341884 1161 1161 1161 1161 0
149 20250401 173200 10341884 1161 1161 1161 1161 0
150 20250401 173100 10341884 1161 1161 1161 1161 0
151 20250401 173000 10341884 1161 1161 1161 1161 0
152 20250401 172900 10341884 1161 1161 1161 1161 46
153 20250401 172800 10341884 1161 1161 1161 1161 0
154 20250401 172700 10341884 1161 1161 1161 1161 0
155 20250401 172600 10341884 1161 1161 1161 1161 0
156 20250401 172500 10341884 1161 1161 1161 1161 0
157 20250401 172400 10341884 1161 1161 1161 1161 0
158 20250401 172300 10341884 1161 1161 1161 1161 0
159 20250401 172200 10341884 1161 1161 1161 1161 0
160 20250401 172100 10341884 1161 1161 1161 1161 0
161 20250401 172000 10341884 1161 1161 1161 1161 0
162 20250401 171900 10341884 1161 1161 1161 1161 0
163 20250401 171800 10341884 1161 1161 1161 1161 0
164 20250401 171700 10341884 1161 1161 1161 1161 0
165 20250401 171600 10341884 1161 1161 1161 1161 0
166 20250401 171500 10341884 1161 1161 1161 1161 0
167 20250401 171400 10341884 1161 1161 1161 1161 0
168 20250401 171300 10341884 1161 1161 1161 1161 0
169 20250401 171200 10341884 1161 1161 1161 1161 0
170 20250401 171100 10341884 1161 1161 1161 1161 0
171 20250401 171000 10341884 1161 1161 1161 1161 0
172 20250401 170900 10341884 1161 1161 1161 1161 0
173 20250401 170800 10341884 1161 1161 1161 1161 0
174 20250401 170700 10341884 1161 1161 1161 1161 0
175 20250401 170600 10341884 1161 1161 1161 1161 0
176 20250401 170500 10341884 1161 1161 1161 1161 0
177 20250401 170400 10341884 1161 1161 1161 1161 0
178 20250401 170300 10341884 1161 1161 1161 1161 0
179 20250401 170200 10341884 1161 1161 1161 1161 0
180 20250401 170100 10341884 1161 1161 1161 1161 0
181 20250401 170000 10341884 1161 1161 1161 1161 0
182 20250401 165900 10341884 1161 1161 1161 1161 46
183 20250401 165800 10341884 1161 1161 1161 1161 0
184 20250401 165700 10341884 1161 1161 1161 1161 0
185 20250401 165600 10341884 1161 1161 1161 1161 0
186 20250401 165500 10341884 1161 1161 1161 1161 0
187 20250401 165400 10341884 1161 1161 1161 1161 0
188 20250401 165300 10341884 1161 1161 1161 1161 0
189 20250401 165200 10341884 1161 1161 1161 1161 0
190 20250401 165100 10341884 1161 1161 1161 1161 0
191 20250401 165000 10341884 1161 1161 1161 1161 0
192 20250401 164900 10341884 1161 1161 1161 1161 0
193 20250401 164800 10341884 1161 1161 1161 1161 0
194 20250401 164700 10341884 1161 1161 1161 1161 0
195 20250401 164600 10341884 1161 1161 1161 1161 0
196 20250401 164500 10341884 1161 1161 1161 1161 0
197 20250401 164400 10341884 1161 1161 1161 1161 0
198 20250401 164300 10341884 1161 1161 1161 1161 0
199 20250401 164200 10341884 1161 1161 1161 1161 0
200 20250401 164100 10341884 1161 1161 1161 1161 0
201 20250401 164000 10341884 1161 1161 1161 1161 0
202 20250401 163900 10341884 1161 1161 1161 1161 0
203 20250401 163800 10341884 1161 1161 1161 1161 0
204 20250401 163700 10341884 1161 1161 1161 1161 0
205 20250401 163600 10341884 1161 1161 1161 1161 0
206 20250401 163500 10341884 1161 1161 1161 1161 0
207 20250401 163400 10341884 1161 1161 1161 1161 0
208 20250401 163300 10341884 1161 1161 1161 1161 0
209 20250401 163200 10341884 1161 1161 1161 1161 0
210 20250401 163100 10341884 1161 1161 1161 1161 0
211 20250401 163000 10341884 1161 1161 1161 1161 0
212 20250401 162900 10341884 1161 1161 1161 1161 46
213 20250401 162800 10341884 1161 1161 1161 1161 0
214 20250401 162700 10341884 1161 1161 1161 1161 0
215 20250401 162600 10341884 1161 1161 1161 1161 0
216 20250401 162500 10341884 1161 1161 1161 1161 0
217 20250401 162400 10341884 1161 1161 1161 1161 0
218 20250401 162300 10341884 1161 1161 1161 1161 0
219 20250401 162200 10341884 1161 1161 1161 1161 0
220 20250401 162100 10341884 1161 1161 1161 1161 0
221 20250401 162000 10341884 1161 1161 1161 1161 0
222 20250401 161900 10341884 1161 1161 1161 1161 0
223 20250401 161800 10341884 1161 1161 1161 1161 0
224 20250401 161700 10341884 1161 1161 1161 1161 0
225 20250401 161600 10341884 1161 1161 1161 1161 0
226 20250401 161500 10341884 1161 1161 1161 1161 0
227 20250401 161400 10341884 1161 1161 1161 1161 0
228 20250401 161300 10341884 1161 1161 1161 1161 0
229 20250401 161200 10341884 1161 1161 1161 1161 0
230 20250401 161100 10341884 1161 1161 1161 1161 0
231 20250401 161000 10341884 1161 1161 1161 1161 0
232 20250401 160900 10341884 1161 1161 1161 1161 0
233 20250401 160800 10341884 1161 1161 1161 1161 0
234 20250401 160700 10341884 1161 1161 1161 1161 0
235 20250401 160600 10341884 1161 1161 1161 1161 0
236 20250401 160500 10341884 1161 1161 1161 1161 0
237 20250401 160400 10341884 1161 1161 1161 1161 0
238 20250401 160300 10341884 1161 1161 1161 1161 0
239 20250401 160200 10341884 1161 1161 1161 1161 0
240 20250401 160100 10341884 1161 1161 1161 1161 0
241 20250401 160000 10341884 1161 1161 1161 1161 0
242 20250401 155900 10341884 1161 1161 1161 1161 46
243 20250401 155800 10341884 1161 1161 1161 1161 0
244 20250401 155700 10341884 1161 1161 1161 1161 0
245 20250401 155600 10341884 1161 1161 1161 1161 0
246 20250401 155500 10341884 1161 1161 1161 1161 0
247 20250401 155400 10341884 1161 1161 1161 1161 0
248 20250401 155300 10341884 1161 1161 1161 1161 0
249 20250401 155200 10341884 1161 1161 1161 1161 0
250 20250401 155100 10341884 1161 1161 1161 1161 0
251 20250401 155000 10341884 1161 1161 1161 1161 0
252 20250401 154900 10341884 1161 1161 1161 1161 0
253 20250401 154800 10341884 1161 1161 1161 1161 0
254 20250401 154700 10341884 1161 1161 1161 1161 0
255 20250401 154600 10341884 1161 1161 1161 1161 0
256 20250401 154500 10341884 1161 1161 1161 1161 0
257 20250401 154400 10341884 1161 1161 1161 1161 0
258 20250401 154300 10341884 1161 1161 1161 1161 0
259 20250401 154200 10341884 1161 1161 1161 1161 0
260 20250401 154100 10341884 1161 1161 1161 1161 0
261 20250401 154000 10341884 1161 1161 1161 1161 0
262 20250401 153900 10341884 1161 1161 1161 1161 0
263 20250401 153800 10341884 1161 1161 1161 1161 0
264 20250401 153700 10341884 1161 1161 1161 1161 0
265 20250401 153600 10341884 1161 1161 1161 1161 0
266 20250401 153500 10341884 1161 1161 1161 1161 0
267 20250401 153400 10341884 1161 1161 1161 1161 0
268 20250401 153300 10341884 1161 1161 1161 1161 0
269 20250401 153200 10341884 1161 1161 1161 1161 0
270 20250401 153100 10341884 1161 1161 1161 1161 0
271 20250401 153000 10341884 1161 1161 1161 1161 46
272 20250401 152900 10288478 1160 1160 1160 1160 0
273 20250401 152800 10288478 1160 1160 1160 1160 0
274 20250401 152700 10288478 1160 1160 1160 1160 0
275 20250401 152600 10288478 1160 1160 1160 1160 0
276 20250401 152500 10288478 1160 1160 1160 1160 0
277 20250401 152400 10288478 1160 1160 1160 1160 0
278 20250401 152300 10288478 1160 1160 1160 1160 0
279 20250401 152200 10288478 1160 1160 1160 1160 0
280 20250401 152100 10288478 1160 1160 1160 1160 0
281 20250401 152000 10288478 1160 1160 1160 1160 0
282 20250401 151900 10288478 1160 1160 1160 1160 57
283 20250401 151800 10222358 1161 1135 1161 1135 934
284 20250401 151700 9160711 1125 1125 1125 1125 0
285 20250401 151600 9160711 1125 1125 1125 1125 0
286 20250401 151500 9160711 1125 1125 1125 1125 0
287 20250401 151400 9160711 1125 1125 1125 1125 0
288 20250401 151300 9160711 1125 1125 1125 1125 0
289 20250401 151200 9160711 1125 1125 1125 1125 0
290 20250401 151100 9160711 1125 1125 1125 1125 0
291 20250401 151000 9160711 1125 1125 1125 1125 0
292 20250401 150900 9160711 1125 1125 1125 1125 0
293 20250401 150800 9160711 1125 1125 1125 1125 0
294 20250401 150700 9160711 1125 1125 1125 1125 0
295 20250401 150600 9160711 1125 1125 1125 1125 0
296 20250401 150500 9160711 1125 1125 1125 1125 0
297 20250401 150400 9160711 1125 1125 1125 1125 0
298 20250401 150300 9160711 1125 1125 1125 1125 0
299 20250401 150200 9160711 1125 1125 1125 1125 0
300 20250401 150100 9160711 1125 1125 1125 1125 0
301 20250401 150000 9160711 1125 1125 1125 1125 0
302 20250401 145900 9160711 1125 1125 1125 1125 0
303 20250401 145800 9160711 1125 1125 1125 1125 0
304 20250401 145700 9160711 1125 1125 1125 1125 0
305 20250401 145600 9160711 1125 1125 1125 1125 0
306 20250401 145500 9160711 1125 1125 1125 1125 0
307 20250401 145400 9160711 1125 1125 1125 1125 0
308 20250401 145300 9160711 1125 1125 1125 1125 0
309 20250401 145200 9160711 1125 1125 1125 1125 0
310 20250401 145100 9160711 1125 1125 1125 1125 3
311 20250401 145000 9157336 1125 1125 1125 1125 0
312 20250401 144900 9157336 1125 1125 1125 1125 0
313 20250401 144800 9157336 1125 1125 1125 1125 0
314 20250401 144700 9157336 1125 1125 1125 1125 0
315 20250401 144600 9157336 1125 1125 1125 1125 0
316 20250401 144500 9157336 1125 1125 1125 1125 0
317 20250401 144400 9157336 1125 1125 1125 1125 0
318 20250401 144300 9157336 1125 1125 1125 1125 0
319 20250401 144200 9157336 1125 1125 1125 1125 0
320 20250401 144100 9157336 1125 1125 1125 1125 0
321 20250401 144000 9157336 1125 1125 1125 1125 0
322 20250401 143900 9157336 1125 1125 1125 1125 0
323 20250401 143800 9157336 1125 1125 1125 1125 0
324 20250401 143700 9157336 1125 1125 1125 1125 0
325 20250401 143600 9157336 1125 1125 1125 1125 0
326 20250401 143500 9157336 1125 1125 1125 1125 0
327 20250401 143400 9157336 1125 1125 1125 1125 0
328 20250401 143300 9157336 1125 1125 1125 1125 0
329 20250401 143200 9157336 1125 1125 1125 1125 0
330 20250401 143100 9157336 1125 1125 1125 1125 0
331 20250401 143000 9157336 1125 1125 1125 1125 0
332 20250401 142900 9157336 1125 1125 1125 1125 0
333 20250401 142800 9157336 1125 1125 1125 1125 0
334 20250401 142700 9157336 1125 1125 1125 1125 0
335 20250401 142600 9157336 1125 1125 1125 1125 0
336 20250401 142500 9157336 1125 1125 1125 1125 0
337 20250401 142400 9157336 1125 1125 1125 1125 0
338 20250401 142300 9157336 1125 1125 1125 1125 0
339 20250401 142200 9157336 1125 1125 1125 1125 60
340 20250401 142100 9089836 1125 1125 1125 1125 0
341 20250401 142000 9089836 1125 1125 1125 1125 0
342 20250401 141900 9089836 1125 1125 1125 1125 0
343 20250401 141800 9089836 1125 1125 1125 1125 0
344 20250401 141700 9089836 1125 1125 1125 1125 1
345 20250401 141600 9088711 1125 1125 1125 1125 0
346 20250401 141500 9088711 1125 1125 1125 1125 0
347 20250401 141400 9088711 1125 1125 1125 1125 0
348 20250401 141300 9088711 1125 1125 1125 1125 0
349 20250401 141200 9088711 1125 1125 1125 1125 0
350 20250401 141100 9088711 1125 1125 1125 1125 0
351 20250401 141000 9088711 1125 1125 1125 1125 0
352 20250401 140900 9088711 1125 1125 1125 1125 0
353 20250401 140800 9088711 1125 1125 1125 1125 0
354 20250401 140700 9088711 1125 1126 1126 1125 10
355 20250401 140600 9077460 1135 1135 1135 1135 0
356 20250401 140500 9077460 1135 1135 1135 1135 0
357 20250401 140400 9077460 1135 1135 1135 1135 10
358 20250401 140300 9066110 1135 1135 1135 1135 0
359 20250401 140200 9066110 1135 1135 1135 1135 0
360 20250401 140100 9066110 1135 1135 1135 1135 0
361 20250401 140000 9066110 1135 1135 1135 1135 0
362 20250401 135900 9066110 1135 1135 1135 1135 0
363 20250401 135800 9066110 1135 1126 1135 1126 2
364 20250401 135700 9063849 1135 1135 1135 1135 0
365 20250401 135600 9063849 1135 1135 1135 1135 0
366 20250401 135500 9063849 1135 1135 1135 1135 0
367 20250401 135400 9063849 1135 1135 1135 1135 0
368 20250401 135300 9063849 1135 1135 1135 1135 0
369 20250401 135200 9063849 1135 1135 1135 1135 0
370 20250401 135100 9063849 1135 1135 1135 1135 0
371 20250401 135000 9063849 1135 1135 1135 1135 1
372 20250401 134900 9062714 1125 1125 1125 1125 0
373 20250401 134800 9062714 1125 1125 1125 1125 0
374 20250401 134700 9062714 1125 1125 1125 1125 0
375 20250401 134600 9062714 1125 1125 1125 1125 0
376 20250401 134500 9062714 1125 1125 1125 1125 0
377 20250401 134400 9062714 1125 1125 1125 1125 0
378 20250401 134300 9062714 1125 1125 1125 1125 0
379 20250401 134200 9062714 1125 1125 1125 1125 0
380 20250401 134100 9062714 1125 1125 1125 1125 0
381 20250401 134000 9062714 1125 1125 1125 1125 0
382 20250401 133900 9062714 1125 1125 1125 1125 0
383 20250401 133800 9062714 1125 1125 1125 1125 0
384 20250401 133700 9062714 1125 1125 1125 1125 0
385 20250401 133600 9062714 1125 1125 1125 1125 0
386 20250401 133500 9062714 1125 1125 1125 1125 0
387 20250401 133400 9062714 1125 1125 1125 1125 300
388 20250401 133300 8725214 1135 1135 1135 1135 3
389 20250401 133200 8721809 1125 1125 1125 1125 0
390 20250401 133100 8721809 1125 1125 1125 1125 0
391 20250401 133000 8721809 1125 1125 1125 1125 0
392 20250401 132900 8721809 1125 1125 1125 1125 0
393 20250401 132800 8721809 1125 1125 1125 1125 0
394 20250401 132700 8721809 1125 1125 1125 1125 0
395 20250401 132600 8721809 1125 1125 1125 1125 0
396 20250401 132500 8721809 1125 1125 1125 1125 0
397 20250401 132400 8721809 1125 1125 1125 1125 0
398 20250401 132300 8721809 1125 1125 1125 1125 0
399 20250401 132200 8721809 1125 1125 1125 1125 0
400 20250401 132100 8721809 1125 1125 1125 1125 0
401 20250401 132000 8721809 1125 1125 1125 1125 0
402 20250401 131900 8721809 1125 1125 1125 1125 712
403 20250401 131800 7920809 1125 1125 1125 1125 0
404 20250401 131700 7920809 1125 1125 1125 1125 0
405 20250401 131600 7920809 1125 1125 1125 1125 0
406 20250401 131500 7920809 1125 1133 1133 1125 5
407 20250401 131400 7915164 1134 1135 1135 1134 42
408 20250401 131300 7867495 1135 1135 1135 1135 0
409 20250401 131200 7867495 1135 1135 1135 1135 0
410 20250401 131100 7867495 1135 1135 1135 1135 0
411 20250401 131000 7867495 1135 1135 1135 1135 0
412 20250401 130900 7867495 1135 1135 1135 1135 0
413 20250401 130800 7867495 1135 1135 1135 1135 0
414 20250401 130700 7867495 1135 1135 1135 1135 0
415 20250401 130600 7867495 1135 1135 1135 1135 0
416 20250401 130500 7867495 1135 1135 1135 1135 0
417 20250401 130400 7867495 1135 1135 1135 1135 0
418 20250401 130300 7867495 1135 1135 1135 1135 0
419 20250401 130200 7867495 1135 1137 1137 1135 1500
420 20250401 130100 6164950 1137 1137 1137 1137 1
421 20250401 130000 6163813 1147 1147 1147 1147 0
422 20250401 125900 6163813 1147 1147 1147 1147 0
423 20250401 125800 6163813 1147 1147 1147 1147 1
424 20250401 125700 6162666 1147 1147 1147 1147 0
425 20250401 125600 6162666 1147 1147 1147 1147 0
426 20250401 125500 6162666 1147 1147 1147 1147 0
427 20250401 125400 6162666 1147 1147 1147 1147 0
428 20250401 125300 6162666 1147 1147 1147 1147 0
429 20250401 125200 6162666 1147 1147 1147 1147 0
430 20250401 125100 6162666 1147 1147 1147 1147 0
431 20250401 125000 6162666 1147 1147 1147 1147 0
432 20250401 124900 6162666 1147 1147 1147 1147 0
433 20250401 124800 6162666 1147 1147 1147 1147 0
434 20250401 124700 6162666 1147 1147 1147 1147 0
435 20250401 124600 6162666 1147 1147 1147 1147 0
436 20250401 124500 6162666 1147 1147 1147 1147 0
437 20250401 124400 6162666 1147 1147 1147 1147 0
438 20250401 124300 6162666 1147 1147 1147 1147 0
439 20250401 124200 6162666 1147 1147 1147 1147 0
440 20250401 124100 6162666 1147 1147 1147 1147 0
441 20250401 124000 6162666 1147 1147 1147 1147 0
442 20250401 123900 6162666 1147 1147 1147 1147 1
443 20250401 123800 6161519 1136 1136 1136 1136 0
444 20250401 123700 6161519 1136 1136 1136 1136 0
445 20250401 123600 6161519 1136 1143 1143 1136 5
446 20250401 123500 6155823 1155 1155 1155 1155 0
447 20250401 123400 6155823 1155 1155 1155 1155 0
448 20250401 123300 6155823 1155 1155 1155 1155 0
449 20250401 123200 6155823 1155 1155 1155 1155 0
450 20250401 123100 6155823 1155 1155 1155 1155 0
451 20250401 123000 6155823 1155 1155 1155 1155 0
452 20250401 122900 6155823 1155 1155 1155 1155 0
453 20250401 122800 6155823 1155 1155 1155 1155 0
454 20250401 122700 6155823 1155 1155 1155 1155 0
455 20250401 122600 6155823 1155 1155 1155 1155 0
456 20250401 122500 6155823 1155 1155 1155 1155 0
457 20250401 122400 6155823 1155 1155 1155 1155 0
458 20250401 122300 6155823 1155 1155 1155 1155 0
459 20250401 122200 6155823 1155 1155 1155 1155 0
460 20250401 122100 6155823 1155 1155 1155 1155 0
461 20250401 122000 6155823 1155 1155 1155 1155 0
462 20250401 121900 6155823 1155 1155 1155 1155 0
463 20250401 121800 6155823 1155 1155 1155 1155 0
464 20250401 121700 6155823 1155 1155 1155 1155 0
465 20250401 121600 6155823 1155 1155 1155 1155 0
466 20250401 121500 6155823 1155 1155 1155 1155 0
467 20250401 121400 6155823 1155 1155 1155 1155 0
468 20250401 121300 6155823 1155 1155 1155 1155 0
469 20250401 121200 6155823 1155 1155 1155 1155 0
470 20250401 121100 6155823 1155 1155 1155 1155 0
471 20250401 121000 6155823 1155 1155 1155 1155 0
472 20250401 120900 6155823 1155 1155 1155 1155 0
473 20250401 120800 6155823 1155 1155 1155 1155 0
474 20250401 120700 6155823 1155 1155 1155 1155 0
475 20250401 120600 6155823 1155 1155 1155 1155 0
476 20250401 120500 6155823 1155 1155 1155 1155 0
477 20250401 120400 6155823 1155 1155 1155 1155 0
478 20250401 120300 6155823 1155 1155 1155 1155 0
479 20250401 120200 6155823 1155 1155 1155 1155 0
480 20250401 120100 6155823 1155 1155 1155 1155 12
481 20250401 120000 6141963 1155 1155 1155 1155 36
482 20250401 115900 6100383 1155 1155 1155 1155 0
483 20250401 115800 6100383 1155 1155 1155 1155 0
484 20250401 115700 6100383 1155 1155 1155 1155 0
485 20250401 115600 6100383 1155 1155 1155 1155 0
486 20250401 115500 6100383 1155 1155 1155 1155 0
487 20250401 115400 6100383 1155 1155 1155 1155 0
488 20250401 115300 6100383 1155 1155 1155 1155 0
489 20250401 115200 6100383 1155 1155 1155 1155 0
490 20250401 115100 6100383 1155 1155 1155 1155 0
491 20250401 115000 6100383 1155 1155 1155 1155 0
492 20250401 114900 6100383 1155 1155 1155 1155 0
493 20250401 114800 6100383 1155 1155 1155 1155 0
494 20250401 114700 6100383 1155 1155 1155 1155 0
495 20250401 114600 6100383 1155 1155 1155 1155 0
496 20250401 114500 6100383 1155 1155 1155 1155 0
497 20250401 114400 6100383 1155 1155 1155 1155 0
498 20250401 114300 6100383 1155 1155 1155 1155 0
499 20250401 114200 6100383 1155 1155 1155 1155 0
500 20250401 114100 6100383 1155 1155 1155 1155 0
501 20250401 114000 6100383 1155 1155 1155 1155 0
502 20250401 113900 6100383 1155 1155 1155 1155 0
503 20250401 113800 6100383 1155 1155 1155 1155 0
504 20250401 113700 6100383 1155 1155 1155 1155 0
505 20250401 113600 6100383 1155 1155 1155 1155 0
506 20250401 113500 6100383 1155 1155 1155 1155 0
507 20250401 113400 6100383 1155 1155 1155 1155 0
508 20250401 113300 6100383 1155 1155 1155 1155 0
509 20250401 113200 6100383 1155 1155 1155 1155 0
510 20250401 113100 6100383 1155 1155 1155 1155 0
511 20250401 113000 6100383 1155 1155 1155 1155 0
512 20250401 112900 6100383 1155 1155 1155 1155 0
513 20250401 112800 6100383 1155 1155 1155 1155 0
514 20250401 112700 6100383 1155 1154 1155 1154 23
515 20250401 112600 6073820 1143 1143 1143 1143 0
516 20250401 112500 6073820 1143 1143 1143 1143 0
517 20250401 112400 6073820 1143 1143 1143 1143 0
518 20250401 112300 6073820 1143 1143 1143 1143 0
519 20250401 112200 6073820 1143 1143 1143 1143 0
520 20250401 112100 6073820 1143 1143 1143 1143 0
521 20250401 112000 6073820 1143 1143 1143 1143 0
522 20250401 111900 6073820 1143 1143 1143 1143 0
523 20250401 111800 6073820 1143 1143 1143 1143 0
524 20250401 111700 6073820 1143 1143 1143 1143 0
525 20250401 111600 6073820 1143 1143 1143 1143 0
526 20250401 111500 6073820 1143 1143 1143 1143 0
527 20250401 111400 6073820 1143 1143 1143 1143 0
528 20250401 111300 6073820 1143 1143 1143 1143 0
529 20250401 111200 6073820 1143 1143 1143 1143 0
530 20250401 111100 6073820 1143 1143 1143 1143 0
531 20250401 111000 6073820 1143 1143 1143 1143 0
532 20250401 110900 6073820 1143 1143 1143 1143 0
533 20250401 110800 6073820 1143 1143 1143 1143 0
534 20250401 110700 6073820 1143 1143 1143 1143 0
535 20250401 110600 6073820 1143 1153 1153 1143 6
536 20250401 110500 6066932 1155 1155 1155 1155 0
537 20250401 110400 6066932 1155 1155 1155 1155 1
538 20250401 110300 6065777 1155 1155 1155 1155 5
539 20250401 110200 6060002 1155 1155 1155 1155 13
540 20250401 110100 6044987 1163 1163 1163 1163 0
541 20250401 110000 6044987 1163 1163 1163 1163 0
542 20250401 105900 6044987 1163 1163 1163 1163 0
543 20250401 105800 6044987 1163 1163 1163 1163 0
544 20250401 105700 6044987 1163 1163 1163 1163 0
545 20250401 105600 6044987 1163 1163 1163 1163 0
546 20250401 105500 6044987 1163 1163 1163 1163 0
547 20250401 105400 6044987 1163 1163 1163 1163 46
548 20250401 105300 5991489 1155 1155 1155 1155 0
549 20250401 105200 5991489 1155 1155 1155 1155 0
550 20250401 105100 5991489 1155 1155 1155 1155 0
551 20250401 105000 5991489 1155 1155 1155 1155 0
552 20250401 104900 5991489 1155 1155 1155 1155 0
553 20250401 104800 5991489 1155 1155 1155 1155 0
554 20250401 104700 5991489 1155 1155 1155 1155 0
555 20250401 104600 5991489 1155 1155 1155 1155 0
556 20250401 104500 5991489 1155 1155 1155 1155 0
557 20250401 104400 5991489 1155 1155 1155 1155 0
558 20250401 104300 5991489 1155 1155 1155 1155 0
559 20250401 104200 5991489 1155 1155 1155 1155 0
560 20250401 104100 5991489 1155 1155 1155 1155 0
561 20250401 104000 5991489 1155 1155 1155 1155 0
562 20250401 103900 5991489 1155 1155 1155 1155 0
563 20250401 103800 5991489 1155 1155 1155 1155 0
564 20250401 103700 5991489 1155 1155 1155 1155 1
565 20250401 103600 5990334 1157 1157 1157 1157 0
566 20250401 103500 5990334 1157 1157 1157 1157 0
567 20250401 103400 5990334 1157 1157 1157 1157 1
568 20250401 103300 5989177 1169 1169 1169 1169 0
569 20250401 103200 5989177 1169 1169 1169 1169 0
570 20250401 103100 5989177 1169 1169 1169 1169 0
571 20250401 103000 5989177 1169 1169 1169 1169 0
572 20250401 102900 5989177 1169 1169 1169 1169 0
573 20250401 102800 5989177 1169 1169 1169 1169 0
574 20250401 102700 5989177 1169 1169 1169 1169 0
575 20250401 102600 5989177 1169 1169 1169 1169 0
576 20250401 102500 5989177 1169 1169 1169 1169 0
577 20250401 102400 5989177 1169 1169 1169 1169 10
578 20250401 102300 5977487 1169 1169 1169 1169 0
579 20250401 102200 5977487 1169 1169 1169 1169 0
580 20250401 102100 5977487 1169 1169 1169 1169 0
581 20250401 102000 5977487 1169 1169 1169 1169 0
582 20250401 101900 5977487 1169 1169 1169 1169 0
583 20250401 101800 5977487 1169 1169 1169 1169 0
584 20250401 101700 5977487 1169 1169 1169 1169 0
585 20250401 101600 5977487 1169 1169 1169 1169 0
586 20250401 101500 5977487 1169 1169 1169 1169 0
587 20250401 101400 5977487 1169 1169 1169 1169 0
588 20250401 101300 5977487 1169 1169 1169 1169 0
589 20250401 101200 5977487 1169 1169 1169 1169 0
590 20250401 101100 5977487 1169 1169 1169 1169 0
591 20250401 101000 5977487 1169 1169 1169 1169 0
592 20250401 100900 5977487 1169 1169 1169 1169 0
593 20250401 100800 5977487 1169 1169 1169 1169 1
594 20250401 100700 5976318 1168 1164 1168 1164 15
595 20250401 100600 5958840 1162 1162 1162 1162 0
596 20250401 100500 5958840 1162 1162 1162 1162 2
597 20250401 100400 5956516 1164 1164 1164 1164 0
598 20250401 100300 5956516 1164 1164 1164 1164 0
599 20250401 100200 5956516 1164 1164 1164 1164 0
600 20250401 100100 5956516 1164 1164 1164 1164 0
601 20250401 100000 5956516 1164 1164 1164 1164 0
602 20250401 095900 5956516 1164 1160 1164 1160 4
603 20250401 095800 5951866 1158 1158 1158 1158 0
604 20250401 095700 5951866 1158 1158 1158 1158 0
605 20250401 095600 5951866 1158 1137 1158 1137 28
606 20250401 095500 5919555 1135 1143 1143 1125 31
607 20250401 095400 5884254 1151 1151 1151 1151 0
608 20250401 095300 5884254 1151 1151 1151 1151 102
609 20250401 095200 5766852 1143 1157 1157 1141 990
610 20250401 095100 4635408 1170 1166 1170 1166 840
611 20250401 095000 3652674 1155 1155 1155 1155 0
612 20250401 094900 3652674 1155 1155 1155 1155 0
613 20250401 094800 3652674 1155 1155 1155 1155 0
614 20250401 094700 3652674 1155 1157 1157 1155 2
615 20250401 094600 3650362 1170 1170 1170 1170 0
616 20250401 094500 3650362 1170 1170 1170 1170 0
617 20250401 094400 3650362 1170 1170 1170 1170 0
618 20250401 094300 3650362 1170 1170 1170 1170 0
619 20250401 094200 3650362 1170 1169 1170 1169 500
620 20250401 094100 3065708 1169 1169 1169 1169 50
621 20250401 094000 3007258 1169 1169 1169 1169 0
622 20250401 093900 3007258 1169 1145 1169 1136 136
623 20250401 093800 2852291 1147 1155 1155 1147 25
624 20250401 093700 2823476 1157 1165 1169 1157 195
625 20250401 093600 2595626 1162 1160 1162 1160 14
626 20250401 093500 2579368 1162 1162 1162 1162 0
627 20250401 093400 2579368 1162 1162 1162 1162 0
628 20250401 093300 2579368 1162 1162 1162 1162 1
629 20250401 093200 2578206 1161 1161 1161 1161 0
630 20250401 093100 2578206 1161 1161 1161 1161 10
631 20250401 093000 2566596 1162 1162 1162 1162 10
632 20250401 092900 2554976 1162 1162 1162 1162 0
633 20250401 092800 2554976 1162 1162 1162 1162 0
634 20250401 092700 2554976 1162 1162 1162 1162 5
635 20250401 092600 2549166 1166 1144 1169 1122 56
636 20250401 092500 2484871 1133 1133 1133 1133 0
637 20250401 092400 2484871 1133 1146 1146 1133 16
638 20250401 092300 2466584 1146 1146 1146 1146 0
639 20250401 092200 2466584 1146 1157 1157 1146 10
640 20250401 092100 2455088 1170 1170 1170 1170 0
641 20250401 092000 2455088 1170 1153 1170 1153 62
642 20250401 091900 2383253 1152 1129 1152 1129 21
643 20250401 091800 2359308 1127 1112 1127 1112 30
644 20250401 091700 2325877 1112 1112 1112 1112 90
645 20250401 091600 2225797 1112 1111 1112 1111 500
646 20250401 091500 1670060 1106 1106 1106 1106 895
647 20250401 091400 680190 1106 1106 1106 1106 462
648 20250401 091300 169218 1106 1106 1106 1106 0
649 20250401 091200 169218 1106 1106 1106 1106 0
650 20250401 091100 169218 1106 1106 1106 1106 141
651 20250401 091000 13272 1106 1106 1106 1106 0
652 20250401 090900 13272 1106 1106 1106 1106 0
653 20250401 090800 13272 1106 1106 1106 1106 1
654 20250401 090700 12166 1106 1106 1106 1106 0
655 20250401 090600 12166 1106 1106 1106 1106 0
656 20250401 090500 12166 1106 1106 1106 1106 0
657 20250401 090400 12166 1106 1106 1106 1106 10
658 20250401 090300 1106 1106 1106 1106 1106 0
659 20250401 090200 1106 1106 1106 1106 1106 0
660 20250401 090100 1106 1106 1106 1106 1106 0
661 20250401 090000 1106 1106 1106 1106 1106 1

1
069640/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,30106502,0,33899921252,0.00
20250327,0,30106502,0,34742903308,0.00
20250326,0,30106502,0,34682690304,0.00
20250325,0,30106502,0,33990240758,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 30106502 0 33899921252 0.00
3 20250327 0 30106502 0 34742903308 0.00
4 20250326 0 30106502 0 34682690304 0.00
5 20250325 0 30106502 0 33990240758 0.00