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
069920/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,661 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,195900,3163494291,1195,1195,1195,1195,17521
20250401,195800,3163494291,1195,1195,1195,1195,0
20250401,195700,3163494291,1195,1195,1195,1195,0
20250401,195600,3163494291,1195,1195,1195,1195,0
20250401,195500,3163494291,1195,1195,1195,1195,0
20250401,195400,3163494291,1195,1195,1195,1195,0
20250401,195300,3163494291,1195,1195,1195,1195,0
20250401,195200,3163494291,1195,1195,1195,1195,0
20250401,195100,3163494291,1195,1195,1195,1195,0
20250401,195000,3163494291,1195,1195,1195,1195,0
20250401,194900,3163494291,1195,1195,1195,1195,0
20250401,194800,3163494291,1195,1195,1195,1195,0
20250401,194700,3163494291,1195,1195,1195,1195,0
20250401,194600,3163494291,1195,1195,1195,1195,0
20250401,194500,3163494291,1195,1195,1195,1195,0
20250401,194400,3163494291,1195,1195,1195,1195,0
20250401,194300,3163494291,1195,1195,1195,1195,0
20250401,194200,3163494291,1195,1195,1195,1195,0
20250401,194100,3163494291,1195,1195,1195,1195,0
20250401,194000,3163494291,1195,1195,1195,1195,0
20250401,193900,3163494291,1195,1195,1195,1195,0
20250401,193800,3163494291,1195,1195,1195,1195,0
20250401,193700,3163494291,1195,1195,1195,1195,0
20250401,193600,3163494291,1195,1195,1195,1195,0
20250401,193500,3163494291,1195,1195,1195,1195,0
20250401,193400,3163494291,1195,1195,1195,1195,0
20250401,193300,3163494291,1195,1195,1195,1195,0
20250401,193200,3163494291,1195,1195,1195,1195,0
20250401,193100,3163494291,1195,1195,1195,1195,0
20250401,193000,3163494291,1195,1195,1195,1195,0
20250401,192900,3163494291,1195,1195,1195,1195,17521
20250401,192800,3163494291,1195,1195,1195,1195,0
20250401,192700,3163494291,1195,1195,1195,1195,0
20250401,192600,3163494291,1195,1195,1195,1195,0
20250401,192500,3163494291,1195,1195,1195,1195,0
20250401,192400,3163494291,1195,1195,1195,1195,0
20250401,192300,3163494291,1195,1195,1195,1195,0
20250401,192200,3163494291,1195,1195,1195,1195,0
20250401,192100,3163494291,1195,1195,1195,1195,0
20250401,192000,3163494291,1195,1195,1195,1195,0
20250401,191900,3163494291,1195,1195,1195,1195,0
20250401,191800,3163494291,1195,1195,1195,1195,0
20250401,191700,3163494291,1195,1195,1195,1195,0
20250401,191600,3163494291,1195,1195,1195,1195,0
20250401,191500,3163494291,1195,1195,1195,1195,0
20250401,191400,3163494291,1195,1195,1195,1195,0
20250401,191300,3163494291,1195,1195,1195,1195,0
20250401,191200,3163494291,1195,1195,1195,1195,0
20250401,191100,3163494291,1195,1195,1195,1195,0
20250401,191000,3163494291,1195,1195,1195,1195,0
20250401,190900,3163494291,1195,1195,1195,1195,0
20250401,190800,3163494291,1195,1195,1195,1195,0
20250401,190700,3163494291,1195,1195,1195,1195,0
20250401,190600,3163494291,1195,1195,1195,1195,0
20250401,190500,3163494291,1195,1195,1195,1195,0
20250401,190400,3163494291,1195,1195,1195,1195,0
20250401,190300,3163494291,1195,1195,1195,1195,0
20250401,190200,3163494291,1195,1195,1195,1195,0
20250401,190100,3163494291,1195,1195,1195,1195,0
20250401,190000,3163494291,1195,1195,1195,1195,0
20250401,185900,3163494291,1195,1195,1195,1195,17521
20250401,185800,3163494291,1195,1195,1195,1195,0
20250401,185700,3163494291,1195,1195,1195,1195,0
20250401,185600,3163494291,1195,1195,1195,1195,0
20250401,185500,3163494291,1195,1195,1195,1195,0
20250401,185400,3163494291,1195,1195,1195,1195,0
20250401,185300,3163494291,1195,1195,1195,1195,0
20250401,185200,3163494291,1195,1195,1195,1195,0
20250401,185100,3163494291,1195,1195,1195,1195,0
20250401,185000,3163494291,1195,1195,1195,1195,0
20250401,184900,3163494291,1195,1195,1195,1195,0
20250401,184800,3163494291,1195,1195,1195,1195,0
20250401,184700,3163494291,1195,1195,1195,1195,0
20250401,184600,3163494291,1195,1195,1195,1195,0
20250401,184500,3163494291,1195,1195,1195,1195,0
20250401,184400,3163494291,1195,1195,1195,1195,0
20250401,184300,3163494291,1195,1195,1195,1195,0
20250401,184200,3163494291,1195,1195,1195,1195,0
20250401,184100,3163494291,1195,1195,1195,1195,0
20250401,184000,3163494291,1195,1195,1195,1195,0
20250401,183900,3163494291,1195,1195,1195,1195,0
20250401,183800,3163494291,1195,1195,1195,1195,0
20250401,183700,3163494291,1195,1195,1195,1195,0
20250401,183600,3163494291,1195,1195,1195,1195,0
20250401,183500,3163494291,1195,1195,1195,1195,0
20250401,183400,3163494291,1195,1195,1195,1195,0
20250401,183300,3163494291,1195,1195,1195,1195,0
20250401,183200,3163494291,1195,1195,1195,1195,0
20250401,183100,3163494291,1195,1195,1195,1195,0
20250401,183000,3163494291,1195,1195,1195,1195,0
20250401,182900,3163494291,1195,1195,1195,1195,17521
20250401,182800,3163494291,1195,1195,1195,1195,0
20250401,182700,3163494291,1195,1195,1195,1195,0
20250401,182600,3163494291,1195,1195,1195,1195,0
20250401,182500,3163494291,1195,1195,1195,1195,0
20250401,182400,3163494291,1195,1195,1195,1195,0
20250401,182300,3163494291,1195,1195,1195,1195,0
20250401,182200,3163494291,1195,1195,1195,1195,0
20250401,182100,3163494291,1195,1195,1195,1195,0
20250401,182000,3163494291,1195,1195,1195,1195,0
20250401,181900,3163494291,1195,1195,1195,1195,0
20250401,181800,3163494291,1195,1195,1195,1195,0
20250401,181700,3163494291,1195,1195,1195,1195,0
20250401,181600,3163494291,1195,1195,1195,1195,0
20250401,181500,3163494291,1195,1195,1195,1195,0
20250401,181400,3163494291,1195,1195,1195,1195,0
20250401,181300,3163494291,1195,1195,1195,1195,0
20250401,181200,3163494291,1195,1195,1195,1195,0
20250401,181100,3163494291,1195,1195,1195,1195,0
20250401,181000,3163494291,1195,1195,1195,1195,0
20250401,180900,3163494291,1195,1195,1195,1195,0
20250401,180800,3163494291,1195,1195,1195,1195,0
20250401,180700,3163494291,1195,1195,1195,1195,0
20250401,180600,3163494291,1195,1195,1195,1195,0
20250401,180500,3163494291,1195,1195,1195,1195,0
20250401,180400,3163494291,1195,1195,1195,1195,0
20250401,180300,3163494291,1195,1195,1195,1195,0
20250401,180200,3163494291,1195,1195,1195,1195,0
20250401,180100,3163494291,1195,1195,1195,1195,0
20250401,180000,3163494291,1195,1195,1195,1195,0
20250401,175900,3163494291,1195,1195,1195,1195,17521
20250401,175800,3163494291,1195,1195,1195,1195,0
20250401,175700,3163494291,1195,1195,1195,1195,0
20250401,175600,3163494291,1195,1195,1195,1195,0
20250401,175500,3163494291,1195,1195,1195,1195,0
20250401,175400,3163494291,1195,1195,1195,1195,0
20250401,175300,3163494291,1195,1195,1195,1195,0
20250401,175200,3163494291,1195,1195,1195,1195,0
20250401,175100,3163494291,1195,1195,1195,1195,0
20250401,175000,3163494291,1195,1195,1195,1195,0
20250401,174900,3163494291,1195,1195,1195,1195,0
20250401,174800,3163494291,1195,1195,1195,1195,0
20250401,174700,3163494291,1195,1195,1195,1195,0
20250401,174600,3163494291,1195,1195,1195,1195,0
20250401,174500,3163494291,1195,1195,1195,1195,0
20250401,174400,3163494291,1195,1195,1195,1195,0
20250401,174300,3163494291,1195,1195,1195,1195,0
20250401,174200,3163494291,1195,1195,1195,1195,0
20250401,174100,3163494291,1195,1195,1195,1195,0
20250401,174000,3163494291,1195,1195,1195,1195,0
20250401,173900,3163494291,1195,1195,1195,1195,0
20250401,173800,3163494291,1195,1195,1195,1195,0
20250401,173700,3163494291,1195,1195,1195,1195,0
20250401,173600,3163494291,1195,1195,1195,1195,0
20250401,173500,3163494291,1195,1195,1195,1195,0
20250401,173400,3163494291,1195,1195,1195,1195,0
20250401,173300,3163494291,1195,1195,1195,1195,0
20250401,173200,3163494291,1195,1195,1195,1195,0
20250401,173100,3163494291,1195,1195,1195,1195,0
20250401,173000,3163494291,1195,1195,1195,1195,0
20250401,172900,3163494291,1195,1195,1195,1195,17521
20250401,172800,3163494291,1195,1195,1195,1195,0
20250401,172700,3163494291,1195,1195,1195,1195,0
20250401,172600,3163494291,1195,1195,1195,1195,0
20250401,172500,3163494291,1195,1195,1195,1195,0
20250401,172400,3163494291,1195,1195,1195,1195,0
20250401,172300,3163494291,1195,1195,1195,1195,0
20250401,172200,3163494291,1195,1195,1195,1195,0
20250401,172100,3163494291,1195,1195,1195,1195,0
20250401,172000,3163494291,1195,1195,1195,1195,0
20250401,171900,3163494291,1195,1195,1195,1195,0
20250401,171800,3163494291,1195,1195,1195,1195,0
20250401,171700,3163494291,1195,1195,1195,1195,0
20250401,171600,3163494291,1195,1195,1195,1195,0
20250401,171500,3163494291,1195,1195,1195,1195,0
20250401,171400,3163494291,1195,1195,1195,1195,0
20250401,171300,3163494291,1195,1195,1195,1195,0
20250401,171200,3163494291,1195,1195,1195,1195,0
20250401,171100,3163494291,1195,1195,1195,1195,0
20250401,171000,3163494291,1195,1195,1195,1195,0
20250401,170900,3163494291,1195,1195,1195,1195,0
20250401,170800,3163494291,1195,1195,1195,1195,0
20250401,170700,3163494291,1195,1195,1195,1195,0
20250401,170600,3163494291,1195,1195,1195,1195,0
20250401,170500,3163494291,1195,1195,1195,1195,0
20250401,170400,3163494291,1195,1195,1195,1195,0
20250401,170300,3163494291,1195,1195,1195,1195,0
20250401,170200,3163494291,1195,1195,1195,1195,0
20250401,170100,3163494291,1195,1195,1195,1195,0
20250401,170000,3163494291,1195,1195,1195,1195,0
20250401,165900,3163494291,1195,1195,1195,1195,17521
20250401,165800,3163494291,1195,1195,1195,1195,0
20250401,165700,3163494291,1195,1195,1195,1195,0
20250401,165600,3163494291,1195,1195,1195,1195,0
20250401,165500,3163494291,1195,1195,1195,1195,0
20250401,165400,3163494291,1195,1195,1195,1195,0
20250401,165300,3163494291,1195,1195,1195,1195,0
20250401,165200,3163494291,1195,1195,1195,1195,0
20250401,165100,3163494291,1195,1195,1195,1195,0
20250401,165000,3163494291,1195,1195,1195,1195,0
20250401,164900,3163494291,1195,1195,1195,1195,0
20250401,164800,3163494291,1195,1195,1195,1195,0
20250401,164700,3163494291,1195,1195,1195,1195,0
20250401,164600,3163494291,1195,1195,1195,1195,0
20250401,164500,3163494291,1195,1195,1195,1195,0
20250401,164400,3163494291,1195,1195,1195,1195,0
20250401,164300,3163494291,1195,1195,1195,1195,0
20250401,164200,3163494291,1195,1195,1195,1195,0
20250401,164100,3163494291,1195,1195,1195,1195,0
20250401,164000,3163494291,1195,1195,1195,1195,0
20250401,163900,3163494291,1195,1195,1195,1195,0
20250401,163800,3163494291,1195,1195,1195,1195,0
20250401,163700,3163494291,1195,1195,1195,1195,0
20250401,163600,3163494291,1195,1195,1195,1195,0
20250401,163500,3163494291,1195,1195,1195,1195,0
20250401,163400,3163494291,1195,1195,1195,1195,0
20250401,163300,3163494291,1195,1195,1195,1195,0
20250401,163200,3163494291,1195,1195,1195,1195,0
20250401,163100,3163494291,1195,1195,1195,1195,0
20250401,163000,3163494291,1195,1195,1195,1195,0
20250401,162900,3163494291,1195,1195,1195,1195,17521
20250401,162800,3163494291,1195,1195,1195,1195,0
20250401,162700,3163494291,1195,1195,1195,1195,0
20250401,162600,3163494291,1195,1195,1195,1195,0
20250401,162500,3163494291,1195,1195,1195,1195,0
20250401,162400,3163494291,1195,1195,1195,1195,0
20250401,162300,3163494291,1195,1195,1195,1195,0
20250401,162200,3163494291,1195,1195,1195,1195,0
20250401,162100,3163494291,1195,1195,1195,1195,0
20250401,162000,3163494291,1195,1195,1195,1195,0
20250401,161900,3163494291,1195,1195,1195,1195,0
20250401,161800,3163494291,1195,1195,1195,1195,0
20250401,161700,3163494291,1195,1195,1195,1195,0
20250401,161600,3163494291,1195,1195,1195,1195,0
20250401,161500,3163494291,1195,1195,1195,1195,0
20250401,161400,3163494291,1195,1195,1195,1195,0
20250401,161300,3163494291,1195,1195,1195,1195,0
20250401,161200,3163494291,1195,1195,1195,1195,0
20250401,161100,3163494291,1195,1195,1195,1195,0
20250401,161000,3163494291,1195,1195,1195,1195,0
20250401,160900,3163494291,1195,1195,1195,1195,0
20250401,160800,3163494291,1195,1195,1195,1195,0
20250401,160700,3163494291,1195,1195,1195,1195,0
20250401,160600,3163494291,1195,1195,1195,1195,0
20250401,160500,3163494291,1195,1195,1195,1195,0
20250401,160400,3163494291,1195,1195,1195,1195,0
20250401,160300,3163494291,1195,1195,1195,1195,0
20250401,160200,3163494291,1195,1195,1195,1195,0
20250401,160100,3163494291,1195,1195,1195,1195,0
20250401,160000,3163494291,1195,1195,1195,1195,0
20250401,155900,3163494291,1195,1195,1195,1195,17521
20250401,155800,3163494291,1195,1195,1195,1195,0
20250401,155700,3163494291,1195,1195,1195,1195,0
20250401,155600,3163494291,1195,1195,1195,1195,0
20250401,155500,3163494291,1195,1195,1195,1195,0
20250401,155400,3163494291,1195,1195,1195,1195,0
20250401,155300,3163494291,1195,1195,1195,1195,0
20250401,155200,3163494291,1195,1195,1195,1195,0
20250401,155100,3163494291,1195,1195,1195,1195,0
20250401,155000,3163494291,1195,1195,1195,1195,0
20250401,154900,3163494291,1195,1195,1195,1195,0
20250401,154800,3163494291,1195,1195,1195,1195,0
20250401,154700,3163494291,1195,1195,1195,1195,0
20250401,154600,3163494291,1195,1195,1195,1195,0
20250401,154500,3163494291,1195,1195,1195,1195,0
20250401,154400,3163494291,1195,1195,1195,1195,0
20250401,154300,3163494291,1195,1195,1195,1195,0
20250401,154200,3163494291,1195,1195,1195,1195,0
20250401,154100,3163494291,1195,1195,1195,1195,0
20250401,154000,3163494291,1195,1195,1195,1195,0
20250401,153900,3163494291,1195,1195,1195,1195,0
20250401,153800,3163494291,1195,1195,1195,1195,0
20250401,153700,3163494291,1195,1195,1195,1195,0
20250401,153600,3163494291,1195,1195,1195,1195,0
20250401,153500,3163494291,1195,1195,1195,1195,0
20250401,153400,3163494291,1195,1195,1195,1195,0
20250401,153300,3163494291,1195,1195,1195,1195,0
20250401,153200,3163494291,1195,1195,1195,1195,0
20250401,153100,3163494291,1195,1195,1195,1195,0
20250401,153000,3163494291,1195,1195,1195,1195,17521
20250401,152900,3142556696,1190,1190,1190,1190,0
20250401,152800,3142556696,1190,1190,1190,1190,0
20250401,152700,3142556696,1190,1190,1190,1190,0
20250401,152600,3142556696,1190,1190,1190,1190,0
20250401,152500,3142556696,1190,1190,1190,1190,0
20250401,152400,3142556696,1190,1190,1190,1190,0
20250401,152300,3142556696,1190,1190,1190,1190,0
20250401,152200,3142556696,1190,1190,1190,1190,0
20250401,152100,3142556696,1190,1190,1190,1190,0
20250401,152000,3142556696,1190,1190,1190,1190,0
20250401,151900,3142556696,1190,1194,1194,1173,11811
20250401,151800,3128603794,1194,1190,1194,1190,1262
20250401,151700,3127100190,1195,1194,1195,1194,7100
20250401,151600,3118622297,1194,1192,1194,1190,1099
20250401,151500,3117311617,1192,1191,1192,1190,4064
20250401,151400,3112467437,1191,1191,1191,1191,1216
20250401,151300,3111019181,1191,1191,1191,1191,60
20250401,151200,3110947721,1190,1189,1190,1189,1046
20250401,151100,3109703231,1190,1190,1190,1190,2269
20250401,151000,3107003121,1190,1179,1191,1179,1777
20250401,150900,3104902984,1175,1179,1179,1175,1490
20250401,150800,3103150170,1179,1179,1179,1176,1033
20250401,150700,3101935296,1176,1179,1179,1176,2285
20250401,150600,3099242351,1179,1182,1182,1179,5227
20250401,150500,3093073898,1182,1184,1184,1182,2612
20250401,150400,3089982638,1185,1185,1185,1184,217
20250401,150300,3089725536,1184,1186,1186,1184,3016
20250401,150200,3086148963,1186,1188,1189,1186,5777
20250401,150100,3079291832,1190,1187,1190,1187,157
20250401,150000,3079105462,1190,1190,1190,1190,1
20250401,145900,3079104272,1190,1187,1190,1187,852
20250401,145800,3078092945,1187,1190,1191,1187,2280
20250401,145700,3075383008,1191,1191,1191,1191,127
20250401,145600,3075231751,1192,1190,1192,1190,988
20250401,145500,3074054926,1190,1190,1190,1190,443
20250401,145400,3073527756,1190,1186,1191,1186,98
20250401,145300,3073411068,1186,1186,1186,1186,340
20250401,145200,3073007828,1186,1185,1186,1181,1142
20250401,145100,3071654421,1185,1185,1185,1185,0
20250401,145000,3071654421,1185,1186,1186,1180,12383
20250401,144900,3057036552,1186,1181,1186,1181,808
20250401,144800,3056082277,1180,1186,1186,1180,11024
20250401,144700,3043057865,1187,1187,1188,1186,2881
20250401,144600,3039638334,1188,1195,1196,1188,9956
20250401,144500,3027791880,1191,1191,1191,1191,14
20250401,144400,3027775206,1195,1195,1195,1195,1000
20250401,144300,3026580206,1195,1190,1195,1190,188
20250401,144200,3026355986,1190,1194,1196,1190,758
20250401,144100,3025453719,1194,1195,1195,1194,2495
20250401,144000,3022474568,1199,1195,1199,1194,2849
20250401,143900,3019070675,1200,1197,1200,1194,3463
20250401,143800,3014930538,1197,1197,1197,1197,1
20250401,143700,3014929341,1196,1197,1197,1196,2798
20250401,143600,3011580865,1197,1198,1198,1197,1902
20250401,143500,3009303880,1198,1198,1198,1198,1
20250401,143400,3009302682,1204,1204,1204,1204,0
20250401,143300,3009302682,1204,1204,1204,1204,0
20250401,143200,3009302682,1204,1197,1204,1197,39
20250401,143100,3009255992,1203,1199,1203,1198,1152
20250401,143000,3007874886,1205,1205,1205,1205,500
20250401,142900,3007272386,1205,1208,1208,1199,1011
20250401,142800,3006051182,1210,1199,1210,1199,245
20250401,142700,3005755028,1210,1197,1211,1197,4553
20250401,142600,3000291505,1197,1188,1197,1188,1773
20250401,142500,2998174701,1194,1194,1194,1194,252
20250401,142400,2997873813,1194,1194,1194,1194,0
20250401,142300,2997873813,1194,1194,1194,1194,1
20250401,142200,2997872619,1196,1196,1196,1196,1
20250401,142100,2997871423,1187,1197,1197,1187,340
20250401,142000,2997466228,1192,1208,1211,1184,36600
20250401,141900,2953946247,1200,1204,1204,1200,1290
20250401,141800,2952397847,1205,1205,1205,1205,0
20250401,141700,2952397847,1205,1205,1205,1205,0
20250401,141600,2952397847,1205,1205,1205,1205,173
20250401,141500,2952189382,1205,1205,1205,1205,0
20250401,141400,2952189382,1205,1205,1205,1205,230
20250401,141300,2951912232,1205,1205,1205,1205,216
20250401,141200,2951651952,1205,1205,1205,1205,77
20250401,141100,2951559167,1205,1195,1205,1194,4346
20250401,141000,2946337079,1200,1197,1200,1194,902
20250401,140900,2945259368,1193,1193,1193,1193,177
20250401,140800,2945048207,1193,1193,1193,1193,0
20250401,140700,2945048207,1193,1194,1194,1193,1932
20250401,140600,2942742621,1194,1194,1194,1194,2
20250401,140500,2942740233,1201,1201,1201,1201,250
20250401,140400,2942439983,1201,1196,1201,1196,2950
20250401,140300,2938905754,1196,1195,1196,1195,955
20250401,140200,2937764074,1196,1196,1196,1196,12
20250401,140100,2937749722,1196,1196,1196,1196,2
20250401,140000,2937747330,1196,1196,1196,1196,1
20250401,135900,2937746134,1192,1192,1192,1192,222
20250401,135800,2937481510,1194,1194,1194,1194,116
20250401,135700,2937343006,1196,1193,1196,1193,1953
20250401,135600,2935012930,1192,1192,1193,1192,209
20250401,135500,2934763702,1194,1196,1196,1194,11
20250401,135400,2934750558,1196,1197,1197,1196,2792
20250401,135300,2931410909,1199,1199,1199,1199,10
20250401,135200,2931398919,1199,1196,1199,1196,215
20250401,135100,2931141770,1196,1199,1199,1196,197
20250401,135000,2930906155,1196,1196,1196,1196,0
20250401,134900,2930906155,1196,1192,1197,1190,5733
20250401,134800,2924066070,1192,1197,1197,1192,735
20250401,134700,2923186775,1197,1199,1200,1192,1263
20250401,134600,2921675259,1199,1197,1199,1197,3
20250401,134500,2921671664,1200,1192,1200,1192,640
20250401,134400,2920908718,1192,1192,1192,1192,101
20250401,134300,2920788326,1199,1199,1200,1195,1997
20250401,134200,2918396464,1199,1199,1199,1199,1008
20250401,134100,2917187872,1200,1200,1200,1200,0
20250401,134000,2917187872,1200,1200,1200,1200,771
20250401,133900,2916262672,1200,1200,1200,1200,0
20250401,133800,2916262672,1200,1201,1201,1196,1275
20250401,133700,2914735467,1201,1201,1201,1201,25
20250401,133600,2914705442,1201,1195,1201,1192,253
20250401,133500,2914403677,1192,1191,1192,1190,511
20250401,133400,2913795036,1195,1194,1195,1194,800
20250401,133300,2912839234,1192,1190,1194,1190,1012
20250401,133200,2911634680,1190,1195,1198,1190,20542
20250401,133100,2887124223,1200,1200,1200,1195,471
20250401,133000,2886561343,1195,1195,1195,1195,53
20250401,132900,2886498008,1200,1196,1200,1195,1183
20250401,132800,2885083146,1202,1202,1202,1202,0
20250401,132700,2885083146,1202,1200,1202,1196,3688
20250401,132600,2880666858,1205,1205,1205,1205,1
20250401,132500,2880665653,1206,1206,1206,1206,4
20250401,132400,2880660829,1206,1206,1206,1206,200
20250401,132300,2880419629,1206,1198,1206,1196,6391
20250401,132200,2872764355,1198,1200,1200,1198,890
20250401,132100,2871696805,1200,1204,1208,1200,906
20250401,132000,2870607451,1209,1209,1209,1209,70
20250401,131900,2870522821,1209,1209,1209,1209,540
20250401,131800,2869869961,1204,1210,1217,1204,6891
20250401,131700,2861564311,1217,1218,1218,1217,293
20250401,131600,2861207725,1218,1218,1218,1218,0
20250401,131500,2861207725,1218,1215,1218,1214,5473
20250401,131400,2854563145,1218,1215,1218,1215,16
20250401,131300,2854543696,1214,1214,1214,1214,1880
20250401,131200,2852261376,1214,1213,1214,1212,2052
20250401,131100,2849771267,1214,1214,1214,1214,1
20250401,131000,2849770053,1214,1214,1214,1214,679
20250401,130900,2848945747,1214,1214,1214,1214,28
20250401,130800,2848911755,1210,1210,1210,1210,169
20250401,130700,2848707265,1210,1209,1210,1201,4117
20250401,130600,2843729477,1209,1204,1209,1204,21032
20250401,130500,2818368476,1204,1198,1204,1198,1583
20250401,130400,2816467410,1201,1201,1201,1201,101
20250401,130300,2816346109,1197,1197,1197,1197,20
20250401,130200,2816322169,1197,1197,1201,1197,1787
20250401,130100,2814181099,1197,1197,1200,1191,3756
20250401,130000,2809696163,1197,1197,1197,1197,439
20250401,125900,2809170680,1197,1197,1200,1197,2947
20250401,125800,2805643118,1197,1197,1197,1197,11
20250401,125700,2805629951,1197,1192,1197,1192,784
20250401,125600,2804695418,1192,1192,1192,1192,1500
20250401,125500,2802907418,1200,1197,1200,1197,226
20250401,125400,2802636457,1202,1202,1202,1202,0
20250401,125300,2802636457,1202,1195,1202,1192,221
20250401,125200,2802372619,1195,1202,1202,1194,2996
20250401,125100,2798787075,1191,1195,1202,1190,1340
20250401,125000,2797189681,1203,1196,1203,1194,1101
20250401,124900,2795874062,1196,1197,1197,1196,2333
20250401,124800,2793083788,1196,1206,1206,1196,12121
20250401,124700,2778504039,1206,1206,1206,1206,1
20250401,124600,2778502833,1206,1199,1206,1199,4196
20250401,124500,2773455824,1203,1202,1203,1202,1258
20250401,124400,2771942490,1203,1203,1203,1203,1
20250401,124300,2771941287,1203,1204,1204,1203,573
20250401,124200,2771251967,1198,1196,1198,1192,792
20250401,124100,2770306351,1196,1198,1198,1192,5873
20250401,124000,2763279505,1202,1201,1202,1197,10002
20250401,123900,2751293496,1204,1204,1204,1204,0
20250401,123800,2751293496,1204,1201,1204,1199,1394
20250401,123700,2749621308,1205,1200,1205,1200,501
20250401,123600,2749020103,1200,1205,1205,1200,799
20250401,123500,2748059958,1206,1206,1206,1206,35
20250401,123400,2748017748,1206,1206,1206,1206,2
20250401,123300,2748015336,1206,1209,1209,1200,11553
20250401,123200,2734110475,1209,1209,1209,1209,2020
20250401,123100,2731668295,1209,1207,1209,1203,3028
20250401,123000,2728014577,1209,1209,1209,1209,41
20250401,122900,2727965008,1209,1203,1209,1203,1284
20250401,122800,2726420350,1203,1203,1203,1203,209
20250401,122700,2726168923,1203,1203,1209,1203,7810
20250401,122600,2716773367,1204,1205,1205,1204,337
20250401,122500,2716367316,1205,1209,1209,1205,1912
20250401,122400,2714057328,1212,1212,1218,1210,812
20250401,122300,2713073306,1212,1218,1218,1212,674
20250401,122200,2712255218,1219,1219,1219,1219,0
20250401,122100,2712255218,1219,1219,1219,1219,0
20250401,122000,2712255218,1219,1219,1219,1219,0
20250401,121900,2712255218,1219,1219,1219,1219,1083
20250401,121800,2710935041,1212,1211,1212,1211,532
20250401,121700,2710290641,1215,1222,1222,1215,3476
20250401,121600,2706048795,1221,1221,1221,1221,0
20250401,121500,2706048795,1221,1221,1227,1221,5414
20250401,121400,2699437748,1221,1221,1221,1220,3201
20250401,121300,2695530611,1221,1228,1228,1221,111
20250401,121200,2695394471,1228,1225,1228,1221,1148
20250401,121100,2693988728,1225,1216,1225,1216,829
20250401,121000,2692978201,1225,1224,1225,1224,1526
20250401,120900,2691108983,1225,1227,1227,1215,6591
20250401,120800,2683039862,1227,1232,1232,1227,5438
20250401,120700,2676354705,1228,1227,1228,1227,2701
20250401,120600,2673039281,1227,1225,1234,1225,4831
20250401,120500,2667120310,1225,1215,1225,1215,2323
20250401,120400,2664285529,1215,1214,1215,1214,523
20250401,120300,2663650363,1214,1214,1214,1210,98
20250401,120200,2663531631,1208,1207,1214,1207,5
20250401,120100,2663525580,1207,1202,1207,1201,3420
20250401,120000,2659399052,1201,1201,1201,1201,69
20250401,115900,2659316183,1202,1202,1202,1202,1
20250401,115800,2659314981,1204,1200,1204,1198,1052
20250401,115700,2658053469,1200,1200,1200,1200,11
20250401,115600,2658040269,1200,1200,1200,1200,185
20250401,115500,2657818269,1200,1206,1206,1198,2223
20250401,115400,2655151586,1206,1207,1207,1197,1528
20250401,115300,2653319697,1207,1205,1207,1201,2318
20250401,115200,2650524032,1205,1207,1207,1205,705
20250401,115100,2649673697,1207,1216,1216,1207,4562
20250401,115000,2644149069,1216,1218,1219,1211,1242
20250401,114900,2642639774,1226,1203,1226,1203,7331
20250401,114800,2633752752,1200,1196,1200,1196,1780
20250401,114700,2631616764,1200,1200,1200,1200,682
20250401,114600,2630798364,1200,1200,1200,1200,318
20250401,114500,2630416764,1200,1200,1200,1195,372
20250401,114400,2629971079,1195,1200,1200,1191,3614
20250401,114300,2625647742,1194,1193,1194,1193,671
20250401,114200,2624846569,1194,1195,1200,1194,1129
20250401,114100,2623498418,1195,1194,1195,1194,62
20250401,114000,2623424333,1194,1194,1194,1193,119
20250401,113900,2623282287,1194,1195,1195,1193,314
20250401,113800,2622907371,1188,1192,1195,1188,704
20250401,113700,2622068866,1188,1190,1190,1188,1912
20250401,113600,2619796168,1195,1198,1198,1188,577
20250401,113500,2619110529,1189,1189,1189,1189,3
20250401,113400,2619106962,1187,1199,1200,1187,200
20250401,113300,2618867565,1200,1200,1200,1200,163
20250401,113200,2618671965,1191,1187,1191,1187,1458
20250401,113100,2616936387,1185,1188,1188,1185,1876
20250401,113000,2614712756,1189,1190,1190,1189,9
20250401,112900,2614702054,1191,1190,1191,1190,500
20250401,112800,2614106854,1191,1189,1191,1185,2525
20250401,112700,2611108879,1189,1186,1189,1186,1084
20250401,112600,2609820615,1193,1189,1193,1185,205
20250401,112500,2609576882,1185,1193,1195,1184,7249
20250401,112400,2600959424,1195,1198,1198,1194,9061
20250401,112300,2590119332,1198,1198,1198,1198,2062
20250401,112200,2587649056,1204,1197,1204,1197,6
20250401,112100,2587641860,1197,1204,1204,1197,10
20250401,112000,2587629834,1205,1197,1205,1197,1009
20250401,111900,2586422029,1206,1198,1206,1197,641
20250401,111800,2585654637,1198,1201,1201,1197,6010
20250401,111700,2578449394,1208,1203,1208,1201,4237
20250401,111600,2573350772,1208,1208,1208,1208,200
20250401,111500,2573109172,1209,1201,1209,1201,1757
20250401,111400,2570995007,1201,1201,1201,1201,0
20250401,111300,2570995007,1201,1208,1217,1201,1456
20250401,111200,2569239606,1213,1216,1216,1201,782
20250401,111100,2568300397,1204,1205,1205,1199,8697
20250401,111000,2557863663,1214,1218,1219,1199,10184
20250401,110900,2545559636,1208,1197,1218,1197,11786
20250401,110800,2531405669,1199,1197,1199,1197,185
20250401,110700,2531184024,1197,1209,1209,1197,12676
20250401,110600,2515928660,1209,1220,1220,1208,2175
20250401,110500,2513294909,1208,1207,1220,1207,802
20250401,110400,2512317793,1206,1220,1224,1206,6032
20250401,110300,2504935325,1224,1204,1224,1203,2735
20250401,110200,2501634816,1203,1203,1203,1203,583
20250401,110100,2500933467,1210,1202,1210,1202,268
20250401,110000,2500610063,1202,1216,1216,1200,9917
20250401,105900,2488647900,1216,1222,1224,1215,201
20250401,105800,2488402491,1213,1211,1227,1211,103
20250401,105700,2488277509,1211,1220,1220,1208,844
20250401,105600,2487250896,1220,1210,1220,1207,3623
20250401,105500,2482868927,1207,1206,1229,1206,3833
20250401,105400,2478244415,1207,1200,1207,1200,1525
20250401,105300,2476409741,1200,1197,1200,1191,2129
20250401,105200,2473862769,1193,1201,1201,1193,2006
20250401,105100,2471462026,1201,1207,1207,1195,6389
20250401,105000,2463796949,1207,1193,1207,1193,2533
20250401,104900,2460761967,1189,1188,1194,1187,9476
20250401,104800,2449498602,1190,1201,1206,1188,15997
20250401,104700,2430317338,1208,1207,1209,1202,6137
20250401,104600,2422928124,1204,1204,1209,1204,6881
20250401,104500,2414643050,1204,1209,1209,1202,8906
20250401,104400,2403917740,1209,1208,1214,1208,5620
20250401,104300,2397113897,1202,1211,1215,1201,37933
20250401,104200,2351361223,1207,1207,1217,1204,16647
20250401,104100,2331233940,1214,1232,1232,1201,11253
20250401,104000,2317605945,1234,1236,1240,1223,12676
20250401,103900,2302019906,1238,1241,1242,1237,13385
20250401,103800,2285422772,1240,1239,1240,1237,875
20250401,103700,2284338102,1236,1245,1245,1234,14173
20250401,103600,2266812831,1238,1233,1258,1233,40877
20250401,103500,2216019291,1190,1190,1190,1190,0
20250401,103400,2216019291,1190,1262,1264,1190,66231
20250401,103300,2133974637,1262,1250,1262,1249,5019
20250401,103200,2127702127,1258,1252,1258,1250,6181
20250401,103100,2119962068,1252,1265,1266,1252,7111
20250401,103000,2111024375,1266,1254,1266,1254,1382
20250401,102900,2109276801,1260,1257,1265,1251,4751
20250401,102800,2103292032,1257,1244,1257,1244,2144
20250401,102700,2100616771,1251,1245,1252,1245,6762
20250401,102600,2092198050,1250,1254,1254,1241,16614
20250401,102500,2071491565,1255,1250,1255,1250,10087
20250401,102400,2058882810,1257,1259,1259,1250,5652
20250401,102300,2051806825,1259,1261,1267,1258,4610
20250401,102200,2045987211,1268,1255,1269,1252,44126
20250401,102100,1990099599,1250,1260,1265,1242,5299
20250401,102000,1983467501,1246,1227,1272,1222,24604
20250401,101900,1952629218,1219,1228,1228,1216,11393
20250401,101800,1938746629,1221,1220,1230,1210,23293
20250401,101700,1910267157,1220,1252,1252,1220,13245
20250401,101600,1894043139,1252,1256,1257,1252,22733
20250401,101500,1865510089,1255,1256,1257,1255,21622
20250401,101400,1838367119,1259,1259,1262,1256,6570
20250401,101300,1830102487,1262,1272,1272,1259,22333
20250401,101200,1801795565,1267,1271,1272,1264,17505
20250401,101100,1779580727,1264,1272,1274,1262,8888
20250401,101000,1768308832,1264,1261,1272,1255,14723
20250401,100900,1749740112,1261,1258,1267,1255,12026
20250401,100800,1734585190,1262,1255,1262,1255,33257
20250401,100700,1692831604,1255,1263,1269,1255,15872
20250401,100600,1672884564,1270,1259,1278,1255,28719
20250401,100500,1636716473,1260,1268,1269,1260,16619
20250401,100400,1615718754,1268,1272,1280,1264,58108
20250401,100300,1541764996,1272,1259,1273,1255,41961
20250401,100200,1488792218,1269,1283,1287,1252,51396
20250401,100100,1423392532,1270,1264,1290,1250,117388
20250401,100000,1274138374,1264,1264,1264,1264,0
20250401,095900,1274138374,1264,1264,1264,1264,0
20250401,095800,1274138374,1264,1221,1264,1221,49357
20250401,095700,1212787141,1223,1213,1245,1213,22955
20250401,095600,1184561820,1214,1180,1214,1180,25589
20250401,095500,1153786183,1180,1180,1194,1178,18203
20250401,095400,1132222614,1181,1181,1183,1174,10144
20250401,095300,1120250836,1180,1162,1184,1162,18329
20250401,095200,1098737345,1158,1154,1160,1153,6647
20250401,095100,1091043578,1153,1153,1159,1153,1440
20250401,095000,1089383217,1159,1160,1160,1153,1051
20250401,094900,1088167831,1160,1160,1163,1160,1685
20250401,094800,1086210843,1160,1160,1163,1160,1077
20250401,094700,1084961082,1163,1159,1163,1143,7447
20250401,094600,1076391129,1159,1153,1159,1153,746
20250401,094500,1075530980,1153,1144,1159,1143,2835
20250401,094400,1072271421,1143,1159,1159,1143,5141
20250401,094300,1066340956,1159,1167,1167,1159,2951
20250401,094200,1062919121,1160,1160,1160,1159,1102
20250401,094100,1061641805,1155,1142,1160,1140,5462
20250401,094000,1055366201,1141,1160,1160,1141,12654
20250401,093900,1040789093,1160,1160,1169,1160,1544
20250401,093800,1038989845,1160,1162,1165,1154,7867
20250401,093700,1029872617,1174,1160,1174,1160,4523
20250401,093600,1024579798,1160,1162,1172,1157,11246
20250401,093500,1011524158,1162,1164,1164,1159,4951
20250401,093400,1005776474,1164,1170,1175,1164,19870
20250401,093300,982520041,1169,1141,1170,1140,28825
20250401,093200,949355504,1141,1145,1145,1140,6393
20250401,093100,942048103,1145,1144,1145,1135,6321
20250401,093000,934852216,1145,1143,1148,1140,3129
20250401,092900,931269262,1144,1148,1148,1142,9847
20250401,092800,919987792,1148,1137,1150,1134,23276
20250401,092700,893302390,1134,1126,1137,1125,11916
20250401,092600,879856301,1126,1124,1128,1122,3143
20250401,092500,876321525,1121,1129,1129,1120,29633
20250401,092400,843035750,1129,1135,1137,1127,13450
20250401,092300,827816436,1135,1127,1135,1125,24680
20250401,092200,799984567,1132,1121,1132,1121,33153
20250401,092100,762658966,1121,1150,1152,1121,39342
20250401,092000,717679490,1153,1153,1153,1153,0
20250401,091900,717679490,1153,1153,1153,1153,0
20250401,091800,717679490,1153,1160,1160,1153,10864
20250401,091700,705122877,1160,1166,1166,1160,23947
20250401,091600,677328996,1166,1175,1181,1163,8733
20250401,091500,667118667,1174,1174,1180,1174,5487
20250401,091400,660670913,1179,1170,1182,1165,24697
20250401,091300,631656976,1163,1168,1172,1163,5817
20250401,091200,624880052,1165,1165,1170,1160,21055
20250401,091100,600407331,1165,1180,1180,1165,25939
20250401,091000,569957673,1181,1179,1181,1179,6811
20250401,090900,561918610,1180,1183,1187,1178,21693
20250401,090800,536275116,1186,1178,1196,1173,59668
20250401,090700,465835099,1177,1198,1202,1172,39159
20250401,090600,419560984,1192,1224,1224,1190,48567
20250401,090500,361159306,1224,1228,1228,1224,18676
20250401,090400,338267118,1228,1241,1247,1228,34769
20250401,090300,295286062,1241,1250,1250,1241,23993
20250401,090200,265424294,1250,1265,1273,1245,24669
20250401,090100,234498539,1261,1282,1300,1260,89925
20250401,090000,119518244,1280,1280,1320,1254,92821
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 195900 3163494291 1195 1195 1195 1195 17521
3 20250401 195800 3163494291 1195 1195 1195 1195 0
4 20250401 195700 3163494291 1195 1195 1195 1195 0
5 20250401 195600 3163494291 1195 1195 1195 1195 0
6 20250401 195500 3163494291 1195 1195 1195 1195 0
7 20250401 195400 3163494291 1195 1195 1195 1195 0
8 20250401 195300 3163494291 1195 1195 1195 1195 0
9 20250401 195200 3163494291 1195 1195 1195 1195 0
10 20250401 195100 3163494291 1195 1195 1195 1195 0
11 20250401 195000 3163494291 1195 1195 1195 1195 0
12 20250401 194900 3163494291 1195 1195 1195 1195 0
13 20250401 194800 3163494291 1195 1195 1195 1195 0
14 20250401 194700 3163494291 1195 1195 1195 1195 0
15 20250401 194600 3163494291 1195 1195 1195 1195 0
16 20250401 194500 3163494291 1195 1195 1195 1195 0
17 20250401 194400 3163494291 1195 1195 1195 1195 0
18 20250401 194300 3163494291 1195 1195 1195 1195 0
19 20250401 194200 3163494291 1195 1195 1195 1195 0
20 20250401 194100 3163494291 1195 1195 1195 1195 0
21 20250401 194000 3163494291 1195 1195 1195 1195 0
22 20250401 193900 3163494291 1195 1195 1195 1195 0
23 20250401 193800 3163494291 1195 1195 1195 1195 0
24 20250401 193700 3163494291 1195 1195 1195 1195 0
25 20250401 193600 3163494291 1195 1195 1195 1195 0
26 20250401 193500 3163494291 1195 1195 1195 1195 0
27 20250401 193400 3163494291 1195 1195 1195 1195 0
28 20250401 193300 3163494291 1195 1195 1195 1195 0
29 20250401 193200 3163494291 1195 1195 1195 1195 0
30 20250401 193100 3163494291 1195 1195 1195 1195 0
31 20250401 193000 3163494291 1195 1195 1195 1195 0
32 20250401 192900 3163494291 1195 1195 1195 1195 17521
33 20250401 192800 3163494291 1195 1195 1195 1195 0
34 20250401 192700 3163494291 1195 1195 1195 1195 0
35 20250401 192600 3163494291 1195 1195 1195 1195 0
36 20250401 192500 3163494291 1195 1195 1195 1195 0
37 20250401 192400 3163494291 1195 1195 1195 1195 0
38 20250401 192300 3163494291 1195 1195 1195 1195 0
39 20250401 192200 3163494291 1195 1195 1195 1195 0
40 20250401 192100 3163494291 1195 1195 1195 1195 0
41 20250401 192000 3163494291 1195 1195 1195 1195 0
42 20250401 191900 3163494291 1195 1195 1195 1195 0
43 20250401 191800 3163494291 1195 1195 1195 1195 0
44 20250401 191700 3163494291 1195 1195 1195 1195 0
45 20250401 191600 3163494291 1195 1195 1195 1195 0
46 20250401 191500 3163494291 1195 1195 1195 1195 0
47 20250401 191400 3163494291 1195 1195 1195 1195 0
48 20250401 191300 3163494291 1195 1195 1195 1195 0
49 20250401 191200 3163494291 1195 1195 1195 1195 0
50 20250401 191100 3163494291 1195 1195 1195 1195 0
51 20250401 191000 3163494291 1195 1195 1195 1195 0
52 20250401 190900 3163494291 1195 1195 1195 1195 0
53 20250401 190800 3163494291 1195 1195 1195 1195 0
54 20250401 190700 3163494291 1195 1195 1195 1195 0
55 20250401 190600 3163494291 1195 1195 1195 1195 0
56 20250401 190500 3163494291 1195 1195 1195 1195 0
57 20250401 190400 3163494291 1195 1195 1195 1195 0
58 20250401 190300 3163494291 1195 1195 1195 1195 0
59 20250401 190200 3163494291 1195 1195 1195 1195 0
60 20250401 190100 3163494291 1195 1195 1195 1195 0
61 20250401 190000 3163494291 1195 1195 1195 1195 0
62 20250401 185900 3163494291 1195 1195 1195 1195 17521
63 20250401 185800 3163494291 1195 1195 1195 1195 0
64 20250401 185700 3163494291 1195 1195 1195 1195 0
65 20250401 185600 3163494291 1195 1195 1195 1195 0
66 20250401 185500 3163494291 1195 1195 1195 1195 0
67 20250401 185400 3163494291 1195 1195 1195 1195 0
68 20250401 185300 3163494291 1195 1195 1195 1195 0
69 20250401 185200 3163494291 1195 1195 1195 1195 0
70 20250401 185100 3163494291 1195 1195 1195 1195 0
71 20250401 185000 3163494291 1195 1195 1195 1195 0
72 20250401 184900 3163494291 1195 1195 1195 1195 0
73 20250401 184800 3163494291 1195 1195 1195 1195 0
74 20250401 184700 3163494291 1195 1195 1195 1195 0
75 20250401 184600 3163494291 1195 1195 1195 1195 0
76 20250401 184500 3163494291 1195 1195 1195 1195 0
77 20250401 184400 3163494291 1195 1195 1195 1195 0
78 20250401 184300 3163494291 1195 1195 1195 1195 0
79 20250401 184200 3163494291 1195 1195 1195 1195 0
80 20250401 184100 3163494291 1195 1195 1195 1195 0
81 20250401 184000 3163494291 1195 1195 1195 1195 0
82 20250401 183900 3163494291 1195 1195 1195 1195 0
83 20250401 183800 3163494291 1195 1195 1195 1195 0
84 20250401 183700 3163494291 1195 1195 1195 1195 0
85 20250401 183600 3163494291 1195 1195 1195 1195 0
86 20250401 183500 3163494291 1195 1195 1195 1195 0
87 20250401 183400 3163494291 1195 1195 1195 1195 0
88 20250401 183300 3163494291 1195 1195 1195 1195 0
89 20250401 183200 3163494291 1195 1195 1195 1195 0
90 20250401 183100 3163494291 1195 1195 1195 1195 0
91 20250401 183000 3163494291 1195 1195 1195 1195 0
92 20250401 182900 3163494291 1195 1195 1195 1195 17521
93 20250401 182800 3163494291 1195 1195 1195 1195 0
94 20250401 182700 3163494291 1195 1195 1195 1195 0
95 20250401 182600 3163494291 1195 1195 1195 1195 0
96 20250401 182500 3163494291 1195 1195 1195 1195 0
97 20250401 182400 3163494291 1195 1195 1195 1195 0
98 20250401 182300 3163494291 1195 1195 1195 1195 0
99 20250401 182200 3163494291 1195 1195 1195 1195 0
100 20250401 182100 3163494291 1195 1195 1195 1195 0
101 20250401 182000 3163494291 1195 1195 1195 1195 0
102 20250401 181900 3163494291 1195 1195 1195 1195 0
103 20250401 181800 3163494291 1195 1195 1195 1195 0
104 20250401 181700 3163494291 1195 1195 1195 1195 0
105 20250401 181600 3163494291 1195 1195 1195 1195 0
106 20250401 181500 3163494291 1195 1195 1195 1195 0
107 20250401 181400 3163494291 1195 1195 1195 1195 0
108 20250401 181300 3163494291 1195 1195 1195 1195 0
109 20250401 181200 3163494291 1195 1195 1195 1195 0
110 20250401 181100 3163494291 1195 1195 1195 1195 0
111 20250401 181000 3163494291 1195 1195 1195 1195 0
112 20250401 180900 3163494291 1195 1195 1195 1195 0
113 20250401 180800 3163494291 1195 1195 1195 1195 0
114 20250401 180700 3163494291 1195 1195 1195 1195 0
115 20250401 180600 3163494291 1195 1195 1195 1195 0
116 20250401 180500 3163494291 1195 1195 1195 1195 0
117 20250401 180400 3163494291 1195 1195 1195 1195 0
118 20250401 180300 3163494291 1195 1195 1195 1195 0
119 20250401 180200 3163494291 1195 1195 1195 1195 0
120 20250401 180100 3163494291 1195 1195 1195 1195 0
121 20250401 180000 3163494291 1195 1195 1195 1195 0
122 20250401 175900 3163494291 1195 1195 1195 1195 17521
123 20250401 175800 3163494291 1195 1195 1195 1195 0
124 20250401 175700 3163494291 1195 1195 1195 1195 0
125 20250401 175600 3163494291 1195 1195 1195 1195 0
126 20250401 175500 3163494291 1195 1195 1195 1195 0
127 20250401 175400 3163494291 1195 1195 1195 1195 0
128 20250401 175300 3163494291 1195 1195 1195 1195 0
129 20250401 175200 3163494291 1195 1195 1195 1195 0
130 20250401 175100 3163494291 1195 1195 1195 1195 0
131 20250401 175000 3163494291 1195 1195 1195 1195 0
132 20250401 174900 3163494291 1195 1195 1195 1195 0
133 20250401 174800 3163494291 1195 1195 1195 1195 0
134 20250401 174700 3163494291 1195 1195 1195 1195 0
135 20250401 174600 3163494291 1195 1195 1195 1195 0
136 20250401 174500 3163494291 1195 1195 1195 1195 0
137 20250401 174400 3163494291 1195 1195 1195 1195 0
138 20250401 174300 3163494291 1195 1195 1195 1195 0
139 20250401 174200 3163494291 1195 1195 1195 1195 0
140 20250401 174100 3163494291 1195 1195 1195 1195 0
141 20250401 174000 3163494291 1195 1195 1195 1195 0
142 20250401 173900 3163494291 1195 1195 1195 1195 0
143 20250401 173800 3163494291 1195 1195 1195 1195 0
144 20250401 173700 3163494291 1195 1195 1195 1195 0
145 20250401 173600 3163494291 1195 1195 1195 1195 0
146 20250401 173500 3163494291 1195 1195 1195 1195 0
147 20250401 173400 3163494291 1195 1195 1195 1195 0
148 20250401 173300 3163494291 1195 1195 1195 1195 0
149 20250401 173200 3163494291 1195 1195 1195 1195 0
150 20250401 173100 3163494291 1195 1195 1195 1195 0
151 20250401 173000 3163494291 1195 1195 1195 1195 0
152 20250401 172900 3163494291 1195 1195 1195 1195 17521
153 20250401 172800 3163494291 1195 1195 1195 1195 0
154 20250401 172700 3163494291 1195 1195 1195 1195 0
155 20250401 172600 3163494291 1195 1195 1195 1195 0
156 20250401 172500 3163494291 1195 1195 1195 1195 0
157 20250401 172400 3163494291 1195 1195 1195 1195 0
158 20250401 172300 3163494291 1195 1195 1195 1195 0
159 20250401 172200 3163494291 1195 1195 1195 1195 0
160 20250401 172100 3163494291 1195 1195 1195 1195 0
161 20250401 172000 3163494291 1195 1195 1195 1195 0
162 20250401 171900 3163494291 1195 1195 1195 1195 0
163 20250401 171800 3163494291 1195 1195 1195 1195 0
164 20250401 171700 3163494291 1195 1195 1195 1195 0
165 20250401 171600 3163494291 1195 1195 1195 1195 0
166 20250401 171500 3163494291 1195 1195 1195 1195 0
167 20250401 171400 3163494291 1195 1195 1195 1195 0
168 20250401 171300 3163494291 1195 1195 1195 1195 0
169 20250401 171200 3163494291 1195 1195 1195 1195 0
170 20250401 171100 3163494291 1195 1195 1195 1195 0
171 20250401 171000 3163494291 1195 1195 1195 1195 0
172 20250401 170900 3163494291 1195 1195 1195 1195 0
173 20250401 170800 3163494291 1195 1195 1195 1195 0
174 20250401 170700 3163494291 1195 1195 1195 1195 0
175 20250401 170600 3163494291 1195 1195 1195 1195 0
176 20250401 170500 3163494291 1195 1195 1195 1195 0
177 20250401 170400 3163494291 1195 1195 1195 1195 0
178 20250401 170300 3163494291 1195 1195 1195 1195 0
179 20250401 170200 3163494291 1195 1195 1195 1195 0
180 20250401 170100 3163494291 1195 1195 1195 1195 0
181 20250401 170000 3163494291 1195 1195 1195 1195 0
182 20250401 165900 3163494291 1195 1195 1195 1195 17521
183 20250401 165800 3163494291 1195 1195 1195 1195 0
184 20250401 165700 3163494291 1195 1195 1195 1195 0
185 20250401 165600 3163494291 1195 1195 1195 1195 0
186 20250401 165500 3163494291 1195 1195 1195 1195 0
187 20250401 165400 3163494291 1195 1195 1195 1195 0
188 20250401 165300 3163494291 1195 1195 1195 1195 0
189 20250401 165200 3163494291 1195 1195 1195 1195 0
190 20250401 165100 3163494291 1195 1195 1195 1195 0
191 20250401 165000 3163494291 1195 1195 1195 1195 0
192 20250401 164900 3163494291 1195 1195 1195 1195 0
193 20250401 164800 3163494291 1195 1195 1195 1195 0
194 20250401 164700 3163494291 1195 1195 1195 1195 0
195 20250401 164600 3163494291 1195 1195 1195 1195 0
196 20250401 164500 3163494291 1195 1195 1195 1195 0
197 20250401 164400 3163494291 1195 1195 1195 1195 0
198 20250401 164300 3163494291 1195 1195 1195 1195 0
199 20250401 164200 3163494291 1195 1195 1195 1195 0
200 20250401 164100 3163494291 1195 1195 1195 1195 0
201 20250401 164000 3163494291 1195 1195 1195 1195 0
202 20250401 163900 3163494291 1195 1195 1195 1195 0
203 20250401 163800 3163494291 1195 1195 1195 1195 0
204 20250401 163700 3163494291 1195 1195 1195 1195 0
205 20250401 163600 3163494291 1195 1195 1195 1195 0
206 20250401 163500 3163494291 1195 1195 1195 1195 0
207 20250401 163400 3163494291 1195 1195 1195 1195 0
208 20250401 163300 3163494291 1195 1195 1195 1195 0
209 20250401 163200 3163494291 1195 1195 1195 1195 0
210 20250401 163100 3163494291 1195 1195 1195 1195 0
211 20250401 163000 3163494291 1195 1195 1195 1195 0
212 20250401 162900 3163494291 1195 1195 1195 1195 17521
213 20250401 162800 3163494291 1195 1195 1195 1195 0
214 20250401 162700 3163494291 1195 1195 1195 1195 0
215 20250401 162600 3163494291 1195 1195 1195 1195 0
216 20250401 162500 3163494291 1195 1195 1195 1195 0
217 20250401 162400 3163494291 1195 1195 1195 1195 0
218 20250401 162300 3163494291 1195 1195 1195 1195 0
219 20250401 162200 3163494291 1195 1195 1195 1195 0
220 20250401 162100 3163494291 1195 1195 1195 1195 0
221 20250401 162000 3163494291 1195 1195 1195 1195 0
222 20250401 161900 3163494291 1195 1195 1195 1195 0
223 20250401 161800 3163494291 1195 1195 1195 1195 0
224 20250401 161700 3163494291 1195 1195 1195 1195 0
225 20250401 161600 3163494291 1195 1195 1195 1195 0
226 20250401 161500 3163494291 1195 1195 1195 1195 0
227 20250401 161400 3163494291 1195 1195 1195 1195 0
228 20250401 161300 3163494291 1195 1195 1195 1195 0
229 20250401 161200 3163494291 1195 1195 1195 1195 0
230 20250401 161100 3163494291 1195 1195 1195 1195 0
231 20250401 161000 3163494291 1195 1195 1195 1195 0
232 20250401 160900 3163494291 1195 1195 1195 1195 0
233 20250401 160800 3163494291 1195 1195 1195 1195 0
234 20250401 160700 3163494291 1195 1195 1195 1195 0
235 20250401 160600 3163494291 1195 1195 1195 1195 0
236 20250401 160500 3163494291 1195 1195 1195 1195 0
237 20250401 160400 3163494291 1195 1195 1195 1195 0
238 20250401 160300 3163494291 1195 1195 1195 1195 0
239 20250401 160200 3163494291 1195 1195 1195 1195 0
240 20250401 160100 3163494291 1195 1195 1195 1195 0
241 20250401 160000 3163494291 1195 1195 1195 1195 0
242 20250401 155900 3163494291 1195 1195 1195 1195 17521
243 20250401 155800 3163494291 1195 1195 1195 1195 0
244 20250401 155700 3163494291 1195 1195 1195 1195 0
245 20250401 155600 3163494291 1195 1195 1195 1195 0
246 20250401 155500 3163494291 1195 1195 1195 1195 0
247 20250401 155400 3163494291 1195 1195 1195 1195 0
248 20250401 155300 3163494291 1195 1195 1195 1195 0
249 20250401 155200 3163494291 1195 1195 1195 1195 0
250 20250401 155100 3163494291 1195 1195 1195 1195 0
251 20250401 155000 3163494291 1195 1195 1195 1195 0
252 20250401 154900 3163494291 1195 1195 1195 1195 0
253 20250401 154800 3163494291 1195 1195 1195 1195 0
254 20250401 154700 3163494291 1195 1195 1195 1195 0
255 20250401 154600 3163494291 1195 1195 1195 1195 0
256 20250401 154500 3163494291 1195 1195 1195 1195 0
257 20250401 154400 3163494291 1195 1195 1195 1195 0
258 20250401 154300 3163494291 1195 1195 1195 1195 0
259 20250401 154200 3163494291 1195 1195 1195 1195 0
260 20250401 154100 3163494291 1195 1195 1195 1195 0
261 20250401 154000 3163494291 1195 1195 1195 1195 0
262 20250401 153900 3163494291 1195 1195 1195 1195 0
263 20250401 153800 3163494291 1195 1195 1195 1195 0
264 20250401 153700 3163494291 1195 1195 1195 1195 0
265 20250401 153600 3163494291 1195 1195 1195 1195 0
266 20250401 153500 3163494291 1195 1195 1195 1195 0
267 20250401 153400 3163494291 1195 1195 1195 1195 0
268 20250401 153300 3163494291 1195 1195 1195 1195 0
269 20250401 153200 3163494291 1195 1195 1195 1195 0
270 20250401 153100 3163494291 1195 1195 1195 1195 0
271 20250401 153000 3163494291 1195 1195 1195 1195 17521
272 20250401 152900 3142556696 1190 1190 1190 1190 0
273 20250401 152800 3142556696 1190 1190 1190 1190 0
274 20250401 152700 3142556696 1190 1190 1190 1190 0
275 20250401 152600 3142556696 1190 1190 1190 1190 0
276 20250401 152500 3142556696 1190 1190 1190 1190 0
277 20250401 152400 3142556696 1190 1190 1190 1190 0
278 20250401 152300 3142556696 1190 1190 1190 1190 0
279 20250401 152200 3142556696 1190 1190 1190 1190 0
280 20250401 152100 3142556696 1190 1190 1190 1190 0
281 20250401 152000 3142556696 1190 1190 1190 1190 0
282 20250401 151900 3142556696 1190 1194 1194 1173 11811
283 20250401 151800 3128603794 1194 1190 1194 1190 1262
284 20250401 151700 3127100190 1195 1194 1195 1194 7100
285 20250401 151600 3118622297 1194 1192 1194 1190 1099
286 20250401 151500 3117311617 1192 1191 1192 1190 4064
287 20250401 151400 3112467437 1191 1191 1191 1191 1216
288 20250401 151300 3111019181 1191 1191 1191 1191 60
289 20250401 151200 3110947721 1190 1189 1190 1189 1046
290 20250401 151100 3109703231 1190 1190 1190 1190 2269
291 20250401 151000 3107003121 1190 1179 1191 1179 1777
292 20250401 150900 3104902984 1175 1179 1179 1175 1490
293 20250401 150800 3103150170 1179 1179 1179 1176 1033
294 20250401 150700 3101935296 1176 1179 1179 1176 2285
295 20250401 150600 3099242351 1179 1182 1182 1179 5227
296 20250401 150500 3093073898 1182 1184 1184 1182 2612
297 20250401 150400 3089982638 1185 1185 1185 1184 217
298 20250401 150300 3089725536 1184 1186 1186 1184 3016
299 20250401 150200 3086148963 1186 1188 1189 1186 5777
300 20250401 150100 3079291832 1190 1187 1190 1187 157
301 20250401 150000 3079105462 1190 1190 1190 1190 1
302 20250401 145900 3079104272 1190 1187 1190 1187 852
303 20250401 145800 3078092945 1187 1190 1191 1187 2280
304 20250401 145700 3075383008 1191 1191 1191 1191 127
305 20250401 145600 3075231751 1192 1190 1192 1190 988
306 20250401 145500 3074054926 1190 1190 1190 1190 443
307 20250401 145400 3073527756 1190 1186 1191 1186 98
308 20250401 145300 3073411068 1186 1186 1186 1186 340
309 20250401 145200 3073007828 1186 1185 1186 1181 1142
310 20250401 145100 3071654421 1185 1185 1185 1185 0
311 20250401 145000 3071654421 1185 1186 1186 1180 12383
312 20250401 144900 3057036552 1186 1181 1186 1181 808
313 20250401 144800 3056082277 1180 1186 1186 1180 11024
314 20250401 144700 3043057865 1187 1187 1188 1186 2881
315 20250401 144600 3039638334 1188 1195 1196 1188 9956
316 20250401 144500 3027791880 1191 1191 1191 1191 14
317 20250401 144400 3027775206 1195 1195 1195 1195 1000
318 20250401 144300 3026580206 1195 1190 1195 1190 188
319 20250401 144200 3026355986 1190 1194 1196 1190 758
320 20250401 144100 3025453719 1194 1195 1195 1194 2495
321 20250401 144000 3022474568 1199 1195 1199 1194 2849
322 20250401 143900 3019070675 1200 1197 1200 1194 3463
323 20250401 143800 3014930538 1197 1197 1197 1197 1
324 20250401 143700 3014929341 1196 1197 1197 1196 2798
325 20250401 143600 3011580865 1197 1198 1198 1197 1902
326 20250401 143500 3009303880 1198 1198 1198 1198 1
327 20250401 143400 3009302682 1204 1204 1204 1204 0
328 20250401 143300 3009302682 1204 1204 1204 1204 0
329 20250401 143200 3009302682 1204 1197 1204 1197 39
330 20250401 143100 3009255992 1203 1199 1203 1198 1152
331 20250401 143000 3007874886 1205 1205 1205 1205 500
332 20250401 142900 3007272386 1205 1208 1208 1199 1011
333 20250401 142800 3006051182 1210 1199 1210 1199 245
334 20250401 142700 3005755028 1210 1197 1211 1197 4553
335 20250401 142600 3000291505 1197 1188 1197 1188 1773
336 20250401 142500 2998174701 1194 1194 1194 1194 252
337 20250401 142400 2997873813 1194 1194 1194 1194 0
338 20250401 142300 2997873813 1194 1194 1194 1194 1
339 20250401 142200 2997872619 1196 1196 1196 1196 1
340 20250401 142100 2997871423 1187 1197 1197 1187 340
341 20250401 142000 2997466228 1192 1208 1211 1184 36600
342 20250401 141900 2953946247 1200 1204 1204 1200 1290
343 20250401 141800 2952397847 1205 1205 1205 1205 0
344 20250401 141700 2952397847 1205 1205 1205 1205 0
345 20250401 141600 2952397847 1205 1205 1205 1205 173
346 20250401 141500 2952189382 1205 1205 1205 1205 0
347 20250401 141400 2952189382 1205 1205 1205 1205 230
348 20250401 141300 2951912232 1205 1205 1205 1205 216
349 20250401 141200 2951651952 1205 1205 1205 1205 77
350 20250401 141100 2951559167 1205 1195 1205 1194 4346
351 20250401 141000 2946337079 1200 1197 1200 1194 902
352 20250401 140900 2945259368 1193 1193 1193 1193 177
353 20250401 140800 2945048207 1193 1193 1193 1193 0
354 20250401 140700 2945048207 1193 1194 1194 1193 1932
355 20250401 140600 2942742621 1194 1194 1194 1194 2
356 20250401 140500 2942740233 1201 1201 1201 1201 250
357 20250401 140400 2942439983 1201 1196 1201 1196 2950
358 20250401 140300 2938905754 1196 1195 1196 1195 955
359 20250401 140200 2937764074 1196 1196 1196 1196 12
360 20250401 140100 2937749722 1196 1196 1196 1196 2
361 20250401 140000 2937747330 1196 1196 1196 1196 1
362 20250401 135900 2937746134 1192 1192 1192 1192 222
363 20250401 135800 2937481510 1194 1194 1194 1194 116
364 20250401 135700 2937343006 1196 1193 1196 1193 1953
365 20250401 135600 2935012930 1192 1192 1193 1192 209
366 20250401 135500 2934763702 1194 1196 1196 1194 11
367 20250401 135400 2934750558 1196 1197 1197 1196 2792
368 20250401 135300 2931410909 1199 1199 1199 1199 10
369 20250401 135200 2931398919 1199 1196 1199 1196 215
370 20250401 135100 2931141770 1196 1199 1199 1196 197
371 20250401 135000 2930906155 1196 1196 1196 1196 0
372 20250401 134900 2930906155 1196 1192 1197 1190 5733
373 20250401 134800 2924066070 1192 1197 1197 1192 735
374 20250401 134700 2923186775 1197 1199 1200 1192 1263
375 20250401 134600 2921675259 1199 1197 1199 1197 3
376 20250401 134500 2921671664 1200 1192 1200 1192 640
377 20250401 134400 2920908718 1192 1192 1192 1192 101
378 20250401 134300 2920788326 1199 1199 1200 1195 1997
379 20250401 134200 2918396464 1199 1199 1199 1199 1008
380 20250401 134100 2917187872 1200 1200 1200 1200 0
381 20250401 134000 2917187872 1200 1200 1200 1200 771
382 20250401 133900 2916262672 1200 1200 1200 1200 0
383 20250401 133800 2916262672 1200 1201 1201 1196 1275
384 20250401 133700 2914735467 1201 1201 1201 1201 25
385 20250401 133600 2914705442 1201 1195 1201 1192 253
386 20250401 133500 2914403677 1192 1191 1192 1190 511
387 20250401 133400 2913795036 1195 1194 1195 1194 800
388 20250401 133300 2912839234 1192 1190 1194 1190 1012
389 20250401 133200 2911634680 1190 1195 1198 1190 20542
390 20250401 133100 2887124223 1200 1200 1200 1195 471
391 20250401 133000 2886561343 1195 1195 1195 1195 53
392 20250401 132900 2886498008 1200 1196 1200 1195 1183
393 20250401 132800 2885083146 1202 1202 1202 1202 0
394 20250401 132700 2885083146 1202 1200 1202 1196 3688
395 20250401 132600 2880666858 1205 1205 1205 1205 1
396 20250401 132500 2880665653 1206 1206 1206 1206 4
397 20250401 132400 2880660829 1206 1206 1206 1206 200
398 20250401 132300 2880419629 1206 1198 1206 1196 6391
399 20250401 132200 2872764355 1198 1200 1200 1198 890
400 20250401 132100 2871696805 1200 1204 1208 1200 906
401 20250401 132000 2870607451 1209 1209 1209 1209 70
402 20250401 131900 2870522821 1209 1209 1209 1209 540
403 20250401 131800 2869869961 1204 1210 1217 1204 6891
404 20250401 131700 2861564311 1217 1218 1218 1217 293
405 20250401 131600 2861207725 1218 1218 1218 1218 0
406 20250401 131500 2861207725 1218 1215 1218 1214 5473
407 20250401 131400 2854563145 1218 1215 1218 1215 16
408 20250401 131300 2854543696 1214 1214 1214 1214 1880
409 20250401 131200 2852261376 1214 1213 1214 1212 2052
410 20250401 131100 2849771267 1214 1214 1214 1214 1
411 20250401 131000 2849770053 1214 1214 1214 1214 679
412 20250401 130900 2848945747 1214 1214 1214 1214 28
413 20250401 130800 2848911755 1210 1210 1210 1210 169
414 20250401 130700 2848707265 1210 1209 1210 1201 4117
415 20250401 130600 2843729477 1209 1204 1209 1204 21032
416 20250401 130500 2818368476 1204 1198 1204 1198 1583
417 20250401 130400 2816467410 1201 1201 1201 1201 101
418 20250401 130300 2816346109 1197 1197 1197 1197 20
419 20250401 130200 2816322169 1197 1197 1201 1197 1787
420 20250401 130100 2814181099 1197 1197 1200 1191 3756
421 20250401 130000 2809696163 1197 1197 1197 1197 439
422 20250401 125900 2809170680 1197 1197 1200 1197 2947
423 20250401 125800 2805643118 1197 1197 1197 1197 11
424 20250401 125700 2805629951 1197 1192 1197 1192 784
425 20250401 125600 2804695418 1192 1192 1192 1192 1500
426 20250401 125500 2802907418 1200 1197 1200 1197 226
427 20250401 125400 2802636457 1202 1202 1202 1202 0
428 20250401 125300 2802636457 1202 1195 1202 1192 221
429 20250401 125200 2802372619 1195 1202 1202 1194 2996
430 20250401 125100 2798787075 1191 1195 1202 1190 1340
431 20250401 125000 2797189681 1203 1196 1203 1194 1101
432 20250401 124900 2795874062 1196 1197 1197 1196 2333
433 20250401 124800 2793083788 1196 1206 1206 1196 12121
434 20250401 124700 2778504039 1206 1206 1206 1206 1
435 20250401 124600 2778502833 1206 1199 1206 1199 4196
436 20250401 124500 2773455824 1203 1202 1203 1202 1258
437 20250401 124400 2771942490 1203 1203 1203 1203 1
438 20250401 124300 2771941287 1203 1204 1204 1203 573
439 20250401 124200 2771251967 1198 1196 1198 1192 792
440 20250401 124100 2770306351 1196 1198 1198 1192 5873
441 20250401 124000 2763279505 1202 1201 1202 1197 10002
442 20250401 123900 2751293496 1204 1204 1204 1204 0
443 20250401 123800 2751293496 1204 1201 1204 1199 1394
444 20250401 123700 2749621308 1205 1200 1205 1200 501
445 20250401 123600 2749020103 1200 1205 1205 1200 799
446 20250401 123500 2748059958 1206 1206 1206 1206 35
447 20250401 123400 2748017748 1206 1206 1206 1206 2
448 20250401 123300 2748015336 1206 1209 1209 1200 11553
449 20250401 123200 2734110475 1209 1209 1209 1209 2020
450 20250401 123100 2731668295 1209 1207 1209 1203 3028
451 20250401 123000 2728014577 1209 1209 1209 1209 41
452 20250401 122900 2727965008 1209 1203 1209 1203 1284
453 20250401 122800 2726420350 1203 1203 1203 1203 209
454 20250401 122700 2726168923 1203 1203 1209 1203 7810
455 20250401 122600 2716773367 1204 1205 1205 1204 337
456 20250401 122500 2716367316 1205 1209 1209 1205 1912
457 20250401 122400 2714057328 1212 1212 1218 1210 812
458 20250401 122300 2713073306 1212 1218 1218 1212 674
459 20250401 122200 2712255218 1219 1219 1219 1219 0
460 20250401 122100 2712255218 1219 1219 1219 1219 0
461 20250401 122000 2712255218 1219 1219 1219 1219 0
462 20250401 121900 2712255218 1219 1219 1219 1219 1083
463 20250401 121800 2710935041 1212 1211 1212 1211 532
464 20250401 121700 2710290641 1215 1222 1222 1215 3476
465 20250401 121600 2706048795 1221 1221 1221 1221 0
466 20250401 121500 2706048795 1221 1221 1227 1221 5414
467 20250401 121400 2699437748 1221 1221 1221 1220 3201
468 20250401 121300 2695530611 1221 1228 1228 1221 111
469 20250401 121200 2695394471 1228 1225 1228 1221 1148
470 20250401 121100 2693988728 1225 1216 1225 1216 829
471 20250401 121000 2692978201 1225 1224 1225 1224 1526
472 20250401 120900 2691108983 1225 1227 1227 1215 6591
473 20250401 120800 2683039862 1227 1232 1232 1227 5438
474 20250401 120700 2676354705 1228 1227 1228 1227 2701
475 20250401 120600 2673039281 1227 1225 1234 1225 4831
476 20250401 120500 2667120310 1225 1215 1225 1215 2323
477 20250401 120400 2664285529 1215 1214 1215 1214 523
478 20250401 120300 2663650363 1214 1214 1214 1210 98
479 20250401 120200 2663531631 1208 1207 1214 1207 5
480 20250401 120100 2663525580 1207 1202 1207 1201 3420
481 20250401 120000 2659399052 1201 1201 1201 1201 69
482 20250401 115900 2659316183 1202 1202 1202 1202 1
483 20250401 115800 2659314981 1204 1200 1204 1198 1052
484 20250401 115700 2658053469 1200 1200 1200 1200 11
485 20250401 115600 2658040269 1200 1200 1200 1200 185
486 20250401 115500 2657818269 1200 1206 1206 1198 2223
487 20250401 115400 2655151586 1206 1207 1207 1197 1528
488 20250401 115300 2653319697 1207 1205 1207 1201 2318
489 20250401 115200 2650524032 1205 1207 1207 1205 705
490 20250401 115100 2649673697 1207 1216 1216 1207 4562
491 20250401 115000 2644149069 1216 1218 1219 1211 1242
492 20250401 114900 2642639774 1226 1203 1226 1203 7331
493 20250401 114800 2633752752 1200 1196 1200 1196 1780
494 20250401 114700 2631616764 1200 1200 1200 1200 682
495 20250401 114600 2630798364 1200 1200 1200 1200 318
496 20250401 114500 2630416764 1200 1200 1200 1195 372
497 20250401 114400 2629971079 1195 1200 1200 1191 3614
498 20250401 114300 2625647742 1194 1193 1194 1193 671
499 20250401 114200 2624846569 1194 1195 1200 1194 1129
500 20250401 114100 2623498418 1195 1194 1195 1194 62
501 20250401 114000 2623424333 1194 1194 1194 1193 119
502 20250401 113900 2623282287 1194 1195 1195 1193 314
503 20250401 113800 2622907371 1188 1192 1195 1188 704
504 20250401 113700 2622068866 1188 1190 1190 1188 1912
505 20250401 113600 2619796168 1195 1198 1198 1188 577
506 20250401 113500 2619110529 1189 1189 1189 1189 3
507 20250401 113400 2619106962 1187 1199 1200 1187 200
508 20250401 113300 2618867565 1200 1200 1200 1200 163
509 20250401 113200 2618671965 1191 1187 1191 1187 1458
510 20250401 113100 2616936387 1185 1188 1188 1185 1876
511 20250401 113000 2614712756 1189 1190 1190 1189 9
512 20250401 112900 2614702054 1191 1190 1191 1190 500
513 20250401 112800 2614106854 1191 1189 1191 1185 2525
514 20250401 112700 2611108879 1189 1186 1189 1186 1084
515 20250401 112600 2609820615 1193 1189 1193 1185 205
516 20250401 112500 2609576882 1185 1193 1195 1184 7249
517 20250401 112400 2600959424 1195 1198 1198 1194 9061
518 20250401 112300 2590119332 1198 1198 1198 1198 2062
519 20250401 112200 2587649056 1204 1197 1204 1197 6
520 20250401 112100 2587641860 1197 1204 1204 1197 10
521 20250401 112000 2587629834 1205 1197 1205 1197 1009
522 20250401 111900 2586422029 1206 1198 1206 1197 641
523 20250401 111800 2585654637 1198 1201 1201 1197 6010
524 20250401 111700 2578449394 1208 1203 1208 1201 4237
525 20250401 111600 2573350772 1208 1208 1208 1208 200
526 20250401 111500 2573109172 1209 1201 1209 1201 1757
527 20250401 111400 2570995007 1201 1201 1201 1201 0
528 20250401 111300 2570995007 1201 1208 1217 1201 1456
529 20250401 111200 2569239606 1213 1216 1216 1201 782
530 20250401 111100 2568300397 1204 1205 1205 1199 8697
531 20250401 111000 2557863663 1214 1218 1219 1199 10184
532 20250401 110900 2545559636 1208 1197 1218 1197 11786
533 20250401 110800 2531405669 1199 1197 1199 1197 185
534 20250401 110700 2531184024 1197 1209 1209 1197 12676
535 20250401 110600 2515928660 1209 1220 1220 1208 2175
536 20250401 110500 2513294909 1208 1207 1220 1207 802
537 20250401 110400 2512317793 1206 1220 1224 1206 6032
538 20250401 110300 2504935325 1224 1204 1224 1203 2735
539 20250401 110200 2501634816 1203 1203 1203 1203 583
540 20250401 110100 2500933467 1210 1202 1210 1202 268
541 20250401 110000 2500610063 1202 1216 1216 1200 9917
542 20250401 105900 2488647900 1216 1222 1224 1215 201
543 20250401 105800 2488402491 1213 1211 1227 1211 103
544 20250401 105700 2488277509 1211 1220 1220 1208 844
545 20250401 105600 2487250896 1220 1210 1220 1207 3623
546 20250401 105500 2482868927 1207 1206 1229 1206 3833
547 20250401 105400 2478244415 1207 1200 1207 1200 1525
548 20250401 105300 2476409741 1200 1197 1200 1191 2129
549 20250401 105200 2473862769 1193 1201 1201 1193 2006
550 20250401 105100 2471462026 1201 1207 1207 1195 6389
551 20250401 105000 2463796949 1207 1193 1207 1193 2533
552 20250401 104900 2460761967 1189 1188 1194 1187 9476
553 20250401 104800 2449498602 1190 1201 1206 1188 15997
554 20250401 104700 2430317338 1208 1207 1209 1202 6137
555 20250401 104600 2422928124 1204 1204 1209 1204 6881
556 20250401 104500 2414643050 1204 1209 1209 1202 8906
557 20250401 104400 2403917740 1209 1208 1214 1208 5620
558 20250401 104300 2397113897 1202 1211 1215 1201 37933
559 20250401 104200 2351361223 1207 1207 1217 1204 16647
560 20250401 104100 2331233940 1214 1232 1232 1201 11253
561 20250401 104000 2317605945 1234 1236 1240 1223 12676
562 20250401 103900 2302019906 1238 1241 1242 1237 13385
563 20250401 103800 2285422772 1240 1239 1240 1237 875
564 20250401 103700 2284338102 1236 1245 1245 1234 14173
565 20250401 103600 2266812831 1238 1233 1258 1233 40877
566 20250401 103500 2216019291 1190 1190 1190 1190 0
567 20250401 103400 2216019291 1190 1262 1264 1190 66231
568 20250401 103300 2133974637 1262 1250 1262 1249 5019
569 20250401 103200 2127702127 1258 1252 1258 1250 6181
570 20250401 103100 2119962068 1252 1265 1266 1252 7111
571 20250401 103000 2111024375 1266 1254 1266 1254 1382
572 20250401 102900 2109276801 1260 1257 1265 1251 4751
573 20250401 102800 2103292032 1257 1244 1257 1244 2144
574 20250401 102700 2100616771 1251 1245 1252 1245 6762
575 20250401 102600 2092198050 1250 1254 1254 1241 16614
576 20250401 102500 2071491565 1255 1250 1255 1250 10087
577 20250401 102400 2058882810 1257 1259 1259 1250 5652
578 20250401 102300 2051806825 1259 1261 1267 1258 4610
579 20250401 102200 2045987211 1268 1255 1269 1252 44126
580 20250401 102100 1990099599 1250 1260 1265 1242 5299
581 20250401 102000 1983467501 1246 1227 1272 1222 24604
582 20250401 101900 1952629218 1219 1228 1228 1216 11393
583 20250401 101800 1938746629 1221 1220 1230 1210 23293
584 20250401 101700 1910267157 1220 1252 1252 1220 13245
585 20250401 101600 1894043139 1252 1256 1257 1252 22733
586 20250401 101500 1865510089 1255 1256 1257 1255 21622
587 20250401 101400 1838367119 1259 1259 1262 1256 6570
588 20250401 101300 1830102487 1262 1272 1272 1259 22333
589 20250401 101200 1801795565 1267 1271 1272 1264 17505
590 20250401 101100 1779580727 1264 1272 1274 1262 8888
591 20250401 101000 1768308832 1264 1261 1272 1255 14723
592 20250401 100900 1749740112 1261 1258 1267 1255 12026
593 20250401 100800 1734585190 1262 1255 1262 1255 33257
594 20250401 100700 1692831604 1255 1263 1269 1255 15872
595 20250401 100600 1672884564 1270 1259 1278 1255 28719
596 20250401 100500 1636716473 1260 1268 1269 1260 16619
597 20250401 100400 1615718754 1268 1272 1280 1264 58108
598 20250401 100300 1541764996 1272 1259 1273 1255 41961
599 20250401 100200 1488792218 1269 1283 1287 1252 51396
600 20250401 100100 1423392532 1270 1264 1290 1250 117388
601 20250401 100000 1274138374 1264 1264 1264 1264 0
602 20250401 095900 1274138374 1264 1264 1264 1264 0
603 20250401 095800 1274138374 1264 1221 1264 1221 49357
604 20250401 095700 1212787141 1223 1213 1245 1213 22955
605 20250401 095600 1184561820 1214 1180 1214 1180 25589
606 20250401 095500 1153786183 1180 1180 1194 1178 18203
607 20250401 095400 1132222614 1181 1181 1183 1174 10144
608 20250401 095300 1120250836 1180 1162 1184 1162 18329
609 20250401 095200 1098737345 1158 1154 1160 1153 6647
610 20250401 095100 1091043578 1153 1153 1159 1153 1440
611 20250401 095000 1089383217 1159 1160 1160 1153 1051
612 20250401 094900 1088167831 1160 1160 1163 1160 1685
613 20250401 094800 1086210843 1160 1160 1163 1160 1077
614 20250401 094700 1084961082 1163 1159 1163 1143 7447
615 20250401 094600 1076391129 1159 1153 1159 1153 746
616 20250401 094500 1075530980 1153 1144 1159 1143 2835
617 20250401 094400 1072271421 1143 1159 1159 1143 5141
618 20250401 094300 1066340956 1159 1167 1167 1159 2951
619 20250401 094200 1062919121 1160 1160 1160 1159 1102
620 20250401 094100 1061641805 1155 1142 1160 1140 5462
621 20250401 094000 1055366201 1141 1160 1160 1141 12654
622 20250401 093900 1040789093 1160 1160 1169 1160 1544
623 20250401 093800 1038989845 1160 1162 1165 1154 7867
624 20250401 093700 1029872617 1174 1160 1174 1160 4523
625 20250401 093600 1024579798 1160 1162 1172 1157 11246
626 20250401 093500 1011524158 1162 1164 1164 1159 4951
627 20250401 093400 1005776474 1164 1170 1175 1164 19870
628 20250401 093300 982520041 1169 1141 1170 1140 28825
629 20250401 093200 949355504 1141 1145 1145 1140 6393
630 20250401 093100 942048103 1145 1144 1145 1135 6321
631 20250401 093000 934852216 1145 1143 1148 1140 3129
632 20250401 092900 931269262 1144 1148 1148 1142 9847
633 20250401 092800 919987792 1148 1137 1150 1134 23276
634 20250401 092700 893302390 1134 1126 1137 1125 11916
635 20250401 092600 879856301 1126 1124 1128 1122 3143
636 20250401 092500 876321525 1121 1129 1129 1120 29633
637 20250401 092400 843035750 1129 1135 1137 1127 13450
638 20250401 092300 827816436 1135 1127 1135 1125 24680
639 20250401 092200 799984567 1132 1121 1132 1121 33153
640 20250401 092100 762658966 1121 1150 1152 1121 39342
641 20250401 092000 717679490 1153 1153 1153 1153 0
642 20250401 091900 717679490 1153 1153 1153 1153 0
643 20250401 091800 717679490 1153 1160 1160 1153 10864
644 20250401 091700 705122877 1160 1166 1166 1160 23947
645 20250401 091600 677328996 1166 1175 1181 1163 8733
646 20250401 091500 667118667 1174 1174 1180 1174 5487
647 20250401 091400 660670913 1179 1170 1182 1165 24697
648 20250401 091300 631656976 1163 1168 1172 1163 5817
649 20250401 091200 624880052 1165 1165 1170 1160 21055
650 20250401 091100 600407331 1165 1180 1180 1165 25939
651 20250401 091000 569957673 1181 1179 1181 1179 6811
652 20250401 090900 561918610 1180 1183 1187 1178 21693
653 20250401 090800 536275116 1186 1178 1196 1173 59668
654 20250401 090700 465835099 1177 1198 1202 1172 39159
655 20250401 090600 419560984 1192 1224 1224 1190 48567
656 20250401 090500 361159306 1224 1228 1228 1224 18676
657 20250401 090400 338267118 1228 1241 1247 1228 34769
658 20250401 090300 295286062 1241 1250 1250 1241 23993
659 20250401 090200 265424294 1250 1265 1273 1245 24669
660 20250401 090100 234498539 1261 1282 1300 1260 89925
661 20250401 090000 119518244 1280 1280 1320 1254 92821

1
069920/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,35194116,0,38361586440,0.00
20250327,0,35194116,0,34560621912,0.00
20250326,0,35194116,0,33504798432,0.00
20250325,0,35194116,0,38502362904,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 35194116 0 38361586440 0.00
3 20250327 0 35194116 0 34560621912 0.00
4 20250326 0 35194116 0 33504798432 0.00
5 20250325 0 35194116 0 38502362904 0.00