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

666
079650/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,666 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,200400,30956166,1193,1193,1193,1193,35
20250401,200300,30956166,1193,1193,1193,1193,0
20250401,200200,30956166,1193,1193,1193,1193,0
20250401,200100,30956166,1193,1193,1193,1193,0
20250401,200000,30956166,1193,1193,1193,1193,0
20250401,195900,30956166,1193,1193,1193,1193,0
20250401,195800,30956166,1193,1193,1193,1193,0
20250401,195700,30956166,1193,1193,1193,1193,0
20250401,195600,30956166,1193,1193,1193,1193,0
20250401,195500,30956166,1193,1193,1193,1193,0
20250401,195400,30956166,1193,1193,1193,1193,0
20250401,195300,30956166,1193,1193,1193,1193,0
20250401,195200,30956166,1193,1193,1193,1193,0
20250401,195100,30956166,1193,1193,1193,1193,0
20250401,195000,30956166,1193,1193,1193,1193,0
20250401,194900,30956166,1193,1193,1193,1193,0
20250401,194800,30956166,1193,1193,1193,1193,0
20250401,194700,30956166,1193,1193,1193,1193,0
20250401,194600,30956166,1193,1193,1193,1193,0
20250401,194500,30956166,1193,1193,1193,1193,0
20250401,194400,30956166,1193,1193,1193,1193,0
20250401,194300,30956166,1193,1193,1193,1193,0
20250401,194200,30956166,1193,1193,1193,1193,0
20250401,194100,30956166,1193,1193,1193,1193,0
20250401,194000,30956166,1193,1193,1193,1193,0
20250401,193900,30956166,1193,1193,1193,1193,0
20250401,193800,30956166,1193,1193,1193,1193,0
20250401,193700,30956166,1193,1193,1193,1193,0
20250401,193600,30956166,1193,1193,1193,1193,0
20250401,193500,30956166,1193,1193,1193,1193,0
20250401,193400,30956166,1193,1193,1193,1193,35
20250401,193300,30956166,1193,1193,1193,1193,0
20250401,193200,30956166,1193,1193,1193,1193,0
20250401,193100,30956166,1193,1193,1193,1193,0
20250401,193000,30956166,1193,1193,1193,1193,0
20250401,192900,30956166,1193,1193,1193,1193,0
20250401,192800,30956166,1193,1193,1193,1193,0
20250401,192700,30956166,1193,1193,1193,1193,0
20250401,192600,30956166,1193,1193,1193,1193,0
20250401,192500,30956166,1193,1193,1193,1193,0
20250401,192400,30956166,1193,1193,1193,1193,0
20250401,192300,30956166,1193,1193,1193,1193,0
20250401,192200,30956166,1193,1193,1193,1193,0
20250401,192100,30956166,1193,1193,1193,1193,0
20250401,192000,30956166,1193,1193,1193,1193,0
20250401,191900,30956166,1193,1193,1193,1193,0
20250401,191800,30956166,1193,1193,1193,1193,0
20250401,191700,30956166,1193,1193,1193,1193,0
20250401,191600,30956166,1193,1193,1193,1193,0
20250401,191500,30956166,1193,1193,1193,1193,0
20250401,191400,30956166,1193,1193,1193,1193,0
20250401,191300,30956166,1193,1193,1193,1193,0
20250401,191200,30956166,1193,1193,1193,1193,0
20250401,191100,30956166,1193,1193,1193,1193,0
20250401,191000,30956166,1193,1193,1193,1193,0
20250401,190900,30956166,1193,1193,1193,1193,0
20250401,190800,30956166,1193,1193,1193,1193,0
20250401,190700,30956166,1193,1193,1193,1193,0
20250401,190600,30956166,1193,1193,1193,1193,0
20250401,190500,30956166,1193,1193,1193,1193,0
20250401,190400,30956166,1193,1193,1193,1193,35
20250401,190300,30956166,1193,1193,1193,1193,0
20250401,190200,30956166,1193,1193,1193,1193,0
20250401,190100,30956166,1193,1193,1193,1193,0
20250401,190000,30956166,1193,1193,1193,1193,0
20250401,185900,30956166,1193,1193,1193,1193,0
20250401,185800,30956166,1193,1193,1193,1193,0
20250401,185700,30956166,1193,1193,1193,1193,0
20250401,185600,30956166,1193,1193,1193,1193,0
20250401,185500,30956166,1193,1193,1193,1193,0
20250401,185400,30956166,1193,1193,1193,1193,0
20250401,185300,30956166,1193,1193,1193,1193,0
20250401,185200,30956166,1193,1193,1193,1193,0
20250401,185100,30956166,1193,1193,1193,1193,0
20250401,185000,30956166,1193,1193,1193,1193,0
20250401,184900,30956166,1193,1193,1193,1193,0
20250401,184800,30956166,1193,1193,1193,1193,0
20250401,184700,30956166,1193,1193,1193,1193,0
20250401,184600,30956166,1193,1193,1193,1193,0
20250401,184500,30956166,1193,1193,1193,1193,0
20250401,184400,30956166,1193,1193,1193,1193,0
20250401,184300,30956166,1193,1193,1193,1193,0
20250401,184200,30956166,1193,1193,1193,1193,0
20250401,184100,30956166,1193,1193,1193,1193,0
20250401,184000,30956166,1193,1193,1193,1193,0
20250401,183900,30956166,1193,1193,1193,1193,0
20250401,183800,30956166,1193,1193,1193,1193,0
20250401,183700,30956166,1193,1193,1193,1193,0
20250401,183600,30956166,1193,1193,1193,1193,0
20250401,183500,30956166,1193,1193,1193,1193,0
20250401,183400,30956166,1193,1193,1193,1193,35
20250401,183300,30956166,1193,1193,1193,1193,0
20250401,183200,30956166,1193,1193,1193,1193,0
20250401,183100,30956166,1193,1193,1193,1193,0
20250401,183000,30956166,1193,1193,1193,1193,0
20250401,182900,30956166,1193,1193,1193,1193,0
20250401,182800,30956166,1193,1193,1193,1193,0
20250401,182700,30956166,1193,1193,1193,1193,0
20250401,182600,30956166,1193,1193,1193,1193,0
20250401,182500,30956166,1193,1193,1193,1193,0
20250401,182400,30956166,1193,1193,1193,1193,0
20250401,182300,30956166,1193,1193,1193,1193,0
20250401,182200,30956166,1193,1193,1193,1193,0
20250401,182100,30956166,1193,1193,1193,1193,0
20250401,182000,30956166,1193,1193,1193,1193,0
20250401,181900,30956166,1193,1193,1193,1193,0
20250401,181800,30956166,1193,1193,1193,1193,0
20250401,181700,30956166,1193,1193,1193,1193,0
20250401,181600,30956166,1193,1193,1193,1193,0
20250401,181500,30956166,1193,1193,1193,1193,0
20250401,181400,30956166,1193,1193,1193,1193,0
20250401,181300,30956166,1193,1193,1193,1193,0
20250401,181200,30956166,1193,1193,1193,1193,0
20250401,181100,30956166,1193,1193,1193,1193,0
20250401,181000,30956166,1193,1193,1193,1193,0
20250401,180900,30956166,1193,1193,1193,1193,0
20250401,180800,30956166,1193,1193,1193,1193,0
20250401,180700,30956166,1193,1193,1193,1193,0
20250401,180600,30956166,1193,1193,1193,1193,0
20250401,180500,30956166,1193,1193,1193,1193,0
20250401,180400,30956166,1193,1193,1193,1193,35
20250401,180300,30956166,1193,1193,1193,1193,0
20250401,180200,30956166,1193,1193,1193,1193,0
20250401,180100,30956166,1193,1193,1193,1193,0
20250401,180000,30956166,1193,1193,1193,1193,0
20250401,175900,30956166,1193,1193,1193,1193,0
20250401,175800,30956166,1193,1193,1193,1193,0
20250401,175700,30956166,1193,1193,1193,1193,0
20250401,175600,30956166,1193,1193,1193,1193,0
20250401,175500,30956166,1193,1193,1193,1193,0
20250401,175400,30956166,1193,1193,1193,1193,0
20250401,175300,30956166,1193,1193,1193,1193,0
20250401,175200,30956166,1193,1193,1193,1193,0
20250401,175100,30956166,1193,1193,1193,1193,0
20250401,175000,30956166,1193,1193,1193,1193,0
20250401,174900,30956166,1193,1193,1193,1193,0
20250401,174800,30956166,1193,1193,1193,1193,0
20250401,174700,30956166,1193,1193,1193,1193,0
20250401,174600,30956166,1193,1193,1193,1193,0
20250401,174500,30956166,1193,1193,1193,1193,0
20250401,174400,30956166,1193,1193,1193,1193,0
20250401,174300,30956166,1193,1193,1193,1193,0
20250401,174200,30956166,1193,1193,1193,1193,0
20250401,174100,30956166,1193,1193,1193,1193,0
20250401,174000,30956166,1193,1193,1193,1193,0
20250401,173900,30956166,1193,1193,1193,1193,0
20250401,173800,30956166,1193,1193,1193,1193,0
20250401,173700,30956166,1193,1193,1193,1193,0
20250401,173600,30956166,1193,1193,1193,1193,0
20250401,173500,30956166,1193,1193,1193,1193,0
20250401,173400,30956166,1193,1193,1193,1193,35
20250401,173300,30956166,1193,1193,1193,1193,0
20250401,173200,30956166,1193,1193,1193,1193,0
20250401,173100,30956166,1193,1193,1193,1193,0
20250401,173000,30956166,1193,1193,1193,1193,0
20250401,172900,30956166,1193,1193,1193,1193,0
20250401,172800,30956166,1193,1193,1193,1193,0
20250401,172700,30956166,1193,1193,1193,1193,0
20250401,172600,30956166,1193,1193,1193,1193,0
20250401,172500,30956166,1193,1193,1193,1193,0
20250401,172400,30956166,1193,1193,1193,1193,0
20250401,172300,30956166,1193,1193,1193,1193,0
20250401,172200,30956166,1193,1193,1193,1193,0
20250401,172100,30956166,1193,1193,1193,1193,0
20250401,172000,30956166,1193,1193,1193,1193,0
20250401,171900,30956166,1193,1193,1193,1193,0
20250401,171800,30956166,1193,1193,1193,1193,0
20250401,171700,30956166,1193,1193,1193,1193,0
20250401,171600,30956166,1193,1193,1193,1193,0
20250401,171500,30956166,1193,1193,1193,1193,0
20250401,171400,30956166,1193,1193,1193,1193,0
20250401,171300,30956166,1193,1193,1193,1193,0
20250401,171200,30956166,1193,1193,1193,1193,0
20250401,171100,30956166,1193,1193,1193,1193,0
20250401,171000,30956166,1193,1193,1193,1193,0
20250401,170900,30956166,1193,1193,1193,1193,0
20250401,170800,30956166,1193,1193,1193,1193,0
20250401,170700,30956166,1193,1193,1193,1193,0
20250401,170600,30956166,1193,1193,1193,1193,0
20250401,170500,30956166,1193,1193,1193,1193,0
20250401,170400,30956166,1193,1193,1193,1193,35
20250401,170300,30956166,1193,1193,1193,1193,0
20250401,170200,30956166,1193,1193,1193,1193,0
20250401,170100,30956166,1193,1193,1193,1193,0
20250401,170000,30956166,1193,1193,1193,1193,0
20250401,165900,30956166,1193,1193,1193,1193,0
20250401,165800,30956166,1193,1193,1193,1193,0
20250401,165700,30956166,1193,1193,1193,1193,0
20250401,165600,30956166,1193,1193,1193,1193,0
20250401,165500,30956166,1193,1193,1193,1193,0
20250401,165400,30956166,1193,1193,1193,1193,0
20250401,165300,30956166,1193,1193,1193,1193,0
20250401,165200,30956166,1193,1193,1193,1193,0
20250401,165100,30956166,1193,1193,1193,1193,0
20250401,165000,30956166,1193,1193,1193,1193,0
20250401,164900,30956166,1193,1193,1193,1193,0
20250401,164800,30956166,1193,1193,1193,1193,0
20250401,164700,30956166,1193,1193,1193,1193,0
20250401,164600,30956166,1193,1193,1193,1193,0
20250401,164500,30956166,1193,1193,1193,1193,0
20250401,164400,30956166,1193,1193,1193,1193,0
20250401,164300,30956166,1193,1193,1193,1193,0
20250401,164200,30956166,1193,1193,1193,1193,0
20250401,164100,30956166,1193,1193,1193,1193,0
20250401,164000,30956166,1193,1193,1193,1193,0
20250401,163900,30956166,1193,1193,1193,1193,0
20250401,163800,30956166,1193,1193,1193,1193,0
20250401,163700,30956166,1193,1193,1193,1193,0
20250401,163600,30956166,1193,1193,1193,1193,0
20250401,163500,30956166,1193,1193,1193,1193,0
20250401,163400,30956166,1193,1193,1193,1193,35
20250401,163300,30956166,1193,1193,1193,1193,0
20250401,163200,30956166,1193,1193,1193,1193,0
20250401,163100,30956166,1193,1193,1193,1193,0
20250401,163000,30956166,1193,1193,1193,1193,0
20250401,162900,30956166,1193,1193,1193,1193,0
20250401,162800,30956166,1193,1193,1193,1193,0
20250401,162700,30956166,1193,1193,1193,1193,0
20250401,162600,30956166,1193,1193,1193,1193,0
20250401,162500,30956166,1193,1193,1193,1193,0
20250401,162400,30956166,1193,1193,1193,1193,0
20250401,162300,30956166,1193,1193,1193,1193,0
20250401,162200,30956166,1193,1193,1193,1193,0
20250401,162100,30956166,1193,1193,1193,1193,0
20250401,162000,30956166,1193,1193,1193,1193,0
20250401,161900,30956166,1193,1193,1193,1193,0
20250401,161800,30956166,1193,1193,1193,1193,0
20250401,161700,30956166,1193,1193,1193,1193,0
20250401,161600,30956166,1193,1193,1193,1193,0
20250401,161500,30956166,1193,1193,1193,1193,0
20250401,161400,30956166,1193,1193,1193,1193,0
20250401,161300,30956166,1193,1193,1193,1193,0
20250401,161200,30956166,1193,1193,1193,1193,0
20250401,161100,30956166,1193,1193,1193,1193,0
20250401,161000,30956166,1193,1193,1193,1193,0
20250401,160900,30956166,1193,1193,1193,1193,0
20250401,160800,30956166,1193,1193,1193,1193,0
20250401,160700,30956166,1193,1193,1193,1193,0
20250401,160600,30956166,1193,1193,1193,1193,0
20250401,160500,30956166,1193,1193,1193,1193,0
20250401,160400,30956166,1193,1193,1193,1193,35
20250401,160300,30956166,1193,1193,1193,1193,0
20250401,160200,30956166,1193,1193,1193,1193,0
20250401,160100,30956166,1193,1193,1193,1193,0
20250401,160000,30956166,1193,1193,1193,1193,0
20250401,155900,30956166,1193,1193,1193,1193,0
20250401,155800,30956166,1193,1193,1193,1193,0
20250401,155700,30956166,1193,1193,1193,1193,0
20250401,155600,30956166,1193,1193,1193,1193,0
20250401,155500,30956166,1193,1193,1193,1193,0
20250401,155400,30956166,1193,1193,1193,1193,0
20250401,155300,30956166,1193,1193,1193,1193,0
20250401,155200,30956166,1193,1193,1193,1193,0
20250401,155100,30956166,1193,1193,1193,1193,0
20250401,155000,30956166,1193,1193,1193,1193,0
20250401,154900,30956166,1193,1193,1193,1193,0
20250401,154800,30956166,1193,1193,1193,1193,0
20250401,154700,30956166,1193,1193,1193,1193,0
20250401,154600,30956166,1193,1193,1193,1193,0
20250401,154500,30956166,1193,1193,1193,1193,0
20250401,154400,30956166,1193,1193,1193,1193,0
20250401,154300,30956166,1193,1193,1193,1193,0
20250401,154200,30956166,1193,1193,1193,1193,0
20250401,154100,30956166,1193,1193,1193,1193,0
20250401,154000,30956166,1193,1193,1193,1193,0
20250401,153900,30956166,1193,1193,1193,1193,0
20250401,153800,30956166,1193,1193,1193,1193,0
20250401,153700,30956166,1193,1193,1193,1193,0
20250401,153600,30956166,1193,1193,1193,1193,0
20250401,153500,30956166,1193,1193,1193,1193,0
20250401,153400,30956166,1193,1193,1193,1193,35
20250401,153300,30956166,1193,1193,1193,1193,0
20250401,153200,30956166,1193,1193,1193,1193,0
20250401,153100,30956166,1193,1193,1193,1193,0
20250401,153000,30956166,1193,1193,1193,1193,35
20250401,152900,30914411,1193,1193,1193,1193,0
20250401,152800,30914411,1193,1193,1193,1193,0
20250401,152700,30914411,1193,1193,1193,1193,0
20250401,152600,30914411,1193,1193,1193,1193,0
20250401,152500,30914411,1193,1193,1193,1193,0
20250401,152400,30914411,1193,1193,1193,1193,0
20250401,152300,30914411,1193,1193,1193,1193,0
20250401,152200,30914411,1193,1193,1193,1193,0
20250401,152100,30914411,1193,1193,1193,1193,0
20250401,152000,30914411,1193,1193,1193,1193,0
20250401,151900,30914411,1193,1193,1193,1193,0
20250401,151800,30914411,1193,1193,1193,1193,0
20250401,151700,30914411,1193,1193,1193,1193,0
20250401,151600,30914411,1193,1193,1193,1193,0
20250401,151500,30914411,1193,1193,1193,1193,0
20250401,151400,30914411,1193,1193,1193,1193,0
20250401,151300,30914411,1193,1193,1193,1193,0
20250401,151200,30914411,1193,1193,1193,1193,0
20250401,151100,30914411,1193,1193,1193,1193,0
20250401,151000,30914411,1193,1193,1193,1193,0
20250401,150900,30914411,1193,1193,1193,1193,0
20250401,150800,30914411,1193,1193,1193,1193,0
20250401,150700,30914411,1193,1193,1193,1193,0
20250401,150600,30914411,1193,1193,1193,1193,0
20250401,150500,30914411,1193,1193,1193,1193,0
20250401,150400,30914411,1193,1193,1193,1193,0
20250401,150300,30914411,1193,1193,1193,1193,0
20250401,150200,30914411,1193,1193,1193,1193,0
20250401,150100,30914411,1193,1193,1193,1193,0
20250401,150000,30914411,1193,1193,1193,1193,0
20250401,145900,30914411,1193,1192,1193,1192,8218
20250401,145800,21110834,1193,1193,1193,1193,0
20250401,145700,21110834,1193,1193,1193,1193,0
20250401,145600,21110834,1193,1193,1193,1193,0
20250401,145500,21110834,1193,1193,1193,1193,0
20250401,145400,21110834,1193,1193,1193,1193,0
20250401,145300,21110834,1193,1193,1193,1193,0
20250401,145200,21110834,1193,1193,1193,1193,0
20250401,145100,21110834,1193,1193,1193,1193,0
20250401,145000,21110834,1193,1193,1193,1193,0
20250401,144900,21110834,1193,1193,1193,1193,0
20250401,144800,21110834,1193,1193,1193,1193,0
20250401,144700,21110834,1193,1193,1193,1193,0
20250401,144600,21110834,1193,1193,1193,1193,0
20250401,144500,21110834,1193,1193,1193,1193,83
20250401,144400,21011815,1193,1193,1193,1193,0
20250401,144300,21011815,1193,1193,1193,1193,0
20250401,144200,21011815,1193,1193,1193,1193,0
20250401,144100,21011815,1193,1193,1193,1193,0
20250401,144000,21011815,1193,1193,1193,1193,0
20250401,143900,21011815,1193,1196,1196,1193,388
20250401,143800,20548925,1196,1196,1196,1196,0
20250401,143700,20548925,1196,1196,1196,1196,0
20250401,143600,20548925,1196,1196,1196,1196,0
20250401,143500,20548925,1196,1196,1196,1196,1
20250401,143400,20547729,1199,1199,1199,1199,0
20250401,143300,20547729,1199,1199,1199,1199,1
20250401,143200,20546530,1199,1199,1199,1199,1
20250401,143100,20545331,1199,1199,1199,1199,1
20250401,143000,20544132,1199,1199,1199,1199,2
20250401,142900,20541734,1199,1199,1199,1199,1
20250401,142800,20540535,1199,1199,1199,1199,2
20250401,142700,20538137,1199,1199,1199,1199,0
20250401,142600,20538137,1199,1199,1199,1199,1
20250401,142500,20536938,1199,1194,1199,1193,11
20250401,142400,20523807,1199,1199,1199,1199,0
20250401,142300,20523807,1199,1199,1199,1199,0
20250401,142200,20523807,1199,1199,1199,1199,0
20250401,142100,20523807,1199,1199,1199,1199,0
20250401,142000,20523807,1199,1199,1199,1199,0
20250401,141900,20523807,1199,1199,1199,1199,0
20250401,141800,20523807,1199,1199,1199,1199,0
20250401,141700,20523807,1199,1199,1199,1199,0
20250401,141600,20523807,1199,1199,1199,1199,0
20250401,141500,20523807,1199,1199,1199,1199,0
20250401,141400,20523807,1199,1199,1199,1199,0
20250401,141300,20523807,1199,1199,1199,1199,0
20250401,141200,20523807,1199,1199,1199,1199,0
20250401,141100,20523807,1199,1199,1199,1199,0
20250401,141000,20523807,1199,1199,1199,1199,0
20250401,140900,20523807,1199,1199,1199,1199,0
20250401,140800,20523807,1199,1199,1199,1199,0
20250401,140700,20523807,1199,1199,1199,1199,0
20250401,140600,20523807,1199,1199,1199,1199,0
20250401,140500,20523807,1199,1199,1199,1199,0
20250401,140400,20523807,1199,1199,1199,1199,0
20250401,140300,20523807,1199,1199,1199,1199,0
20250401,140200,20523807,1199,1199,1199,1199,0
20250401,140100,20523807,1199,1199,1199,1199,0
20250401,140000,20523807,1199,1199,1199,1199,0
20250401,135900,20523807,1199,1199,1199,1199,0
20250401,135800,20523807,1199,1199,1199,1199,0
20250401,135700,20523807,1199,1199,1199,1199,0
20250401,135600,20523807,1199,1199,1199,1199,0
20250401,135500,20523807,1199,1199,1199,1199,0
20250401,135400,20523807,1199,1199,1199,1199,0
20250401,135300,20523807,1199,1199,1199,1199,0
20250401,135200,20523807,1199,1199,1199,1199,0
20250401,135100,20523807,1199,1199,1199,1199,0
20250401,135000,20523807,1199,1199,1199,1199,0
20250401,134900,20523807,1199,1199,1199,1199,0
20250401,134800,20523807,1199,1199,1199,1199,0
20250401,134700,20523807,1199,1199,1199,1199,0
20250401,134600,20523807,1199,1199,1199,1199,0
20250401,134500,20523807,1199,1199,1199,1199,0
20250401,134400,20523807,1199,1199,1199,1199,0
20250401,134300,20523807,1199,1199,1199,1199,0
20250401,134200,20523807,1199,1199,1199,1199,0
20250401,134100,20523807,1199,1199,1199,1199,0
20250401,134000,20523807,1199,1199,1199,1199,1
20250401,133900,20522608,1199,1199,1199,1199,501
20250401,133800,19921909,1199,1199,1199,1199,1
20250401,133700,19920710,1199,1199,1199,1199,1001
20250401,133600,18720511,1199,1199,1199,1199,1001
20250401,133500,17520312,1199,1199,1199,1199,1
20250401,133400,17519113,1199,1193,1199,1193,8
20250401,133300,17509563,1199,1199,1199,1199,2002
20250401,133200,15109165,1199,1199,1199,1199,0
20250401,133100,15109165,1199,1199,1199,1199,1
20250401,133000,15107966,1199,1199,1199,1199,0
20250401,132900,15107966,1199,1199,1199,1199,0
20250401,132800,15107966,1199,1199,1199,1199,0
20250401,132700,15107966,1199,1199,1199,1199,0
20250401,132600,15107966,1199,1199,1199,1199,0
20250401,132500,15107966,1199,1199,1199,1199,0
20250401,132400,15107966,1199,1199,1199,1199,0
20250401,132300,15107966,1199,1199,1199,1199,0
20250401,132200,15107966,1199,1199,1199,1199,0
20250401,132100,15107966,1199,1199,1199,1199,0
20250401,132000,15107966,1199,1199,1199,1199,0
20250401,131900,15107966,1199,1199,1199,1199,0
20250401,131800,15107966,1199,1199,1199,1199,0
20250401,131700,15107966,1199,1199,1199,1199,0
20250401,131600,15107966,1199,1199,1199,1199,0
20250401,131500,15107966,1199,1199,1199,1199,0
20250401,131400,15107966,1199,1199,1199,1199,0
20250401,131300,15107966,1199,1199,1199,1199,0
20250401,131200,15107966,1199,1199,1199,1199,0
20250401,131100,15107966,1199,1199,1199,1199,0
20250401,131000,15107966,1199,1199,1199,1199,0
20250401,130900,15107966,1199,1199,1199,1199,0
20250401,130800,15107966,1199,1199,1199,1199,0
20250401,130700,15107966,1199,1199,1199,1199,2
20250401,130600,15105568,1199,1199,1199,1199,1
20250401,130500,15104369,1199,1199,1199,1199,0
20250401,130400,15104369,1199,1199,1199,1199,2
20250401,130300,15101971,1199,1199,1199,1199,2
20250401,130200,15099573,1199,1193,1199,1193,15
20250401,130100,15081660,1199,1199,1199,1199,3
20250401,130000,15078063,1199,1199,1199,1193,15
20250401,125900,15060138,1199,1199,1199,1199,2
20250401,125800,15057740,1199,1193,1199,1193,4
20250401,125700,15052962,1199,1199,1199,1199,0
20250401,125600,15052962,1199,1199,1199,1199,1
20250401,125500,15051763,1193,1193,1193,1193,506
20250401,125400,14448105,1193,1193,1193,1193,0
20250401,125300,14448105,1193,1193,1193,1193,0
20250401,125200,14448105,1193,1193,1193,1193,0
20250401,125100,14448105,1193,1193,1193,1193,0
20250401,125000,14448105,1193,1193,1193,1193,0
20250401,124900,14448105,1193,1193,1193,1193,0
20250401,124800,14448105,1193,1193,1193,1193,0
20250401,124700,14448105,1193,1193,1193,1193,0
20250401,124600,14448105,1193,1193,1193,1193,0
20250401,124500,14448105,1193,1193,1193,1193,0
20250401,124400,14448105,1193,1193,1193,1193,0
20250401,124300,14448105,1193,1193,1193,1193,0
20250401,124200,14448105,1193,1193,1193,1193,0
20250401,124100,14448105,1193,1193,1193,1193,0
20250401,124000,14448105,1193,1193,1193,1193,0
20250401,123900,14448105,1193,1193,1193,1193,0
20250401,123800,14448105,1193,1193,1193,1193,0
20250401,123700,14448105,1193,1193,1193,1193,0
20250401,123600,14448105,1193,1193,1193,1193,0
20250401,123500,14448105,1193,1193,1193,1193,0
20250401,123400,14448105,1193,1193,1193,1193,0
20250401,123300,14448105,1193,1193,1193,1193,0
20250401,123200,14448105,1193,1193,1193,1193,0
20250401,123100,14448105,1193,1193,1193,1193,0
20250401,123000,14448105,1193,1193,1193,1193,0
20250401,122900,14448105,1193,1193,1193,1193,0
20250401,122800,14448105,1193,1193,1193,1193,0
20250401,122700,14448105,1193,1193,1193,1193,0
20250401,122600,14448105,1193,1193,1193,1193,0
20250401,122500,14448105,1193,1193,1193,1193,0
20250401,122400,14448105,1193,1193,1193,1193,0
20250401,122300,14448105,1193,1193,1193,1193,0
20250401,122200,14448105,1193,1193,1193,1193,0
20250401,122100,14448105,1193,1193,1193,1193,0
20250401,122000,14448105,1193,1193,1193,1193,0
20250401,121900,14448105,1193,1193,1193,1193,0
20250401,121800,14448105,1193,1193,1193,1193,0
20250401,121700,14448105,1193,1193,1193,1193,0
20250401,121600,14448105,1193,1193,1193,1193,0
20250401,121500,14448105,1193,1193,1193,1193,0
20250401,121400,14448105,1193,1193,1193,1193,0
20250401,121300,14448105,1193,1193,1193,1193,0
20250401,121200,14448105,1193,1193,1193,1193,1
20250401,121100,14446912,1180,1180,1180,1180,0
20250401,121000,14446912,1180,1180,1180,1180,0
20250401,120900,14446912,1180,1180,1180,1180,0
20250401,120800,14446912,1180,1180,1180,1180,0
20250401,120700,14446912,1180,1180,1180,1180,0
20250401,120600,14446912,1180,1180,1180,1180,0
20250401,120500,14446912,1180,1180,1180,1180,0
20250401,120400,14446912,1180,1180,1180,1180,0
20250401,120300,14446912,1180,1180,1180,1180,0
20250401,120200,14446912,1180,1180,1180,1180,0
20250401,120100,14446912,1180,1180,1180,1180,0
20250401,120000,14446912,1180,1180,1180,1180,0
20250401,115900,14446912,1180,1180,1180,1180,0
20250401,115800,14446912,1180,1180,1180,1180,0
20250401,115700,14446912,1180,1180,1180,1180,0
20250401,115600,14446912,1180,1180,1180,1180,0
20250401,115500,14446912,1180,1180,1180,1180,0
20250401,115400,14446912,1180,1180,1180,1180,0
20250401,115300,14446912,1180,1180,1180,1180,0
20250401,115200,14446912,1180,1180,1180,1180,0
20250401,115100,14446912,1180,1180,1180,1180,0
20250401,115000,14446912,1180,1179,1180,1179,1857
20250401,114900,12256278,1175,1175,1175,1175,0
20250401,114800,12256278,1175,1175,1175,1175,0
20250401,114700,12256278,1175,1175,1175,1175,0
20250401,114600,12256278,1175,1175,1175,1175,0
20250401,114500,12256278,1175,1175,1175,1175,0
20250401,114400,12256278,1175,1175,1175,1175,0
20250401,114300,12256278,1175,1175,1175,1175,1
20250401,114200,12255103,1183,1182,1183,1182,2
20250401,114100,12252738,1184,1184,1184,1184,0
20250401,114000,12252738,1184,1184,1184,1184,0
20250401,113900,12252738,1184,1184,1184,1184,0
20250401,113800,12252738,1184,1184,1184,1184,0
20250401,113700,12252738,1184,1184,1184,1184,0
20250401,113600,12252738,1184,1184,1184,1184,0
20250401,113500,12252738,1184,1184,1184,1184,7
20250401,113400,12244450,1186,1186,1186,1186,0
20250401,113300,12244450,1186,1186,1186,1186,2
20250401,113200,12242078,1186,1186,1186,1186,30
20250401,113100,12206498,1186,1186,1186,1186,53
20250401,113000,12143640,1186,1186,1186,1186,0
20250401,112900,12143640,1186,1186,1186,1186,1
20250401,112800,12142454,1188,1188,1188,1188,0
20250401,112700,12142454,1188,1188,1188,1188,0
20250401,112600,12142454,1188,1187,1188,1187,43
20250401,112500,12091412,1187,1187,1187,1187,1
20250401,112400,12090225,1187,1187,1187,1184,63
20250401,112300,12015450,1187,1187,1187,1187,4
20250401,112200,12010702,1188,1188,1188,1188,0
20250401,112100,12010702,1188,1188,1188,1188,1
20250401,112000,12009514,1194,1194,1194,1194,0
20250401,111900,12009514,1194,1194,1194,1194,0
20250401,111800,12009514,1194,1194,1194,1194,0
20250401,111700,12009514,1194,1194,1194,1194,0
20250401,111600,12009514,1194,1194,1194,1194,0
20250401,111500,12009514,1194,1194,1194,1194,471
20250401,111400,11447140,1195,1195,1195,1195,0
20250401,111300,11447140,1195,1195,1195,1195,2
20250401,111200,11444750,1195,1195,1195,1195,1
20250401,111100,11443555,1198,1198,1198,1198,0
20250401,111000,11443555,1198,1198,1198,1198,0
20250401,110900,11443555,1198,1198,1198,1198,0
20250401,110800,11443555,1198,1198,1198,1198,0
20250401,110700,11443555,1198,1198,1198,1198,0
20250401,110600,11443555,1198,1198,1198,1198,0
20250401,110500,11443555,1198,1198,1198,1198,0
20250401,110400,11443555,1198,1198,1198,1198,0
20250401,110300,11443555,1198,1198,1198,1198,0
20250401,110200,11443555,1198,1198,1198,1198,0
20250401,110100,11443555,1198,1197,1198,1197,9
20250401,110000,11432774,1199,1199,1199,1199,0
20250401,105900,11432774,1199,1199,1199,1199,0
20250401,105800,11432774,1199,1199,1199,1199,0
20250401,105700,11432774,1199,1199,1199,1199,0
20250401,105600,11432774,1199,1199,1199,1199,0
20250401,105500,11432774,1199,1199,1199,1199,0
20250401,105400,11432774,1199,1199,1199,1199,1
20250401,105300,11431575,1199,1199,1199,1199,0
20250401,105200,11431575,1199,1197,1199,1197,91
20250401,105100,11322646,1195,1195,1195,1194,2849
20250401,105000,7919391,1194,1194,1194,1194,229
20250401,104900,7645965,1194,1194,1194,1194,0
20250401,104800,7645965,1194,1194,1194,1194,0
20250401,104700,7645965,1194,1194,1194,1194,0
20250401,104600,7645965,1194,1194,1194,1194,0
20250401,104500,7645965,1194,1194,1194,1194,0
20250401,104400,7645965,1194,1194,1194,1194,0
20250401,104300,7645965,1194,1194,1194,1194,0
20250401,104200,7645965,1194,1194,1194,1194,2
20250401,104100,7643577,1193,1193,1193,1193,0
20250401,104000,7643577,1193,1193,1193,1193,0
20250401,103900,7643577,1193,1193,1193,1193,0
20250401,103800,7643577,1193,1193,1193,1193,0
20250401,103700,7643577,1193,1193,1193,1193,0
20250401,103600,7643577,1193,1193,1193,1193,1
20250401,103500,7642384,1195,1194,1195,1194,507
20250401,103400,7037021,1193,1193,1193,1193,0
20250401,103300,7037021,1193,1193,1193,1193,0
20250401,103200,7037021,1193,1193,1193,1193,0
20250401,103100,7037021,1193,1193,1193,1193,0
20250401,103000,7037021,1193,1193,1193,1193,0
20250401,102900,7037021,1193,1193,1193,1193,0
20250401,102800,7037021,1193,1193,1193,1193,0
20250401,102700,7037021,1193,1193,1193,1193,1
20250401,102600,7035828,1189,1189,1189,1189,0
20250401,102500,7035828,1189,1186,1189,1186,1352
20250401,102400,5429553,1187,1187,1187,1187,0
20250401,102300,5429553,1187,1187,1187,1187,0
20250401,102200,5429553,1187,1187,1187,1187,0
20250401,102100,5429553,1187,1187,1187,1187,0
20250401,102000,5429553,1187,1187,1187,1187,0
20250401,101900,5429553,1187,1187,1187,1187,0
20250401,101800,5429553,1187,1187,1187,1187,0
20250401,101700,5429553,1187,1187,1187,1187,0
20250401,101600,5429553,1187,1187,1187,1187,0
20250401,101500,5429553,1187,1187,1187,1187,0
20250401,101400,5429553,1187,1187,1187,1187,0
20250401,101300,5429553,1187,1187,1187,1187,0
20250401,101200,5429553,1187,1187,1187,1187,0
20250401,101100,5429553,1187,1187,1187,1187,0
20250401,101000,5429553,1187,1187,1187,1187,0
20250401,100900,5429553,1187,1187,1187,1187,0
20250401,100800,5429553,1187,1187,1187,1187,27
20250401,100700,5397504,1187,1187,1187,1187,0
20250401,100600,5397504,1187,1187,1187,1187,0
20250401,100500,5397504,1187,1187,1187,1187,0
20250401,100400,5397504,1187,1187,1187,1187,0
20250401,100300,5397504,1187,1187,1187,1187,0
20250401,100200,5397504,1187,1187,1187,1187,0
20250401,100100,5397504,1187,1187,1187,1187,885
20250401,100000,4347009,1187,1187,1187,1187,0
20250401,095900,4347009,1187,1187,1187,1187,0
20250401,095800,4347009,1187,1187,1187,1187,0
20250401,095700,4347009,1187,1187,1187,1187,0
20250401,095600,4347009,1187,1187,1187,1187,79
20250401,095500,4253236,1187,1187,1187,1187,0
20250401,095400,4253236,1187,1187,1187,1187,0
20250401,095300,4253236,1187,1187,1187,1187,0
20250401,095200,4253236,1187,1187,1187,1187,0
20250401,095100,4253236,1187,1187,1187,1187,79
20250401,095000,4159463,1187,1187,1187,1187,0
20250401,094900,4159463,1187,1186,1187,1186,165
20250401,094800,3963727,1186,1186,1186,1186,3
20250401,094700,3960169,1186,1186,1186,1186,0
20250401,094600,3960169,1186,1186,1186,1186,79
20250401,094500,3866475,1186,1186,1186,1186,0
20250401,094400,3866475,1186,1186,1186,1186,0
20250401,094300,3866475,1186,1186,1186,1186,0
20250401,094200,3866475,1186,1186,1186,1186,0
20250401,094100,3866475,1186,1186,1186,1186,79
20250401,094000,3772781,1186,1186,1186,1186,0
20250401,093900,3772781,1186,1186,1186,1186,0
20250401,093800,3772781,1186,1186,1186,1186,0
20250401,093700,3772781,1186,1186,1186,1186,0
20250401,093600,3772781,1186,1186,1186,1186,80
20250401,093500,3677901,1186,1186,1186,1186,0
20250401,093400,3677901,1186,1186,1186,1186,0
20250401,093300,3677901,1186,1186,1186,1186,0
20250401,093200,3677901,1186,1186,1186,1186,0
20250401,093100,3677901,1186,1186,1186,1186,80
20250401,093000,3583021,1186,1186,1186,1186,0
20250401,092900,3583021,1186,1186,1186,1186,0
20250401,092800,3583021,1186,1186,1186,1186,0
20250401,092700,3583021,1186,1186,1186,1186,0
20250401,092600,3583021,1186,1186,1186,1186,80
20250401,092500,3488141,1186,1186,1186,1186,0
20250401,092400,3488141,1186,1186,1186,1186,0
20250401,092300,3488141,1186,1186,1186,1186,0
20250401,092200,3488141,1186,1186,1186,1186,0
20250401,092100,3488141,1186,1185,1186,1185,80
20250401,092000,3393270,1174,1174,1174,1174,1
20250401,091900,3392096,1174,1174,1174,1174,0
20250401,091800,3392096,1174,1189,1189,1174,2604
20250401,091700,333843,1195,1195,1195,1195,0
20250401,091600,333843,1195,1195,1195,1195,80
20250401,091500,238243,1195,1195,1195,1195,0
20250401,091400,238243,1195,1195,1195,1195,1
20250401,091300,237048,1192,1192,1192,1192,0
20250401,091200,237048,1192,1192,1192,1192,0
20250401,091100,237048,1192,1192,1192,1192,80
20250401,091000,141688,1192,1192,1192,1192,0
20250401,090900,141688,1192,1192,1192,1192,0
20250401,090800,141688,1192,1192,1192,1192,0
20250401,090700,141688,1192,1192,1192,1192,0
20250401,090600,141688,1192,1192,1192,1192,0
20250401,090500,141688,1192,1192,1192,1192,5
20250401,090400,135728,1194,1194,1194,1194,0
20250401,090300,135728,1194,1194,1194,1194,0
20250401,090200,135728,1194,1194,1194,1194,0
20250401,090100,135728,1194,1194,1194,1194,0
20250401,090000,135728,1194,1180,1194,1180,115
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 200400 30956166 1193 1193 1193 1193 35
3 20250401 200300 30956166 1193 1193 1193 1193 0
4 20250401 200200 30956166 1193 1193 1193 1193 0
5 20250401 200100 30956166 1193 1193 1193 1193 0
6 20250401 200000 30956166 1193 1193 1193 1193 0
7 20250401 195900 30956166 1193 1193 1193 1193 0
8 20250401 195800 30956166 1193 1193 1193 1193 0
9 20250401 195700 30956166 1193 1193 1193 1193 0
10 20250401 195600 30956166 1193 1193 1193 1193 0
11 20250401 195500 30956166 1193 1193 1193 1193 0
12 20250401 195400 30956166 1193 1193 1193 1193 0
13 20250401 195300 30956166 1193 1193 1193 1193 0
14 20250401 195200 30956166 1193 1193 1193 1193 0
15 20250401 195100 30956166 1193 1193 1193 1193 0
16 20250401 195000 30956166 1193 1193 1193 1193 0
17 20250401 194900 30956166 1193 1193 1193 1193 0
18 20250401 194800 30956166 1193 1193 1193 1193 0
19 20250401 194700 30956166 1193 1193 1193 1193 0
20 20250401 194600 30956166 1193 1193 1193 1193 0
21 20250401 194500 30956166 1193 1193 1193 1193 0
22 20250401 194400 30956166 1193 1193 1193 1193 0
23 20250401 194300 30956166 1193 1193 1193 1193 0
24 20250401 194200 30956166 1193 1193 1193 1193 0
25 20250401 194100 30956166 1193 1193 1193 1193 0
26 20250401 194000 30956166 1193 1193 1193 1193 0
27 20250401 193900 30956166 1193 1193 1193 1193 0
28 20250401 193800 30956166 1193 1193 1193 1193 0
29 20250401 193700 30956166 1193 1193 1193 1193 0
30 20250401 193600 30956166 1193 1193 1193 1193 0
31 20250401 193500 30956166 1193 1193 1193 1193 0
32 20250401 193400 30956166 1193 1193 1193 1193 35
33 20250401 193300 30956166 1193 1193 1193 1193 0
34 20250401 193200 30956166 1193 1193 1193 1193 0
35 20250401 193100 30956166 1193 1193 1193 1193 0
36 20250401 193000 30956166 1193 1193 1193 1193 0
37 20250401 192900 30956166 1193 1193 1193 1193 0
38 20250401 192800 30956166 1193 1193 1193 1193 0
39 20250401 192700 30956166 1193 1193 1193 1193 0
40 20250401 192600 30956166 1193 1193 1193 1193 0
41 20250401 192500 30956166 1193 1193 1193 1193 0
42 20250401 192400 30956166 1193 1193 1193 1193 0
43 20250401 192300 30956166 1193 1193 1193 1193 0
44 20250401 192200 30956166 1193 1193 1193 1193 0
45 20250401 192100 30956166 1193 1193 1193 1193 0
46 20250401 192000 30956166 1193 1193 1193 1193 0
47 20250401 191900 30956166 1193 1193 1193 1193 0
48 20250401 191800 30956166 1193 1193 1193 1193 0
49 20250401 191700 30956166 1193 1193 1193 1193 0
50 20250401 191600 30956166 1193 1193 1193 1193 0
51 20250401 191500 30956166 1193 1193 1193 1193 0
52 20250401 191400 30956166 1193 1193 1193 1193 0
53 20250401 191300 30956166 1193 1193 1193 1193 0
54 20250401 191200 30956166 1193 1193 1193 1193 0
55 20250401 191100 30956166 1193 1193 1193 1193 0
56 20250401 191000 30956166 1193 1193 1193 1193 0
57 20250401 190900 30956166 1193 1193 1193 1193 0
58 20250401 190800 30956166 1193 1193 1193 1193 0
59 20250401 190700 30956166 1193 1193 1193 1193 0
60 20250401 190600 30956166 1193 1193 1193 1193 0
61 20250401 190500 30956166 1193 1193 1193 1193 0
62 20250401 190400 30956166 1193 1193 1193 1193 35
63 20250401 190300 30956166 1193 1193 1193 1193 0
64 20250401 190200 30956166 1193 1193 1193 1193 0
65 20250401 190100 30956166 1193 1193 1193 1193 0
66 20250401 190000 30956166 1193 1193 1193 1193 0
67 20250401 185900 30956166 1193 1193 1193 1193 0
68 20250401 185800 30956166 1193 1193 1193 1193 0
69 20250401 185700 30956166 1193 1193 1193 1193 0
70 20250401 185600 30956166 1193 1193 1193 1193 0
71 20250401 185500 30956166 1193 1193 1193 1193 0
72 20250401 185400 30956166 1193 1193 1193 1193 0
73 20250401 185300 30956166 1193 1193 1193 1193 0
74 20250401 185200 30956166 1193 1193 1193 1193 0
75 20250401 185100 30956166 1193 1193 1193 1193 0
76 20250401 185000 30956166 1193 1193 1193 1193 0
77 20250401 184900 30956166 1193 1193 1193 1193 0
78 20250401 184800 30956166 1193 1193 1193 1193 0
79 20250401 184700 30956166 1193 1193 1193 1193 0
80 20250401 184600 30956166 1193 1193 1193 1193 0
81 20250401 184500 30956166 1193 1193 1193 1193 0
82 20250401 184400 30956166 1193 1193 1193 1193 0
83 20250401 184300 30956166 1193 1193 1193 1193 0
84 20250401 184200 30956166 1193 1193 1193 1193 0
85 20250401 184100 30956166 1193 1193 1193 1193 0
86 20250401 184000 30956166 1193 1193 1193 1193 0
87 20250401 183900 30956166 1193 1193 1193 1193 0
88 20250401 183800 30956166 1193 1193 1193 1193 0
89 20250401 183700 30956166 1193 1193 1193 1193 0
90 20250401 183600 30956166 1193 1193 1193 1193 0
91 20250401 183500 30956166 1193 1193 1193 1193 0
92 20250401 183400 30956166 1193 1193 1193 1193 35
93 20250401 183300 30956166 1193 1193 1193 1193 0
94 20250401 183200 30956166 1193 1193 1193 1193 0
95 20250401 183100 30956166 1193 1193 1193 1193 0
96 20250401 183000 30956166 1193 1193 1193 1193 0
97 20250401 182900 30956166 1193 1193 1193 1193 0
98 20250401 182800 30956166 1193 1193 1193 1193 0
99 20250401 182700 30956166 1193 1193 1193 1193 0
100 20250401 182600 30956166 1193 1193 1193 1193 0
101 20250401 182500 30956166 1193 1193 1193 1193 0
102 20250401 182400 30956166 1193 1193 1193 1193 0
103 20250401 182300 30956166 1193 1193 1193 1193 0
104 20250401 182200 30956166 1193 1193 1193 1193 0
105 20250401 182100 30956166 1193 1193 1193 1193 0
106 20250401 182000 30956166 1193 1193 1193 1193 0
107 20250401 181900 30956166 1193 1193 1193 1193 0
108 20250401 181800 30956166 1193 1193 1193 1193 0
109 20250401 181700 30956166 1193 1193 1193 1193 0
110 20250401 181600 30956166 1193 1193 1193 1193 0
111 20250401 181500 30956166 1193 1193 1193 1193 0
112 20250401 181400 30956166 1193 1193 1193 1193 0
113 20250401 181300 30956166 1193 1193 1193 1193 0
114 20250401 181200 30956166 1193 1193 1193 1193 0
115 20250401 181100 30956166 1193 1193 1193 1193 0
116 20250401 181000 30956166 1193 1193 1193 1193 0
117 20250401 180900 30956166 1193 1193 1193 1193 0
118 20250401 180800 30956166 1193 1193 1193 1193 0
119 20250401 180700 30956166 1193 1193 1193 1193 0
120 20250401 180600 30956166 1193 1193 1193 1193 0
121 20250401 180500 30956166 1193 1193 1193 1193 0
122 20250401 180400 30956166 1193 1193 1193 1193 35
123 20250401 180300 30956166 1193 1193 1193 1193 0
124 20250401 180200 30956166 1193 1193 1193 1193 0
125 20250401 180100 30956166 1193 1193 1193 1193 0
126 20250401 180000 30956166 1193 1193 1193 1193 0
127 20250401 175900 30956166 1193 1193 1193 1193 0
128 20250401 175800 30956166 1193 1193 1193 1193 0
129 20250401 175700 30956166 1193 1193 1193 1193 0
130 20250401 175600 30956166 1193 1193 1193 1193 0
131 20250401 175500 30956166 1193 1193 1193 1193 0
132 20250401 175400 30956166 1193 1193 1193 1193 0
133 20250401 175300 30956166 1193 1193 1193 1193 0
134 20250401 175200 30956166 1193 1193 1193 1193 0
135 20250401 175100 30956166 1193 1193 1193 1193 0
136 20250401 175000 30956166 1193 1193 1193 1193 0
137 20250401 174900 30956166 1193 1193 1193 1193 0
138 20250401 174800 30956166 1193 1193 1193 1193 0
139 20250401 174700 30956166 1193 1193 1193 1193 0
140 20250401 174600 30956166 1193 1193 1193 1193 0
141 20250401 174500 30956166 1193 1193 1193 1193 0
142 20250401 174400 30956166 1193 1193 1193 1193 0
143 20250401 174300 30956166 1193 1193 1193 1193 0
144 20250401 174200 30956166 1193 1193 1193 1193 0
145 20250401 174100 30956166 1193 1193 1193 1193 0
146 20250401 174000 30956166 1193 1193 1193 1193 0
147 20250401 173900 30956166 1193 1193 1193 1193 0
148 20250401 173800 30956166 1193 1193 1193 1193 0
149 20250401 173700 30956166 1193 1193 1193 1193 0
150 20250401 173600 30956166 1193 1193 1193 1193 0
151 20250401 173500 30956166 1193 1193 1193 1193 0
152 20250401 173400 30956166 1193 1193 1193 1193 35
153 20250401 173300 30956166 1193 1193 1193 1193 0
154 20250401 173200 30956166 1193 1193 1193 1193 0
155 20250401 173100 30956166 1193 1193 1193 1193 0
156 20250401 173000 30956166 1193 1193 1193 1193 0
157 20250401 172900 30956166 1193 1193 1193 1193 0
158 20250401 172800 30956166 1193 1193 1193 1193 0
159 20250401 172700 30956166 1193 1193 1193 1193 0
160 20250401 172600 30956166 1193 1193 1193 1193 0
161 20250401 172500 30956166 1193 1193 1193 1193 0
162 20250401 172400 30956166 1193 1193 1193 1193 0
163 20250401 172300 30956166 1193 1193 1193 1193 0
164 20250401 172200 30956166 1193 1193 1193 1193 0
165 20250401 172100 30956166 1193 1193 1193 1193 0
166 20250401 172000 30956166 1193 1193 1193 1193 0
167 20250401 171900 30956166 1193 1193 1193 1193 0
168 20250401 171800 30956166 1193 1193 1193 1193 0
169 20250401 171700 30956166 1193 1193 1193 1193 0
170 20250401 171600 30956166 1193 1193 1193 1193 0
171 20250401 171500 30956166 1193 1193 1193 1193 0
172 20250401 171400 30956166 1193 1193 1193 1193 0
173 20250401 171300 30956166 1193 1193 1193 1193 0
174 20250401 171200 30956166 1193 1193 1193 1193 0
175 20250401 171100 30956166 1193 1193 1193 1193 0
176 20250401 171000 30956166 1193 1193 1193 1193 0
177 20250401 170900 30956166 1193 1193 1193 1193 0
178 20250401 170800 30956166 1193 1193 1193 1193 0
179 20250401 170700 30956166 1193 1193 1193 1193 0
180 20250401 170600 30956166 1193 1193 1193 1193 0
181 20250401 170500 30956166 1193 1193 1193 1193 0
182 20250401 170400 30956166 1193 1193 1193 1193 35
183 20250401 170300 30956166 1193 1193 1193 1193 0
184 20250401 170200 30956166 1193 1193 1193 1193 0
185 20250401 170100 30956166 1193 1193 1193 1193 0
186 20250401 170000 30956166 1193 1193 1193 1193 0
187 20250401 165900 30956166 1193 1193 1193 1193 0
188 20250401 165800 30956166 1193 1193 1193 1193 0
189 20250401 165700 30956166 1193 1193 1193 1193 0
190 20250401 165600 30956166 1193 1193 1193 1193 0
191 20250401 165500 30956166 1193 1193 1193 1193 0
192 20250401 165400 30956166 1193 1193 1193 1193 0
193 20250401 165300 30956166 1193 1193 1193 1193 0
194 20250401 165200 30956166 1193 1193 1193 1193 0
195 20250401 165100 30956166 1193 1193 1193 1193 0
196 20250401 165000 30956166 1193 1193 1193 1193 0
197 20250401 164900 30956166 1193 1193 1193 1193 0
198 20250401 164800 30956166 1193 1193 1193 1193 0
199 20250401 164700 30956166 1193 1193 1193 1193 0
200 20250401 164600 30956166 1193 1193 1193 1193 0
201 20250401 164500 30956166 1193 1193 1193 1193 0
202 20250401 164400 30956166 1193 1193 1193 1193 0
203 20250401 164300 30956166 1193 1193 1193 1193 0
204 20250401 164200 30956166 1193 1193 1193 1193 0
205 20250401 164100 30956166 1193 1193 1193 1193 0
206 20250401 164000 30956166 1193 1193 1193 1193 0
207 20250401 163900 30956166 1193 1193 1193 1193 0
208 20250401 163800 30956166 1193 1193 1193 1193 0
209 20250401 163700 30956166 1193 1193 1193 1193 0
210 20250401 163600 30956166 1193 1193 1193 1193 0
211 20250401 163500 30956166 1193 1193 1193 1193 0
212 20250401 163400 30956166 1193 1193 1193 1193 35
213 20250401 163300 30956166 1193 1193 1193 1193 0
214 20250401 163200 30956166 1193 1193 1193 1193 0
215 20250401 163100 30956166 1193 1193 1193 1193 0
216 20250401 163000 30956166 1193 1193 1193 1193 0
217 20250401 162900 30956166 1193 1193 1193 1193 0
218 20250401 162800 30956166 1193 1193 1193 1193 0
219 20250401 162700 30956166 1193 1193 1193 1193 0
220 20250401 162600 30956166 1193 1193 1193 1193 0
221 20250401 162500 30956166 1193 1193 1193 1193 0
222 20250401 162400 30956166 1193 1193 1193 1193 0
223 20250401 162300 30956166 1193 1193 1193 1193 0
224 20250401 162200 30956166 1193 1193 1193 1193 0
225 20250401 162100 30956166 1193 1193 1193 1193 0
226 20250401 162000 30956166 1193 1193 1193 1193 0
227 20250401 161900 30956166 1193 1193 1193 1193 0
228 20250401 161800 30956166 1193 1193 1193 1193 0
229 20250401 161700 30956166 1193 1193 1193 1193 0
230 20250401 161600 30956166 1193 1193 1193 1193 0
231 20250401 161500 30956166 1193 1193 1193 1193 0
232 20250401 161400 30956166 1193 1193 1193 1193 0
233 20250401 161300 30956166 1193 1193 1193 1193 0
234 20250401 161200 30956166 1193 1193 1193 1193 0
235 20250401 161100 30956166 1193 1193 1193 1193 0
236 20250401 161000 30956166 1193 1193 1193 1193 0
237 20250401 160900 30956166 1193 1193 1193 1193 0
238 20250401 160800 30956166 1193 1193 1193 1193 0
239 20250401 160700 30956166 1193 1193 1193 1193 0
240 20250401 160600 30956166 1193 1193 1193 1193 0
241 20250401 160500 30956166 1193 1193 1193 1193 0
242 20250401 160400 30956166 1193 1193 1193 1193 35
243 20250401 160300 30956166 1193 1193 1193 1193 0
244 20250401 160200 30956166 1193 1193 1193 1193 0
245 20250401 160100 30956166 1193 1193 1193 1193 0
246 20250401 160000 30956166 1193 1193 1193 1193 0
247 20250401 155900 30956166 1193 1193 1193 1193 0
248 20250401 155800 30956166 1193 1193 1193 1193 0
249 20250401 155700 30956166 1193 1193 1193 1193 0
250 20250401 155600 30956166 1193 1193 1193 1193 0
251 20250401 155500 30956166 1193 1193 1193 1193 0
252 20250401 155400 30956166 1193 1193 1193 1193 0
253 20250401 155300 30956166 1193 1193 1193 1193 0
254 20250401 155200 30956166 1193 1193 1193 1193 0
255 20250401 155100 30956166 1193 1193 1193 1193 0
256 20250401 155000 30956166 1193 1193 1193 1193 0
257 20250401 154900 30956166 1193 1193 1193 1193 0
258 20250401 154800 30956166 1193 1193 1193 1193 0
259 20250401 154700 30956166 1193 1193 1193 1193 0
260 20250401 154600 30956166 1193 1193 1193 1193 0
261 20250401 154500 30956166 1193 1193 1193 1193 0
262 20250401 154400 30956166 1193 1193 1193 1193 0
263 20250401 154300 30956166 1193 1193 1193 1193 0
264 20250401 154200 30956166 1193 1193 1193 1193 0
265 20250401 154100 30956166 1193 1193 1193 1193 0
266 20250401 154000 30956166 1193 1193 1193 1193 0
267 20250401 153900 30956166 1193 1193 1193 1193 0
268 20250401 153800 30956166 1193 1193 1193 1193 0
269 20250401 153700 30956166 1193 1193 1193 1193 0
270 20250401 153600 30956166 1193 1193 1193 1193 0
271 20250401 153500 30956166 1193 1193 1193 1193 0
272 20250401 153400 30956166 1193 1193 1193 1193 35
273 20250401 153300 30956166 1193 1193 1193 1193 0
274 20250401 153200 30956166 1193 1193 1193 1193 0
275 20250401 153100 30956166 1193 1193 1193 1193 0
276 20250401 153000 30956166 1193 1193 1193 1193 35
277 20250401 152900 30914411 1193 1193 1193 1193 0
278 20250401 152800 30914411 1193 1193 1193 1193 0
279 20250401 152700 30914411 1193 1193 1193 1193 0
280 20250401 152600 30914411 1193 1193 1193 1193 0
281 20250401 152500 30914411 1193 1193 1193 1193 0
282 20250401 152400 30914411 1193 1193 1193 1193 0
283 20250401 152300 30914411 1193 1193 1193 1193 0
284 20250401 152200 30914411 1193 1193 1193 1193 0
285 20250401 152100 30914411 1193 1193 1193 1193 0
286 20250401 152000 30914411 1193 1193 1193 1193 0
287 20250401 151900 30914411 1193 1193 1193 1193 0
288 20250401 151800 30914411 1193 1193 1193 1193 0
289 20250401 151700 30914411 1193 1193 1193 1193 0
290 20250401 151600 30914411 1193 1193 1193 1193 0
291 20250401 151500 30914411 1193 1193 1193 1193 0
292 20250401 151400 30914411 1193 1193 1193 1193 0
293 20250401 151300 30914411 1193 1193 1193 1193 0
294 20250401 151200 30914411 1193 1193 1193 1193 0
295 20250401 151100 30914411 1193 1193 1193 1193 0
296 20250401 151000 30914411 1193 1193 1193 1193 0
297 20250401 150900 30914411 1193 1193 1193 1193 0
298 20250401 150800 30914411 1193 1193 1193 1193 0
299 20250401 150700 30914411 1193 1193 1193 1193 0
300 20250401 150600 30914411 1193 1193 1193 1193 0
301 20250401 150500 30914411 1193 1193 1193 1193 0
302 20250401 150400 30914411 1193 1193 1193 1193 0
303 20250401 150300 30914411 1193 1193 1193 1193 0
304 20250401 150200 30914411 1193 1193 1193 1193 0
305 20250401 150100 30914411 1193 1193 1193 1193 0
306 20250401 150000 30914411 1193 1193 1193 1193 0
307 20250401 145900 30914411 1193 1192 1193 1192 8218
308 20250401 145800 21110834 1193 1193 1193 1193 0
309 20250401 145700 21110834 1193 1193 1193 1193 0
310 20250401 145600 21110834 1193 1193 1193 1193 0
311 20250401 145500 21110834 1193 1193 1193 1193 0
312 20250401 145400 21110834 1193 1193 1193 1193 0
313 20250401 145300 21110834 1193 1193 1193 1193 0
314 20250401 145200 21110834 1193 1193 1193 1193 0
315 20250401 145100 21110834 1193 1193 1193 1193 0
316 20250401 145000 21110834 1193 1193 1193 1193 0
317 20250401 144900 21110834 1193 1193 1193 1193 0
318 20250401 144800 21110834 1193 1193 1193 1193 0
319 20250401 144700 21110834 1193 1193 1193 1193 0
320 20250401 144600 21110834 1193 1193 1193 1193 0
321 20250401 144500 21110834 1193 1193 1193 1193 83
322 20250401 144400 21011815 1193 1193 1193 1193 0
323 20250401 144300 21011815 1193 1193 1193 1193 0
324 20250401 144200 21011815 1193 1193 1193 1193 0
325 20250401 144100 21011815 1193 1193 1193 1193 0
326 20250401 144000 21011815 1193 1193 1193 1193 0
327 20250401 143900 21011815 1193 1196 1196 1193 388
328 20250401 143800 20548925 1196 1196 1196 1196 0
329 20250401 143700 20548925 1196 1196 1196 1196 0
330 20250401 143600 20548925 1196 1196 1196 1196 0
331 20250401 143500 20548925 1196 1196 1196 1196 1
332 20250401 143400 20547729 1199 1199 1199 1199 0
333 20250401 143300 20547729 1199 1199 1199 1199 1
334 20250401 143200 20546530 1199 1199 1199 1199 1
335 20250401 143100 20545331 1199 1199 1199 1199 1
336 20250401 143000 20544132 1199 1199 1199 1199 2
337 20250401 142900 20541734 1199 1199 1199 1199 1
338 20250401 142800 20540535 1199 1199 1199 1199 2
339 20250401 142700 20538137 1199 1199 1199 1199 0
340 20250401 142600 20538137 1199 1199 1199 1199 1
341 20250401 142500 20536938 1199 1194 1199 1193 11
342 20250401 142400 20523807 1199 1199 1199 1199 0
343 20250401 142300 20523807 1199 1199 1199 1199 0
344 20250401 142200 20523807 1199 1199 1199 1199 0
345 20250401 142100 20523807 1199 1199 1199 1199 0
346 20250401 142000 20523807 1199 1199 1199 1199 0
347 20250401 141900 20523807 1199 1199 1199 1199 0
348 20250401 141800 20523807 1199 1199 1199 1199 0
349 20250401 141700 20523807 1199 1199 1199 1199 0
350 20250401 141600 20523807 1199 1199 1199 1199 0
351 20250401 141500 20523807 1199 1199 1199 1199 0
352 20250401 141400 20523807 1199 1199 1199 1199 0
353 20250401 141300 20523807 1199 1199 1199 1199 0
354 20250401 141200 20523807 1199 1199 1199 1199 0
355 20250401 141100 20523807 1199 1199 1199 1199 0
356 20250401 141000 20523807 1199 1199 1199 1199 0
357 20250401 140900 20523807 1199 1199 1199 1199 0
358 20250401 140800 20523807 1199 1199 1199 1199 0
359 20250401 140700 20523807 1199 1199 1199 1199 0
360 20250401 140600 20523807 1199 1199 1199 1199 0
361 20250401 140500 20523807 1199 1199 1199 1199 0
362 20250401 140400 20523807 1199 1199 1199 1199 0
363 20250401 140300 20523807 1199 1199 1199 1199 0
364 20250401 140200 20523807 1199 1199 1199 1199 0
365 20250401 140100 20523807 1199 1199 1199 1199 0
366 20250401 140000 20523807 1199 1199 1199 1199 0
367 20250401 135900 20523807 1199 1199 1199 1199 0
368 20250401 135800 20523807 1199 1199 1199 1199 0
369 20250401 135700 20523807 1199 1199 1199 1199 0
370 20250401 135600 20523807 1199 1199 1199 1199 0
371 20250401 135500 20523807 1199 1199 1199 1199 0
372 20250401 135400 20523807 1199 1199 1199 1199 0
373 20250401 135300 20523807 1199 1199 1199 1199 0
374 20250401 135200 20523807 1199 1199 1199 1199 0
375 20250401 135100 20523807 1199 1199 1199 1199 0
376 20250401 135000 20523807 1199 1199 1199 1199 0
377 20250401 134900 20523807 1199 1199 1199 1199 0
378 20250401 134800 20523807 1199 1199 1199 1199 0
379 20250401 134700 20523807 1199 1199 1199 1199 0
380 20250401 134600 20523807 1199 1199 1199 1199 0
381 20250401 134500 20523807 1199 1199 1199 1199 0
382 20250401 134400 20523807 1199 1199 1199 1199 0
383 20250401 134300 20523807 1199 1199 1199 1199 0
384 20250401 134200 20523807 1199 1199 1199 1199 0
385 20250401 134100 20523807 1199 1199 1199 1199 0
386 20250401 134000 20523807 1199 1199 1199 1199 1
387 20250401 133900 20522608 1199 1199 1199 1199 501
388 20250401 133800 19921909 1199 1199 1199 1199 1
389 20250401 133700 19920710 1199 1199 1199 1199 1001
390 20250401 133600 18720511 1199 1199 1199 1199 1001
391 20250401 133500 17520312 1199 1199 1199 1199 1
392 20250401 133400 17519113 1199 1193 1199 1193 8
393 20250401 133300 17509563 1199 1199 1199 1199 2002
394 20250401 133200 15109165 1199 1199 1199 1199 0
395 20250401 133100 15109165 1199 1199 1199 1199 1
396 20250401 133000 15107966 1199 1199 1199 1199 0
397 20250401 132900 15107966 1199 1199 1199 1199 0
398 20250401 132800 15107966 1199 1199 1199 1199 0
399 20250401 132700 15107966 1199 1199 1199 1199 0
400 20250401 132600 15107966 1199 1199 1199 1199 0
401 20250401 132500 15107966 1199 1199 1199 1199 0
402 20250401 132400 15107966 1199 1199 1199 1199 0
403 20250401 132300 15107966 1199 1199 1199 1199 0
404 20250401 132200 15107966 1199 1199 1199 1199 0
405 20250401 132100 15107966 1199 1199 1199 1199 0
406 20250401 132000 15107966 1199 1199 1199 1199 0
407 20250401 131900 15107966 1199 1199 1199 1199 0
408 20250401 131800 15107966 1199 1199 1199 1199 0
409 20250401 131700 15107966 1199 1199 1199 1199 0
410 20250401 131600 15107966 1199 1199 1199 1199 0
411 20250401 131500 15107966 1199 1199 1199 1199 0
412 20250401 131400 15107966 1199 1199 1199 1199 0
413 20250401 131300 15107966 1199 1199 1199 1199 0
414 20250401 131200 15107966 1199 1199 1199 1199 0
415 20250401 131100 15107966 1199 1199 1199 1199 0
416 20250401 131000 15107966 1199 1199 1199 1199 0
417 20250401 130900 15107966 1199 1199 1199 1199 0
418 20250401 130800 15107966 1199 1199 1199 1199 0
419 20250401 130700 15107966 1199 1199 1199 1199 2
420 20250401 130600 15105568 1199 1199 1199 1199 1
421 20250401 130500 15104369 1199 1199 1199 1199 0
422 20250401 130400 15104369 1199 1199 1199 1199 2
423 20250401 130300 15101971 1199 1199 1199 1199 2
424 20250401 130200 15099573 1199 1193 1199 1193 15
425 20250401 130100 15081660 1199 1199 1199 1199 3
426 20250401 130000 15078063 1199 1199 1199 1193 15
427 20250401 125900 15060138 1199 1199 1199 1199 2
428 20250401 125800 15057740 1199 1193 1199 1193 4
429 20250401 125700 15052962 1199 1199 1199 1199 0
430 20250401 125600 15052962 1199 1199 1199 1199 1
431 20250401 125500 15051763 1193 1193 1193 1193 506
432 20250401 125400 14448105 1193 1193 1193 1193 0
433 20250401 125300 14448105 1193 1193 1193 1193 0
434 20250401 125200 14448105 1193 1193 1193 1193 0
435 20250401 125100 14448105 1193 1193 1193 1193 0
436 20250401 125000 14448105 1193 1193 1193 1193 0
437 20250401 124900 14448105 1193 1193 1193 1193 0
438 20250401 124800 14448105 1193 1193 1193 1193 0
439 20250401 124700 14448105 1193 1193 1193 1193 0
440 20250401 124600 14448105 1193 1193 1193 1193 0
441 20250401 124500 14448105 1193 1193 1193 1193 0
442 20250401 124400 14448105 1193 1193 1193 1193 0
443 20250401 124300 14448105 1193 1193 1193 1193 0
444 20250401 124200 14448105 1193 1193 1193 1193 0
445 20250401 124100 14448105 1193 1193 1193 1193 0
446 20250401 124000 14448105 1193 1193 1193 1193 0
447 20250401 123900 14448105 1193 1193 1193 1193 0
448 20250401 123800 14448105 1193 1193 1193 1193 0
449 20250401 123700 14448105 1193 1193 1193 1193 0
450 20250401 123600 14448105 1193 1193 1193 1193 0
451 20250401 123500 14448105 1193 1193 1193 1193 0
452 20250401 123400 14448105 1193 1193 1193 1193 0
453 20250401 123300 14448105 1193 1193 1193 1193 0
454 20250401 123200 14448105 1193 1193 1193 1193 0
455 20250401 123100 14448105 1193 1193 1193 1193 0
456 20250401 123000 14448105 1193 1193 1193 1193 0
457 20250401 122900 14448105 1193 1193 1193 1193 0
458 20250401 122800 14448105 1193 1193 1193 1193 0
459 20250401 122700 14448105 1193 1193 1193 1193 0
460 20250401 122600 14448105 1193 1193 1193 1193 0
461 20250401 122500 14448105 1193 1193 1193 1193 0
462 20250401 122400 14448105 1193 1193 1193 1193 0
463 20250401 122300 14448105 1193 1193 1193 1193 0
464 20250401 122200 14448105 1193 1193 1193 1193 0
465 20250401 122100 14448105 1193 1193 1193 1193 0
466 20250401 122000 14448105 1193 1193 1193 1193 0
467 20250401 121900 14448105 1193 1193 1193 1193 0
468 20250401 121800 14448105 1193 1193 1193 1193 0
469 20250401 121700 14448105 1193 1193 1193 1193 0
470 20250401 121600 14448105 1193 1193 1193 1193 0
471 20250401 121500 14448105 1193 1193 1193 1193 0
472 20250401 121400 14448105 1193 1193 1193 1193 0
473 20250401 121300 14448105 1193 1193 1193 1193 0
474 20250401 121200 14448105 1193 1193 1193 1193 1
475 20250401 121100 14446912 1180 1180 1180 1180 0
476 20250401 121000 14446912 1180 1180 1180 1180 0
477 20250401 120900 14446912 1180 1180 1180 1180 0
478 20250401 120800 14446912 1180 1180 1180 1180 0
479 20250401 120700 14446912 1180 1180 1180 1180 0
480 20250401 120600 14446912 1180 1180 1180 1180 0
481 20250401 120500 14446912 1180 1180 1180 1180 0
482 20250401 120400 14446912 1180 1180 1180 1180 0
483 20250401 120300 14446912 1180 1180 1180 1180 0
484 20250401 120200 14446912 1180 1180 1180 1180 0
485 20250401 120100 14446912 1180 1180 1180 1180 0
486 20250401 120000 14446912 1180 1180 1180 1180 0
487 20250401 115900 14446912 1180 1180 1180 1180 0
488 20250401 115800 14446912 1180 1180 1180 1180 0
489 20250401 115700 14446912 1180 1180 1180 1180 0
490 20250401 115600 14446912 1180 1180 1180 1180 0
491 20250401 115500 14446912 1180 1180 1180 1180 0
492 20250401 115400 14446912 1180 1180 1180 1180 0
493 20250401 115300 14446912 1180 1180 1180 1180 0
494 20250401 115200 14446912 1180 1180 1180 1180 0
495 20250401 115100 14446912 1180 1180 1180 1180 0
496 20250401 115000 14446912 1180 1179 1180 1179 1857
497 20250401 114900 12256278 1175 1175 1175 1175 0
498 20250401 114800 12256278 1175 1175 1175 1175 0
499 20250401 114700 12256278 1175 1175 1175 1175 0
500 20250401 114600 12256278 1175 1175 1175 1175 0
501 20250401 114500 12256278 1175 1175 1175 1175 0
502 20250401 114400 12256278 1175 1175 1175 1175 0
503 20250401 114300 12256278 1175 1175 1175 1175 1
504 20250401 114200 12255103 1183 1182 1183 1182 2
505 20250401 114100 12252738 1184 1184 1184 1184 0
506 20250401 114000 12252738 1184 1184 1184 1184 0
507 20250401 113900 12252738 1184 1184 1184 1184 0
508 20250401 113800 12252738 1184 1184 1184 1184 0
509 20250401 113700 12252738 1184 1184 1184 1184 0
510 20250401 113600 12252738 1184 1184 1184 1184 0
511 20250401 113500 12252738 1184 1184 1184 1184 7
512 20250401 113400 12244450 1186 1186 1186 1186 0
513 20250401 113300 12244450 1186 1186 1186 1186 2
514 20250401 113200 12242078 1186 1186 1186 1186 30
515 20250401 113100 12206498 1186 1186 1186 1186 53
516 20250401 113000 12143640 1186 1186 1186 1186 0
517 20250401 112900 12143640 1186 1186 1186 1186 1
518 20250401 112800 12142454 1188 1188 1188 1188 0
519 20250401 112700 12142454 1188 1188 1188 1188 0
520 20250401 112600 12142454 1188 1187 1188 1187 43
521 20250401 112500 12091412 1187 1187 1187 1187 1
522 20250401 112400 12090225 1187 1187 1187 1184 63
523 20250401 112300 12015450 1187 1187 1187 1187 4
524 20250401 112200 12010702 1188 1188 1188 1188 0
525 20250401 112100 12010702 1188 1188 1188 1188 1
526 20250401 112000 12009514 1194 1194 1194 1194 0
527 20250401 111900 12009514 1194 1194 1194 1194 0
528 20250401 111800 12009514 1194 1194 1194 1194 0
529 20250401 111700 12009514 1194 1194 1194 1194 0
530 20250401 111600 12009514 1194 1194 1194 1194 0
531 20250401 111500 12009514 1194 1194 1194 1194 471
532 20250401 111400 11447140 1195 1195 1195 1195 0
533 20250401 111300 11447140 1195 1195 1195 1195 2
534 20250401 111200 11444750 1195 1195 1195 1195 1
535 20250401 111100 11443555 1198 1198 1198 1198 0
536 20250401 111000 11443555 1198 1198 1198 1198 0
537 20250401 110900 11443555 1198 1198 1198 1198 0
538 20250401 110800 11443555 1198 1198 1198 1198 0
539 20250401 110700 11443555 1198 1198 1198 1198 0
540 20250401 110600 11443555 1198 1198 1198 1198 0
541 20250401 110500 11443555 1198 1198 1198 1198 0
542 20250401 110400 11443555 1198 1198 1198 1198 0
543 20250401 110300 11443555 1198 1198 1198 1198 0
544 20250401 110200 11443555 1198 1198 1198 1198 0
545 20250401 110100 11443555 1198 1197 1198 1197 9
546 20250401 110000 11432774 1199 1199 1199 1199 0
547 20250401 105900 11432774 1199 1199 1199 1199 0
548 20250401 105800 11432774 1199 1199 1199 1199 0
549 20250401 105700 11432774 1199 1199 1199 1199 0
550 20250401 105600 11432774 1199 1199 1199 1199 0
551 20250401 105500 11432774 1199 1199 1199 1199 0
552 20250401 105400 11432774 1199 1199 1199 1199 1
553 20250401 105300 11431575 1199 1199 1199 1199 0
554 20250401 105200 11431575 1199 1197 1199 1197 91
555 20250401 105100 11322646 1195 1195 1195 1194 2849
556 20250401 105000 7919391 1194 1194 1194 1194 229
557 20250401 104900 7645965 1194 1194 1194 1194 0
558 20250401 104800 7645965 1194 1194 1194 1194 0
559 20250401 104700 7645965 1194 1194 1194 1194 0
560 20250401 104600 7645965 1194 1194 1194 1194 0
561 20250401 104500 7645965 1194 1194 1194 1194 0
562 20250401 104400 7645965 1194 1194 1194 1194 0
563 20250401 104300 7645965 1194 1194 1194 1194 0
564 20250401 104200 7645965 1194 1194 1194 1194 2
565 20250401 104100 7643577 1193 1193 1193 1193 0
566 20250401 104000 7643577 1193 1193 1193 1193 0
567 20250401 103900 7643577 1193 1193 1193 1193 0
568 20250401 103800 7643577 1193 1193 1193 1193 0
569 20250401 103700 7643577 1193 1193 1193 1193 0
570 20250401 103600 7643577 1193 1193 1193 1193 1
571 20250401 103500 7642384 1195 1194 1195 1194 507
572 20250401 103400 7037021 1193 1193 1193 1193 0
573 20250401 103300 7037021 1193 1193 1193 1193 0
574 20250401 103200 7037021 1193 1193 1193 1193 0
575 20250401 103100 7037021 1193 1193 1193 1193 0
576 20250401 103000 7037021 1193 1193 1193 1193 0
577 20250401 102900 7037021 1193 1193 1193 1193 0
578 20250401 102800 7037021 1193 1193 1193 1193 0
579 20250401 102700 7037021 1193 1193 1193 1193 1
580 20250401 102600 7035828 1189 1189 1189 1189 0
581 20250401 102500 7035828 1189 1186 1189 1186 1352
582 20250401 102400 5429553 1187 1187 1187 1187 0
583 20250401 102300 5429553 1187 1187 1187 1187 0
584 20250401 102200 5429553 1187 1187 1187 1187 0
585 20250401 102100 5429553 1187 1187 1187 1187 0
586 20250401 102000 5429553 1187 1187 1187 1187 0
587 20250401 101900 5429553 1187 1187 1187 1187 0
588 20250401 101800 5429553 1187 1187 1187 1187 0
589 20250401 101700 5429553 1187 1187 1187 1187 0
590 20250401 101600 5429553 1187 1187 1187 1187 0
591 20250401 101500 5429553 1187 1187 1187 1187 0
592 20250401 101400 5429553 1187 1187 1187 1187 0
593 20250401 101300 5429553 1187 1187 1187 1187 0
594 20250401 101200 5429553 1187 1187 1187 1187 0
595 20250401 101100 5429553 1187 1187 1187 1187 0
596 20250401 101000 5429553 1187 1187 1187 1187 0
597 20250401 100900 5429553 1187 1187 1187 1187 0
598 20250401 100800 5429553 1187 1187 1187 1187 27
599 20250401 100700 5397504 1187 1187 1187 1187 0
600 20250401 100600 5397504 1187 1187 1187 1187 0
601 20250401 100500 5397504 1187 1187 1187 1187 0
602 20250401 100400 5397504 1187 1187 1187 1187 0
603 20250401 100300 5397504 1187 1187 1187 1187 0
604 20250401 100200 5397504 1187 1187 1187 1187 0
605 20250401 100100 5397504 1187 1187 1187 1187 885
606 20250401 100000 4347009 1187 1187 1187 1187 0
607 20250401 095900 4347009 1187 1187 1187 1187 0
608 20250401 095800 4347009 1187 1187 1187 1187 0
609 20250401 095700 4347009 1187 1187 1187 1187 0
610 20250401 095600 4347009 1187 1187 1187 1187 79
611 20250401 095500 4253236 1187 1187 1187 1187 0
612 20250401 095400 4253236 1187 1187 1187 1187 0
613 20250401 095300 4253236 1187 1187 1187 1187 0
614 20250401 095200 4253236 1187 1187 1187 1187 0
615 20250401 095100 4253236 1187 1187 1187 1187 79
616 20250401 095000 4159463 1187 1187 1187 1187 0
617 20250401 094900 4159463 1187 1186 1187 1186 165
618 20250401 094800 3963727 1186 1186 1186 1186 3
619 20250401 094700 3960169 1186 1186 1186 1186 0
620 20250401 094600 3960169 1186 1186 1186 1186 79
621 20250401 094500 3866475 1186 1186 1186 1186 0
622 20250401 094400 3866475 1186 1186 1186 1186 0
623 20250401 094300 3866475 1186 1186 1186 1186 0
624 20250401 094200 3866475 1186 1186 1186 1186 0
625 20250401 094100 3866475 1186 1186 1186 1186 79
626 20250401 094000 3772781 1186 1186 1186 1186 0
627 20250401 093900 3772781 1186 1186 1186 1186 0
628 20250401 093800 3772781 1186 1186 1186 1186 0
629 20250401 093700 3772781 1186 1186 1186 1186 0
630 20250401 093600 3772781 1186 1186 1186 1186 80
631 20250401 093500 3677901 1186 1186 1186 1186 0
632 20250401 093400 3677901 1186 1186 1186 1186 0
633 20250401 093300 3677901 1186 1186 1186 1186 0
634 20250401 093200 3677901 1186 1186 1186 1186 0
635 20250401 093100 3677901 1186 1186 1186 1186 80
636 20250401 093000 3583021 1186 1186 1186 1186 0
637 20250401 092900 3583021 1186 1186 1186 1186 0
638 20250401 092800 3583021 1186 1186 1186 1186 0
639 20250401 092700 3583021 1186 1186 1186 1186 0
640 20250401 092600 3583021 1186 1186 1186 1186 80
641 20250401 092500 3488141 1186 1186 1186 1186 0
642 20250401 092400 3488141 1186 1186 1186 1186 0
643 20250401 092300 3488141 1186 1186 1186 1186 0
644 20250401 092200 3488141 1186 1186 1186 1186 0
645 20250401 092100 3488141 1186 1185 1186 1185 80
646 20250401 092000 3393270 1174 1174 1174 1174 1
647 20250401 091900 3392096 1174 1174 1174 1174 0
648 20250401 091800 3392096 1174 1189 1189 1174 2604
649 20250401 091700 333843 1195 1195 1195 1195 0
650 20250401 091600 333843 1195 1195 1195 1195 80
651 20250401 091500 238243 1195 1195 1195 1195 0
652 20250401 091400 238243 1195 1195 1195 1195 1
653 20250401 091300 237048 1192 1192 1192 1192 0
654 20250401 091200 237048 1192 1192 1192 1192 0
655 20250401 091100 237048 1192 1192 1192 1192 80
656 20250401 091000 141688 1192 1192 1192 1192 0
657 20250401 090900 141688 1192 1192 1192 1192 0
658 20250401 090800 141688 1192 1192 1192 1192 0
659 20250401 090700 141688 1192 1192 1192 1192 0
660 20250401 090600 141688 1192 1192 1192 1192 0
661 20250401 090500 141688 1192 1192 1192 1192 5
662 20250401 090400 135728 1194 1194 1194 1194 0
663 20250401 090300 135728 1194 1194 1194 1194 0
664 20250401 090200 135728 1194 1194 1194 1194 0
665 20250401 090100 135728 1194 1194 1194 1194 0
666 20250401 090000 135728 1194 1180 1194 1180 115

1
079650/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,20000000,0,23620000000,0.00
20250327,0,20000000,0,23900000000,0.00
20250326,0,20000000,0,23560000000,0.00
20250325,0,20000000,0,24000000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 20000000 0 23620000000 0.00
3 20250327 0 20000000 0 23900000000 0.00
4 20250326 0 20000000 0 23560000000 0.00
5 20250325 0 20000000 0 24000000000 0.00