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

667
080530/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,667 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,200500,26180581,1167,1167,1167,1167,2408
20250401,200400,26180581,1167,1167,1167,1167,0
20250401,200300,26180581,1167,1167,1167,1167,0
20250401,200200,26180581,1167,1167,1167,1167,0
20250401,200100,26180581,1167,1167,1167,1167,0
20250401,200000,26180581,1167,1167,1167,1167,0
20250401,195900,26180581,1167,1167,1167,1167,0
20250401,195800,26180581,1167,1167,1167,1167,0
20250401,195700,26180581,1167,1167,1167,1167,0
20250401,195600,26180581,1167,1167,1167,1167,0
20250401,195500,26180581,1167,1167,1167,1167,0
20250401,195400,26180581,1167,1167,1167,1167,0
20250401,195300,26180581,1167,1167,1167,1167,0
20250401,195200,26180581,1167,1167,1167,1167,0
20250401,195100,26180581,1167,1167,1167,1167,0
20250401,195000,26180581,1167,1167,1167,1167,0
20250401,194900,26180581,1167,1167,1167,1167,0
20250401,194800,26180581,1167,1167,1167,1167,0
20250401,194700,26180581,1167,1167,1167,1167,0
20250401,194600,26180581,1167,1167,1167,1167,0
20250401,194500,26180581,1167,1167,1167,1167,0
20250401,194400,26180581,1167,1167,1167,1167,0
20250401,194300,26180581,1167,1167,1167,1167,0
20250401,194200,26180581,1167,1167,1167,1167,0
20250401,194100,26180581,1167,1167,1167,1167,0
20250401,194000,26180581,1167,1167,1167,1167,0
20250401,193900,26180581,1167,1167,1167,1167,0
20250401,193800,26180581,1167,1167,1167,1167,0
20250401,193700,26180581,1167,1167,1167,1167,0
20250401,193600,26180581,1167,1167,1167,1167,0
20250401,193500,26180581,1167,1167,1167,1167,2408
20250401,193400,26180581,1167,1167,1167,1167,0
20250401,193300,26180581,1167,1167,1167,1167,0
20250401,193200,26180581,1167,1167,1167,1167,0
20250401,193100,26180581,1167,1167,1167,1167,0
20250401,193000,26180581,1167,1167,1167,1167,0
20250401,192900,26180581,1167,1167,1167,1167,0
20250401,192800,26180581,1167,1167,1167,1167,0
20250401,192700,26180581,1167,1167,1167,1167,0
20250401,192600,26180581,1167,1167,1167,1167,0
20250401,192500,26180581,1167,1167,1167,1167,0
20250401,192400,26180581,1167,1167,1167,1167,0
20250401,192300,26180581,1167,1167,1167,1167,0
20250401,192200,26180581,1167,1167,1167,1167,0
20250401,192100,26180581,1167,1167,1167,1167,0
20250401,192000,26180581,1167,1167,1167,1167,0
20250401,191900,26180581,1167,1167,1167,1167,0
20250401,191800,26180581,1167,1167,1167,1167,0
20250401,191700,26180581,1167,1167,1167,1167,0
20250401,191600,26180581,1167,1167,1167,1167,0
20250401,191500,26180581,1167,1167,1167,1167,0
20250401,191400,26180581,1167,1167,1167,1167,0
20250401,191300,26180581,1167,1167,1167,1167,0
20250401,191200,26180581,1167,1167,1167,1167,0
20250401,191100,26180581,1167,1167,1167,1167,0
20250401,191000,26180581,1167,1167,1167,1167,0
20250401,190900,26180581,1167,1167,1167,1167,0
20250401,190800,26180581,1167,1167,1167,1167,0
20250401,190700,26180581,1167,1167,1167,1167,0
20250401,190600,26180581,1167,1167,1167,1167,0
20250401,190500,26180581,1167,1167,1167,1167,2408
20250401,190400,26180581,1167,1167,1167,1167,0
20250401,190300,26180581,1167,1167,1167,1167,0
20250401,190200,26180581,1167,1167,1167,1167,0
20250401,190100,26180581,1167,1167,1167,1167,0
20250401,190000,26180581,1167,1167,1167,1167,0
20250401,185900,26180581,1167,1167,1167,1167,0
20250401,185800,26180581,1167,1167,1167,1167,0
20250401,185700,26180581,1167,1167,1167,1167,0
20250401,185600,26180581,1167,1167,1167,1167,0
20250401,185500,26180581,1167,1167,1167,1167,0
20250401,185400,26180581,1167,1167,1167,1167,0
20250401,185300,26180581,1167,1167,1167,1167,0
20250401,185200,26180581,1167,1167,1167,1167,0
20250401,185100,26180581,1167,1167,1167,1167,0
20250401,185000,26180581,1167,1167,1167,1167,0
20250401,184900,26180581,1167,1167,1167,1167,0
20250401,184800,26180581,1167,1167,1167,1167,0
20250401,184700,26180581,1167,1167,1167,1167,0
20250401,184600,26180581,1167,1167,1167,1167,0
20250401,184500,26180581,1167,1167,1167,1167,0
20250401,184400,26180581,1167,1167,1167,1167,0
20250401,184300,26180581,1167,1167,1167,1167,0
20250401,184200,26180581,1167,1167,1167,1167,0
20250401,184100,26180581,1167,1167,1167,1167,0
20250401,184000,26180581,1167,1167,1167,1167,0
20250401,183900,26180581,1167,1167,1167,1167,0
20250401,183800,26180581,1167,1167,1167,1167,0
20250401,183700,26180581,1167,1167,1167,1167,0
20250401,183600,26180581,1167,1167,1167,1167,0
20250401,183500,26180581,1167,1167,1167,1167,2408
20250401,183400,26180581,1167,1167,1167,1167,0
20250401,183300,26180581,1167,1167,1167,1167,0
20250401,183200,26180581,1167,1167,1167,1167,0
20250401,183100,26180581,1167,1167,1167,1167,0
20250401,183000,26180581,1167,1167,1167,1167,0
20250401,182900,26180581,1167,1167,1167,1167,0
20250401,182800,26180581,1167,1167,1167,1167,0
20250401,182700,26180581,1167,1167,1167,1167,0
20250401,182600,26180581,1167,1167,1167,1167,0
20250401,182500,26180581,1167,1167,1167,1167,0
20250401,182400,26180581,1167,1167,1167,1167,0
20250401,182300,26180581,1167,1167,1167,1167,0
20250401,182200,26180581,1167,1167,1167,1167,0
20250401,182100,26180581,1167,1167,1167,1167,0
20250401,182000,26180581,1167,1167,1167,1167,0
20250401,181900,26180581,1167,1167,1167,1167,0
20250401,181800,26180581,1167,1167,1167,1167,0
20250401,181700,26180581,1167,1167,1167,1167,0
20250401,181600,26180581,1167,1167,1167,1167,0
20250401,181500,26180581,1167,1167,1167,1167,0
20250401,181400,26180581,1167,1167,1167,1167,0
20250401,181300,26180581,1167,1167,1167,1167,0
20250401,181200,26180581,1167,1167,1167,1167,0
20250401,181100,26180581,1167,1167,1167,1167,0
20250401,181000,26180581,1167,1167,1167,1167,0
20250401,180900,26180581,1167,1167,1167,1167,0
20250401,180800,26180581,1167,1167,1167,1167,0
20250401,180700,26180581,1167,1167,1167,1167,0
20250401,180600,26180581,1167,1167,1167,1167,0
20250401,180500,26180581,1167,1167,1167,1167,2408
20250401,180400,26180581,1167,1167,1167,1167,0
20250401,180300,26180581,1167,1167,1167,1167,0
20250401,180200,26180581,1167,1167,1167,1167,0
20250401,180100,26180581,1167,1167,1167,1167,0
20250401,180000,26180581,1167,1167,1167,1167,0
20250401,175900,26180581,1167,1167,1167,1167,0
20250401,175800,26180581,1167,1167,1167,1167,0
20250401,175700,26180581,1167,1167,1167,1167,0
20250401,175600,26180581,1167,1167,1167,1167,0
20250401,175500,26180581,1167,1167,1167,1167,0
20250401,175400,26180581,1167,1167,1167,1167,0
20250401,175300,26180581,1167,1167,1167,1167,0
20250401,175200,26180581,1167,1167,1167,1167,0
20250401,175100,26180581,1167,1167,1167,1167,0
20250401,175000,26180581,1167,1167,1167,1167,0
20250401,174900,26180581,1167,1167,1167,1167,0
20250401,174800,26180581,1167,1167,1167,1167,0
20250401,174700,26180581,1167,1167,1167,1167,0
20250401,174600,26180581,1167,1167,1167,1167,0
20250401,174500,26180581,1167,1167,1167,1167,0
20250401,174400,26180581,1167,1167,1167,1167,0
20250401,174300,26180581,1167,1167,1167,1167,0
20250401,174200,26180581,1167,1167,1167,1167,0
20250401,174100,26180581,1167,1167,1167,1167,0
20250401,174000,26180581,1167,1167,1167,1167,0
20250401,173900,26180581,1167,1167,1167,1167,0
20250401,173800,26180581,1167,1167,1167,1167,0
20250401,173700,26180581,1167,1167,1167,1167,0
20250401,173600,26180581,1167,1167,1167,1167,0
20250401,173500,26180581,1167,1167,1167,1167,2408
20250401,173400,26180581,1167,1167,1167,1167,0
20250401,173300,26180581,1167,1167,1167,1167,0
20250401,173200,26180581,1167,1167,1167,1167,0
20250401,173100,26180581,1167,1167,1167,1167,0
20250401,173000,26180581,1167,1167,1167,1167,0
20250401,172900,26180581,1167,1167,1167,1167,0
20250401,172800,26180581,1167,1167,1167,1167,0
20250401,172700,26180581,1167,1167,1167,1167,0
20250401,172600,26180581,1167,1167,1167,1167,0
20250401,172500,26180581,1167,1167,1167,1167,0
20250401,172400,26180581,1167,1167,1167,1167,0
20250401,172300,26180581,1167,1167,1167,1167,0
20250401,172200,26180581,1167,1167,1167,1167,0
20250401,172100,26180581,1167,1167,1167,1167,0
20250401,172000,26180581,1167,1167,1167,1167,0
20250401,171900,26180581,1167,1167,1167,1167,0
20250401,171800,26180581,1167,1167,1167,1167,0
20250401,171700,26180581,1167,1167,1167,1167,0
20250401,171600,26180581,1167,1167,1167,1167,0
20250401,171500,26180581,1167,1167,1167,1167,0
20250401,171400,26180581,1167,1167,1167,1167,0
20250401,171300,26180581,1167,1167,1167,1167,0
20250401,171200,26180581,1167,1167,1167,1167,0
20250401,171100,26180581,1167,1167,1167,1167,0
20250401,171000,26180581,1167,1167,1167,1167,0
20250401,170900,26180581,1167,1167,1167,1167,0
20250401,170800,26180581,1167,1167,1167,1167,0
20250401,170700,26180581,1167,1167,1167,1167,0
20250401,170600,26180581,1167,1167,1167,1167,0
20250401,170500,26180581,1167,1167,1167,1167,2408
20250401,170400,26180581,1167,1167,1167,1167,0
20250401,170300,26180581,1167,1167,1167,1167,0
20250401,170200,26180581,1167,1167,1167,1167,0
20250401,170100,26180581,1167,1167,1167,1167,0
20250401,170000,26180581,1167,1167,1167,1167,0
20250401,165900,26180581,1167,1167,1167,1167,0
20250401,165800,26180581,1167,1167,1167,1167,0
20250401,165700,26180581,1167,1167,1167,1167,0
20250401,165600,26180581,1167,1167,1167,1167,0
20250401,165500,26180581,1167,1167,1167,1167,0
20250401,165400,26180581,1167,1167,1167,1167,0
20250401,165300,26180581,1167,1167,1167,1167,0
20250401,165200,26180581,1167,1167,1167,1167,0
20250401,165100,26180581,1167,1167,1167,1167,0
20250401,165000,26180581,1167,1167,1167,1167,0
20250401,164900,26180581,1167,1167,1167,1167,0
20250401,164800,26180581,1167,1167,1167,1167,0
20250401,164700,26180581,1167,1167,1167,1167,0
20250401,164600,26180581,1167,1167,1167,1167,0
20250401,164500,26180581,1167,1167,1167,1167,0
20250401,164400,26180581,1167,1167,1167,1167,0
20250401,164300,26180581,1167,1167,1167,1167,0
20250401,164200,26180581,1167,1167,1167,1167,0
20250401,164100,26180581,1167,1167,1167,1167,0
20250401,164000,26180581,1167,1167,1167,1167,0
20250401,163900,26180581,1167,1167,1167,1167,0
20250401,163800,26180581,1167,1167,1167,1167,0
20250401,163700,26180581,1167,1167,1167,1167,0
20250401,163600,26180581,1167,1167,1167,1167,0
20250401,163500,26180581,1167,1167,1167,1167,2408
20250401,163400,26180581,1167,1167,1167,1167,0
20250401,163300,26180581,1167,1167,1167,1167,0
20250401,163200,26180581,1167,1167,1167,1167,0
20250401,163100,26180581,1167,1167,1167,1167,0
20250401,163000,26180581,1167,1167,1167,1167,0
20250401,162900,26180581,1167,1167,1167,1167,0
20250401,162800,26180581,1167,1167,1167,1167,0
20250401,162700,26180581,1167,1167,1167,1167,0
20250401,162600,26180581,1167,1167,1167,1167,0
20250401,162500,26180581,1167,1167,1167,1167,0
20250401,162400,26180581,1167,1167,1167,1167,0
20250401,162300,26180581,1167,1167,1167,1167,0
20250401,162200,26180581,1167,1167,1167,1167,0
20250401,162100,26180581,1167,1167,1167,1167,0
20250401,162000,26180581,1167,1167,1167,1167,0
20250401,161900,26180581,1167,1167,1167,1167,0
20250401,161800,26180581,1167,1167,1167,1167,0
20250401,161700,26180581,1167,1167,1167,1167,0
20250401,161600,26180581,1167,1167,1167,1167,0
20250401,161500,26180581,1167,1167,1167,1167,0
20250401,161400,26180581,1167,1167,1167,1167,0
20250401,161300,26180581,1167,1167,1167,1167,0
20250401,161200,26180581,1167,1167,1167,1167,0
20250401,161100,26180581,1167,1167,1167,1167,0
20250401,161000,26180581,1167,1167,1167,1167,0
20250401,160900,26180581,1167,1167,1167,1167,0
20250401,160800,26180581,1167,1167,1167,1167,0
20250401,160700,26180581,1167,1167,1167,1167,0
20250401,160600,26180581,1167,1167,1167,1167,0
20250401,160500,26180581,1167,1167,1167,1167,2408
20250401,160400,26180581,1167,1167,1167,1167,0
20250401,160300,26180581,1167,1167,1167,1167,0
20250401,160200,26180581,1167,1167,1167,1167,0
20250401,160100,26180581,1167,1167,1167,1167,0
20250401,160000,26180581,1167,1167,1167,1167,0
20250401,155900,26180581,1167,1167,1167,1167,0
20250401,155800,26180581,1167,1167,1167,1167,0
20250401,155700,26180581,1167,1167,1167,1167,0
20250401,155600,26180581,1167,1167,1167,1167,0
20250401,155500,26180581,1167,1167,1167,1167,0
20250401,155400,26180581,1167,1167,1167,1167,0
20250401,155300,26180581,1167,1167,1167,1167,0
20250401,155200,26180581,1167,1167,1167,1167,0
20250401,155100,26180581,1167,1167,1167,1167,0
20250401,155000,26180581,1167,1167,1167,1167,0
20250401,154900,26180581,1167,1167,1167,1167,0
20250401,154800,26180581,1167,1167,1167,1167,0
20250401,154700,26180581,1167,1167,1167,1167,0
20250401,154600,26180581,1167,1167,1167,1167,0
20250401,154500,26180581,1167,1167,1167,1167,0
20250401,154400,26180581,1167,1167,1167,1167,0
20250401,154300,26180581,1167,1167,1167,1167,0
20250401,154200,26180581,1167,1167,1167,1167,0
20250401,154100,26180581,1167,1167,1167,1167,0
20250401,154000,26180581,1167,1167,1167,1167,0
20250401,153900,26180581,1167,1167,1167,1167,0
20250401,153800,26180581,1167,1167,1167,1167,0
20250401,153700,26180581,1167,1167,1167,1167,0
20250401,153600,26180581,1167,1167,1167,1167,0
20250401,153500,26180581,1167,1167,1167,1167,2408
20250401,153400,26180581,1167,1167,1167,1167,0
20250401,153300,26180581,1167,1167,1167,1167,0
20250401,153200,26180581,1167,1167,1167,1167,0
20250401,153100,26180581,1167,1167,1167,1167,0
20250401,153000,26180581,1167,1167,1167,1167,2408
20250401,152900,23370445,1179,1179,1179,1179,0
20250401,152800,23370445,1179,1179,1179,1179,0
20250401,152700,23370445,1179,1179,1179,1179,0
20250401,152600,23370445,1179,1179,1179,1179,0
20250401,152500,23370445,1179,1179,1179,1179,0
20250401,152400,23370445,1179,1179,1179,1179,0
20250401,152300,23370445,1179,1179,1179,1179,0
20250401,152200,23370445,1179,1179,1179,1179,0
20250401,152100,23370445,1179,1179,1179,1179,0
20250401,152000,23370445,1179,1179,1179,1179,0
20250401,151900,23370445,1179,1171,1179,1171,19
20250401,151800,23348188,1178,1178,1178,1178,18
20250401,151700,23326984,1178,1178,1178,1178,83
20250401,151600,23229210,1178,1178,1178,1178,0
20250401,151500,23229210,1178,1178,1178,1178,0
20250401,151400,23229210,1178,1178,1178,1171,22
20250401,151300,23203413,1171,1171,1171,1171,0
20250401,151200,23203413,1171,1171,1171,1171,0
20250401,151100,23203413,1171,1171,1171,1171,0
20250401,151000,23203413,1171,1171,1171,1171,0
20250401,150900,23203413,1171,1171,1171,1171,18
20250401,150800,23182335,1171,1171,1171,1171,0
20250401,150700,23182335,1171,1171,1171,1171,0
20250401,150600,23182335,1171,1171,1171,1171,66
20250401,150500,23105049,1171,1171,1171,1171,0
20250401,150400,23105049,1171,1171,1171,1171,0
20250401,150300,23105049,1171,1171,1171,1171,0
20250401,150200,23105049,1171,1171,1171,1171,0
20250401,150100,23105049,1171,1171,1171,1171,0
20250401,150000,23105049,1171,1171,1171,1171,5
20250401,145900,23099194,1172,1172,1172,1172,17
20250401,145800,23079270,1172,1172,1172,1172,18
20250401,145700,23058174,1171,1178,1184,1171,105
20250401,145600,22934466,1171,1171,1171,1171,0
20250401,145500,22934466,1171,1171,1171,1171,0
20250401,145400,22934466,1171,1171,1171,1171,18
20250401,145300,22913388,1171,1171,1171,1171,0
20250401,145200,22913388,1171,1171,1171,1171,0
20250401,145100,22913388,1171,1171,1171,1171,0
20250401,145000,22913388,1171,1171,1171,1171,18
20250401,144900,22892310,1171,1171,1171,1171,0
20250401,144800,22892310,1171,1171,1171,1171,0
20250401,144700,22892310,1171,1171,1171,1171,0
20250401,144600,22892310,1171,1171,1171,1171,0
20250401,144500,22892310,1171,1171,1171,1171,0
20250401,144400,22892310,1171,1171,1171,1171,18
20250401,144300,22871232,1171,1171,1171,1171,0
20250401,144200,22871232,1171,1171,1171,1171,0
20250401,144100,22871232,1171,1171,1171,1171,0
20250401,144000,22871232,1171,1171,1171,1171,0
20250401,143900,22871232,1171,1171,1171,1171,0
20250401,143800,22871232,1171,1171,1171,1171,0
20250401,143700,22871232,1171,1171,1171,1171,0
20250401,143600,22871232,1171,1171,1171,1171,19
20250401,143500,22848983,1177,1177,1177,1177,0
20250401,143400,22848983,1177,1177,1177,1177,0
20250401,143300,22848983,1177,1177,1177,1177,0
20250401,143200,22848983,1177,1177,1177,1177,0
20250401,143100,22848983,1177,1177,1177,1177,0
20250401,143000,22848983,1177,1177,1177,1177,2
20250401,142900,22846629,1171,1171,1171,1171,19
20250401,142800,22824380,1170,1170,1170,1170,19
20250401,142700,22802150,1170,1170,1170,1170,20
20250401,142600,22778750,1170,1172,1172,1170,439
20250401,142500,22264312,1172,1172,1172,1172,20
20250401,142400,22240872,1172,1172,1172,1172,116
20250401,142300,22104920,1170,1170,1170,1170,0
20250401,142200,22104920,1170,1170,1170,1170,0
20250401,142100,22104920,1170,1170,1170,1170,20
20250401,142000,22081520,1170,1170,1170,1170,20
20250401,141900,22058120,1170,1170,1170,1170,20
20250401,141800,22034720,1170,1171,1178,1170,545
20250401,141700,21396607,1171,1171,1171,1171,0
20250401,141600,21396607,1171,1171,1171,1171,1
20250401,141500,21395436,1171,1171,1171,1171,0
20250401,141400,21395436,1171,1171,1171,1171,0
20250401,141300,21395436,1171,1171,1171,1171,5
20250401,141200,21389581,1171,1171,1171,1171,0
20250401,141100,21389581,1171,1171,1171,1171,0
20250401,141000,21389581,1171,1171,1171,1171,21
20250401,140900,21364990,1172,1172,1172,1172,0
20250401,140800,21364990,1172,1172,1172,1172,0
20250401,140700,21364990,1172,1172,1172,1172,1
20250401,140600,21363818,1171,1171,1171,1171,0
20250401,140500,21363818,1171,1171,1171,1171,0
20250401,140400,21363818,1171,1171,1171,1171,0
20250401,140300,21363818,1171,1171,1171,1171,1
20250401,140200,21362647,1171,1171,1171,1171,2
20250401,140100,21360305,1183,1183,1183,1183,0
20250401,140000,21360305,1183,1183,1183,1183,2
20250401,135900,21357939,1171,1171,1171,1171,5
20250401,135800,21352084,1171,1171,1171,1171,0
20250401,135700,21352084,1171,1171,1171,1171,0
20250401,135600,21352084,1171,1171,1171,1171,22
20250401,135500,21326322,1171,1171,1171,1171,22
20250401,135400,21300560,1171,1171,1171,1171,22
20250401,135300,21274798,1177,1184,1184,1177,521
20250401,135200,20657941,1177,1177,1177,1177,0
20250401,135100,20657941,1177,1177,1177,1177,0
20250401,135000,20657941,1177,1177,1177,1177,22
20250401,134900,20632047,1177,1177,1177,1177,0
20250401,134800,20632047,1177,1177,1177,1177,0
20250401,134700,20632047,1177,1177,1177,1177,1
20250401,134600,20630870,1177,1177,1177,1177,0
20250401,134500,20630870,1177,1177,1177,1177,0
20250401,134400,20630870,1177,1177,1177,1177,1
20250401,134300,20629693,1177,1177,1177,1177,0
20250401,134200,20629693,1177,1177,1177,1177,2
20250401,134100,20627339,1177,1177,1177,1177,10
20250401,134000,20615569,1170,1170,1170,1170,0
20250401,133900,20615569,1170,1170,1170,1170,1
20250401,133800,20614399,1171,1171,1171,1171,0
20250401,133700,20614399,1171,1171,1171,1171,0
20250401,133600,20614399,1171,1171,1171,1171,1
20250401,133500,20613228,1171,1171,1171,1171,5
20250401,133400,20607373,1171,1171,1171,1171,0
20250401,133300,20607373,1171,1171,1171,1171,0
20250401,133200,20607373,1171,1171,1171,1171,19
20250401,133100,20585124,1170,1170,1170,1170,0
20250401,133000,20585124,1170,1170,1170,1170,55
20250401,132900,20520774,1170,1170,1170,1170,23
20250401,132800,20493864,1170,1170,1170,1170,0
20250401,132700,20493864,1170,1170,1170,1170,0
20250401,132600,20493864,1170,1170,1170,1170,2
20250401,132500,20491524,1170,1170,1170,1170,0
20250401,132400,20491524,1170,1170,1170,1170,0
20250401,132300,20491524,1170,1170,1170,1170,2
20250401,132200,20489184,1170,1170,1170,1170,5
20250401,132100,20483334,1170,1170,1170,1170,0
20250401,132000,20483334,1170,1170,1170,1170,0
20250401,131900,20483334,1170,1170,1170,1170,23
20250401,131800,20456424,1170,1170,1170,1170,0
20250401,131700,20456424,1170,1170,1170,1170,0
20250401,131600,20456424,1170,1170,1170,1170,1
20250401,131500,20455254,1170,1170,1170,1170,0
20250401,131400,20455254,1170,1170,1170,1170,0
20250401,131300,20455254,1170,1170,1170,1170,5
20250401,131200,20449404,1175,1175,1175,1175,0
20250401,131100,20449404,1175,1175,1175,1175,0
20250401,131000,20449404,1175,1175,1175,1175,10
20250401,130900,20437654,1170,1170,1170,1170,7
20250401,130800,20429464,1170,1170,1170,1170,0
20250401,130700,20429464,1170,1170,1170,1170,0
20250401,130600,20429464,1170,1170,1170,1170,24
20250401,130500,20401384,1170,1170,1170,1170,0
20250401,130400,20401384,1170,1170,1170,1170,0
20250401,130300,20401384,1170,1170,1170,1170,1
20250401,130200,20400214,1170,1170,1170,1170,0
20250401,130100,20400214,1170,1170,1170,1170,2
20250401,130000,20397874,1170,1170,1170,1170,11
20250401,125900,20385004,1176,1176,1176,1176,0
20250401,125800,20385004,1176,1176,1176,1176,40
20250401,125700,20337964,1171,1171,1171,1171,5
20250401,125600,20332109,1176,1176,1176,1176,0
20250401,125500,20332109,1176,1176,1176,1176,0
20250401,125400,20332109,1176,1176,1176,1176,0
20250401,125300,20332109,1176,1175,1176,1175,2
20250401,125200,20329758,1171,1171,1171,1171,1
20250401,125100,20328587,1176,1176,1176,1176,0
20250401,125000,20328587,1176,1176,1176,1176,4
20250401,124900,20323883,1176,1176,1176,1176,0
20250401,124800,20323883,1176,1176,1176,1176,0
20250401,124700,20323883,1176,1176,1176,1176,1
20250401,124600,20322707,1176,1176,1176,1176,0
20250401,124500,20322707,1176,1176,1176,1176,0
20250401,124400,20322707,1176,1176,1176,1176,5
20250401,124300,20316827,1170,1170,1170,1170,0
20250401,124200,20316827,1170,1170,1170,1170,0
20250401,124100,20316827,1170,1177,1177,1170,8
20250401,124000,20307460,1169,1169,1169,1169,0
20250401,123900,20307460,1169,1169,1169,1169,0
20250401,123800,20307460,1169,1170,1170,1169,25
20250401,123700,20278234,1177,1169,1177,1169,41
20250401,123600,20230178,1171,1170,1171,1170,25
20250401,123500,20200904,1180,1169,1180,1169,528
20250401,123400,19582573,1169,1169,1169,1169,18
20250401,123300,19561531,1170,1170,1170,1170,5
20250401,123200,19555681,1170,1171,1171,1170,419
20250401,123100,19065450,1170,1170,1170,1170,107
20250401,123000,18940260,1179,1179,1179,1179,181
20250401,122900,18726861,1179,1179,1179,1179,19
20250401,122800,18704460,1179,1179,1179,1179,19
20250401,122700,18682059,1180,1180,1180,1180,300
20250401,122600,18328059,1179,1179,1179,1179,0
20250401,122500,18328059,1179,1179,1179,1179,5
20250401,122400,18322164,1179,1179,1179,1179,0
20250401,122300,18322164,1179,1179,1179,1179,0
20250401,122200,18322164,1179,1179,1179,1179,22
20250401,122100,18296226,1179,1179,1179,1179,22
20250401,122000,18270288,1179,1179,1179,1179,78
20250401,121900,18178326,1179,1178,1180,1169,285
20250401,121800,17842297,1168,1178,1178,1168,13
20250401,121700,17827013,1168,1168,1168,1168,1
20250401,121600,17825845,1179,1168,1179,1168,3
20250401,121500,17822319,1168,1168,1168,1168,0
20250401,121400,17822319,1168,1168,1168,1168,1
20250401,121300,17821151,1168,1168,1168,1168,0
20250401,121200,17821151,1168,1168,1168,1168,0
20250401,121100,17821151,1168,1168,1168,1168,5
20250401,121000,17815311,1168,1168,1168,1168,0
20250401,120900,17815311,1168,1168,1168,1168,0
20250401,120800,17815311,1168,1168,1168,1168,21
20250401,120700,17790783,1168,1168,1168,1168,0
20250401,120600,17790783,1168,1168,1168,1168,0
20250401,120500,17790783,1168,1168,1168,1168,2
20250401,120400,17788447,1168,1168,1168,1168,0
20250401,120300,17788447,1168,1168,1168,1168,0
20250401,120200,17788447,1168,1168,1168,1168,0
20250401,120100,17788447,1168,1169,1169,1168,7
20250401,120000,17780266,1168,1168,1168,1168,0
20250401,115900,17780266,1168,1168,1168,1168,0
20250401,115800,17780266,1168,1168,1168,1168,23
20250401,115700,17753402,1178,1178,1178,1178,0
20250401,115600,17753402,1178,1178,1178,1178,0
20250401,115500,17753402,1178,1178,1178,1178,1
20250401,115400,17752224,1165,1165,1165,1165,0
20250401,115300,17752224,1165,1165,1165,1165,0
20250401,115200,17752224,1165,1165,1165,1165,2
20250401,115100,17749894,1165,1165,1165,1165,0
20250401,115000,17749894,1165,1165,1165,1165,0
20250401,114900,17749894,1165,1165,1165,1165,8
20250401,114800,17740574,1163,1163,1163,1163,0
20250401,114700,17740574,1163,1163,1163,1163,0
20250401,114600,17740574,1163,1165,1165,1163,26
20250401,114500,17710332,1165,1165,1165,1165,26
20250401,114400,17680042,1165,1165,1165,1165,27
20250401,114300,17648587,1163,1163,1163,1163,378
20250401,114200,17208973,1163,1163,1163,1163,527
20250401,114100,16596072,1163,1163,1163,1163,527
20250401,114000,15983171,1163,1163,1170,1163,561
20250401,113900,15330378,1163,1163,1163,1163,0
20250401,113800,15330378,1163,1163,1163,1163,1
20250401,113700,15329215,1163,1164,1164,1163,29
20250401,113600,15295487,1170,1164,1170,1163,56
20250401,113500,15230168,1164,1165,1165,1164,29
20250401,113400,15196411,1182,1177,1182,1162,3468
20250401,113300,11159772,1177,1177,1177,1177,2
20250401,113200,11157418,1177,1177,1177,1177,0
20250401,113100,11157418,1177,1177,1177,1177,0
20250401,113000,11157418,1177,1177,1177,1177,9
20250401,112900,11146825,1177,1177,1177,1177,24
20250401,112800,11118577,1177,1177,1177,1177,100
20250401,112700,11000877,1177,1177,1177,1177,0
20250401,112600,11000877,1177,1177,1177,1177,1
20250401,112500,10999700,1177,1177,1177,1177,0
20250401,112400,10999700,1177,1177,1177,1177,0
20250401,112300,10999700,1177,1177,1177,1177,5
20250401,112200,10993815,1177,1177,1177,1177,0
20250401,112100,10993815,1177,1177,1177,1177,0
20250401,112000,10993815,1177,1177,1177,1177,20
20250401,111900,10970275,1178,1178,1178,1178,0
20250401,111800,10970275,1178,1178,1178,1178,0
20250401,111700,10970275,1178,1178,1178,1178,0
20250401,111600,10970275,1178,1178,1178,1178,1
20250401,111500,10969097,1177,1177,1177,1177,0
20250401,111400,10969097,1177,1177,1177,1177,0
20250401,111300,10969097,1177,1177,1177,1177,19
20250401,111200,10946734,1182,1182,1182,1182,0
20250401,111100,10946734,1182,1182,1182,1182,0
20250401,111000,10946734,1182,1182,1182,1182,1
20250401,110900,10945552,1181,1181,1181,1181,0
20250401,110800,10945552,1181,1181,1181,1181,0
20250401,110700,10945552,1181,1181,1181,1181,0
20250401,110600,10945552,1181,1181,1181,1181,0
20250401,110500,10945552,1181,1181,1181,1181,0
20250401,110400,10945552,1181,1181,1181,1181,0
20250401,110300,10945552,1181,1181,1181,1181,0
20250401,110200,10945552,1181,1181,1181,1181,0
20250401,110100,10945552,1181,1181,1181,1181,0
20250401,110000,10945552,1181,1181,1181,1181,0
20250401,105900,10945552,1181,1181,1181,1181,0
20250401,105800,10945552,1181,1181,1181,1181,0
20250401,105700,10945552,1181,1181,1181,1181,0
20250401,105600,10945552,1181,1181,1181,1181,0
20250401,105500,10945552,1181,1181,1181,1181,15
20250401,105400,10927837,1181,1181,1181,1181,0
20250401,105300,10927837,1181,1181,1181,1181,0
20250401,105200,10927837,1181,1181,1181,1181,0
20250401,105100,10927837,1181,1181,1181,1181,0
20250401,105000,10927837,1181,1181,1181,1181,0
20250401,104900,10927837,1181,1181,1181,1181,0
20250401,104800,10927837,1181,1181,1181,1181,0
20250401,104700,10927837,1181,1181,1181,1181,0
20250401,104600,10927837,1181,1181,1181,1181,0
20250401,104500,10927837,1181,1181,1181,1181,1
20250401,104400,10926656,1170,1170,1170,1170,0
20250401,104300,10926656,1170,1170,1170,1170,0
20250401,104200,10926656,1170,1170,1170,1170,0
20250401,104100,10926656,1170,1170,1170,1170,0
20250401,104000,10926656,1170,1170,1170,1170,0
20250401,103900,10926656,1170,1170,1170,1170,0
20250401,103800,10926656,1170,1170,1170,1170,0
20250401,103700,10926656,1170,1170,1170,1170,0
20250401,103600,10926656,1170,1170,1170,1170,0
20250401,103500,10926656,1170,1170,1170,1170,0
20250401,103400,10926656,1170,1170,1170,1170,0
20250401,103300,10926656,1170,1170,1170,1170,0
20250401,103200,10926656,1170,1170,1170,1170,0
20250401,103100,10926656,1170,1170,1170,1170,0
20250401,103000,10926656,1170,1170,1170,1170,0
20250401,102900,10926656,1170,1170,1170,1170,0
20250401,102800,10926656,1170,1170,1170,1170,2283
20250401,102700,8255546,1170,1170,1170,1170,166
20250401,102600,8061326,1170,1175,1175,1170,1551
20250401,102500,6245573,1182,1182,1182,1182,0
20250401,102400,6245573,1182,1182,1182,1182,0
20250401,102300,6245573,1182,1182,1182,1182,0
20250401,102200,6245573,1182,1182,1182,1182,0
20250401,102100,6245573,1182,1182,1182,1182,0
20250401,102000,6245573,1182,1182,1182,1182,0
20250401,101900,6245573,1182,1182,1182,1182,0
20250401,101800,6245573,1182,1182,1182,1182,0
20250401,101700,6245573,1182,1182,1182,1182,1
20250401,101600,6244391,1170,1170,1170,1170,0
20250401,101500,6244391,1170,1170,1170,1170,0
20250401,101400,6244391,1170,1170,1170,1170,500
20250401,101300,5659391,1183,1183,1183,1183,0
20250401,101200,5659391,1183,1183,1183,1183,0
20250401,101100,5659391,1183,1183,1183,1183,0
20250401,101000,5659391,1183,1183,1183,1183,0
20250401,100900,5659391,1183,1171,1183,1170,1001
20250401,100800,4487663,1170,1180,1180,1170,500
20250401,100700,3898596,1196,1196,1196,1196,0
20250401,100600,3898596,1196,1196,1196,1196,0
20250401,100500,3898596,1196,1196,1196,1196,0
20250401,100400,3898596,1196,1196,1196,1196,0
20250401,100300,3898596,1196,1196,1196,1196,1
20250401,100200,3897400,1196,1196,1196,1196,3
20250401,100100,3893812,1180,1180,1180,1180,0
20250401,100000,3893812,1180,1180,1180,1180,62
20250401,095900,3820652,1180,1180,1180,1180,142
20250401,095800,3653092,1189,1189,1189,1189,615
20250401,095700,2921857,1189,1189,1189,1189,0
20250401,095600,2921857,1189,1185,1189,1185,500
20250401,095500,2328148,1185,1185,1185,1185,0
20250401,095400,2328148,1185,1185,1185,1185,0
20250401,095300,2328148,1185,1185,1185,1185,0
20250401,095200,2328148,1185,1185,1185,1185,0
20250401,095100,2328148,1185,1184,1185,1184,50
20250401,095000,2268899,1185,1185,1185,1185,0
20250401,094900,2268899,1185,1185,1185,1185,0
20250401,094800,2268899,1185,1185,1185,1171,7
20250401,094700,2260618,1170,1170,1184,1170,9
20250401,094600,2250074,1170,1170,1170,1170,450
20250401,094500,1723574,1170,1170,1170,1170,142
20250401,094400,1557434,1170,1170,1170,1170,0
20250401,094300,1557434,1170,1171,1171,1170,500
20250401,094200,972384,1173,1173,1173,1173,107
20250401,094100,846873,1173,1173,1173,1173,0
20250401,094000,846873,1173,1173,1173,1173,0
20250401,093900,846873,1173,1173,1173,1173,2
20250401,093800,844527,1173,1173,1173,1173,0
20250401,093700,844527,1173,1173,1173,1173,0
20250401,093600,844527,1173,1173,1173,1173,8
20250401,093500,835143,1173,1173,1173,1173,0
20250401,093400,835143,1173,1173,1173,1173,0
20250401,093300,835143,1173,1173,1173,1173,0
20250401,093200,835143,1173,1173,1173,1173,35
20250401,093100,794088,1173,1173,1173,1173,0
20250401,093000,794088,1173,1173,1173,1173,0
20250401,092900,794088,1173,1173,1173,1173,142
20250401,092800,627522,1172,1172,1172,1172,0
20250401,092700,627522,1172,1172,1172,1172,0
20250401,092600,627522,1172,1172,1172,1172,3
20250401,092500,624006,1172,1172,1172,1172,0
20250401,092400,624006,1172,1172,1172,1172,0
20250401,092300,624006,1172,1172,1172,1172,12
20250401,092200,609942,1171,1171,1171,1171,0
20250401,092100,609942,1171,1171,1171,1171,0
20250401,092000,609942,1171,1170,1171,1170,12
20250401,091900,595900,1170,1170,1170,1170,38
20250401,091800,551440,1170,1170,1170,1170,13
20250401,091700,536230,1170,1170,1170,1170,0
20250401,091600,536230,1170,1170,1170,1170,142
20250401,091500,370090,1171,1171,1171,1171,0
20250401,091400,370090,1171,1171,1171,1171,0
20250401,091300,370090,1171,1171,1171,1171,1
20250401,091200,368919,1171,1171,1171,1171,0
20250401,091100,368919,1171,1171,1171,1171,0
20250401,091000,368919,1171,1171,1171,1171,15
20250401,090900,351354,1189,1189,1189,1189,0
20250401,090800,351354,1189,1189,1189,1189,0
20250401,090700,351354,1189,1171,1189,1171,51
20250401,090600,290985,1170,1170,1170,1170,0
20250401,090500,290985,1170,1170,1170,1170,0
20250401,090400,290985,1170,1170,1170,1170,0
20250401,090300,290985,1170,1170,1170,1170,142
20250401,090200,124845,1189,1189,1189,1189,0
20250401,090100,124845,1189,1189,1189,1189,0
20250401,090000,124845,1189,1189,1189,1189,105
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 200500 26180581 1167 1167 1167 1167 2408
3 20250401 200400 26180581 1167 1167 1167 1167 0
4 20250401 200300 26180581 1167 1167 1167 1167 0
5 20250401 200200 26180581 1167 1167 1167 1167 0
6 20250401 200100 26180581 1167 1167 1167 1167 0
7 20250401 200000 26180581 1167 1167 1167 1167 0
8 20250401 195900 26180581 1167 1167 1167 1167 0
9 20250401 195800 26180581 1167 1167 1167 1167 0
10 20250401 195700 26180581 1167 1167 1167 1167 0
11 20250401 195600 26180581 1167 1167 1167 1167 0
12 20250401 195500 26180581 1167 1167 1167 1167 0
13 20250401 195400 26180581 1167 1167 1167 1167 0
14 20250401 195300 26180581 1167 1167 1167 1167 0
15 20250401 195200 26180581 1167 1167 1167 1167 0
16 20250401 195100 26180581 1167 1167 1167 1167 0
17 20250401 195000 26180581 1167 1167 1167 1167 0
18 20250401 194900 26180581 1167 1167 1167 1167 0
19 20250401 194800 26180581 1167 1167 1167 1167 0
20 20250401 194700 26180581 1167 1167 1167 1167 0
21 20250401 194600 26180581 1167 1167 1167 1167 0
22 20250401 194500 26180581 1167 1167 1167 1167 0
23 20250401 194400 26180581 1167 1167 1167 1167 0
24 20250401 194300 26180581 1167 1167 1167 1167 0
25 20250401 194200 26180581 1167 1167 1167 1167 0
26 20250401 194100 26180581 1167 1167 1167 1167 0
27 20250401 194000 26180581 1167 1167 1167 1167 0
28 20250401 193900 26180581 1167 1167 1167 1167 0
29 20250401 193800 26180581 1167 1167 1167 1167 0
30 20250401 193700 26180581 1167 1167 1167 1167 0
31 20250401 193600 26180581 1167 1167 1167 1167 0
32 20250401 193500 26180581 1167 1167 1167 1167 2408
33 20250401 193400 26180581 1167 1167 1167 1167 0
34 20250401 193300 26180581 1167 1167 1167 1167 0
35 20250401 193200 26180581 1167 1167 1167 1167 0
36 20250401 193100 26180581 1167 1167 1167 1167 0
37 20250401 193000 26180581 1167 1167 1167 1167 0
38 20250401 192900 26180581 1167 1167 1167 1167 0
39 20250401 192800 26180581 1167 1167 1167 1167 0
40 20250401 192700 26180581 1167 1167 1167 1167 0
41 20250401 192600 26180581 1167 1167 1167 1167 0
42 20250401 192500 26180581 1167 1167 1167 1167 0
43 20250401 192400 26180581 1167 1167 1167 1167 0
44 20250401 192300 26180581 1167 1167 1167 1167 0
45 20250401 192200 26180581 1167 1167 1167 1167 0
46 20250401 192100 26180581 1167 1167 1167 1167 0
47 20250401 192000 26180581 1167 1167 1167 1167 0
48 20250401 191900 26180581 1167 1167 1167 1167 0
49 20250401 191800 26180581 1167 1167 1167 1167 0
50 20250401 191700 26180581 1167 1167 1167 1167 0
51 20250401 191600 26180581 1167 1167 1167 1167 0
52 20250401 191500 26180581 1167 1167 1167 1167 0
53 20250401 191400 26180581 1167 1167 1167 1167 0
54 20250401 191300 26180581 1167 1167 1167 1167 0
55 20250401 191200 26180581 1167 1167 1167 1167 0
56 20250401 191100 26180581 1167 1167 1167 1167 0
57 20250401 191000 26180581 1167 1167 1167 1167 0
58 20250401 190900 26180581 1167 1167 1167 1167 0
59 20250401 190800 26180581 1167 1167 1167 1167 0
60 20250401 190700 26180581 1167 1167 1167 1167 0
61 20250401 190600 26180581 1167 1167 1167 1167 0
62 20250401 190500 26180581 1167 1167 1167 1167 2408
63 20250401 190400 26180581 1167 1167 1167 1167 0
64 20250401 190300 26180581 1167 1167 1167 1167 0
65 20250401 190200 26180581 1167 1167 1167 1167 0
66 20250401 190100 26180581 1167 1167 1167 1167 0
67 20250401 190000 26180581 1167 1167 1167 1167 0
68 20250401 185900 26180581 1167 1167 1167 1167 0
69 20250401 185800 26180581 1167 1167 1167 1167 0
70 20250401 185700 26180581 1167 1167 1167 1167 0
71 20250401 185600 26180581 1167 1167 1167 1167 0
72 20250401 185500 26180581 1167 1167 1167 1167 0
73 20250401 185400 26180581 1167 1167 1167 1167 0
74 20250401 185300 26180581 1167 1167 1167 1167 0
75 20250401 185200 26180581 1167 1167 1167 1167 0
76 20250401 185100 26180581 1167 1167 1167 1167 0
77 20250401 185000 26180581 1167 1167 1167 1167 0
78 20250401 184900 26180581 1167 1167 1167 1167 0
79 20250401 184800 26180581 1167 1167 1167 1167 0
80 20250401 184700 26180581 1167 1167 1167 1167 0
81 20250401 184600 26180581 1167 1167 1167 1167 0
82 20250401 184500 26180581 1167 1167 1167 1167 0
83 20250401 184400 26180581 1167 1167 1167 1167 0
84 20250401 184300 26180581 1167 1167 1167 1167 0
85 20250401 184200 26180581 1167 1167 1167 1167 0
86 20250401 184100 26180581 1167 1167 1167 1167 0
87 20250401 184000 26180581 1167 1167 1167 1167 0
88 20250401 183900 26180581 1167 1167 1167 1167 0
89 20250401 183800 26180581 1167 1167 1167 1167 0
90 20250401 183700 26180581 1167 1167 1167 1167 0
91 20250401 183600 26180581 1167 1167 1167 1167 0
92 20250401 183500 26180581 1167 1167 1167 1167 2408
93 20250401 183400 26180581 1167 1167 1167 1167 0
94 20250401 183300 26180581 1167 1167 1167 1167 0
95 20250401 183200 26180581 1167 1167 1167 1167 0
96 20250401 183100 26180581 1167 1167 1167 1167 0
97 20250401 183000 26180581 1167 1167 1167 1167 0
98 20250401 182900 26180581 1167 1167 1167 1167 0
99 20250401 182800 26180581 1167 1167 1167 1167 0
100 20250401 182700 26180581 1167 1167 1167 1167 0
101 20250401 182600 26180581 1167 1167 1167 1167 0
102 20250401 182500 26180581 1167 1167 1167 1167 0
103 20250401 182400 26180581 1167 1167 1167 1167 0
104 20250401 182300 26180581 1167 1167 1167 1167 0
105 20250401 182200 26180581 1167 1167 1167 1167 0
106 20250401 182100 26180581 1167 1167 1167 1167 0
107 20250401 182000 26180581 1167 1167 1167 1167 0
108 20250401 181900 26180581 1167 1167 1167 1167 0
109 20250401 181800 26180581 1167 1167 1167 1167 0
110 20250401 181700 26180581 1167 1167 1167 1167 0
111 20250401 181600 26180581 1167 1167 1167 1167 0
112 20250401 181500 26180581 1167 1167 1167 1167 0
113 20250401 181400 26180581 1167 1167 1167 1167 0
114 20250401 181300 26180581 1167 1167 1167 1167 0
115 20250401 181200 26180581 1167 1167 1167 1167 0
116 20250401 181100 26180581 1167 1167 1167 1167 0
117 20250401 181000 26180581 1167 1167 1167 1167 0
118 20250401 180900 26180581 1167 1167 1167 1167 0
119 20250401 180800 26180581 1167 1167 1167 1167 0
120 20250401 180700 26180581 1167 1167 1167 1167 0
121 20250401 180600 26180581 1167 1167 1167 1167 0
122 20250401 180500 26180581 1167 1167 1167 1167 2408
123 20250401 180400 26180581 1167 1167 1167 1167 0
124 20250401 180300 26180581 1167 1167 1167 1167 0
125 20250401 180200 26180581 1167 1167 1167 1167 0
126 20250401 180100 26180581 1167 1167 1167 1167 0
127 20250401 180000 26180581 1167 1167 1167 1167 0
128 20250401 175900 26180581 1167 1167 1167 1167 0
129 20250401 175800 26180581 1167 1167 1167 1167 0
130 20250401 175700 26180581 1167 1167 1167 1167 0
131 20250401 175600 26180581 1167 1167 1167 1167 0
132 20250401 175500 26180581 1167 1167 1167 1167 0
133 20250401 175400 26180581 1167 1167 1167 1167 0
134 20250401 175300 26180581 1167 1167 1167 1167 0
135 20250401 175200 26180581 1167 1167 1167 1167 0
136 20250401 175100 26180581 1167 1167 1167 1167 0
137 20250401 175000 26180581 1167 1167 1167 1167 0
138 20250401 174900 26180581 1167 1167 1167 1167 0
139 20250401 174800 26180581 1167 1167 1167 1167 0
140 20250401 174700 26180581 1167 1167 1167 1167 0
141 20250401 174600 26180581 1167 1167 1167 1167 0
142 20250401 174500 26180581 1167 1167 1167 1167 0
143 20250401 174400 26180581 1167 1167 1167 1167 0
144 20250401 174300 26180581 1167 1167 1167 1167 0
145 20250401 174200 26180581 1167 1167 1167 1167 0
146 20250401 174100 26180581 1167 1167 1167 1167 0
147 20250401 174000 26180581 1167 1167 1167 1167 0
148 20250401 173900 26180581 1167 1167 1167 1167 0
149 20250401 173800 26180581 1167 1167 1167 1167 0
150 20250401 173700 26180581 1167 1167 1167 1167 0
151 20250401 173600 26180581 1167 1167 1167 1167 0
152 20250401 173500 26180581 1167 1167 1167 1167 2408
153 20250401 173400 26180581 1167 1167 1167 1167 0
154 20250401 173300 26180581 1167 1167 1167 1167 0
155 20250401 173200 26180581 1167 1167 1167 1167 0
156 20250401 173100 26180581 1167 1167 1167 1167 0
157 20250401 173000 26180581 1167 1167 1167 1167 0
158 20250401 172900 26180581 1167 1167 1167 1167 0
159 20250401 172800 26180581 1167 1167 1167 1167 0
160 20250401 172700 26180581 1167 1167 1167 1167 0
161 20250401 172600 26180581 1167 1167 1167 1167 0
162 20250401 172500 26180581 1167 1167 1167 1167 0
163 20250401 172400 26180581 1167 1167 1167 1167 0
164 20250401 172300 26180581 1167 1167 1167 1167 0
165 20250401 172200 26180581 1167 1167 1167 1167 0
166 20250401 172100 26180581 1167 1167 1167 1167 0
167 20250401 172000 26180581 1167 1167 1167 1167 0
168 20250401 171900 26180581 1167 1167 1167 1167 0
169 20250401 171800 26180581 1167 1167 1167 1167 0
170 20250401 171700 26180581 1167 1167 1167 1167 0
171 20250401 171600 26180581 1167 1167 1167 1167 0
172 20250401 171500 26180581 1167 1167 1167 1167 0
173 20250401 171400 26180581 1167 1167 1167 1167 0
174 20250401 171300 26180581 1167 1167 1167 1167 0
175 20250401 171200 26180581 1167 1167 1167 1167 0
176 20250401 171100 26180581 1167 1167 1167 1167 0
177 20250401 171000 26180581 1167 1167 1167 1167 0
178 20250401 170900 26180581 1167 1167 1167 1167 0
179 20250401 170800 26180581 1167 1167 1167 1167 0
180 20250401 170700 26180581 1167 1167 1167 1167 0
181 20250401 170600 26180581 1167 1167 1167 1167 0
182 20250401 170500 26180581 1167 1167 1167 1167 2408
183 20250401 170400 26180581 1167 1167 1167 1167 0
184 20250401 170300 26180581 1167 1167 1167 1167 0
185 20250401 170200 26180581 1167 1167 1167 1167 0
186 20250401 170100 26180581 1167 1167 1167 1167 0
187 20250401 170000 26180581 1167 1167 1167 1167 0
188 20250401 165900 26180581 1167 1167 1167 1167 0
189 20250401 165800 26180581 1167 1167 1167 1167 0
190 20250401 165700 26180581 1167 1167 1167 1167 0
191 20250401 165600 26180581 1167 1167 1167 1167 0
192 20250401 165500 26180581 1167 1167 1167 1167 0
193 20250401 165400 26180581 1167 1167 1167 1167 0
194 20250401 165300 26180581 1167 1167 1167 1167 0
195 20250401 165200 26180581 1167 1167 1167 1167 0
196 20250401 165100 26180581 1167 1167 1167 1167 0
197 20250401 165000 26180581 1167 1167 1167 1167 0
198 20250401 164900 26180581 1167 1167 1167 1167 0
199 20250401 164800 26180581 1167 1167 1167 1167 0
200 20250401 164700 26180581 1167 1167 1167 1167 0
201 20250401 164600 26180581 1167 1167 1167 1167 0
202 20250401 164500 26180581 1167 1167 1167 1167 0
203 20250401 164400 26180581 1167 1167 1167 1167 0
204 20250401 164300 26180581 1167 1167 1167 1167 0
205 20250401 164200 26180581 1167 1167 1167 1167 0
206 20250401 164100 26180581 1167 1167 1167 1167 0
207 20250401 164000 26180581 1167 1167 1167 1167 0
208 20250401 163900 26180581 1167 1167 1167 1167 0
209 20250401 163800 26180581 1167 1167 1167 1167 0
210 20250401 163700 26180581 1167 1167 1167 1167 0
211 20250401 163600 26180581 1167 1167 1167 1167 0
212 20250401 163500 26180581 1167 1167 1167 1167 2408
213 20250401 163400 26180581 1167 1167 1167 1167 0
214 20250401 163300 26180581 1167 1167 1167 1167 0
215 20250401 163200 26180581 1167 1167 1167 1167 0
216 20250401 163100 26180581 1167 1167 1167 1167 0
217 20250401 163000 26180581 1167 1167 1167 1167 0
218 20250401 162900 26180581 1167 1167 1167 1167 0
219 20250401 162800 26180581 1167 1167 1167 1167 0
220 20250401 162700 26180581 1167 1167 1167 1167 0
221 20250401 162600 26180581 1167 1167 1167 1167 0
222 20250401 162500 26180581 1167 1167 1167 1167 0
223 20250401 162400 26180581 1167 1167 1167 1167 0
224 20250401 162300 26180581 1167 1167 1167 1167 0
225 20250401 162200 26180581 1167 1167 1167 1167 0
226 20250401 162100 26180581 1167 1167 1167 1167 0
227 20250401 162000 26180581 1167 1167 1167 1167 0
228 20250401 161900 26180581 1167 1167 1167 1167 0
229 20250401 161800 26180581 1167 1167 1167 1167 0
230 20250401 161700 26180581 1167 1167 1167 1167 0
231 20250401 161600 26180581 1167 1167 1167 1167 0
232 20250401 161500 26180581 1167 1167 1167 1167 0
233 20250401 161400 26180581 1167 1167 1167 1167 0
234 20250401 161300 26180581 1167 1167 1167 1167 0
235 20250401 161200 26180581 1167 1167 1167 1167 0
236 20250401 161100 26180581 1167 1167 1167 1167 0
237 20250401 161000 26180581 1167 1167 1167 1167 0
238 20250401 160900 26180581 1167 1167 1167 1167 0
239 20250401 160800 26180581 1167 1167 1167 1167 0
240 20250401 160700 26180581 1167 1167 1167 1167 0
241 20250401 160600 26180581 1167 1167 1167 1167 0
242 20250401 160500 26180581 1167 1167 1167 1167 2408
243 20250401 160400 26180581 1167 1167 1167 1167 0
244 20250401 160300 26180581 1167 1167 1167 1167 0
245 20250401 160200 26180581 1167 1167 1167 1167 0
246 20250401 160100 26180581 1167 1167 1167 1167 0
247 20250401 160000 26180581 1167 1167 1167 1167 0
248 20250401 155900 26180581 1167 1167 1167 1167 0
249 20250401 155800 26180581 1167 1167 1167 1167 0
250 20250401 155700 26180581 1167 1167 1167 1167 0
251 20250401 155600 26180581 1167 1167 1167 1167 0
252 20250401 155500 26180581 1167 1167 1167 1167 0
253 20250401 155400 26180581 1167 1167 1167 1167 0
254 20250401 155300 26180581 1167 1167 1167 1167 0
255 20250401 155200 26180581 1167 1167 1167 1167 0
256 20250401 155100 26180581 1167 1167 1167 1167 0
257 20250401 155000 26180581 1167 1167 1167 1167 0
258 20250401 154900 26180581 1167 1167 1167 1167 0
259 20250401 154800 26180581 1167 1167 1167 1167 0
260 20250401 154700 26180581 1167 1167 1167 1167 0
261 20250401 154600 26180581 1167 1167 1167 1167 0
262 20250401 154500 26180581 1167 1167 1167 1167 0
263 20250401 154400 26180581 1167 1167 1167 1167 0
264 20250401 154300 26180581 1167 1167 1167 1167 0
265 20250401 154200 26180581 1167 1167 1167 1167 0
266 20250401 154100 26180581 1167 1167 1167 1167 0
267 20250401 154000 26180581 1167 1167 1167 1167 0
268 20250401 153900 26180581 1167 1167 1167 1167 0
269 20250401 153800 26180581 1167 1167 1167 1167 0
270 20250401 153700 26180581 1167 1167 1167 1167 0
271 20250401 153600 26180581 1167 1167 1167 1167 0
272 20250401 153500 26180581 1167 1167 1167 1167 2408
273 20250401 153400 26180581 1167 1167 1167 1167 0
274 20250401 153300 26180581 1167 1167 1167 1167 0
275 20250401 153200 26180581 1167 1167 1167 1167 0
276 20250401 153100 26180581 1167 1167 1167 1167 0
277 20250401 153000 26180581 1167 1167 1167 1167 2408
278 20250401 152900 23370445 1179 1179 1179 1179 0
279 20250401 152800 23370445 1179 1179 1179 1179 0
280 20250401 152700 23370445 1179 1179 1179 1179 0
281 20250401 152600 23370445 1179 1179 1179 1179 0
282 20250401 152500 23370445 1179 1179 1179 1179 0
283 20250401 152400 23370445 1179 1179 1179 1179 0
284 20250401 152300 23370445 1179 1179 1179 1179 0
285 20250401 152200 23370445 1179 1179 1179 1179 0
286 20250401 152100 23370445 1179 1179 1179 1179 0
287 20250401 152000 23370445 1179 1179 1179 1179 0
288 20250401 151900 23370445 1179 1171 1179 1171 19
289 20250401 151800 23348188 1178 1178 1178 1178 18
290 20250401 151700 23326984 1178 1178 1178 1178 83
291 20250401 151600 23229210 1178 1178 1178 1178 0
292 20250401 151500 23229210 1178 1178 1178 1178 0
293 20250401 151400 23229210 1178 1178 1178 1171 22
294 20250401 151300 23203413 1171 1171 1171 1171 0
295 20250401 151200 23203413 1171 1171 1171 1171 0
296 20250401 151100 23203413 1171 1171 1171 1171 0
297 20250401 151000 23203413 1171 1171 1171 1171 0
298 20250401 150900 23203413 1171 1171 1171 1171 18
299 20250401 150800 23182335 1171 1171 1171 1171 0
300 20250401 150700 23182335 1171 1171 1171 1171 0
301 20250401 150600 23182335 1171 1171 1171 1171 66
302 20250401 150500 23105049 1171 1171 1171 1171 0
303 20250401 150400 23105049 1171 1171 1171 1171 0
304 20250401 150300 23105049 1171 1171 1171 1171 0
305 20250401 150200 23105049 1171 1171 1171 1171 0
306 20250401 150100 23105049 1171 1171 1171 1171 0
307 20250401 150000 23105049 1171 1171 1171 1171 5
308 20250401 145900 23099194 1172 1172 1172 1172 17
309 20250401 145800 23079270 1172 1172 1172 1172 18
310 20250401 145700 23058174 1171 1178 1184 1171 105
311 20250401 145600 22934466 1171 1171 1171 1171 0
312 20250401 145500 22934466 1171 1171 1171 1171 0
313 20250401 145400 22934466 1171 1171 1171 1171 18
314 20250401 145300 22913388 1171 1171 1171 1171 0
315 20250401 145200 22913388 1171 1171 1171 1171 0
316 20250401 145100 22913388 1171 1171 1171 1171 0
317 20250401 145000 22913388 1171 1171 1171 1171 18
318 20250401 144900 22892310 1171 1171 1171 1171 0
319 20250401 144800 22892310 1171 1171 1171 1171 0
320 20250401 144700 22892310 1171 1171 1171 1171 0
321 20250401 144600 22892310 1171 1171 1171 1171 0
322 20250401 144500 22892310 1171 1171 1171 1171 0
323 20250401 144400 22892310 1171 1171 1171 1171 18
324 20250401 144300 22871232 1171 1171 1171 1171 0
325 20250401 144200 22871232 1171 1171 1171 1171 0
326 20250401 144100 22871232 1171 1171 1171 1171 0
327 20250401 144000 22871232 1171 1171 1171 1171 0
328 20250401 143900 22871232 1171 1171 1171 1171 0
329 20250401 143800 22871232 1171 1171 1171 1171 0
330 20250401 143700 22871232 1171 1171 1171 1171 0
331 20250401 143600 22871232 1171 1171 1171 1171 19
332 20250401 143500 22848983 1177 1177 1177 1177 0
333 20250401 143400 22848983 1177 1177 1177 1177 0
334 20250401 143300 22848983 1177 1177 1177 1177 0
335 20250401 143200 22848983 1177 1177 1177 1177 0
336 20250401 143100 22848983 1177 1177 1177 1177 0
337 20250401 143000 22848983 1177 1177 1177 1177 2
338 20250401 142900 22846629 1171 1171 1171 1171 19
339 20250401 142800 22824380 1170 1170 1170 1170 19
340 20250401 142700 22802150 1170 1170 1170 1170 20
341 20250401 142600 22778750 1170 1172 1172 1170 439
342 20250401 142500 22264312 1172 1172 1172 1172 20
343 20250401 142400 22240872 1172 1172 1172 1172 116
344 20250401 142300 22104920 1170 1170 1170 1170 0
345 20250401 142200 22104920 1170 1170 1170 1170 0
346 20250401 142100 22104920 1170 1170 1170 1170 20
347 20250401 142000 22081520 1170 1170 1170 1170 20
348 20250401 141900 22058120 1170 1170 1170 1170 20
349 20250401 141800 22034720 1170 1171 1178 1170 545
350 20250401 141700 21396607 1171 1171 1171 1171 0
351 20250401 141600 21396607 1171 1171 1171 1171 1
352 20250401 141500 21395436 1171 1171 1171 1171 0
353 20250401 141400 21395436 1171 1171 1171 1171 0
354 20250401 141300 21395436 1171 1171 1171 1171 5
355 20250401 141200 21389581 1171 1171 1171 1171 0
356 20250401 141100 21389581 1171 1171 1171 1171 0
357 20250401 141000 21389581 1171 1171 1171 1171 21
358 20250401 140900 21364990 1172 1172 1172 1172 0
359 20250401 140800 21364990 1172 1172 1172 1172 0
360 20250401 140700 21364990 1172 1172 1172 1172 1
361 20250401 140600 21363818 1171 1171 1171 1171 0
362 20250401 140500 21363818 1171 1171 1171 1171 0
363 20250401 140400 21363818 1171 1171 1171 1171 0
364 20250401 140300 21363818 1171 1171 1171 1171 1
365 20250401 140200 21362647 1171 1171 1171 1171 2
366 20250401 140100 21360305 1183 1183 1183 1183 0
367 20250401 140000 21360305 1183 1183 1183 1183 2
368 20250401 135900 21357939 1171 1171 1171 1171 5
369 20250401 135800 21352084 1171 1171 1171 1171 0
370 20250401 135700 21352084 1171 1171 1171 1171 0
371 20250401 135600 21352084 1171 1171 1171 1171 22
372 20250401 135500 21326322 1171 1171 1171 1171 22
373 20250401 135400 21300560 1171 1171 1171 1171 22
374 20250401 135300 21274798 1177 1184 1184 1177 521
375 20250401 135200 20657941 1177 1177 1177 1177 0
376 20250401 135100 20657941 1177 1177 1177 1177 0
377 20250401 135000 20657941 1177 1177 1177 1177 22
378 20250401 134900 20632047 1177 1177 1177 1177 0
379 20250401 134800 20632047 1177 1177 1177 1177 0
380 20250401 134700 20632047 1177 1177 1177 1177 1
381 20250401 134600 20630870 1177 1177 1177 1177 0
382 20250401 134500 20630870 1177 1177 1177 1177 0
383 20250401 134400 20630870 1177 1177 1177 1177 1
384 20250401 134300 20629693 1177 1177 1177 1177 0
385 20250401 134200 20629693 1177 1177 1177 1177 2
386 20250401 134100 20627339 1177 1177 1177 1177 10
387 20250401 134000 20615569 1170 1170 1170 1170 0
388 20250401 133900 20615569 1170 1170 1170 1170 1
389 20250401 133800 20614399 1171 1171 1171 1171 0
390 20250401 133700 20614399 1171 1171 1171 1171 0
391 20250401 133600 20614399 1171 1171 1171 1171 1
392 20250401 133500 20613228 1171 1171 1171 1171 5
393 20250401 133400 20607373 1171 1171 1171 1171 0
394 20250401 133300 20607373 1171 1171 1171 1171 0
395 20250401 133200 20607373 1171 1171 1171 1171 19
396 20250401 133100 20585124 1170 1170 1170 1170 0
397 20250401 133000 20585124 1170 1170 1170 1170 55
398 20250401 132900 20520774 1170 1170 1170 1170 23
399 20250401 132800 20493864 1170 1170 1170 1170 0
400 20250401 132700 20493864 1170 1170 1170 1170 0
401 20250401 132600 20493864 1170 1170 1170 1170 2
402 20250401 132500 20491524 1170 1170 1170 1170 0
403 20250401 132400 20491524 1170 1170 1170 1170 0
404 20250401 132300 20491524 1170 1170 1170 1170 2
405 20250401 132200 20489184 1170 1170 1170 1170 5
406 20250401 132100 20483334 1170 1170 1170 1170 0
407 20250401 132000 20483334 1170 1170 1170 1170 0
408 20250401 131900 20483334 1170 1170 1170 1170 23
409 20250401 131800 20456424 1170 1170 1170 1170 0
410 20250401 131700 20456424 1170 1170 1170 1170 0
411 20250401 131600 20456424 1170 1170 1170 1170 1
412 20250401 131500 20455254 1170 1170 1170 1170 0
413 20250401 131400 20455254 1170 1170 1170 1170 0
414 20250401 131300 20455254 1170 1170 1170 1170 5
415 20250401 131200 20449404 1175 1175 1175 1175 0
416 20250401 131100 20449404 1175 1175 1175 1175 0
417 20250401 131000 20449404 1175 1175 1175 1175 10
418 20250401 130900 20437654 1170 1170 1170 1170 7
419 20250401 130800 20429464 1170 1170 1170 1170 0
420 20250401 130700 20429464 1170 1170 1170 1170 0
421 20250401 130600 20429464 1170 1170 1170 1170 24
422 20250401 130500 20401384 1170 1170 1170 1170 0
423 20250401 130400 20401384 1170 1170 1170 1170 0
424 20250401 130300 20401384 1170 1170 1170 1170 1
425 20250401 130200 20400214 1170 1170 1170 1170 0
426 20250401 130100 20400214 1170 1170 1170 1170 2
427 20250401 130000 20397874 1170 1170 1170 1170 11
428 20250401 125900 20385004 1176 1176 1176 1176 0
429 20250401 125800 20385004 1176 1176 1176 1176 40
430 20250401 125700 20337964 1171 1171 1171 1171 5
431 20250401 125600 20332109 1176 1176 1176 1176 0
432 20250401 125500 20332109 1176 1176 1176 1176 0
433 20250401 125400 20332109 1176 1176 1176 1176 0
434 20250401 125300 20332109 1176 1175 1176 1175 2
435 20250401 125200 20329758 1171 1171 1171 1171 1
436 20250401 125100 20328587 1176 1176 1176 1176 0
437 20250401 125000 20328587 1176 1176 1176 1176 4
438 20250401 124900 20323883 1176 1176 1176 1176 0
439 20250401 124800 20323883 1176 1176 1176 1176 0
440 20250401 124700 20323883 1176 1176 1176 1176 1
441 20250401 124600 20322707 1176 1176 1176 1176 0
442 20250401 124500 20322707 1176 1176 1176 1176 0
443 20250401 124400 20322707 1176 1176 1176 1176 5
444 20250401 124300 20316827 1170 1170 1170 1170 0
445 20250401 124200 20316827 1170 1170 1170 1170 0
446 20250401 124100 20316827 1170 1177 1177 1170 8
447 20250401 124000 20307460 1169 1169 1169 1169 0
448 20250401 123900 20307460 1169 1169 1169 1169 0
449 20250401 123800 20307460 1169 1170 1170 1169 25
450 20250401 123700 20278234 1177 1169 1177 1169 41
451 20250401 123600 20230178 1171 1170 1171 1170 25
452 20250401 123500 20200904 1180 1169 1180 1169 528
453 20250401 123400 19582573 1169 1169 1169 1169 18
454 20250401 123300 19561531 1170 1170 1170 1170 5
455 20250401 123200 19555681 1170 1171 1171 1170 419
456 20250401 123100 19065450 1170 1170 1170 1170 107
457 20250401 123000 18940260 1179 1179 1179 1179 181
458 20250401 122900 18726861 1179 1179 1179 1179 19
459 20250401 122800 18704460 1179 1179 1179 1179 19
460 20250401 122700 18682059 1180 1180 1180 1180 300
461 20250401 122600 18328059 1179 1179 1179 1179 0
462 20250401 122500 18328059 1179 1179 1179 1179 5
463 20250401 122400 18322164 1179 1179 1179 1179 0
464 20250401 122300 18322164 1179 1179 1179 1179 0
465 20250401 122200 18322164 1179 1179 1179 1179 22
466 20250401 122100 18296226 1179 1179 1179 1179 22
467 20250401 122000 18270288 1179 1179 1179 1179 78
468 20250401 121900 18178326 1179 1178 1180 1169 285
469 20250401 121800 17842297 1168 1178 1178 1168 13
470 20250401 121700 17827013 1168 1168 1168 1168 1
471 20250401 121600 17825845 1179 1168 1179 1168 3
472 20250401 121500 17822319 1168 1168 1168 1168 0
473 20250401 121400 17822319 1168 1168 1168 1168 1
474 20250401 121300 17821151 1168 1168 1168 1168 0
475 20250401 121200 17821151 1168 1168 1168 1168 0
476 20250401 121100 17821151 1168 1168 1168 1168 5
477 20250401 121000 17815311 1168 1168 1168 1168 0
478 20250401 120900 17815311 1168 1168 1168 1168 0
479 20250401 120800 17815311 1168 1168 1168 1168 21
480 20250401 120700 17790783 1168 1168 1168 1168 0
481 20250401 120600 17790783 1168 1168 1168 1168 0
482 20250401 120500 17790783 1168 1168 1168 1168 2
483 20250401 120400 17788447 1168 1168 1168 1168 0
484 20250401 120300 17788447 1168 1168 1168 1168 0
485 20250401 120200 17788447 1168 1168 1168 1168 0
486 20250401 120100 17788447 1168 1169 1169 1168 7
487 20250401 120000 17780266 1168 1168 1168 1168 0
488 20250401 115900 17780266 1168 1168 1168 1168 0
489 20250401 115800 17780266 1168 1168 1168 1168 23
490 20250401 115700 17753402 1178 1178 1178 1178 0
491 20250401 115600 17753402 1178 1178 1178 1178 0
492 20250401 115500 17753402 1178 1178 1178 1178 1
493 20250401 115400 17752224 1165 1165 1165 1165 0
494 20250401 115300 17752224 1165 1165 1165 1165 0
495 20250401 115200 17752224 1165 1165 1165 1165 2
496 20250401 115100 17749894 1165 1165 1165 1165 0
497 20250401 115000 17749894 1165 1165 1165 1165 0
498 20250401 114900 17749894 1165 1165 1165 1165 8
499 20250401 114800 17740574 1163 1163 1163 1163 0
500 20250401 114700 17740574 1163 1163 1163 1163 0
501 20250401 114600 17740574 1163 1165 1165 1163 26
502 20250401 114500 17710332 1165 1165 1165 1165 26
503 20250401 114400 17680042 1165 1165 1165 1165 27
504 20250401 114300 17648587 1163 1163 1163 1163 378
505 20250401 114200 17208973 1163 1163 1163 1163 527
506 20250401 114100 16596072 1163 1163 1163 1163 527
507 20250401 114000 15983171 1163 1163 1170 1163 561
508 20250401 113900 15330378 1163 1163 1163 1163 0
509 20250401 113800 15330378 1163 1163 1163 1163 1
510 20250401 113700 15329215 1163 1164 1164 1163 29
511 20250401 113600 15295487 1170 1164 1170 1163 56
512 20250401 113500 15230168 1164 1165 1165 1164 29
513 20250401 113400 15196411 1182 1177 1182 1162 3468
514 20250401 113300 11159772 1177 1177 1177 1177 2
515 20250401 113200 11157418 1177 1177 1177 1177 0
516 20250401 113100 11157418 1177 1177 1177 1177 0
517 20250401 113000 11157418 1177 1177 1177 1177 9
518 20250401 112900 11146825 1177 1177 1177 1177 24
519 20250401 112800 11118577 1177 1177 1177 1177 100
520 20250401 112700 11000877 1177 1177 1177 1177 0
521 20250401 112600 11000877 1177 1177 1177 1177 1
522 20250401 112500 10999700 1177 1177 1177 1177 0
523 20250401 112400 10999700 1177 1177 1177 1177 0
524 20250401 112300 10999700 1177 1177 1177 1177 5
525 20250401 112200 10993815 1177 1177 1177 1177 0
526 20250401 112100 10993815 1177 1177 1177 1177 0
527 20250401 112000 10993815 1177 1177 1177 1177 20
528 20250401 111900 10970275 1178 1178 1178 1178 0
529 20250401 111800 10970275 1178 1178 1178 1178 0
530 20250401 111700 10970275 1178 1178 1178 1178 0
531 20250401 111600 10970275 1178 1178 1178 1178 1
532 20250401 111500 10969097 1177 1177 1177 1177 0
533 20250401 111400 10969097 1177 1177 1177 1177 0
534 20250401 111300 10969097 1177 1177 1177 1177 19
535 20250401 111200 10946734 1182 1182 1182 1182 0
536 20250401 111100 10946734 1182 1182 1182 1182 0
537 20250401 111000 10946734 1182 1182 1182 1182 1
538 20250401 110900 10945552 1181 1181 1181 1181 0
539 20250401 110800 10945552 1181 1181 1181 1181 0
540 20250401 110700 10945552 1181 1181 1181 1181 0
541 20250401 110600 10945552 1181 1181 1181 1181 0
542 20250401 110500 10945552 1181 1181 1181 1181 0
543 20250401 110400 10945552 1181 1181 1181 1181 0
544 20250401 110300 10945552 1181 1181 1181 1181 0
545 20250401 110200 10945552 1181 1181 1181 1181 0
546 20250401 110100 10945552 1181 1181 1181 1181 0
547 20250401 110000 10945552 1181 1181 1181 1181 0
548 20250401 105900 10945552 1181 1181 1181 1181 0
549 20250401 105800 10945552 1181 1181 1181 1181 0
550 20250401 105700 10945552 1181 1181 1181 1181 0
551 20250401 105600 10945552 1181 1181 1181 1181 0
552 20250401 105500 10945552 1181 1181 1181 1181 15
553 20250401 105400 10927837 1181 1181 1181 1181 0
554 20250401 105300 10927837 1181 1181 1181 1181 0
555 20250401 105200 10927837 1181 1181 1181 1181 0
556 20250401 105100 10927837 1181 1181 1181 1181 0
557 20250401 105000 10927837 1181 1181 1181 1181 0
558 20250401 104900 10927837 1181 1181 1181 1181 0
559 20250401 104800 10927837 1181 1181 1181 1181 0
560 20250401 104700 10927837 1181 1181 1181 1181 0
561 20250401 104600 10927837 1181 1181 1181 1181 0
562 20250401 104500 10927837 1181 1181 1181 1181 1
563 20250401 104400 10926656 1170 1170 1170 1170 0
564 20250401 104300 10926656 1170 1170 1170 1170 0
565 20250401 104200 10926656 1170 1170 1170 1170 0
566 20250401 104100 10926656 1170 1170 1170 1170 0
567 20250401 104000 10926656 1170 1170 1170 1170 0
568 20250401 103900 10926656 1170 1170 1170 1170 0
569 20250401 103800 10926656 1170 1170 1170 1170 0
570 20250401 103700 10926656 1170 1170 1170 1170 0
571 20250401 103600 10926656 1170 1170 1170 1170 0
572 20250401 103500 10926656 1170 1170 1170 1170 0
573 20250401 103400 10926656 1170 1170 1170 1170 0
574 20250401 103300 10926656 1170 1170 1170 1170 0
575 20250401 103200 10926656 1170 1170 1170 1170 0
576 20250401 103100 10926656 1170 1170 1170 1170 0
577 20250401 103000 10926656 1170 1170 1170 1170 0
578 20250401 102900 10926656 1170 1170 1170 1170 0
579 20250401 102800 10926656 1170 1170 1170 1170 2283
580 20250401 102700 8255546 1170 1170 1170 1170 166
581 20250401 102600 8061326 1170 1175 1175 1170 1551
582 20250401 102500 6245573 1182 1182 1182 1182 0
583 20250401 102400 6245573 1182 1182 1182 1182 0
584 20250401 102300 6245573 1182 1182 1182 1182 0
585 20250401 102200 6245573 1182 1182 1182 1182 0
586 20250401 102100 6245573 1182 1182 1182 1182 0
587 20250401 102000 6245573 1182 1182 1182 1182 0
588 20250401 101900 6245573 1182 1182 1182 1182 0
589 20250401 101800 6245573 1182 1182 1182 1182 0
590 20250401 101700 6245573 1182 1182 1182 1182 1
591 20250401 101600 6244391 1170 1170 1170 1170 0
592 20250401 101500 6244391 1170 1170 1170 1170 0
593 20250401 101400 6244391 1170 1170 1170 1170 500
594 20250401 101300 5659391 1183 1183 1183 1183 0
595 20250401 101200 5659391 1183 1183 1183 1183 0
596 20250401 101100 5659391 1183 1183 1183 1183 0
597 20250401 101000 5659391 1183 1183 1183 1183 0
598 20250401 100900 5659391 1183 1171 1183 1170 1001
599 20250401 100800 4487663 1170 1180 1180 1170 500
600 20250401 100700 3898596 1196 1196 1196 1196 0
601 20250401 100600 3898596 1196 1196 1196 1196 0
602 20250401 100500 3898596 1196 1196 1196 1196 0
603 20250401 100400 3898596 1196 1196 1196 1196 0
604 20250401 100300 3898596 1196 1196 1196 1196 1
605 20250401 100200 3897400 1196 1196 1196 1196 3
606 20250401 100100 3893812 1180 1180 1180 1180 0
607 20250401 100000 3893812 1180 1180 1180 1180 62
608 20250401 095900 3820652 1180 1180 1180 1180 142
609 20250401 095800 3653092 1189 1189 1189 1189 615
610 20250401 095700 2921857 1189 1189 1189 1189 0
611 20250401 095600 2921857 1189 1185 1189 1185 500
612 20250401 095500 2328148 1185 1185 1185 1185 0
613 20250401 095400 2328148 1185 1185 1185 1185 0
614 20250401 095300 2328148 1185 1185 1185 1185 0
615 20250401 095200 2328148 1185 1185 1185 1185 0
616 20250401 095100 2328148 1185 1184 1185 1184 50
617 20250401 095000 2268899 1185 1185 1185 1185 0
618 20250401 094900 2268899 1185 1185 1185 1185 0
619 20250401 094800 2268899 1185 1185 1185 1171 7
620 20250401 094700 2260618 1170 1170 1184 1170 9
621 20250401 094600 2250074 1170 1170 1170 1170 450
622 20250401 094500 1723574 1170 1170 1170 1170 142
623 20250401 094400 1557434 1170 1170 1170 1170 0
624 20250401 094300 1557434 1170 1171 1171 1170 500
625 20250401 094200 972384 1173 1173 1173 1173 107
626 20250401 094100 846873 1173 1173 1173 1173 0
627 20250401 094000 846873 1173 1173 1173 1173 0
628 20250401 093900 846873 1173 1173 1173 1173 2
629 20250401 093800 844527 1173 1173 1173 1173 0
630 20250401 093700 844527 1173 1173 1173 1173 0
631 20250401 093600 844527 1173 1173 1173 1173 8
632 20250401 093500 835143 1173 1173 1173 1173 0
633 20250401 093400 835143 1173 1173 1173 1173 0
634 20250401 093300 835143 1173 1173 1173 1173 0
635 20250401 093200 835143 1173 1173 1173 1173 35
636 20250401 093100 794088 1173 1173 1173 1173 0
637 20250401 093000 794088 1173 1173 1173 1173 0
638 20250401 092900 794088 1173 1173 1173 1173 142
639 20250401 092800 627522 1172 1172 1172 1172 0
640 20250401 092700 627522 1172 1172 1172 1172 0
641 20250401 092600 627522 1172 1172 1172 1172 3
642 20250401 092500 624006 1172 1172 1172 1172 0
643 20250401 092400 624006 1172 1172 1172 1172 0
644 20250401 092300 624006 1172 1172 1172 1172 12
645 20250401 092200 609942 1171 1171 1171 1171 0
646 20250401 092100 609942 1171 1171 1171 1171 0
647 20250401 092000 609942 1171 1170 1171 1170 12
648 20250401 091900 595900 1170 1170 1170 1170 38
649 20250401 091800 551440 1170 1170 1170 1170 13
650 20250401 091700 536230 1170 1170 1170 1170 0
651 20250401 091600 536230 1170 1170 1170 1170 142
652 20250401 091500 370090 1171 1171 1171 1171 0
653 20250401 091400 370090 1171 1171 1171 1171 0
654 20250401 091300 370090 1171 1171 1171 1171 1
655 20250401 091200 368919 1171 1171 1171 1171 0
656 20250401 091100 368919 1171 1171 1171 1171 0
657 20250401 091000 368919 1171 1171 1171 1171 15
658 20250401 090900 351354 1189 1189 1189 1189 0
659 20250401 090800 351354 1189 1189 1189 1189 0
660 20250401 090700 351354 1189 1171 1189 1171 51
661 20250401 090600 290985 1170 1170 1170 1170 0
662 20250401 090500 290985 1170 1170 1170 1170 0
663 20250401 090400 290985 1170 1170 1170 1170 0
664 20250401 090300 290985 1170 1170 1170 1170 142
665 20250401 090200 124845 1189 1189 1189 1189 0
666 20250401 090100 124845 1189 1189 1189 1189 0
667 20250401 090000 124845 1189 1189 1189 1189 105

1
080530/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,45932005,0,55761454070,0.00
20250327,0,45932005,0,55118406000,0.00
20250326,0,45932005,0,54475357930,0.00
20250325,0,45932005,0,54521289935,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 45932005 0 55761454070 0.00
3 20250327 0 45932005 0 55118406000 0.00
4 20250326 0 45932005 0 54475357930 0.00
5 20250325 0 45932005 0 54521289935 0.00