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

668
082210/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,668 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,200600,106802703,1210,1210,1210,1210,9088
20250401,200500,106802703,1210,1210,1210,1210,0
20250401,200400,106802703,1210,1210,1210,1210,0
20250401,200300,106802703,1210,1210,1210,1210,0
20250401,200200,106802703,1210,1210,1210,1210,0
20250401,200100,106802703,1210,1210,1210,1210,0
20250401,200000,106802703,1210,1210,1210,1210,0
20250401,195900,106802703,1210,1210,1210,1210,0
20250401,195800,106802703,1210,1210,1210,1210,0
20250401,195700,106802703,1210,1210,1210,1210,0
20250401,195600,106802703,1210,1210,1210,1210,0
20250401,195500,106802703,1210,1210,1210,1210,0
20250401,195400,106802703,1210,1210,1210,1210,0
20250401,195300,106802703,1210,1210,1210,1210,0
20250401,195200,106802703,1210,1210,1210,1210,0
20250401,195100,106802703,1210,1210,1210,1210,0
20250401,195000,106802703,1210,1210,1210,1210,0
20250401,194900,106802703,1210,1210,1210,1210,0
20250401,194800,106802703,1210,1210,1210,1210,0
20250401,194700,106802703,1210,1210,1210,1210,0
20250401,194600,106802703,1210,1210,1210,1210,0
20250401,194500,106802703,1210,1210,1210,1210,0
20250401,194400,106802703,1210,1210,1210,1210,0
20250401,194300,106802703,1210,1210,1210,1210,0
20250401,194200,106802703,1210,1210,1210,1210,0
20250401,194100,106802703,1210,1210,1210,1210,0
20250401,194000,106802703,1210,1210,1210,1210,0
20250401,193900,106802703,1210,1210,1210,1210,0
20250401,193800,106802703,1210,1210,1210,1210,0
20250401,193700,106802703,1210,1210,1210,1210,0
20250401,193600,106802703,1210,1210,1210,1210,9088
20250401,193500,106802703,1210,1210,1210,1210,0
20250401,193400,106802703,1210,1210,1210,1210,0
20250401,193300,106802703,1210,1210,1210,1210,0
20250401,193200,106802703,1210,1210,1210,1210,0
20250401,193100,106802703,1210,1210,1210,1210,0
20250401,193000,106802703,1210,1210,1210,1210,0
20250401,192900,106802703,1210,1210,1210,1210,0
20250401,192800,106802703,1210,1210,1210,1210,0
20250401,192700,106802703,1210,1210,1210,1210,0
20250401,192600,106802703,1210,1210,1210,1210,0
20250401,192500,106802703,1210,1210,1210,1210,0
20250401,192400,106802703,1210,1210,1210,1210,0
20250401,192300,106802703,1210,1210,1210,1210,0
20250401,192200,106802703,1210,1210,1210,1210,0
20250401,192100,106802703,1210,1210,1210,1210,0
20250401,192000,106802703,1210,1210,1210,1210,0
20250401,191900,106802703,1210,1210,1210,1210,0
20250401,191800,106802703,1210,1210,1210,1210,0
20250401,191700,106802703,1210,1210,1210,1210,0
20250401,191600,106802703,1210,1210,1210,1210,0
20250401,191500,106802703,1210,1210,1210,1210,0
20250401,191400,106802703,1210,1210,1210,1210,0
20250401,191300,106802703,1210,1210,1210,1210,0
20250401,191200,106802703,1210,1210,1210,1210,0
20250401,191100,106802703,1210,1210,1210,1210,0
20250401,191000,106802703,1210,1210,1210,1210,0
20250401,190900,106802703,1210,1210,1210,1210,0
20250401,190800,106802703,1210,1210,1210,1210,0
20250401,190700,106802703,1210,1210,1210,1210,0
20250401,190600,106802703,1210,1210,1210,1210,9088
20250401,190500,106802703,1210,1210,1210,1210,0
20250401,190400,106802703,1210,1210,1210,1210,0
20250401,190300,106802703,1210,1210,1210,1210,0
20250401,190200,106802703,1210,1210,1210,1210,0
20250401,190100,106802703,1210,1210,1210,1210,0
20250401,190000,106802703,1210,1210,1210,1210,0
20250401,185900,106802703,1210,1210,1210,1210,0
20250401,185800,106802703,1210,1210,1210,1210,0
20250401,185700,106802703,1210,1210,1210,1210,0
20250401,185600,106802703,1210,1210,1210,1210,0
20250401,185500,106802703,1210,1210,1210,1210,0
20250401,185400,106802703,1210,1210,1210,1210,0
20250401,185300,106802703,1210,1210,1210,1210,0
20250401,185200,106802703,1210,1210,1210,1210,0
20250401,185100,106802703,1210,1210,1210,1210,0
20250401,185000,106802703,1210,1210,1210,1210,0
20250401,184900,106802703,1210,1210,1210,1210,0
20250401,184800,106802703,1210,1210,1210,1210,0
20250401,184700,106802703,1210,1210,1210,1210,0
20250401,184600,106802703,1210,1210,1210,1210,0
20250401,184500,106802703,1210,1210,1210,1210,0
20250401,184400,106802703,1210,1210,1210,1210,0
20250401,184300,106802703,1210,1210,1210,1210,0
20250401,184200,106802703,1210,1210,1210,1210,0
20250401,184100,106802703,1210,1210,1210,1210,0
20250401,184000,106802703,1210,1210,1210,1210,0
20250401,183900,106802703,1210,1210,1210,1210,0
20250401,183800,106802703,1210,1210,1210,1210,0
20250401,183700,106802703,1210,1210,1210,1210,0
20250401,183600,106802703,1210,1210,1210,1210,9088
20250401,183500,106802703,1210,1210,1210,1210,0
20250401,183400,106802703,1210,1210,1210,1210,0
20250401,183300,106802703,1210,1210,1210,1210,0
20250401,183200,106802703,1210,1210,1210,1210,0
20250401,183100,106802703,1210,1210,1210,1210,0
20250401,183000,106802703,1210,1210,1210,1210,0
20250401,182900,106802703,1210,1210,1210,1210,0
20250401,182800,106802703,1210,1210,1210,1210,0
20250401,182700,106802703,1210,1210,1210,1210,0
20250401,182600,106802703,1210,1210,1210,1210,0
20250401,182500,106802703,1210,1210,1210,1210,0
20250401,182400,106802703,1210,1210,1210,1210,0
20250401,182300,106802703,1210,1210,1210,1210,0
20250401,182200,106802703,1210,1210,1210,1210,0
20250401,182100,106802703,1210,1210,1210,1210,0
20250401,182000,106802703,1210,1210,1210,1210,0
20250401,181900,106802703,1210,1210,1210,1210,0
20250401,181800,106802703,1210,1210,1210,1210,0
20250401,181700,106802703,1210,1210,1210,1210,0
20250401,181600,106802703,1210,1210,1210,1210,0
20250401,181500,106802703,1210,1210,1210,1210,0
20250401,181400,106802703,1210,1210,1210,1210,0
20250401,181300,106802703,1210,1210,1210,1210,0
20250401,181200,106802703,1210,1210,1210,1210,0
20250401,181100,106802703,1210,1210,1210,1210,0
20250401,181000,106802703,1210,1210,1210,1210,0
20250401,180900,106802703,1210,1210,1210,1210,0
20250401,180800,106802703,1210,1210,1210,1210,0
20250401,180700,106802703,1210,1210,1210,1210,0
20250401,180600,106802703,1210,1210,1210,1210,9088
20250401,180500,106802703,1210,1210,1210,1210,0
20250401,180400,106802703,1210,1210,1210,1210,0
20250401,180300,106802703,1210,1210,1210,1210,0
20250401,180200,106802703,1210,1210,1210,1210,0
20250401,180100,106802703,1210,1210,1210,1210,0
20250401,180000,106802703,1210,1210,1210,1210,0
20250401,175900,106802703,1210,1210,1210,1210,0
20250401,175800,106802703,1210,1210,1210,1210,0
20250401,175700,106802703,1210,1210,1210,1210,0
20250401,175600,106802703,1210,1210,1210,1210,0
20250401,175500,106802703,1210,1210,1210,1210,0
20250401,175400,106802703,1210,1210,1210,1210,0
20250401,175300,106802703,1210,1210,1210,1210,0
20250401,175200,106802703,1210,1210,1210,1210,0
20250401,175100,106802703,1210,1210,1210,1210,0
20250401,175000,106802703,1210,1210,1210,1210,0
20250401,174900,106802703,1210,1210,1210,1210,0
20250401,174800,106802703,1210,1210,1210,1210,0
20250401,174700,106802703,1210,1210,1210,1210,0
20250401,174600,106802703,1210,1210,1210,1210,0
20250401,174500,106802703,1210,1210,1210,1210,0
20250401,174400,106802703,1210,1210,1210,1210,0
20250401,174300,106802703,1210,1210,1210,1210,0
20250401,174200,106802703,1210,1210,1210,1210,0
20250401,174100,106802703,1210,1210,1210,1210,0
20250401,174000,106802703,1210,1210,1210,1210,0
20250401,173900,106802703,1210,1210,1210,1210,0
20250401,173800,106802703,1210,1210,1210,1210,0
20250401,173700,106802703,1210,1210,1210,1210,0
20250401,173600,106802703,1210,1210,1210,1210,9088
20250401,173500,106802703,1210,1210,1210,1210,0
20250401,173400,106802703,1210,1210,1210,1210,0
20250401,173300,106802703,1210,1210,1210,1210,0
20250401,173200,106802703,1210,1210,1210,1210,0
20250401,173100,106802703,1210,1210,1210,1210,0
20250401,173000,106802703,1210,1210,1210,1210,0
20250401,172900,106802703,1210,1210,1210,1210,0
20250401,172800,106802703,1210,1210,1210,1210,0
20250401,172700,106802703,1210,1210,1210,1210,0
20250401,172600,106802703,1210,1210,1210,1210,0
20250401,172500,106802703,1210,1210,1210,1210,0
20250401,172400,106802703,1210,1210,1210,1210,0
20250401,172300,106802703,1210,1210,1210,1210,0
20250401,172200,106802703,1210,1210,1210,1210,0
20250401,172100,106802703,1210,1210,1210,1210,0
20250401,172000,106802703,1210,1210,1210,1210,0
20250401,171900,106802703,1210,1210,1210,1210,0
20250401,171800,106802703,1210,1210,1210,1210,0
20250401,171700,106802703,1210,1210,1210,1210,0
20250401,171600,106802703,1210,1210,1210,1210,0
20250401,171500,106802703,1210,1210,1210,1210,0
20250401,171400,106802703,1210,1210,1210,1210,0
20250401,171300,106802703,1210,1210,1210,1210,0
20250401,171200,106802703,1210,1210,1210,1210,0
20250401,171100,106802703,1210,1210,1210,1210,0
20250401,171000,106802703,1210,1210,1210,1210,0
20250401,170900,106802703,1210,1210,1210,1210,0
20250401,170800,106802703,1210,1210,1210,1210,0
20250401,170700,106802703,1210,1210,1210,1210,0
20250401,170600,106802703,1210,1210,1210,1210,9088
20250401,170500,106802703,1210,1210,1210,1210,0
20250401,170400,106802703,1210,1210,1210,1210,0
20250401,170300,106802703,1210,1210,1210,1210,0
20250401,170200,106802703,1210,1210,1210,1210,0
20250401,170100,106802703,1210,1210,1210,1210,0
20250401,170000,106802703,1210,1210,1210,1210,0
20250401,165900,106802703,1210,1210,1210,1210,0
20250401,165800,106802703,1210,1210,1210,1210,0
20250401,165700,106802703,1210,1210,1210,1210,0
20250401,165600,106802703,1210,1210,1210,1210,0
20250401,165500,106802703,1210,1210,1210,1210,0
20250401,165400,106802703,1210,1210,1210,1210,0
20250401,165300,106802703,1210,1210,1210,1210,0
20250401,165200,106802703,1210,1210,1210,1210,0
20250401,165100,106802703,1210,1210,1210,1210,0
20250401,165000,106802703,1210,1210,1210,1210,0
20250401,164900,106802703,1210,1210,1210,1210,0
20250401,164800,106802703,1210,1210,1210,1210,0
20250401,164700,106802703,1210,1210,1210,1210,0
20250401,164600,106802703,1210,1210,1210,1210,0
20250401,164500,106802703,1210,1210,1210,1210,0
20250401,164400,106802703,1210,1210,1210,1210,0
20250401,164300,106802703,1210,1210,1210,1210,0
20250401,164200,106802703,1210,1210,1210,1210,0
20250401,164100,106802703,1210,1210,1210,1210,0
20250401,164000,106802703,1210,1210,1210,1210,0
20250401,163900,106802703,1210,1210,1210,1210,0
20250401,163800,106802703,1210,1210,1210,1210,0
20250401,163700,106802703,1210,1210,1210,1210,0
20250401,163600,106802703,1210,1210,1210,1210,9088
20250401,163500,106802703,1210,1210,1210,1210,0
20250401,163400,106802703,1210,1210,1210,1210,0
20250401,163300,106802703,1210,1210,1210,1210,0
20250401,163200,106802703,1210,1210,1210,1210,0
20250401,163100,106802703,1210,1210,1210,1210,0
20250401,163000,106802703,1210,1210,1210,1210,0
20250401,162900,106802703,1210,1210,1210,1210,0
20250401,162800,106802703,1210,1210,1210,1210,0
20250401,162700,106802703,1210,1210,1210,1210,0
20250401,162600,106802703,1210,1210,1210,1210,0
20250401,162500,106802703,1210,1210,1210,1210,0
20250401,162400,106802703,1210,1210,1210,1210,0
20250401,162300,106802703,1210,1210,1210,1210,0
20250401,162200,106802703,1210,1210,1210,1210,0
20250401,162100,106802703,1210,1210,1210,1210,0
20250401,162000,106802703,1210,1210,1210,1210,0
20250401,161900,106802703,1210,1210,1210,1210,0
20250401,161800,106802703,1210,1210,1210,1210,0
20250401,161700,106802703,1210,1210,1210,1210,0
20250401,161600,106802703,1210,1210,1210,1210,0
20250401,161500,106802703,1210,1210,1210,1210,0
20250401,161400,106802703,1210,1210,1210,1210,0
20250401,161300,106802703,1210,1210,1210,1210,0
20250401,161200,106802703,1210,1210,1210,1210,0
20250401,161100,106802703,1210,1210,1210,1210,0
20250401,161000,106802703,1210,1210,1210,1210,0
20250401,160900,106802703,1210,1210,1210,1210,0
20250401,160800,106802703,1210,1210,1210,1210,0
20250401,160700,106802703,1210,1210,1210,1210,0
20250401,160600,106802703,1210,1210,1210,1210,9088
20250401,160500,106802703,1210,1210,1210,1210,0
20250401,160400,106802703,1210,1210,1210,1210,0
20250401,160300,106802703,1210,1210,1210,1210,0
20250401,160200,106802703,1210,1210,1210,1210,0
20250401,160100,106802703,1210,1210,1210,1210,0
20250401,160000,106802703,1210,1210,1210,1210,0
20250401,155900,106802703,1210,1210,1210,1210,0
20250401,155800,106802703,1210,1210,1210,1210,0
20250401,155700,106802703,1210,1210,1210,1210,0
20250401,155600,106802703,1210,1210,1210,1210,0
20250401,155500,106802703,1210,1210,1210,1210,0
20250401,155400,106802703,1210,1210,1210,1210,0
20250401,155300,106802703,1210,1210,1210,1210,0
20250401,155200,106802703,1210,1210,1210,1210,0
20250401,155100,106802703,1210,1210,1210,1210,0
20250401,155000,106802703,1210,1210,1210,1210,0
20250401,154900,106802703,1210,1210,1210,1210,0
20250401,154800,106802703,1210,1210,1210,1210,0
20250401,154700,106802703,1210,1210,1210,1210,0
20250401,154600,106802703,1210,1210,1210,1210,0
20250401,154500,106802703,1210,1210,1210,1210,0
20250401,154400,106802703,1210,1210,1210,1210,0
20250401,154300,106802703,1210,1210,1210,1210,0
20250401,154200,106802703,1210,1210,1210,1210,0
20250401,154100,106802703,1210,1210,1210,1210,0
20250401,154000,106802703,1210,1210,1210,1210,0
20250401,153900,106802703,1210,1210,1210,1210,0
20250401,153800,106802703,1210,1210,1210,1210,0
20250401,153700,106802703,1210,1210,1210,1210,0
20250401,153600,106802703,1210,1210,1210,1210,9088
20250401,153500,106802703,1210,1210,1210,1210,0
20250401,153400,106802703,1210,1210,1210,1210,0
20250401,153300,106802703,1210,1210,1210,1210,0
20250401,153200,106802703,1210,1210,1210,1210,0
20250401,153100,106802703,1210,1210,1210,1210,0
20250401,153000,106802703,1210,1210,1210,1210,9088
20250401,152900,95806223,1208,1208,1208,1208,0
20250401,152800,95806223,1208,1208,1208,1208,0
20250401,152700,95806223,1208,1208,1208,1208,0
20250401,152600,95806223,1208,1208,1208,1208,0
20250401,152500,95806223,1208,1208,1208,1208,0
20250401,152400,95806223,1208,1208,1208,1208,0
20250401,152300,95806223,1208,1208,1208,1208,0
20250401,152200,95806223,1208,1208,1208,1208,0
20250401,152100,95806223,1208,1208,1208,1208,0
20250401,152000,95806223,1208,1208,1208,1208,0
20250401,151900,95806223,1208,1197,1208,1197,38
20250401,151800,95760367,1208,1207,1208,1207,221
20250401,151700,95493582,1207,1207,1208,1191,1846
20250401,151600,93290298,1207,1192,1208,1192,231
20250401,151500,93014241,1208,1208,1208,1208,9
20250401,151400,93003369,1208,1208,1208,1208,10
20250401,151300,92991289,1208,1203,1208,1203,1147
20250401,151200,91607061,1205,1209,1209,1190,802
20250401,151100,90640792,1209,1209,1209,1209,1644
20250401,151000,88653196,1209,1210,1210,1209,14
20250401,150900,88636266,1210,1199,1210,1193,494
20250401,150800,88038554,1210,1209,1210,1199,4241
20250401,150700,82910182,1209,1207,1209,1198,804
20250401,150600,81939266,1207,1194,1207,1194,27
20250401,150500,81906714,1208,1191,1208,1191,1130
20250401,150400,80546891,1206,1190,1206,1190,14
20250401,150300,80530037,1206,1206,1206,1189,51
20250401,150200,80468611,1206,1207,1207,1188,57
20250401,150100,80399889,1206,1208,1208,1188,125
20250401,150000,80249780,1209,1190,1210,1181,5866
20250401,145900,73223927,1190,1187,1190,1187,929
20250401,145800,72120153,1187,1187,1187,1180,53
20250401,145700,72057452,1187,1187,1188,1187,150
20250401,145600,71879400,1187,1187,1187,1187,14
20250401,145500,71862782,1187,1187,1187,1187,4
20250401,145400,71858034,1187,1186,1187,1186,598
20250401,145300,71148797,1187,1172,1187,1172,2106
20250401,145200,68651379,1187,1170,1187,1170,34
20250401,145100,68611065,1187,1173,1187,1173,854
20250401,145000,67606239,1173,1173,1173,1173,77
20250401,144900,67515918,1173,1166,1173,1166,978
20250401,144800,66372856,1167,1159,1167,1159,620
20250401,144700,65653879,1159,1153,1159,1153,575
20250401,144600,64990351,1153,1153,1153,1152,18
20250401,144500,64969607,1153,1153,1153,1153,0
20250401,144400,64969607,1153,1145,1153,1145,4346
20250401,144300,59978771,1146,1146,1146,1146,0
20250401,144200,59978771,1146,1145,1146,1145,20
20250401,144100,59955863,1146,1146,1146,1146,6
20250401,144000,59948987,1146,1146,1146,1142,30
20250401,143900,59914687,1146,1143,1146,1143,1977
20250401,143800,57652254,1143,1143,1143,1143,0
20250401,143700,57652254,1143,1143,1143,1143,5
20250401,143600,57646539,1143,1143,1143,1143,5
20250401,143500,57640824,1143,1140,1143,1140,606
20250401,143400,56949558,1141,1141,1141,1141,0
20250401,143300,56949558,1141,1141,1141,1141,2
20250401,143200,56947276,1141,1141,1141,1141,12
20250401,143100,56933584,1140,1139,1140,1139,796
20250401,143000,56026145,1140,1137,1140,1137,287
20250401,142900,55699820,1137,1136,1137,1136,246
20250401,142800,55420362,1137,1137,1137,1137,0
20250401,142700,55420362,1137,1138,1139,1137,206
20250401,142600,55186005,1139,1139,1139,1139,111
20250401,142500,55059576,1140,1140,1140,1140,0
20250401,142400,55059576,1140,1140,1140,1140,0
20250401,142300,55059576,1140,1140,1140,1140,0
20250401,142200,55059576,1140,1140,1140,1140,0
20250401,142100,55059576,1140,1140,1140,1140,0
20250401,142000,55059576,1140,1140,1140,1140,0
20250401,141900,55059576,1140,1140,1140,1140,0
20250401,141800,55059576,1140,1140,1140,1140,0
20250401,141700,55059576,1140,1140,1140,1140,0
20250401,141600,55059576,1140,1140,1140,1140,0
20250401,141500,55059576,1140,1140,1140,1140,2
20250401,141400,55057296,1140,1140,1140,1140,0
20250401,141300,55057296,1140,1140,1140,1140,0
20250401,141200,55057296,1140,1140,1140,1140,0
20250401,141100,55057296,1140,1140,1140,1139,17
20250401,141000,55037926,1140,1140,1140,1140,1
20250401,140900,55036786,1140,1140,1140,1140,3
20250401,140800,55033366,1140,1140,1140,1140,103
20250401,140700,54915946,1140,1140,1140,1140,4
20250401,140600,54911386,1140,1137,1140,1137,67
20250401,140500,54835201,1140,1140,1140,1140,0
20250401,140400,54835201,1140,1140,1140,1140,0
20250401,140300,54835201,1140,1140,1140,1140,5
20250401,140200,54829501,1140,1140,1140,1140,3
20250401,140100,54826081,1140,1140,1140,1140,5
20250401,140000,54820381,1140,1140,1140,1140,0
20250401,135900,54820381,1140,1140,1140,1140,12
20250401,135800,54806701,1140,1140,1140,1138,1159
20250401,135700,53486599,1140,1140,1140,1140,595
20250401,135600,52808299,1140,1139,1140,1139,477
20250401,135500,52264991,1139,1139,1139,1139,120
20250401,135400,52128311,1139,1139,1139,1139,7
20250401,135300,52120338,1139,1139,1139,1139,0
20250401,135200,52120338,1139,1139,1139,1139,17
20250401,135100,52100975,1139,1139,1139,1139,13
20250401,135000,52086168,1139,1139,1139,1139,0
20250401,134900,52086168,1139,1139,1139,1139,4
20250401,134800,52081612,1139,1139,1139,1139,3
20250401,134700,52078195,1139,1139,1139,1139,2
20250401,134600,52075917,1139,1139,1139,1139,1
20250401,134500,52074778,1139,1139,1139,1139,109
20250401,134400,51950627,1139,1139,1139,1139,7
20250401,134300,51942654,1139,1139,1139,1139,7
20250401,134200,51934681,1139,1136,1139,1136,685
20250401,134100,51155645,1136,1136,1136,1136,21
20250401,134000,51131789,1136,1136,1136,1136,1
20250401,133900,51130653,1137,1137,1137,1137,25
20250401,133800,51102228,1137,1137,1137,1137,4
20250401,133700,51097680,1137,1137,1137,1137,6
20250401,133600,51090858,1137,1137,1137,1137,18
20250401,133500,51070392,1137,1137,1137,1137,8
20250401,133400,51061296,1137,1137,1137,1137,7
20250401,133300,51053337,1137,1135,1137,1135,4174
20250401,133200,46315773,1135,1135,1135,1135,4
20250401,133100,46311233,1135,1135,1135,1135,12
20250401,133000,46297613,1135,1135,1135,1135,2
20250401,132900,46295343,1135,1134,1135,1134,760
20250401,132800,45433501,1134,1132,1135,1132,103
20250401,132700,45316894,1132,1132,1132,1132,0
20250401,132600,45316894,1132,1132,1132,1132,0
20250401,132500,45316894,1132,1132,1132,1132,0
20250401,132400,45316894,1132,1132,1132,1132,0
20250401,132300,45316894,1132,1132,1132,1132,0
20250401,132200,45316894,1132,1132,1132,1132,0
20250401,132100,45316894,1132,1132,1132,1132,1
20250401,132000,45315762,1132,1132,1132,1132,0
20250401,131900,45315762,1132,1132,1132,1132,0
20250401,131800,45315762,1132,1132,1132,1132,0
20250401,131700,45315762,1132,1132,1132,1132,0
20250401,131600,45315762,1132,1129,1132,1129,5
20250401,131500,45310105,1132,1132,1132,1132,0
20250401,131400,45310105,1132,1129,1132,1129,58
20250401,131300,45244617,1132,1132,1132,1132,0
20250401,131200,45244617,1132,1132,1132,1132,0
20250401,131100,45244617,1132,1132,1132,1132,0
20250401,131000,45244617,1132,1132,1132,1132,0
20250401,130900,45244617,1132,1132,1132,1132,0
20250401,130800,45244617,1132,1132,1132,1132,0
20250401,130700,45244617,1132,1130,1132,1130,21
20250401,130600,45220885,1132,1132,1132,1132,4
20250401,130500,45216357,1132,1132,1132,1132,0
20250401,130400,45216357,1132,1132,1132,1132,0
20250401,130300,45216357,1132,1132,1132,1132,0
20250401,130200,45216357,1132,1132,1132,1132,0
20250401,130100,45216357,1132,1132,1132,1132,0
20250401,130000,45216357,1132,1132,1132,1132,0
20250401,125900,45216357,1132,1132,1132,1132,0
20250401,125800,45216357,1132,1132,1132,1132,0
20250401,125700,45216357,1132,1132,1132,1132,0
20250401,125600,45216357,1132,1132,1132,1132,0
20250401,125500,45216357,1132,1132,1132,1132,0
20250401,125400,45216357,1132,1132,1132,1128,4
20250401,125300,45211833,1135,1135,1135,1135,0
20250401,125200,45211833,1135,1135,1135,1135,0
20250401,125100,45211833,1135,1135,1135,1135,0
20250401,125000,45211833,1135,1135,1135,1135,0
20250401,124900,45211833,1135,1135,1135,1135,0
20250401,124800,45211833,1135,1135,1135,1135,0
20250401,124700,45211833,1135,1129,1135,1128,1002
20250401,124600,44081496,1137,1134,1137,1129,1003
20250401,124500,42947759,1138,1138,1138,1138,0
20250401,124400,42947759,1138,1138,1138,1138,14
20250401,124300,42931827,1138,1138,1138,1138,2
20250401,124200,42929551,1138,1138,1138,1138,4
20250401,124100,42924999,1138,1137,1138,1137,217
20250401,124000,42678259,1137,1135,1137,1135,520
20250401,123900,42087828,1135,1135,1135,1135,0
20250401,123800,42087828,1135,1133,1135,1133,569
20250401,123700,41443074,1133,1133,1133,1133,0
20250401,123600,41443074,1133,1133,1133,1133,0
20250401,123500,41443074,1133,1133,1133,1133,0
20250401,123400,41443074,1133,1133,1133,1133,0
20250401,123300,41443074,1133,1133,1133,1133,0
20250401,123200,41443074,1133,1133,1133,1133,0
20250401,123100,41443074,1133,1133,1133,1133,0
20250401,123000,41443074,1133,1133,1133,1133,0
20250401,122900,41443074,1133,1133,1133,1133,0
20250401,122800,41443074,1133,1133,1133,1133,0
20250401,122700,41443074,1133,1133,1133,1133,0
20250401,122600,41443074,1133,1133,1133,1133,0
20250401,122500,41443074,1133,1133,1133,1133,0
20250401,122400,41443074,1133,1129,1133,1125,1002
20250401,122300,40315297,1133,1133,1133,1133,3
20250401,122200,40311898,1133,1133,1133,1133,0
20250401,122100,40311898,1133,1132,1133,1132,54
20250401,122000,40250762,1132,1125,1132,1125,350
20250401,121900,39856380,1125,1125,1125,1125,57
20250401,121800,39792255,1127,1127,1127,1127,0
20250401,121700,39792255,1127,1126,1127,1126,2
20250401,121600,39790002,1127,1127,1127,1127,0
20250401,121500,39790002,1127,1127,1127,1127,0
20250401,121400,39790002,1127,1127,1127,1127,1
20250401,121300,39788875,1128,1128,1128,1128,0
20250401,121200,39788875,1128,1127,1128,1127,11
20250401,121100,39776477,1128,1128,1128,1128,0
20250401,121000,39776477,1128,1128,1128,1128,0
20250401,120900,39776477,1128,1128,1128,1128,0
20250401,120800,39776477,1128,1128,1128,1128,2
20250401,120700,39774221,1128,1127,1128,1127,11
20250401,120600,39761823,1128,1128,1128,1128,0
20250401,120500,39761823,1128,1128,1128,1128,0
20250401,120400,39761823,1128,1128,1128,1128,0
20250401,120300,39761823,1128,1128,1128,1128,0
20250401,120200,39761823,1128,1128,1128,1128,0
20250401,120100,39761823,1128,1128,1128,1128,0
20250401,120000,39761823,1128,1128,1128,1128,0
20250401,115900,39761823,1128,1128,1128,1128,0
20250401,115800,39761823,1128,1128,1128,1128,0
20250401,115700,39761823,1128,1128,1128,1128,0
20250401,115600,39761823,1128,1128,1128,1128,0
20250401,115500,39761823,1128,1128,1128,1128,2
20250401,115400,39759567,1122,1122,1122,1122,91
20250401,115300,39657465,1128,1123,1128,1122,58
20250401,115200,39592376,1129,1129,1129,1129,0
20250401,115100,39592376,1129,1123,1129,1123,5
20250401,115000,39586738,1129,1124,1130,1123,13
20250401,114900,39572089,1130,1130,1130,1130,0
20250401,114800,39572089,1130,1125,1130,1124,7
20250401,114700,39564207,1130,1125,1130,1125,3
20250401,114600,39560822,1130,1129,1130,1129,2
20250401,114500,39558563,1130,1130,1130,1130,0
20250401,114400,39558563,1130,1124,1130,1123,13
20250401,114300,39543943,1131,1131,1131,1131,0
20250401,114200,39543943,1131,1131,1131,1131,0
20250401,114100,39543943,1131,1125,1131,1125,9
20250401,114000,39533798,1129,1129,1129,1126,240
20250401,113900,39262844,1129,1129,1129,1129,0
20250401,113800,39262844,1129,1129,1129,1129,0
20250401,113700,39262844,1129,1129,1129,1129,0
20250401,113600,39262844,1129,1129,1129,1129,0
20250401,113500,39262844,1129,1129,1129,1129,0
20250401,113400,39262844,1129,1129,1129,1129,0
20250401,113300,39262844,1129,1126,1129,1125,9
20250401,113200,39252699,1129,1128,1129,1127,16
20250401,113100,39234649,1129,1129,1129,1129,0
20250401,113000,39234649,1129,1129,1129,1129,0
20250401,112900,39234649,1129,1129,1129,1129,2
20250401,112800,39232391,1130,1130,1130,1130,0
20250401,112700,39232391,1130,1130,1130,1130,0
20250401,112600,39232391,1130,1130,1130,1130,0
20250401,112500,39232391,1130,1130,1130,1130,0
20250401,112400,39232391,1130,1130,1130,1130,0
20250401,112300,39232391,1130,1130,1130,1130,0
20250401,112200,39232391,1130,1130,1130,1130,0
20250401,112100,39232391,1130,1130,1130,1130,0
20250401,112000,39232391,1130,1130,1130,1130,0
20250401,111900,39232391,1130,1130,1130,1130,0
20250401,111800,39232391,1130,1130,1130,1130,0
20250401,111700,39232391,1130,1130,1130,1130,0
20250401,111600,39232391,1130,1130,1130,1130,0
20250401,111500,39232391,1130,1129,1130,1129,10
20250401,111400,39221100,1130,1123,1130,1123,68
20250401,111300,39144715,1130,1130,1130,1130,3
20250401,111200,39141325,1131,1131,1131,1131,0
20250401,111100,39141325,1131,1125,1132,1123,828
20250401,111000,38209473,1133,1128,1133,1127,12
20250401,110900,38195927,1135,1135,1135,1135,0
20250401,110800,38195927,1135,1135,1135,1135,0
20250401,110700,38195927,1135,1135,1135,1135,0
20250401,110600,38195927,1135,1135,1135,1135,0
20250401,110500,38195927,1135,1135,1135,1135,0
20250401,110400,38195927,1135,1135,1135,1135,0
20250401,110300,38195927,1135,1135,1135,1135,0
20250401,110200,38195927,1135,1135,1135,1135,0
20250401,110100,38195927,1135,1135,1135,1135,0
20250401,110000,38195927,1135,1135,1135,1135,0
20250401,105900,38195927,1135,1135,1135,1135,6
20250401,105800,38189117,1136,1134,1136,1132,577
20250401,105700,37535619,1136,1136,1136,1136,0
20250401,105600,37535619,1136,1136,1136,1136,11
20250401,105500,37523123,1136,1136,1136,1136,0
20250401,105400,37523123,1136,1136,1136,1136,0
20250401,105300,37523123,1136,1136,1136,1136,0
20250401,105200,37523123,1136,1135,1136,1135,3
20250401,105100,37519716,1136,1136,1136,1136,0
20250401,105000,37519716,1136,1133,1136,1133,6
20250401,104900,37512905,1136,1131,1136,1131,7
20250401,104800,37504962,1136,1129,1136,1129,11
20250401,104700,37492479,1136,1134,1136,1128,521
20250401,104600,36901135,1135,1128,1135,1128,1599
20250401,104500,35097386,1136,1136,1136,1136,5
20250401,104400,35091706,1135,1135,1135,1135,189
20250401,104300,34877191,1135,1135,1135,1135,0
20250401,104200,34877191,1135,1135,1135,1135,0
20250401,104100,34877191,1135,1135,1135,1135,0
20250401,104000,34877191,1135,1135,1135,1135,4
20250401,103900,34872651,1135,1128,1135,1128,500
20250401,103800,34305963,1128,1128,1128,1128,0
20250401,103700,34305963,1128,1128,1128,1128,0
20250401,103600,34305963,1128,1128,1128,1128,0
20250401,103500,34305963,1128,1128,1128,1128,0
20250401,103400,34305963,1128,1122,1128,1119,1001
20250401,103300,33185375,1128,1128,1128,1128,0
20250401,103200,33185375,1128,1128,1128,1128,0
20250401,103100,33185375,1128,1128,1128,1128,2
20250401,103000,33183119,1125,1125,1125,1125,211
20250401,102900,32945744,1128,1128,1128,1128,0
20250401,102800,32945744,1128,1128,1128,1128,0
20250401,102700,32945744,1128,1128,1128,1128,0
20250401,102600,32945744,1128,1128,1128,1128,0
20250401,102500,32945744,1128,1128,1128,1128,0
20250401,102400,32945744,1128,1128,1128,1128,0
20250401,102300,32945744,1128,1128,1128,1128,0
20250401,102200,32945744,1128,1128,1128,1128,0
20250401,102100,32945744,1128,1128,1128,1128,0
20250401,102000,32945744,1128,1125,1128,1125,163
20250401,101900,32762354,1125,1125,1125,1125,200
20250401,101800,32537354,1125,1120,1125,1119,62
20250401,101700,32467902,1125,1125,1125,1125,0
20250401,101600,32467902,1125,1119,1125,1119,35
20250401,101500,32428591,1119,1119,1119,1119,0
20250401,101400,32428591,1119,1119,1119,1119,0
20250401,101300,32428591,1119,1121,1123,1119,561
20250401,101200,31800150,1122,1121,1122,1121,74
20250401,101100,31717124,1121,1122,1122,1121,4
20250401,101000,31712637,1124,1124,1124,1124,0
20250401,100900,31712637,1124,1124,1124,1124,0
20250401,100800,31712637,1124,1124,1124,1124,0
20250401,100700,31712637,1124,1124,1124,1124,5
20250401,100600,31707017,1129,1129,1129,1129,0
20250401,100500,31707017,1129,1129,1129,1129,0
20250401,100400,31707017,1129,1129,1129,1129,0
20250401,100300,31707017,1129,1129,1129,1129,0
20250401,100200,31707017,1129,1129,1129,1129,0
20250401,100100,31707017,1129,1119,1129,1119,63
20250401,100000,31636500,1129,1129,1129,1129,0
20250401,095900,31636500,1129,1129,1129,1129,0
20250401,095800,31636500,1129,1129,1129,1129,0
20250401,095700,31636500,1129,1129,1129,1129,0
20250401,095600,31636500,1129,1129,1129,1129,0
20250401,095500,31636500,1129,1119,1129,1119,290
20250401,095400,31311960,1119,1119,1119,1119,50
20250401,095300,31256010,1129,1129,1129,1129,0
20250401,095200,31256010,1129,1129,1129,1129,0
20250401,095100,31256010,1129,1129,1129,1129,0
20250401,095000,31256010,1129,1129,1129,1129,0
20250401,094900,31256010,1129,1129,1129,1129,2
20250401,094800,31253752,1129,1129,1129,1129,6
20250401,094700,31246978,1119,1119,1119,1119,0
20250401,094600,31246978,1119,1119,1119,1119,0
20250401,094500,31246978,1119,1119,1119,1119,0
20250401,094400,31246978,1119,1119,1119,1119,0
20250401,094300,31246978,1119,1120,1120,1119,180
20250401,094200,31045413,1120,1120,1120,1120,0
20250401,094100,31045413,1120,1120,1120,1120,0
20250401,094000,31045413,1120,1120,1120,1120,66
20250401,093900,30971493,1135,1135,1135,1135,0
20250401,093800,30971493,1135,1135,1135,1135,0
20250401,093700,30971493,1135,1135,1135,1135,0
20250401,093600,30971493,1135,1135,1135,1135,0
20250401,093500,30971493,1135,1135,1135,1135,5
20250401,093400,30965818,1135,1135,1135,1135,100
20250401,093300,30852318,1138,1138,1138,1138,0
20250401,093200,30852318,1138,1138,1138,1138,0
20250401,093100,30852318,1138,1138,1138,1138,0
20250401,093000,30852318,1138,1138,1138,1138,18
20250401,092900,30831834,1126,1126,1126,1126,0
20250401,092800,30831834,1126,1117,1126,1117,263
20250401,092700,30537469,1125,1120,1125,1120,72
20250401,092600,30456699,1120,1120,1120,1120,40
20250401,092500,30411899,1126,1126,1126,1126,2
20250401,092400,30409647,1127,1127,1127,1127,1
20250401,092300,30408520,1108,1108,1108,1108,0
20250401,092200,30408520,1108,1108,1108,1108,0
20250401,092100,30408520,1108,1108,1108,1108,0
20250401,092000,30408520,1108,1108,1108,1108,292
20250401,091900,30084984,1107,1107,1107,1107,200
20250401,091800,29863584,1117,1117,1117,1117,307
20250401,091700,29520665,1130,1130,1130,1130,0
20250401,091600,29520665,1130,1130,1130,1130,0
20250401,091500,29520665,1130,1130,1130,1130,1
20250401,091400,29519535,1131,1131,1131,1131,0
20250401,091300,29519535,1131,1131,1131,1131,253
20250401,091200,29233392,1149,1149,1149,1149,0
20250401,091100,29233392,1149,1149,1149,1149,0
20250401,091000,29233392,1149,1103,1149,1103,3515
20250401,090900,25352788,1148,1148,1148,1148,0
20250401,090800,25352788,1148,1105,1150,1102,1277
20250401,090700,23934868,1105,1105,1105,1105,0
20250401,090600,23934868,1105,1105,1105,1095,801
20250401,090500,23049813,1095,1041,1095,1041,18708
20250401,090400,3201773,1080,1080,1080,1080,0
20250401,090300,3201773,1080,1111,1148,1080,1282
20250401,090200,1799159,1110,1110,1110,1110,0
20250401,090100,1799159,1110,1110,1110,1110,0
20250401,090000,1799159,1110,1099,1110,1099,1629
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 200600 106802703 1210 1210 1210 1210 9088
3 20250401 200500 106802703 1210 1210 1210 1210 0
4 20250401 200400 106802703 1210 1210 1210 1210 0
5 20250401 200300 106802703 1210 1210 1210 1210 0
6 20250401 200200 106802703 1210 1210 1210 1210 0
7 20250401 200100 106802703 1210 1210 1210 1210 0
8 20250401 200000 106802703 1210 1210 1210 1210 0
9 20250401 195900 106802703 1210 1210 1210 1210 0
10 20250401 195800 106802703 1210 1210 1210 1210 0
11 20250401 195700 106802703 1210 1210 1210 1210 0
12 20250401 195600 106802703 1210 1210 1210 1210 0
13 20250401 195500 106802703 1210 1210 1210 1210 0
14 20250401 195400 106802703 1210 1210 1210 1210 0
15 20250401 195300 106802703 1210 1210 1210 1210 0
16 20250401 195200 106802703 1210 1210 1210 1210 0
17 20250401 195100 106802703 1210 1210 1210 1210 0
18 20250401 195000 106802703 1210 1210 1210 1210 0
19 20250401 194900 106802703 1210 1210 1210 1210 0
20 20250401 194800 106802703 1210 1210 1210 1210 0
21 20250401 194700 106802703 1210 1210 1210 1210 0
22 20250401 194600 106802703 1210 1210 1210 1210 0
23 20250401 194500 106802703 1210 1210 1210 1210 0
24 20250401 194400 106802703 1210 1210 1210 1210 0
25 20250401 194300 106802703 1210 1210 1210 1210 0
26 20250401 194200 106802703 1210 1210 1210 1210 0
27 20250401 194100 106802703 1210 1210 1210 1210 0
28 20250401 194000 106802703 1210 1210 1210 1210 0
29 20250401 193900 106802703 1210 1210 1210 1210 0
30 20250401 193800 106802703 1210 1210 1210 1210 0
31 20250401 193700 106802703 1210 1210 1210 1210 0
32 20250401 193600 106802703 1210 1210 1210 1210 9088
33 20250401 193500 106802703 1210 1210 1210 1210 0
34 20250401 193400 106802703 1210 1210 1210 1210 0
35 20250401 193300 106802703 1210 1210 1210 1210 0
36 20250401 193200 106802703 1210 1210 1210 1210 0
37 20250401 193100 106802703 1210 1210 1210 1210 0
38 20250401 193000 106802703 1210 1210 1210 1210 0
39 20250401 192900 106802703 1210 1210 1210 1210 0
40 20250401 192800 106802703 1210 1210 1210 1210 0
41 20250401 192700 106802703 1210 1210 1210 1210 0
42 20250401 192600 106802703 1210 1210 1210 1210 0
43 20250401 192500 106802703 1210 1210 1210 1210 0
44 20250401 192400 106802703 1210 1210 1210 1210 0
45 20250401 192300 106802703 1210 1210 1210 1210 0
46 20250401 192200 106802703 1210 1210 1210 1210 0
47 20250401 192100 106802703 1210 1210 1210 1210 0
48 20250401 192000 106802703 1210 1210 1210 1210 0
49 20250401 191900 106802703 1210 1210 1210 1210 0
50 20250401 191800 106802703 1210 1210 1210 1210 0
51 20250401 191700 106802703 1210 1210 1210 1210 0
52 20250401 191600 106802703 1210 1210 1210 1210 0
53 20250401 191500 106802703 1210 1210 1210 1210 0
54 20250401 191400 106802703 1210 1210 1210 1210 0
55 20250401 191300 106802703 1210 1210 1210 1210 0
56 20250401 191200 106802703 1210 1210 1210 1210 0
57 20250401 191100 106802703 1210 1210 1210 1210 0
58 20250401 191000 106802703 1210 1210 1210 1210 0
59 20250401 190900 106802703 1210 1210 1210 1210 0
60 20250401 190800 106802703 1210 1210 1210 1210 0
61 20250401 190700 106802703 1210 1210 1210 1210 0
62 20250401 190600 106802703 1210 1210 1210 1210 9088
63 20250401 190500 106802703 1210 1210 1210 1210 0
64 20250401 190400 106802703 1210 1210 1210 1210 0
65 20250401 190300 106802703 1210 1210 1210 1210 0
66 20250401 190200 106802703 1210 1210 1210 1210 0
67 20250401 190100 106802703 1210 1210 1210 1210 0
68 20250401 190000 106802703 1210 1210 1210 1210 0
69 20250401 185900 106802703 1210 1210 1210 1210 0
70 20250401 185800 106802703 1210 1210 1210 1210 0
71 20250401 185700 106802703 1210 1210 1210 1210 0
72 20250401 185600 106802703 1210 1210 1210 1210 0
73 20250401 185500 106802703 1210 1210 1210 1210 0
74 20250401 185400 106802703 1210 1210 1210 1210 0
75 20250401 185300 106802703 1210 1210 1210 1210 0
76 20250401 185200 106802703 1210 1210 1210 1210 0
77 20250401 185100 106802703 1210 1210 1210 1210 0
78 20250401 185000 106802703 1210 1210 1210 1210 0
79 20250401 184900 106802703 1210 1210 1210 1210 0
80 20250401 184800 106802703 1210 1210 1210 1210 0
81 20250401 184700 106802703 1210 1210 1210 1210 0
82 20250401 184600 106802703 1210 1210 1210 1210 0
83 20250401 184500 106802703 1210 1210 1210 1210 0
84 20250401 184400 106802703 1210 1210 1210 1210 0
85 20250401 184300 106802703 1210 1210 1210 1210 0
86 20250401 184200 106802703 1210 1210 1210 1210 0
87 20250401 184100 106802703 1210 1210 1210 1210 0
88 20250401 184000 106802703 1210 1210 1210 1210 0
89 20250401 183900 106802703 1210 1210 1210 1210 0
90 20250401 183800 106802703 1210 1210 1210 1210 0
91 20250401 183700 106802703 1210 1210 1210 1210 0
92 20250401 183600 106802703 1210 1210 1210 1210 9088
93 20250401 183500 106802703 1210 1210 1210 1210 0
94 20250401 183400 106802703 1210 1210 1210 1210 0
95 20250401 183300 106802703 1210 1210 1210 1210 0
96 20250401 183200 106802703 1210 1210 1210 1210 0
97 20250401 183100 106802703 1210 1210 1210 1210 0
98 20250401 183000 106802703 1210 1210 1210 1210 0
99 20250401 182900 106802703 1210 1210 1210 1210 0
100 20250401 182800 106802703 1210 1210 1210 1210 0
101 20250401 182700 106802703 1210 1210 1210 1210 0
102 20250401 182600 106802703 1210 1210 1210 1210 0
103 20250401 182500 106802703 1210 1210 1210 1210 0
104 20250401 182400 106802703 1210 1210 1210 1210 0
105 20250401 182300 106802703 1210 1210 1210 1210 0
106 20250401 182200 106802703 1210 1210 1210 1210 0
107 20250401 182100 106802703 1210 1210 1210 1210 0
108 20250401 182000 106802703 1210 1210 1210 1210 0
109 20250401 181900 106802703 1210 1210 1210 1210 0
110 20250401 181800 106802703 1210 1210 1210 1210 0
111 20250401 181700 106802703 1210 1210 1210 1210 0
112 20250401 181600 106802703 1210 1210 1210 1210 0
113 20250401 181500 106802703 1210 1210 1210 1210 0
114 20250401 181400 106802703 1210 1210 1210 1210 0
115 20250401 181300 106802703 1210 1210 1210 1210 0
116 20250401 181200 106802703 1210 1210 1210 1210 0
117 20250401 181100 106802703 1210 1210 1210 1210 0
118 20250401 181000 106802703 1210 1210 1210 1210 0
119 20250401 180900 106802703 1210 1210 1210 1210 0
120 20250401 180800 106802703 1210 1210 1210 1210 0
121 20250401 180700 106802703 1210 1210 1210 1210 0
122 20250401 180600 106802703 1210 1210 1210 1210 9088
123 20250401 180500 106802703 1210 1210 1210 1210 0
124 20250401 180400 106802703 1210 1210 1210 1210 0
125 20250401 180300 106802703 1210 1210 1210 1210 0
126 20250401 180200 106802703 1210 1210 1210 1210 0
127 20250401 180100 106802703 1210 1210 1210 1210 0
128 20250401 180000 106802703 1210 1210 1210 1210 0
129 20250401 175900 106802703 1210 1210 1210 1210 0
130 20250401 175800 106802703 1210 1210 1210 1210 0
131 20250401 175700 106802703 1210 1210 1210 1210 0
132 20250401 175600 106802703 1210 1210 1210 1210 0
133 20250401 175500 106802703 1210 1210 1210 1210 0
134 20250401 175400 106802703 1210 1210 1210 1210 0
135 20250401 175300 106802703 1210 1210 1210 1210 0
136 20250401 175200 106802703 1210 1210 1210 1210 0
137 20250401 175100 106802703 1210 1210 1210 1210 0
138 20250401 175000 106802703 1210 1210 1210 1210 0
139 20250401 174900 106802703 1210 1210 1210 1210 0
140 20250401 174800 106802703 1210 1210 1210 1210 0
141 20250401 174700 106802703 1210 1210 1210 1210 0
142 20250401 174600 106802703 1210 1210 1210 1210 0
143 20250401 174500 106802703 1210 1210 1210 1210 0
144 20250401 174400 106802703 1210 1210 1210 1210 0
145 20250401 174300 106802703 1210 1210 1210 1210 0
146 20250401 174200 106802703 1210 1210 1210 1210 0
147 20250401 174100 106802703 1210 1210 1210 1210 0
148 20250401 174000 106802703 1210 1210 1210 1210 0
149 20250401 173900 106802703 1210 1210 1210 1210 0
150 20250401 173800 106802703 1210 1210 1210 1210 0
151 20250401 173700 106802703 1210 1210 1210 1210 0
152 20250401 173600 106802703 1210 1210 1210 1210 9088
153 20250401 173500 106802703 1210 1210 1210 1210 0
154 20250401 173400 106802703 1210 1210 1210 1210 0
155 20250401 173300 106802703 1210 1210 1210 1210 0
156 20250401 173200 106802703 1210 1210 1210 1210 0
157 20250401 173100 106802703 1210 1210 1210 1210 0
158 20250401 173000 106802703 1210 1210 1210 1210 0
159 20250401 172900 106802703 1210 1210 1210 1210 0
160 20250401 172800 106802703 1210 1210 1210 1210 0
161 20250401 172700 106802703 1210 1210 1210 1210 0
162 20250401 172600 106802703 1210 1210 1210 1210 0
163 20250401 172500 106802703 1210 1210 1210 1210 0
164 20250401 172400 106802703 1210 1210 1210 1210 0
165 20250401 172300 106802703 1210 1210 1210 1210 0
166 20250401 172200 106802703 1210 1210 1210 1210 0
167 20250401 172100 106802703 1210 1210 1210 1210 0
168 20250401 172000 106802703 1210 1210 1210 1210 0
169 20250401 171900 106802703 1210 1210 1210 1210 0
170 20250401 171800 106802703 1210 1210 1210 1210 0
171 20250401 171700 106802703 1210 1210 1210 1210 0
172 20250401 171600 106802703 1210 1210 1210 1210 0
173 20250401 171500 106802703 1210 1210 1210 1210 0
174 20250401 171400 106802703 1210 1210 1210 1210 0
175 20250401 171300 106802703 1210 1210 1210 1210 0
176 20250401 171200 106802703 1210 1210 1210 1210 0
177 20250401 171100 106802703 1210 1210 1210 1210 0
178 20250401 171000 106802703 1210 1210 1210 1210 0
179 20250401 170900 106802703 1210 1210 1210 1210 0
180 20250401 170800 106802703 1210 1210 1210 1210 0
181 20250401 170700 106802703 1210 1210 1210 1210 0
182 20250401 170600 106802703 1210 1210 1210 1210 9088
183 20250401 170500 106802703 1210 1210 1210 1210 0
184 20250401 170400 106802703 1210 1210 1210 1210 0
185 20250401 170300 106802703 1210 1210 1210 1210 0
186 20250401 170200 106802703 1210 1210 1210 1210 0
187 20250401 170100 106802703 1210 1210 1210 1210 0
188 20250401 170000 106802703 1210 1210 1210 1210 0
189 20250401 165900 106802703 1210 1210 1210 1210 0
190 20250401 165800 106802703 1210 1210 1210 1210 0
191 20250401 165700 106802703 1210 1210 1210 1210 0
192 20250401 165600 106802703 1210 1210 1210 1210 0
193 20250401 165500 106802703 1210 1210 1210 1210 0
194 20250401 165400 106802703 1210 1210 1210 1210 0
195 20250401 165300 106802703 1210 1210 1210 1210 0
196 20250401 165200 106802703 1210 1210 1210 1210 0
197 20250401 165100 106802703 1210 1210 1210 1210 0
198 20250401 165000 106802703 1210 1210 1210 1210 0
199 20250401 164900 106802703 1210 1210 1210 1210 0
200 20250401 164800 106802703 1210 1210 1210 1210 0
201 20250401 164700 106802703 1210 1210 1210 1210 0
202 20250401 164600 106802703 1210 1210 1210 1210 0
203 20250401 164500 106802703 1210 1210 1210 1210 0
204 20250401 164400 106802703 1210 1210 1210 1210 0
205 20250401 164300 106802703 1210 1210 1210 1210 0
206 20250401 164200 106802703 1210 1210 1210 1210 0
207 20250401 164100 106802703 1210 1210 1210 1210 0
208 20250401 164000 106802703 1210 1210 1210 1210 0
209 20250401 163900 106802703 1210 1210 1210 1210 0
210 20250401 163800 106802703 1210 1210 1210 1210 0
211 20250401 163700 106802703 1210 1210 1210 1210 0
212 20250401 163600 106802703 1210 1210 1210 1210 9088
213 20250401 163500 106802703 1210 1210 1210 1210 0
214 20250401 163400 106802703 1210 1210 1210 1210 0
215 20250401 163300 106802703 1210 1210 1210 1210 0
216 20250401 163200 106802703 1210 1210 1210 1210 0
217 20250401 163100 106802703 1210 1210 1210 1210 0
218 20250401 163000 106802703 1210 1210 1210 1210 0
219 20250401 162900 106802703 1210 1210 1210 1210 0
220 20250401 162800 106802703 1210 1210 1210 1210 0
221 20250401 162700 106802703 1210 1210 1210 1210 0
222 20250401 162600 106802703 1210 1210 1210 1210 0
223 20250401 162500 106802703 1210 1210 1210 1210 0
224 20250401 162400 106802703 1210 1210 1210 1210 0
225 20250401 162300 106802703 1210 1210 1210 1210 0
226 20250401 162200 106802703 1210 1210 1210 1210 0
227 20250401 162100 106802703 1210 1210 1210 1210 0
228 20250401 162000 106802703 1210 1210 1210 1210 0
229 20250401 161900 106802703 1210 1210 1210 1210 0
230 20250401 161800 106802703 1210 1210 1210 1210 0
231 20250401 161700 106802703 1210 1210 1210 1210 0
232 20250401 161600 106802703 1210 1210 1210 1210 0
233 20250401 161500 106802703 1210 1210 1210 1210 0
234 20250401 161400 106802703 1210 1210 1210 1210 0
235 20250401 161300 106802703 1210 1210 1210 1210 0
236 20250401 161200 106802703 1210 1210 1210 1210 0
237 20250401 161100 106802703 1210 1210 1210 1210 0
238 20250401 161000 106802703 1210 1210 1210 1210 0
239 20250401 160900 106802703 1210 1210 1210 1210 0
240 20250401 160800 106802703 1210 1210 1210 1210 0
241 20250401 160700 106802703 1210 1210 1210 1210 0
242 20250401 160600 106802703 1210 1210 1210 1210 9088
243 20250401 160500 106802703 1210 1210 1210 1210 0
244 20250401 160400 106802703 1210 1210 1210 1210 0
245 20250401 160300 106802703 1210 1210 1210 1210 0
246 20250401 160200 106802703 1210 1210 1210 1210 0
247 20250401 160100 106802703 1210 1210 1210 1210 0
248 20250401 160000 106802703 1210 1210 1210 1210 0
249 20250401 155900 106802703 1210 1210 1210 1210 0
250 20250401 155800 106802703 1210 1210 1210 1210 0
251 20250401 155700 106802703 1210 1210 1210 1210 0
252 20250401 155600 106802703 1210 1210 1210 1210 0
253 20250401 155500 106802703 1210 1210 1210 1210 0
254 20250401 155400 106802703 1210 1210 1210 1210 0
255 20250401 155300 106802703 1210 1210 1210 1210 0
256 20250401 155200 106802703 1210 1210 1210 1210 0
257 20250401 155100 106802703 1210 1210 1210 1210 0
258 20250401 155000 106802703 1210 1210 1210 1210 0
259 20250401 154900 106802703 1210 1210 1210 1210 0
260 20250401 154800 106802703 1210 1210 1210 1210 0
261 20250401 154700 106802703 1210 1210 1210 1210 0
262 20250401 154600 106802703 1210 1210 1210 1210 0
263 20250401 154500 106802703 1210 1210 1210 1210 0
264 20250401 154400 106802703 1210 1210 1210 1210 0
265 20250401 154300 106802703 1210 1210 1210 1210 0
266 20250401 154200 106802703 1210 1210 1210 1210 0
267 20250401 154100 106802703 1210 1210 1210 1210 0
268 20250401 154000 106802703 1210 1210 1210 1210 0
269 20250401 153900 106802703 1210 1210 1210 1210 0
270 20250401 153800 106802703 1210 1210 1210 1210 0
271 20250401 153700 106802703 1210 1210 1210 1210 0
272 20250401 153600 106802703 1210 1210 1210 1210 9088
273 20250401 153500 106802703 1210 1210 1210 1210 0
274 20250401 153400 106802703 1210 1210 1210 1210 0
275 20250401 153300 106802703 1210 1210 1210 1210 0
276 20250401 153200 106802703 1210 1210 1210 1210 0
277 20250401 153100 106802703 1210 1210 1210 1210 0
278 20250401 153000 106802703 1210 1210 1210 1210 9088
279 20250401 152900 95806223 1208 1208 1208 1208 0
280 20250401 152800 95806223 1208 1208 1208 1208 0
281 20250401 152700 95806223 1208 1208 1208 1208 0
282 20250401 152600 95806223 1208 1208 1208 1208 0
283 20250401 152500 95806223 1208 1208 1208 1208 0
284 20250401 152400 95806223 1208 1208 1208 1208 0
285 20250401 152300 95806223 1208 1208 1208 1208 0
286 20250401 152200 95806223 1208 1208 1208 1208 0
287 20250401 152100 95806223 1208 1208 1208 1208 0
288 20250401 152000 95806223 1208 1208 1208 1208 0
289 20250401 151900 95806223 1208 1197 1208 1197 38
290 20250401 151800 95760367 1208 1207 1208 1207 221
291 20250401 151700 95493582 1207 1207 1208 1191 1846
292 20250401 151600 93290298 1207 1192 1208 1192 231
293 20250401 151500 93014241 1208 1208 1208 1208 9
294 20250401 151400 93003369 1208 1208 1208 1208 10
295 20250401 151300 92991289 1208 1203 1208 1203 1147
296 20250401 151200 91607061 1205 1209 1209 1190 802
297 20250401 151100 90640792 1209 1209 1209 1209 1644
298 20250401 151000 88653196 1209 1210 1210 1209 14
299 20250401 150900 88636266 1210 1199 1210 1193 494
300 20250401 150800 88038554 1210 1209 1210 1199 4241
301 20250401 150700 82910182 1209 1207 1209 1198 804
302 20250401 150600 81939266 1207 1194 1207 1194 27
303 20250401 150500 81906714 1208 1191 1208 1191 1130
304 20250401 150400 80546891 1206 1190 1206 1190 14
305 20250401 150300 80530037 1206 1206 1206 1189 51
306 20250401 150200 80468611 1206 1207 1207 1188 57
307 20250401 150100 80399889 1206 1208 1208 1188 125
308 20250401 150000 80249780 1209 1190 1210 1181 5866
309 20250401 145900 73223927 1190 1187 1190 1187 929
310 20250401 145800 72120153 1187 1187 1187 1180 53
311 20250401 145700 72057452 1187 1187 1188 1187 150
312 20250401 145600 71879400 1187 1187 1187 1187 14
313 20250401 145500 71862782 1187 1187 1187 1187 4
314 20250401 145400 71858034 1187 1186 1187 1186 598
315 20250401 145300 71148797 1187 1172 1187 1172 2106
316 20250401 145200 68651379 1187 1170 1187 1170 34
317 20250401 145100 68611065 1187 1173 1187 1173 854
318 20250401 145000 67606239 1173 1173 1173 1173 77
319 20250401 144900 67515918 1173 1166 1173 1166 978
320 20250401 144800 66372856 1167 1159 1167 1159 620
321 20250401 144700 65653879 1159 1153 1159 1153 575
322 20250401 144600 64990351 1153 1153 1153 1152 18
323 20250401 144500 64969607 1153 1153 1153 1153 0
324 20250401 144400 64969607 1153 1145 1153 1145 4346
325 20250401 144300 59978771 1146 1146 1146 1146 0
326 20250401 144200 59978771 1146 1145 1146 1145 20
327 20250401 144100 59955863 1146 1146 1146 1146 6
328 20250401 144000 59948987 1146 1146 1146 1142 30
329 20250401 143900 59914687 1146 1143 1146 1143 1977
330 20250401 143800 57652254 1143 1143 1143 1143 0
331 20250401 143700 57652254 1143 1143 1143 1143 5
332 20250401 143600 57646539 1143 1143 1143 1143 5
333 20250401 143500 57640824 1143 1140 1143 1140 606
334 20250401 143400 56949558 1141 1141 1141 1141 0
335 20250401 143300 56949558 1141 1141 1141 1141 2
336 20250401 143200 56947276 1141 1141 1141 1141 12
337 20250401 143100 56933584 1140 1139 1140 1139 796
338 20250401 143000 56026145 1140 1137 1140 1137 287
339 20250401 142900 55699820 1137 1136 1137 1136 246
340 20250401 142800 55420362 1137 1137 1137 1137 0
341 20250401 142700 55420362 1137 1138 1139 1137 206
342 20250401 142600 55186005 1139 1139 1139 1139 111
343 20250401 142500 55059576 1140 1140 1140 1140 0
344 20250401 142400 55059576 1140 1140 1140 1140 0
345 20250401 142300 55059576 1140 1140 1140 1140 0
346 20250401 142200 55059576 1140 1140 1140 1140 0
347 20250401 142100 55059576 1140 1140 1140 1140 0
348 20250401 142000 55059576 1140 1140 1140 1140 0
349 20250401 141900 55059576 1140 1140 1140 1140 0
350 20250401 141800 55059576 1140 1140 1140 1140 0
351 20250401 141700 55059576 1140 1140 1140 1140 0
352 20250401 141600 55059576 1140 1140 1140 1140 0
353 20250401 141500 55059576 1140 1140 1140 1140 2
354 20250401 141400 55057296 1140 1140 1140 1140 0
355 20250401 141300 55057296 1140 1140 1140 1140 0
356 20250401 141200 55057296 1140 1140 1140 1140 0
357 20250401 141100 55057296 1140 1140 1140 1139 17
358 20250401 141000 55037926 1140 1140 1140 1140 1
359 20250401 140900 55036786 1140 1140 1140 1140 3
360 20250401 140800 55033366 1140 1140 1140 1140 103
361 20250401 140700 54915946 1140 1140 1140 1140 4
362 20250401 140600 54911386 1140 1137 1140 1137 67
363 20250401 140500 54835201 1140 1140 1140 1140 0
364 20250401 140400 54835201 1140 1140 1140 1140 0
365 20250401 140300 54835201 1140 1140 1140 1140 5
366 20250401 140200 54829501 1140 1140 1140 1140 3
367 20250401 140100 54826081 1140 1140 1140 1140 5
368 20250401 140000 54820381 1140 1140 1140 1140 0
369 20250401 135900 54820381 1140 1140 1140 1140 12
370 20250401 135800 54806701 1140 1140 1140 1138 1159
371 20250401 135700 53486599 1140 1140 1140 1140 595
372 20250401 135600 52808299 1140 1139 1140 1139 477
373 20250401 135500 52264991 1139 1139 1139 1139 120
374 20250401 135400 52128311 1139 1139 1139 1139 7
375 20250401 135300 52120338 1139 1139 1139 1139 0
376 20250401 135200 52120338 1139 1139 1139 1139 17
377 20250401 135100 52100975 1139 1139 1139 1139 13
378 20250401 135000 52086168 1139 1139 1139 1139 0
379 20250401 134900 52086168 1139 1139 1139 1139 4
380 20250401 134800 52081612 1139 1139 1139 1139 3
381 20250401 134700 52078195 1139 1139 1139 1139 2
382 20250401 134600 52075917 1139 1139 1139 1139 1
383 20250401 134500 52074778 1139 1139 1139 1139 109
384 20250401 134400 51950627 1139 1139 1139 1139 7
385 20250401 134300 51942654 1139 1139 1139 1139 7
386 20250401 134200 51934681 1139 1136 1139 1136 685
387 20250401 134100 51155645 1136 1136 1136 1136 21
388 20250401 134000 51131789 1136 1136 1136 1136 1
389 20250401 133900 51130653 1137 1137 1137 1137 25
390 20250401 133800 51102228 1137 1137 1137 1137 4
391 20250401 133700 51097680 1137 1137 1137 1137 6
392 20250401 133600 51090858 1137 1137 1137 1137 18
393 20250401 133500 51070392 1137 1137 1137 1137 8
394 20250401 133400 51061296 1137 1137 1137 1137 7
395 20250401 133300 51053337 1137 1135 1137 1135 4174
396 20250401 133200 46315773 1135 1135 1135 1135 4
397 20250401 133100 46311233 1135 1135 1135 1135 12
398 20250401 133000 46297613 1135 1135 1135 1135 2
399 20250401 132900 46295343 1135 1134 1135 1134 760
400 20250401 132800 45433501 1134 1132 1135 1132 103
401 20250401 132700 45316894 1132 1132 1132 1132 0
402 20250401 132600 45316894 1132 1132 1132 1132 0
403 20250401 132500 45316894 1132 1132 1132 1132 0
404 20250401 132400 45316894 1132 1132 1132 1132 0
405 20250401 132300 45316894 1132 1132 1132 1132 0
406 20250401 132200 45316894 1132 1132 1132 1132 0
407 20250401 132100 45316894 1132 1132 1132 1132 1
408 20250401 132000 45315762 1132 1132 1132 1132 0
409 20250401 131900 45315762 1132 1132 1132 1132 0
410 20250401 131800 45315762 1132 1132 1132 1132 0
411 20250401 131700 45315762 1132 1132 1132 1132 0
412 20250401 131600 45315762 1132 1129 1132 1129 5
413 20250401 131500 45310105 1132 1132 1132 1132 0
414 20250401 131400 45310105 1132 1129 1132 1129 58
415 20250401 131300 45244617 1132 1132 1132 1132 0
416 20250401 131200 45244617 1132 1132 1132 1132 0
417 20250401 131100 45244617 1132 1132 1132 1132 0
418 20250401 131000 45244617 1132 1132 1132 1132 0
419 20250401 130900 45244617 1132 1132 1132 1132 0
420 20250401 130800 45244617 1132 1132 1132 1132 0
421 20250401 130700 45244617 1132 1130 1132 1130 21
422 20250401 130600 45220885 1132 1132 1132 1132 4
423 20250401 130500 45216357 1132 1132 1132 1132 0
424 20250401 130400 45216357 1132 1132 1132 1132 0
425 20250401 130300 45216357 1132 1132 1132 1132 0
426 20250401 130200 45216357 1132 1132 1132 1132 0
427 20250401 130100 45216357 1132 1132 1132 1132 0
428 20250401 130000 45216357 1132 1132 1132 1132 0
429 20250401 125900 45216357 1132 1132 1132 1132 0
430 20250401 125800 45216357 1132 1132 1132 1132 0
431 20250401 125700 45216357 1132 1132 1132 1132 0
432 20250401 125600 45216357 1132 1132 1132 1132 0
433 20250401 125500 45216357 1132 1132 1132 1132 0
434 20250401 125400 45216357 1132 1132 1132 1128 4
435 20250401 125300 45211833 1135 1135 1135 1135 0
436 20250401 125200 45211833 1135 1135 1135 1135 0
437 20250401 125100 45211833 1135 1135 1135 1135 0
438 20250401 125000 45211833 1135 1135 1135 1135 0
439 20250401 124900 45211833 1135 1135 1135 1135 0
440 20250401 124800 45211833 1135 1135 1135 1135 0
441 20250401 124700 45211833 1135 1129 1135 1128 1002
442 20250401 124600 44081496 1137 1134 1137 1129 1003
443 20250401 124500 42947759 1138 1138 1138 1138 0
444 20250401 124400 42947759 1138 1138 1138 1138 14
445 20250401 124300 42931827 1138 1138 1138 1138 2
446 20250401 124200 42929551 1138 1138 1138 1138 4
447 20250401 124100 42924999 1138 1137 1138 1137 217
448 20250401 124000 42678259 1137 1135 1137 1135 520
449 20250401 123900 42087828 1135 1135 1135 1135 0
450 20250401 123800 42087828 1135 1133 1135 1133 569
451 20250401 123700 41443074 1133 1133 1133 1133 0
452 20250401 123600 41443074 1133 1133 1133 1133 0
453 20250401 123500 41443074 1133 1133 1133 1133 0
454 20250401 123400 41443074 1133 1133 1133 1133 0
455 20250401 123300 41443074 1133 1133 1133 1133 0
456 20250401 123200 41443074 1133 1133 1133 1133 0
457 20250401 123100 41443074 1133 1133 1133 1133 0
458 20250401 123000 41443074 1133 1133 1133 1133 0
459 20250401 122900 41443074 1133 1133 1133 1133 0
460 20250401 122800 41443074 1133 1133 1133 1133 0
461 20250401 122700 41443074 1133 1133 1133 1133 0
462 20250401 122600 41443074 1133 1133 1133 1133 0
463 20250401 122500 41443074 1133 1133 1133 1133 0
464 20250401 122400 41443074 1133 1129 1133 1125 1002
465 20250401 122300 40315297 1133 1133 1133 1133 3
466 20250401 122200 40311898 1133 1133 1133 1133 0
467 20250401 122100 40311898 1133 1132 1133 1132 54
468 20250401 122000 40250762 1132 1125 1132 1125 350
469 20250401 121900 39856380 1125 1125 1125 1125 57
470 20250401 121800 39792255 1127 1127 1127 1127 0
471 20250401 121700 39792255 1127 1126 1127 1126 2
472 20250401 121600 39790002 1127 1127 1127 1127 0
473 20250401 121500 39790002 1127 1127 1127 1127 0
474 20250401 121400 39790002 1127 1127 1127 1127 1
475 20250401 121300 39788875 1128 1128 1128 1128 0
476 20250401 121200 39788875 1128 1127 1128 1127 11
477 20250401 121100 39776477 1128 1128 1128 1128 0
478 20250401 121000 39776477 1128 1128 1128 1128 0
479 20250401 120900 39776477 1128 1128 1128 1128 0
480 20250401 120800 39776477 1128 1128 1128 1128 2
481 20250401 120700 39774221 1128 1127 1128 1127 11
482 20250401 120600 39761823 1128 1128 1128 1128 0
483 20250401 120500 39761823 1128 1128 1128 1128 0
484 20250401 120400 39761823 1128 1128 1128 1128 0
485 20250401 120300 39761823 1128 1128 1128 1128 0
486 20250401 120200 39761823 1128 1128 1128 1128 0
487 20250401 120100 39761823 1128 1128 1128 1128 0
488 20250401 120000 39761823 1128 1128 1128 1128 0
489 20250401 115900 39761823 1128 1128 1128 1128 0
490 20250401 115800 39761823 1128 1128 1128 1128 0
491 20250401 115700 39761823 1128 1128 1128 1128 0
492 20250401 115600 39761823 1128 1128 1128 1128 0
493 20250401 115500 39761823 1128 1128 1128 1128 2
494 20250401 115400 39759567 1122 1122 1122 1122 91
495 20250401 115300 39657465 1128 1123 1128 1122 58
496 20250401 115200 39592376 1129 1129 1129 1129 0
497 20250401 115100 39592376 1129 1123 1129 1123 5
498 20250401 115000 39586738 1129 1124 1130 1123 13
499 20250401 114900 39572089 1130 1130 1130 1130 0
500 20250401 114800 39572089 1130 1125 1130 1124 7
501 20250401 114700 39564207 1130 1125 1130 1125 3
502 20250401 114600 39560822 1130 1129 1130 1129 2
503 20250401 114500 39558563 1130 1130 1130 1130 0
504 20250401 114400 39558563 1130 1124 1130 1123 13
505 20250401 114300 39543943 1131 1131 1131 1131 0
506 20250401 114200 39543943 1131 1131 1131 1131 0
507 20250401 114100 39543943 1131 1125 1131 1125 9
508 20250401 114000 39533798 1129 1129 1129 1126 240
509 20250401 113900 39262844 1129 1129 1129 1129 0
510 20250401 113800 39262844 1129 1129 1129 1129 0
511 20250401 113700 39262844 1129 1129 1129 1129 0
512 20250401 113600 39262844 1129 1129 1129 1129 0
513 20250401 113500 39262844 1129 1129 1129 1129 0
514 20250401 113400 39262844 1129 1129 1129 1129 0
515 20250401 113300 39262844 1129 1126 1129 1125 9
516 20250401 113200 39252699 1129 1128 1129 1127 16
517 20250401 113100 39234649 1129 1129 1129 1129 0
518 20250401 113000 39234649 1129 1129 1129 1129 0
519 20250401 112900 39234649 1129 1129 1129 1129 2
520 20250401 112800 39232391 1130 1130 1130 1130 0
521 20250401 112700 39232391 1130 1130 1130 1130 0
522 20250401 112600 39232391 1130 1130 1130 1130 0
523 20250401 112500 39232391 1130 1130 1130 1130 0
524 20250401 112400 39232391 1130 1130 1130 1130 0
525 20250401 112300 39232391 1130 1130 1130 1130 0
526 20250401 112200 39232391 1130 1130 1130 1130 0
527 20250401 112100 39232391 1130 1130 1130 1130 0
528 20250401 112000 39232391 1130 1130 1130 1130 0
529 20250401 111900 39232391 1130 1130 1130 1130 0
530 20250401 111800 39232391 1130 1130 1130 1130 0
531 20250401 111700 39232391 1130 1130 1130 1130 0
532 20250401 111600 39232391 1130 1130 1130 1130 0
533 20250401 111500 39232391 1130 1129 1130 1129 10
534 20250401 111400 39221100 1130 1123 1130 1123 68
535 20250401 111300 39144715 1130 1130 1130 1130 3
536 20250401 111200 39141325 1131 1131 1131 1131 0
537 20250401 111100 39141325 1131 1125 1132 1123 828
538 20250401 111000 38209473 1133 1128 1133 1127 12
539 20250401 110900 38195927 1135 1135 1135 1135 0
540 20250401 110800 38195927 1135 1135 1135 1135 0
541 20250401 110700 38195927 1135 1135 1135 1135 0
542 20250401 110600 38195927 1135 1135 1135 1135 0
543 20250401 110500 38195927 1135 1135 1135 1135 0
544 20250401 110400 38195927 1135 1135 1135 1135 0
545 20250401 110300 38195927 1135 1135 1135 1135 0
546 20250401 110200 38195927 1135 1135 1135 1135 0
547 20250401 110100 38195927 1135 1135 1135 1135 0
548 20250401 110000 38195927 1135 1135 1135 1135 0
549 20250401 105900 38195927 1135 1135 1135 1135 6
550 20250401 105800 38189117 1136 1134 1136 1132 577
551 20250401 105700 37535619 1136 1136 1136 1136 0
552 20250401 105600 37535619 1136 1136 1136 1136 11
553 20250401 105500 37523123 1136 1136 1136 1136 0
554 20250401 105400 37523123 1136 1136 1136 1136 0
555 20250401 105300 37523123 1136 1136 1136 1136 0
556 20250401 105200 37523123 1136 1135 1136 1135 3
557 20250401 105100 37519716 1136 1136 1136 1136 0
558 20250401 105000 37519716 1136 1133 1136 1133 6
559 20250401 104900 37512905 1136 1131 1136 1131 7
560 20250401 104800 37504962 1136 1129 1136 1129 11
561 20250401 104700 37492479 1136 1134 1136 1128 521
562 20250401 104600 36901135 1135 1128 1135 1128 1599
563 20250401 104500 35097386 1136 1136 1136 1136 5
564 20250401 104400 35091706 1135 1135 1135 1135 189
565 20250401 104300 34877191 1135 1135 1135 1135 0
566 20250401 104200 34877191 1135 1135 1135 1135 0
567 20250401 104100 34877191 1135 1135 1135 1135 0
568 20250401 104000 34877191 1135 1135 1135 1135 4
569 20250401 103900 34872651 1135 1128 1135 1128 500
570 20250401 103800 34305963 1128 1128 1128 1128 0
571 20250401 103700 34305963 1128 1128 1128 1128 0
572 20250401 103600 34305963 1128 1128 1128 1128 0
573 20250401 103500 34305963 1128 1128 1128 1128 0
574 20250401 103400 34305963 1128 1122 1128 1119 1001
575 20250401 103300 33185375 1128 1128 1128 1128 0
576 20250401 103200 33185375 1128 1128 1128 1128 0
577 20250401 103100 33185375 1128 1128 1128 1128 2
578 20250401 103000 33183119 1125 1125 1125 1125 211
579 20250401 102900 32945744 1128 1128 1128 1128 0
580 20250401 102800 32945744 1128 1128 1128 1128 0
581 20250401 102700 32945744 1128 1128 1128 1128 0
582 20250401 102600 32945744 1128 1128 1128 1128 0
583 20250401 102500 32945744 1128 1128 1128 1128 0
584 20250401 102400 32945744 1128 1128 1128 1128 0
585 20250401 102300 32945744 1128 1128 1128 1128 0
586 20250401 102200 32945744 1128 1128 1128 1128 0
587 20250401 102100 32945744 1128 1128 1128 1128 0
588 20250401 102000 32945744 1128 1125 1128 1125 163
589 20250401 101900 32762354 1125 1125 1125 1125 200
590 20250401 101800 32537354 1125 1120 1125 1119 62
591 20250401 101700 32467902 1125 1125 1125 1125 0
592 20250401 101600 32467902 1125 1119 1125 1119 35
593 20250401 101500 32428591 1119 1119 1119 1119 0
594 20250401 101400 32428591 1119 1119 1119 1119 0
595 20250401 101300 32428591 1119 1121 1123 1119 561
596 20250401 101200 31800150 1122 1121 1122 1121 74
597 20250401 101100 31717124 1121 1122 1122 1121 4
598 20250401 101000 31712637 1124 1124 1124 1124 0
599 20250401 100900 31712637 1124 1124 1124 1124 0
600 20250401 100800 31712637 1124 1124 1124 1124 0
601 20250401 100700 31712637 1124 1124 1124 1124 5
602 20250401 100600 31707017 1129 1129 1129 1129 0
603 20250401 100500 31707017 1129 1129 1129 1129 0
604 20250401 100400 31707017 1129 1129 1129 1129 0
605 20250401 100300 31707017 1129 1129 1129 1129 0
606 20250401 100200 31707017 1129 1129 1129 1129 0
607 20250401 100100 31707017 1129 1119 1129 1119 63
608 20250401 100000 31636500 1129 1129 1129 1129 0
609 20250401 095900 31636500 1129 1129 1129 1129 0
610 20250401 095800 31636500 1129 1129 1129 1129 0
611 20250401 095700 31636500 1129 1129 1129 1129 0
612 20250401 095600 31636500 1129 1129 1129 1129 0
613 20250401 095500 31636500 1129 1119 1129 1119 290
614 20250401 095400 31311960 1119 1119 1119 1119 50
615 20250401 095300 31256010 1129 1129 1129 1129 0
616 20250401 095200 31256010 1129 1129 1129 1129 0
617 20250401 095100 31256010 1129 1129 1129 1129 0
618 20250401 095000 31256010 1129 1129 1129 1129 0
619 20250401 094900 31256010 1129 1129 1129 1129 2
620 20250401 094800 31253752 1129 1129 1129 1129 6
621 20250401 094700 31246978 1119 1119 1119 1119 0
622 20250401 094600 31246978 1119 1119 1119 1119 0
623 20250401 094500 31246978 1119 1119 1119 1119 0
624 20250401 094400 31246978 1119 1119 1119 1119 0
625 20250401 094300 31246978 1119 1120 1120 1119 180
626 20250401 094200 31045413 1120 1120 1120 1120 0
627 20250401 094100 31045413 1120 1120 1120 1120 0
628 20250401 094000 31045413 1120 1120 1120 1120 66
629 20250401 093900 30971493 1135 1135 1135 1135 0
630 20250401 093800 30971493 1135 1135 1135 1135 0
631 20250401 093700 30971493 1135 1135 1135 1135 0
632 20250401 093600 30971493 1135 1135 1135 1135 0
633 20250401 093500 30971493 1135 1135 1135 1135 5
634 20250401 093400 30965818 1135 1135 1135 1135 100
635 20250401 093300 30852318 1138 1138 1138 1138 0
636 20250401 093200 30852318 1138 1138 1138 1138 0
637 20250401 093100 30852318 1138 1138 1138 1138 0
638 20250401 093000 30852318 1138 1138 1138 1138 18
639 20250401 092900 30831834 1126 1126 1126 1126 0
640 20250401 092800 30831834 1126 1117 1126 1117 263
641 20250401 092700 30537469 1125 1120 1125 1120 72
642 20250401 092600 30456699 1120 1120 1120 1120 40
643 20250401 092500 30411899 1126 1126 1126 1126 2
644 20250401 092400 30409647 1127 1127 1127 1127 1
645 20250401 092300 30408520 1108 1108 1108 1108 0
646 20250401 092200 30408520 1108 1108 1108 1108 0
647 20250401 092100 30408520 1108 1108 1108 1108 0
648 20250401 092000 30408520 1108 1108 1108 1108 292
649 20250401 091900 30084984 1107 1107 1107 1107 200
650 20250401 091800 29863584 1117 1117 1117 1117 307
651 20250401 091700 29520665 1130 1130 1130 1130 0
652 20250401 091600 29520665 1130 1130 1130 1130 0
653 20250401 091500 29520665 1130 1130 1130 1130 1
654 20250401 091400 29519535 1131 1131 1131 1131 0
655 20250401 091300 29519535 1131 1131 1131 1131 253
656 20250401 091200 29233392 1149 1149 1149 1149 0
657 20250401 091100 29233392 1149 1149 1149 1149 0
658 20250401 091000 29233392 1149 1103 1149 1103 3515
659 20250401 090900 25352788 1148 1148 1148 1148 0
660 20250401 090800 25352788 1148 1105 1150 1102 1277
661 20250401 090700 23934868 1105 1105 1105 1105 0
662 20250401 090600 23934868 1105 1105 1105 1095 801
663 20250401 090500 23049813 1095 1041 1095 1041 18708
664 20250401 090400 3201773 1080 1080 1080 1080 0
665 20250401 090300 3201773 1080 1111 1148 1080 1282
666 20250401 090200 1799159 1110 1110 1110 1110 0
667 20250401 090100 1799159 1110 1110 1110 1110 0
668 20250401 090000 1799159 1110 1099 1110 1099 1629

1
082210/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,33192374,0,37474190246,0.00
20250327,0,33192374,0,38270807222,0.00
20250326,0,33192374,0,38768692832,0.00
20250325,0,33192374,0,37673344490,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 33192374 0 37474190246 0.00
3 20250327 0 33192374 0 38270807222 0.00
4 20250326 0 33192374 0 38768692832 0.00
5 20250325 0 33192374 0 37673344490 0.00