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

670
084870/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,670 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,200800,17770572,1146,1146,1146,1146,271
20250401,200700,17770572,1146,1146,1146,1146,0
20250401,200600,17770572,1146,1146,1146,1146,0
20250401,200500,17770572,1146,1146,1146,1146,0
20250401,200400,17770572,1146,1146,1146,1146,0
20250401,200300,17770572,1146,1146,1146,1146,0
20250401,200200,17770572,1146,1146,1146,1146,0
20250401,200100,17770572,1146,1146,1146,1146,0
20250401,200000,17770572,1146,1146,1146,1146,0
20250401,195900,17770572,1146,1146,1146,1146,0
20250401,195800,17770572,1146,1146,1146,1146,0
20250401,195700,17770572,1146,1146,1146,1146,0
20250401,195600,17770572,1146,1146,1146,1146,0
20250401,195500,17770572,1146,1146,1146,1146,0
20250401,195400,17770572,1146,1146,1146,1146,0
20250401,195300,17770572,1146,1146,1146,1146,0
20250401,195200,17770572,1146,1146,1146,1146,0
20250401,195100,17770572,1146,1146,1146,1146,0
20250401,195000,17770572,1146,1146,1146,1146,0
20250401,194900,17770572,1146,1146,1146,1146,0
20250401,194800,17770572,1146,1146,1146,1146,0
20250401,194700,17770572,1146,1146,1146,1146,0
20250401,194600,17770572,1146,1146,1146,1146,0
20250401,194500,17770572,1146,1146,1146,1146,0
20250401,194400,17770572,1146,1146,1146,1146,0
20250401,194300,17770572,1146,1146,1146,1146,0
20250401,194200,17770572,1146,1146,1146,1146,0
20250401,194100,17770572,1146,1146,1146,1146,0
20250401,194000,17770572,1146,1146,1146,1146,0
20250401,193900,17770572,1146,1146,1146,1146,0
20250401,193800,17770572,1146,1146,1146,1146,271
20250401,193700,17770572,1146,1146,1146,1146,0
20250401,193600,17770572,1146,1146,1146,1146,0
20250401,193500,17770572,1146,1146,1146,1146,0
20250401,193400,17770572,1146,1146,1146,1146,0
20250401,193300,17770572,1146,1146,1146,1146,0
20250401,193200,17770572,1146,1146,1146,1146,0
20250401,193100,17770572,1146,1146,1146,1146,0
20250401,193000,17770572,1146,1146,1146,1146,0
20250401,192900,17770572,1146,1146,1146,1146,0
20250401,192800,17770572,1146,1146,1146,1146,0
20250401,192700,17770572,1146,1146,1146,1146,0
20250401,192600,17770572,1146,1146,1146,1146,0
20250401,192500,17770572,1146,1146,1146,1146,0
20250401,192400,17770572,1146,1146,1146,1146,0
20250401,192300,17770572,1146,1146,1146,1146,0
20250401,192200,17770572,1146,1146,1146,1146,0
20250401,192100,17770572,1146,1146,1146,1146,0
20250401,192000,17770572,1146,1146,1146,1146,0
20250401,191900,17770572,1146,1146,1146,1146,0
20250401,191800,17770572,1146,1146,1146,1146,0
20250401,191700,17770572,1146,1146,1146,1146,0
20250401,191600,17770572,1146,1146,1146,1146,0
20250401,191500,17770572,1146,1146,1146,1146,0
20250401,191400,17770572,1146,1146,1146,1146,0
20250401,191300,17770572,1146,1146,1146,1146,0
20250401,191200,17770572,1146,1146,1146,1146,0
20250401,191100,17770572,1146,1146,1146,1146,0
20250401,191000,17770572,1146,1146,1146,1146,0
20250401,190900,17770572,1146,1146,1146,1146,0
20250401,190800,17770572,1146,1146,1146,1146,271
20250401,190700,17770572,1146,1146,1146,1146,0
20250401,190600,17770572,1146,1146,1146,1146,0
20250401,190500,17770572,1146,1146,1146,1146,0
20250401,190400,17770572,1146,1146,1146,1146,0
20250401,190300,17770572,1146,1146,1146,1146,0
20250401,190200,17770572,1146,1146,1146,1146,0
20250401,190100,17770572,1146,1146,1146,1146,0
20250401,190000,17770572,1146,1146,1146,1146,0
20250401,185900,17770572,1146,1146,1146,1146,0
20250401,185800,17770572,1146,1146,1146,1146,0
20250401,185700,17770572,1146,1146,1146,1146,0
20250401,185600,17770572,1146,1146,1146,1146,0
20250401,185500,17770572,1146,1146,1146,1146,0
20250401,185400,17770572,1146,1146,1146,1146,0
20250401,185300,17770572,1146,1146,1146,1146,0
20250401,185200,17770572,1146,1146,1146,1146,0
20250401,185100,17770572,1146,1146,1146,1146,0
20250401,185000,17770572,1146,1146,1146,1146,0
20250401,184900,17770572,1146,1146,1146,1146,0
20250401,184800,17770572,1146,1146,1146,1146,0
20250401,184700,17770572,1146,1146,1146,1146,0
20250401,184600,17770572,1146,1146,1146,1146,0
20250401,184500,17770572,1146,1146,1146,1146,0
20250401,184400,17770572,1146,1146,1146,1146,0
20250401,184300,17770572,1146,1146,1146,1146,0
20250401,184200,17770572,1146,1146,1146,1146,0
20250401,184100,17770572,1146,1146,1146,1146,0
20250401,184000,17770572,1146,1146,1146,1146,0
20250401,183900,17770572,1146,1146,1146,1146,0
20250401,183800,17770572,1146,1146,1146,1146,271
20250401,183700,17770572,1146,1146,1146,1146,0
20250401,183600,17770572,1146,1146,1146,1146,0
20250401,183500,17770572,1146,1146,1146,1146,0
20250401,183400,17770572,1146,1146,1146,1146,0
20250401,183300,17770572,1146,1146,1146,1146,0
20250401,183200,17770572,1146,1146,1146,1146,0
20250401,183100,17770572,1146,1146,1146,1146,0
20250401,183000,17770572,1146,1146,1146,1146,0
20250401,182900,17770572,1146,1146,1146,1146,0
20250401,182800,17770572,1146,1146,1146,1146,0
20250401,182700,17770572,1146,1146,1146,1146,0
20250401,182600,17770572,1146,1146,1146,1146,0
20250401,182500,17770572,1146,1146,1146,1146,0
20250401,182400,17770572,1146,1146,1146,1146,0
20250401,182300,17770572,1146,1146,1146,1146,0
20250401,182200,17770572,1146,1146,1146,1146,0
20250401,182100,17770572,1146,1146,1146,1146,0
20250401,182000,17770572,1146,1146,1146,1146,0
20250401,181900,17770572,1146,1146,1146,1146,0
20250401,181800,17770572,1146,1146,1146,1146,0
20250401,181700,17770572,1146,1146,1146,1146,0
20250401,181600,17770572,1146,1146,1146,1146,0
20250401,181500,17770572,1146,1146,1146,1146,0
20250401,181400,17770572,1146,1146,1146,1146,0
20250401,181300,17770572,1146,1146,1146,1146,0
20250401,181200,17770572,1146,1146,1146,1146,0
20250401,181100,17770572,1146,1146,1146,1146,0
20250401,181000,17770572,1146,1146,1146,1146,0
20250401,180900,17770572,1146,1146,1146,1146,0
20250401,180800,17770572,1146,1146,1146,1146,271
20250401,180700,17770572,1146,1146,1146,1146,0
20250401,180600,17770572,1146,1146,1146,1146,0
20250401,180500,17770572,1146,1146,1146,1146,0
20250401,180400,17770572,1146,1146,1146,1146,0
20250401,180300,17770572,1146,1146,1146,1146,0
20250401,180200,17770572,1146,1146,1146,1146,0
20250401,180100,17770572,1146,1146,1146,1146,0
20250401,180000,17770572,1146,1146,1146,1146,0
20250401,175900,17770572,1146,1146,1146,1146,0
20250401,175800,17770572,1146,1146,1146,1146,0
20250401,175700,17770572,1146,1146,1146,1146,0
20250401,175600,17770572,1146,1146,1146,1146,0
20250401,175500,17770572,1146,1146,1146,1146,0
20250401,175400,17770572,1146,1146,1146,1146,0
20250401,175300,17770572,1146,1146,1146,1146,0
20250401,175200,17770572,1146,1146,1146,1146,0
20250401,175100,17770572,1146,1146,1146,1146,0
20250401,175000,17770572,1146,1146,1146,1146,0
20250401,174900,17770572,1146,1146,1146,1146,0
20250401,174800,17770572,1146,1146,1146,1146,0
20250401,174700,17770572,1146,1146,1146,1146,0
20250401,174600,17770572,1146,1146,1146,1146,0
20250401,174500,17770572,1146,1146,1146,1146,0
20250401,174400,17770572,1146,1146,1146,1146,0
20250401,174300,17770572,1146,1146,1146,1146,0
20250401,174200,17770572,1146,1146,1146,1146,0
20250401,174100,17770572,1146,1146,1146,1146,0
20250401,174000,17770572,1146,1146,1146,1146,0
20250401,173900,17770572,1146,1146,1146,1146,0
20250401,173800,17770572,1146,1146,1146,1146,271
20250401,173700,17770572,1146,1146,1146,1146,0
20250401,173600,17770572,1146,1146,1146,1146,0
20250401,173500,17770572,1146,1146,1146,1146,0
20250401,173400,17770572,1146,1146,1146,1146,0
20250401,173300,17770572,1146,1146,1146,1146,0
20250401,173200,17770572,1146,1146,1146,1146,0
20250401,173100,17770572,1146,1146,1146,1146,0
20250401,173000,17770572,1146,1146,1146,1146,0
20250401,172900,17770572,1146,1146,1146,1146,0
20250401,172800,17770572,1146,1146,1146,1146,0
20250401,172700,17770572,1146,1146,1146,1146,0
20250401,172600,17770572,1146,1146,1146,1146,0
20250401,172500,17770572,1146,1146,1146,1146,0
20250401,172400,17770572,1146,1146,1146,1146,0
20250401,172300,17770572,1146,1146,1146,1146,0
20250401,172200,17770572,1146,1146,1146,1146,0
20250401,172100,17770572,1146,1146,1146,1146,0
20250401,172000,17770572,1146,1146,1146,1146,0
20250401,171900,17770572,1146,1146,1146,1146,0
20250401,171800,17770572,1146,1146,1146,1146,0
20250401,171700,17770572,1146,1146,1146,1146,0
20250401,171600,17770572,1146,1146,1146,1146,0
20250401,171500,17770572,1146,1146,1146,1146,0
20250401,171400,17770572,1146,1146,1146,1146,0
20250401,171300,17770572,1146,1146,1146,1146,0
20250401,171200,17770572,1146,1146,1146,1146,0
20250401,171100,17770572,1146,1146,1146,1146,0
20250401,171000,17770572,1146,1146,1146,1146,0
20250401,170900,17770572,1146,1146,1146,1146,0
20250401,170800,17770572,1146,1146,1146,1146,271
20250401,170700,17770572,1146,1146,1146,1146,0
20250401,170600,17770572,1146,1146,1146,1146,0
20250401,170500,17770572,1146,1146,1146,1146,0
20250401,170400,17770572,1146,1146,1146,1146,0
20250401,170300,17770572,1146,1146,1146,1146,0
20250401,170200,17770572,1146,1146,1146,1146,0
20250401,170100,17770572,1146,1146,1146,1146,0
20250401,170000,17770572,1146,1146,1146,1146,0
20250401,165900,17770572,1146,1146,1146,1146,0
20250401,165800,17770572,1146,1146,1146,1146,0
20250401,165700,17770572,1146,1146,1146,1146,0
20250401,165600,17770572,1146,1146,1146,1146,0
20250401,165500,17770572,1146,1146,1146,1146,0
20250401,165400,17770572,1146,1146,1146,1146,0
20250401,165300,17770572,1146,1146,1146,1146,0
20250401,165200,17770572,1146,1146,1146,1146,0
20250401,165100,17770572,1146,1146,1146,1146,0
20250401,165000,17770572,1146,1146,1146,1146,0
20250401,164900,17770572,1146,1146,1146,1146,0
20250401,164800,17770572,1146,1146,1146,1146,0
20250401,164700,17770572,1146,1146,1146,1146,0
20250401,164600,17770572,1146,1146,1146,1146,0
20250401,164500,17770572,1146,1146,1146,1146,0
20250401,164400,17770572,1146,1146,1146,1146,0
20250401,164300,17770572,1146,1146,1146,1146,0
20250401,164200,17770572,1146,1146,1146,1146,0
20250401,164100,17770572,1146,1146,1146,1146,0
20250401,164000,17770572,1146,1146,1146,1146,0
20250401,163900,17770572,1146,1146,1146,1146,0
20250401,163800,17770572,1146,1146,1146,1146,271
20250401,163700,17770572,1146,1146,1146,1146,0
20250401,163600,17770572,1146,1146,1146,1146,0
20250401,163500,17770572,1146,1146,1146,1146,0
20250401,163400,17770572,1146,1146,1146,1146,0
20250401,163300,17770572,1146,1146,1146,1146,0
20250401,163200,17770572,1146,1146,1146,1146,0
20250401,163100,17770572,1146,1146,1146,1146,0
20250401,163000,17770572,1146,1146,1146,1146,0
20250401,162900,17770572,1146,1146,1146,1146,0
20250401,162800,17770572,1146,1146,1146,1146,0
20250401,162700,17770572,1146,1146,1146,1146,0
20250401,162600,17770572,1146,1146,1146,1146,0
20250401,162500,17770572,1146,1146,1146,1146,0
20250401,162400,17770572,1146,1146,1146,1146,0
20250401,162300,17770572,1146,1146,1146,1146,0
20250401,162200,17770572,1146,1146,1146,1146,0
20250401,162100,17770572,1146,1146,1146,1146,0
20250401,162000,17770572,1146,1146,1146,1146,0
20250401,161900,17770572,1146,1146,1146,1146,0
20250401,161800,17770572,1146,1146,1146,1146,0
20250401,161700,17770572,1146,1146,1146,1146,0
20250401,161600,17770572,1146,1146,1146,1146,0
20250401,161500,17770572,1146,1146,1146,1146,0
20250401,161400,17770572,1146,1146,1146,1146,0
20250401,161300,17770572,1146,1146,1146,1146,0
20250401,161200,17770572,1146,1146,1146,1146,0
20250401,161100,17770572,1146,1146,1146,1146,0
20250401,161000,17770572,1146,1146,1146,1146,0
20250401,160900,17770572,1146,1146,1146,1146,0
20250401,160800,17770572,1146,1146,1146,1146,271
20250401,160700,17770572,1146,1146,1146,1146,0
20250401,160600,17770572,1146,1146,1146,1146,0
20250401,160500,17770572,1146,1146,1146,1146,0
20250401,160400,17770572,1146,1146,1146,1146,0
20250401,160300,17770572,1146,1146,1146,1146,0
20250401,160200,17770572,1146,1146,1146,1146,0
20250401,160100,17770572,1146,1146,1146,1146,0
20250401,160000,17770572,1146,1146,1146,1146,0
20250401,155900,17770572,1146,1146,1146,1146,0
20250401,155800,17770572,1146,1146,1146,1146,0
20250401,155700,17770572,1146,1146,1146,1146,0
20250401,155600,17770572,1146,1146,1146,1146,0
20250401,155500,17770572,1146,1146,1146,1146,0
20250401,155400,17770572,1146,1146,1146,1146,0
20250401,155300,17770572,1146,1146,1146,1146,0
20250401,155200,17770572,1146,1146,1146,1146,0
20250401,155100,17770572,1146,1146,1146,1146,0
20250401,155000,17770572,1146,1146,1146,1146,0
20250401,154900,17770572,1146,1146,1146,1146,0
20250401,154800,17770572,1146,1146,1146,1146,0
20250401,154700,17770572,1146,1146,1146,1146,0
20250401,154600,17770572,1146,1146,1146,1146,0
20250401,154500,17770572,1146,1146,1146,1146,0
20250401,154400,17770572,1146,1146,1146,1146,0
20250401,154300,17770572,1146,1146,1146,1146,0
20250401,154200,17770572,1146,1146,1146,1146,0
20250401,154100,17770572,1146,1146,1146,1146,0
20250401,154000,17770572,1146,1146,1146,1146,0
20250401,153900,17770572,1146,1146,1146,1146,0
20250401,153800,17770572,1146,1146,1146,1146,271
20250401,153700,17770572,1146,1146,1146,1146,0
20250401,153600,17770572,1146,1146,1146,1146,0
20250401,153500,17770572,1146,1146,1146,1146,0
20250401,153400,17770572,1146,1146,1146,1146,0
20250401,153300,17770572,1146,1146,1146,1146,0
20250401,153200,17770572,1146,1146,1146,1146,0
20250401,153100,17770572,1146,1146,1146,1146,0
20250401,153000,17770572,1146,1146,1146,1146,271
20250401,152900,17460006,1148,1148,1148,1148,0
20250401,152800,17460006,1148,1148,1148,1148,0
20250401,152700,17460006,1148,1148,1148,1148,0
20250401,152600,17460006,1148,1148,1148,1148,0
20250401,152500,17460006,1148,1148,1148,1148,0
20250401,152400,17460006,1148,1148,1148,1148,0
20250401,152300,17460006,1148,1148,1148,1148,0
20250401,152200,17460006,1148,1148,1148,1148,0
20250401,152100,17460006,1148,1148,1148,1148,0
20250401,152000,17460006,1148,1148,1148,1148,0
20250401,151900,17460006,1148,1148,1148,1148,0
20250401,151800,17460006,1148,1148,1148,1148,0
20250401,151700,17460006,1148,1148,1148,1148,0
20250401,151600,17460006,1148,1148,1148,1148,0
20250401,151500,17460006,1148,1148,1148,1148,0
20250401,151400,17460006,1148,1148,1148,1148,0
20250401,151300,17460006,1148,1148,1148,1148,0
20250401,151200,17460006,1148,1148,1148,1148,0
20250401,151100,17460006,1148,1148,1148,1148,0
20250401,151000,17460006,1148,1148,1148,1148,0
20250401,150900,17460006,1148,1148,1148,1148,0
20250401,150800,17460006,1148,1148,1148,1148,0
20250401,150700,17460006,1148,1147,1148,1147,10
20250401,150600,17448531,1146,1146,1146,1146,0
20250401,150500,17448531,1146,1146,1146,1146,0
20250401,150400,17448531,1146,1146,1146,1146,0
20250401,150300,17448531,1146,1146,1146,1146,0
20250401,150200,17448531,1146,1146,1146,1146,0
20250401,150100,17448531,1146,1146,1146,1146,0
20250401,150000,17448531,1146,1146,1146,1146,0
20250401,145900,17448531,1146,1146,1146,1146,0
20250401,145800,17448531,1146,1146,1146,1146,0
20250401,145700,17448531,1146,1146,1146,1146,0
20250401,145600,17448531,1146,1146,1146,1146,5
20250401,145500,17442801,1145,1145,1145,1145,0
20250401,145400,17442801,1145,1145,1145,1145,0
20250401,145300,17442801,1145,1145,1145,1145,0
20250401,145200,17442801,1145,1145,1145,1145,0
20250401,145100,17442801,1145,1145,1145,1145,0
20250401,145000,17442801,1145,1145,1145,1145,2
20250401,144900,17440511,1144,1144,1144,1144,0
20250401,144800,17440511,1144,1144,1144,1144,0
20250401,144700,17440511,1144,1144,1144,1144,0
20250401,144600,17440511,1144,1144,1144,1144,0
20250401,144500,17440511,1144,1144,1144,1144,0
20250401,144400,17440511,1144,1144,1144,1144,0
20250401,144300,17440511,1144,1144,1144,1144,0
20250401,144200,17440511,1144,1144,1144,1144,0
20250401,144100,17440511,1144,1144,1144,1144,5
20250401,144000,17434791,1142,1142,1142,1142,0
20250401,143900,17434791,1142,1142,1142,1142,0
20250401,143800,17434791,1142,1142,1142,1142,0
20250401,143700,17434791,1142,1142,1142,1142,0
20250401,143600,17434791,1142,1142,1142,1142,0
20250401,143500,17434791,1142,1142,1142,1142,0
20250401,143400,17434791,1142,1142,1142,1142,0
20250401,143300,17434791,1142,1142,1142,1142,2
20250401,143200,17432507,1148,1148,1148,1148,0
20250401,143100,17432507,1148,1142,1148,1142,6
20250401,143000,17425649,1142,1142,1142,1142,0
20250401,142900,17425649,1142,1142,1142,1142,0
20250401,142800,17425649,1142,1142,1142,1142,0
20250401,142700,17425649,1142,1142,1142,1142,39
20250401,142600,17381111,1141,1141,1141,1141,0
20250401,142500,17381111,1141,1141,1141,1141,0
20250401,142400,17381111,1141,1141,1141,1141,0
20250401,142300,17381111,1141,1141,1141,1141,0
20250401,142200,17381111,1141,1141,1141,1141,0
20250401,142100,17381111,1141,1141,1141,1141,0
20250401,142000,17381111,1141,1141,1141,1141,0
20250401,141900,17381111,1141,1141,1141,1141,5
20250401,141800,17375406,1141,1142,1142,1141,1500
20250401,141700,15663890,1141,1141,1141,1141,0
20250401,141600,15663890,1141,1141,1141,1141,2
20250401,141500,15661608,1148,1148,1148,1148,0
20250401,141400,15661608,1148,1148,1148,1148,1
20250401,141300,15660460,1141,1141,1148,1141,1008
20250401,141200,14510209,1142,1142,1142,1142,0
20250401,141100,14510209,1142,1142,1142,1142,17
20250401,141000,14490795,1142,1142,1142,1142,0
20250401,140900,14490795,1142,1142,1142,1142,5
20250401,140800,14485085,1142,1142,1142,1142,0
20250401,140700,14485085,1142,1142,1142,1142,13
20250401,140600,14470239,1142,1142,1142,1142,34
20250401,140500,14431411,1141,1141,1141,1141,0
20250401,140400,14431411,1141,1141,1141,1141,0
20250401,140300,14431411,1141,1141,1141,1141,0
20250401,140200,14431411,1141,1141,1141,1141,0
20250401,140100,14431411,1141,1141,1141,1141,0
20250401,140000,14431411,1141,1141,1141,1141,0
20250401,135900,14431411,1141,1141,1141,1141,7
20250401,135800,14423424,1142,1142,1142,1142,232
20250401,135700,14158480,1141,1141,1141,1141,10
20250401,135600,14147070,1141,1141,1141,1141,0
20250401,135500,14147070,1141,1141,1141,1141,10
20250401,135400,14135660,1141,1141,1141,1141,0
20250401,135300,14135660,1141,1141,1141,1141,0
20250401,135200,14135660,1141,1141,1141,1141,0
20250401,135100,14135660,1141,1141,1141,1141,16
20250401,135000,14117404,1141,1141,1141,1141,0
20250401,134900,14117404,1141,1141,1141,1141,14
20250401,134800,14101430,1142,1142,1142,1142,33
20250401,134700,14063744,1141,1141,1141,1141,0
20250401,134600,14063744,1141,1141,1141,1141,0
20250401,134500,14063744,1141,1141,1141,1141,0
20250401,134400,14063744,1141,1141,1141,1141,0
20250401,134300,14063744,1141,1141,1141,1141,0
20250401,134200,14063744,1141,1141,1141,1141,2
20250401,134100,14061462,1142,1142,1142,1142,0
20250401,134000,14061462,1142,1142,1142,1142,0
20250401,133900,14061462,1142,1142,1142,1142,0
20250401,133800,14061462,1142,1142,1142,1142,0
20250401,133700,14061462,1142,1142,1142,1142,0
20250401,133600,14061462,1142,1142,1142,1142,16
20250401,133500,14043190,1142,1142,1142,1142,0
20250401,133400,14043190,1142,1142,1142,1142,0
20250401,133300,14043190,1142,1142,1142,1142,0
20250401,133200,14043190,1142,1142,1142,1142,16
20250401,133100,14024918,1143,1143,1143,1143,0
20250401,133000,14024918,1143,1143,1143,1143,0
20250401,132900,14024918,1143,1143,1143,1143,0
20250401,132800,14024918,1143,1143,1143,1143,0
20250401,132700,14024918,1143,1143,1143,1143,1
20250401,132600,14023775,1140,1140,1140,1140,0
20250401,132500,14023775,1140,1140,1140,1140,3
20250401,132400,14020355,1143,1143,1143,1143,0
20250401,132300,14020355,1143,1143,1143,1143,0
20250401,132200,14020355,1143,1143,1143,1143,0
20250401,132100,14020355,1143,1139,1143,1139,1347
20250401,132000,12486118,1140,1140,1140,1140,102
20250401,131900,12369838,1141,1141,1141,1141,104
20250401,131800,12251174,1141,1141,1141,1141,114
20250401,131700,12121100,1140,1140,1140,1140,0
20250401,131600,12121100,1140,1140,1140,1140,0
20250401,131500,12121100,1140,1140,1140,1140,30
20250401,131400,12086900,1140,1140,1140,1140,0
20250401,131300,12086900,1140,1140,1140,1140,300
20250401,131200,11744900,1140,1139,1140,1139,132
20250401,131100,11594462,1139,1139,1139,1139,88
20250401,131000,11494230,1139,1139,1139,1139,0
20250401,130900,11494230,1139,1139,1139,1139,5
20250401,130800,11488535,1139,1139,1139,1139,3
20250401,130700,11485118,1139,1139,1139,1139,0
20250401,130600,11485118,1139,1139,1139,1139,0
20250401,130500,11485118,1139,1139,1139,1139,0
20250401,130400,11485118,1139,1140,1140,1139,401
20250401,130300,11027979,1140,1140,1140,1140,0
20250401,130200,11027979,1140,1141,1143,1140,3
20250401,130100,11024555,1140,1140,1140,1140,0
20250401,130000,11024555,1140,1140,1141,1140,91
20250401,125900,10920726,1140,1140,1140,1140,6
20250401,125800,10913886,1139,1139,1139,1139,0
20250401,125700,10913886,1139,1139,1139,1139,23
20250401,125600,10887689,1139,1139,1139,1139,0
20250401,125500,10887689,1139,1139,1139,1139,0
20250401,125400,10887689,1139,1139,1139,1139,0
20250401,125300,10887689,1139,1139,1139,1139,0
20250401,125200,10887689,1139,1139,1139,1139,0
20250401,125100,10887689,1139,1139,1139,1139,3
20250401,125000,10884272,1139,1139,1139,1139,1
20250401,124900,10883133,1139,1140,1140,1139,105
20250401,124800,10763448,1140,1140,1140,1140,0
20250401,124700,10763448,1140,1140,1140,1140,0
20250401,124600,10763448,1140,1140,1140,1140,1
20250401,124500,10762308,1139,1139,1139,1139,0
20250401,124400,10762308,1139,1139,1139,1139,0
20250401,124300,10762308,1139,1139,1139,1139,0
20250401,124200,10762308,1139,1139,1139,1139,0
20250401,124100,10762308,1139,1139,1139,1139,0
20250401,124000,10762308,1139,1140,1140,1139,1001
20250401,123900,9621169,1140,1142,1142,1140,386
20250401,123800,9180379,1142,1142,1142,1142,0
20250401,123700,9180379,1142,1142,1142,1142,0
20250401,123600,9180379,1142,1142,1142,1142,979
20250401,123500,8062361,1143,1144,1144,1143,764
20250401,123400,7189104,1144,1144,1144,1144,3
20250401,123300,7185672,1145,1145,1145,1145,0
20250401,123200,7185672,1145,1145,1145,1145,0
20250401,123100,7185672,1145,1145,1145,1145,16
20250401,123000,7167352,1144,1144,1144,1144,2
20250401,122900,7165064,1145,1145,1145,1145,16
20250401,122800,7146744,1144,1144,1144,1144,0
20250401,122700,7146744,1144,1144,1144,1144,0
20250401,122600,7146744,1144,1145,1145,1144,91
20250401,122500,7042625,1145,1145,1145,1145,0
20250401,122400,7042625,1145,1145,1145,1145,1
20250401,122300,7041480,1144,1144,1144,1144,0
20250401,122200,7041480,1144,1144,1144,1144,0
20250401,122100,7041480,1144,1144,1144,1144,0
20250401,122000,7041480,1144,1144,1144,1144,1
20250401,121900,7040336,1144,1147,1147,1144,65
20250401,121800,6965784,1147,1147,1147,1147,0
20250401,121700,6965784,1147,1148,1148,1147,19
20250401,121600,6943975,1148,1148,1148,1148,0
20250401,121500,6943975,1148,1148,1148,1148,0
20250401,121400,6943975,1148,1148,1148,1148,0
20250401,121300,6943975,1148,1148,1148,1148,0
20250401,121200,6943975,1148,1148,1148,1148,0
20250401,121100,6943975,1148,1148,1148,1148,17
20250401,121000,6924459,1147,1147,1147,1147,2
20250401,120900,6922165,1148,1148,1148,1148,0
20250401,120800,6922165,1148,1148,1148,1148,17
20250401,120700,6902649,1148,1148,1148,1148,0
20250401,120600,6902649,1148,1147,1148,1147,24
20250401,120500,6875098,1148,1148,1148,1148,89
20250401,120400,6772926,1147,1147,1147,1147,1
20250401,120300,6771779,1147,1147,1147,1147,0
20250401,120200,6771779,1147,1147,1147,1147,0
20250401,120100,6771779,1147,1148,1148,1147,18
20250401,120000,6751116,1147,1147,1148,1147,17
20250401,115900,6731604,1148,1148,1148,1148,0
20250401,115800,6731604,1148,1148,1148,1148,0
20250401,115700,6731604,1148,1148,1148,1148,16
20250401,115600,6713236,1147,1147,1147,1147,0
20250401,115500,6713236,1147,1147,1147,1147,0
20250401,115400,6713236,1147,1147,1147,1147,0
20250401,115300,6713236,1147,1147,1147,1147,0
20250401,115200,6713236,1147,1147,1147,1147,0
20250401,115100,6713236,1147,1147,1147,1147,0
20250401,115000,6713236,1147,1147,1147,1147,1
20250401,114900,6712089,1147,1147,1147,1147,11
20250401,114800,6699472,1147,1147,1147,1147,0
20250401,114700,6699472,1147,1147,1147,1147,0
20250401,114600,6699472,1147,1147,1147,1147,0
20250401,114500,6699472,1147,1147,1147,1147,0
20250401,114400,6699472,1147,1147,1147,1147,0
20250401,114300,6699472,1147,1147,1147,1147,3
20250401,114200,6696031,1147,1147,1147,1147,0
20250401,114100,6696031,1147,1147,1147,1147,0
20250401,114000,6696031,1147,1147,1147,1147,1
20250401,113900,6694884,1151,1151,1151,1151,0
20250401,113800,6694884,1151,1151,1151,1151,0
20250401,113700,6694884,1151,1151,1151,1151,0
20250401,113600,6694884,1151,1151,1151,1151,0
20250401,113500,6694884,1151,1151,1151,1151,0
20250401,113400,6694884,1151,1149,1151,1149,342
20250401,113300,6301336,1149,1149,1149,1149,10
20250401,113200,6289846,1146,1146,1146,1146,0
20250401,113100,6289846,1146,1146,1146,1146,0
20250401,113000,6289846,1146,1146,1146,1146,1
20250401,112900,6288700,1146,1146,1146,1146,1
20250401,112800,6287554,1153,1153,1153,1153,0
20250401,112700,6287554,1153,1153,1153,1153,1
20250401,112600,6286401,1145,1145,1145,1145,3
20250401,112500,6282966,1145,1145,1145,1145,100
20250401,112400,6168466,1144,1144,1144,1144,0
20250401,112300,6168466,1144,1144,1144,1144,0
20250401,112200,6168466,1144,1144,1144,1144,0
20250401,112100,6168466,1144,1144,1144,1144,0
20250401,112000,6168466,1144,1144,1144,1144,2
20250401,111900,6166178,1144,1144,1144,1144,185
20250401,111800,5954538,1142,1142,1142,1142,0
20250401,111700,5954538,1142,1142,1142,1142,0
20250401,111600,5954538,1142,1142,1142,1142,0
20250401,111500,5954538,1142,1142,1142,1142,10
20250401,111400,5943118,1141,1141,1141,1141,0
20250401,111300,5943118,1141,1141,1141,1141,0
20250401,111200,5943118,1141,1141,1141,1141,0
20250401,111100,5943118,1141,1141,1141,1141,1
20250401,111000,5941977,1153,1153,1153,1153,363
20250401,110900,5523438,1153,1153,1153,1153,10
20250401,110800,5511908,1154,1154,1154,1154,358
20250401,110700,5098776,1153,1153,1153,1153,127
20250401,110600,4952345,1153,1153,1153,1153,0
20250401,110500,4952345,1153,1153,1153,1153,1
20250401,110400,4951192,1141,1141,1141,1141,0
20250401,110300,4951192,1141,1141,1141,1141,0
20250401,110200,4951192,1141,1141,1141,1141,0
20250401,110100,4951192,1141,1141,1141,1141,0
20250401,110000,4951192,1141,1141,1141,1141,1
20250401,105900,4950051,1141,1141,1141,1141,1
20250401,105800,4948910,1155,1147,1155,1147,1359
20250401,105700,3382007,1139,1139,1139,1139,0
20250401,105600,3382007,1139,1139,1139,1139,0
20250401,105500,3382007,1139,1139,1139,1139,0
20250401,105400,3382007,1139,1139,1139,1139,0
20250401,105300,3382007,1139,1139,1139,1139,0
20250401,105200,3382007,1139,1139,1139,1139,3
20250401,105100,3378590,1148,1148,1148,1148,0
20250401,105000,3378590,1148,1138,1148,1138,8
20250401,104900,3369470,1139,1139,1139,1139,90
20250401,104800,3266960,1139,1139,1139,1139,0
20250401,104700,3266960,1139,1139,1139,1139,0
20250401,104600,3266960,1139,1139,1139,1139,0
20250401,104500,3266960,1139,1139,1139,1139,0
20250401,104400,3266960,1139,1138,1139,1138,6
20250401,104300,3260127,1138,1138,1138,1138,0
20250401,104200,3260127,1138,1138,1138,1138,0
20250401,104100,3260127,1138,1138,1138,1138,0
20250401,104000,3260127,1138,1138,1138,1138,2
20250401,103900,3257851,1139,1139,1139,1139,180
20250401,103800,3052831,1138,1138,1138,1138,0
20250401,103700,3052831,1138,1138,1138,1138,0
20250401,103600,3052831,1138,1138,1138,1138,0
20250401,103500,3052831,1138,1138,1138,1138,3
20250401,103400,3049417,1151,1151,1151,1151,0
20250401,103300,3049417,1151,1151,1151,1151,0
20250401,103200,3049417,1151,1151,1151,1151,0
20250401,103100,3049417,1151,1151,1151,1151,0
20250401,103000,3049417,1151,1151,1151,1151,0
20250401,102900,3049417,1151,1151,1151,1151,0
20250401,102800,3049417,1151,1151,1151,1151,0
20250401,102700,3049417,1151,1151,1151,1151,0
20250401,102600,3049417,1151,1151,1151,1151,0
20250401,102500,3049417,1151,1151,1151,1151,0
20250401,102400,3049417,1151,1151,1151,1151,0
20250401,102300,3049417,1151,1151,1151,1151,0
20250401,102200,3049417,1151,1151,1151,1151,0
20250401,102100,3049417,1151,1151,1151,1151,0
20250401,102000,3049417,1151,1137,1151,1137,38
20250401,101900,3006162,1137,1138,1138,1137,61
20250401,101800,2936745,1137,1137,1137,1137,3
20250401,101700,2933334,1137,1137,1137,1137,0
20250401,101600,2933334,1137,1137,1137,1137,1
20250401,101500,2932197,1138,1138,1138,1138,0
20250401,101400,2932197,1138,1138,1138,1138,0
20250401,101300,2932197,1138,1138,1138,1138,0
20250401,101200,2932197,1138,1138,1138,1138,0
20250401,101100,2932197,1138,1138,1138,1138,0
20250401,101000,2932197,1138,1136,1138,1136,178
20250401,100900,2729635,1136,1138,1138,1136,10
20250401,100800,2718269,1137,1137,1137,1137,0
20250401,100700,2718269,1137,1137,1137,1137,0
20250401,100600,2718269,1137,1137,1137,1137,0
20250401,100500,2718269,1137,1137,1137,1137,0
20250401,100400,2718269,1137,1137,1137,1137,1
20250401,100300,2717132,1137,1137,1137,1137,0
20250401,100200,2717132,1137,1137,1137,1137,0
20250401,100100,2717132,1137,1137,1137,1137,3
20250401,100000,2713721,1137,1137,1137,1137,1
20250401,095900,2712584,1137,1137,1137,1137,4
20250401,095800,2708036,1151,1151,1151,1151,0
20250401,095700,2708036,1151,1151,1151,1151,0
20250401,095600,2708036,1151,1151,1151,1151,14
20250401,095500,2691922,1137,1137,1137,1137,0
20250401,095400,2691922,1137,1137,1137,1137,0
20250401,095300,2691922,1137,1137,1137,1137,0
20250401,095200,2691922,1137,1137,1137,1137,0
20250401,095100,2691922,1137,1137,1137,1137,0
20250401,095000,2691922,1137,1137,1137,1137,2
20250401,094900,2689648,1137,1138,1138,1137,87
20250401,094800,2590648,1137,1137,1137,1137,0
20250401,094700,2590648,1137,1137,1137,1137,0
20250401,094600,2590648,1137,1137,1137,1137,0
20250401,094500,2590648,1137,1137,1137,1137,0
20250401,094400,2590648,1137,1137,1137,1137,3
20250401,094300,2587237,1152,1152,1152,1152,0
20250401,094200,2587237,1152,1152,1152,1152,0
20250401,094100,2587237,1152,1152,1152,1152,0
20250401,094000,2587237,1152,1151,1152,1151,10
20250401,093900,2575720,1136,1136,1152,1136,203
20250401,093800,2344947,1152,1152,1152,1152,0
20250401,093700,2344947,1152,1152,1152,1152,0
20250401,093600,2344947,1152,1152,1152,1152,0
20250401,093500,2344947,1152,1152,1152,1152,0
20250401,093400,2344947,1152,1152,1152,1152,0
20250401,093300,2344947,1152,1152,1152,1152,0
20250401,093200,2344947,1152,1152,1152,1152,0
20250401,093100,2344947,1152,1152,1152,1152,0
20250401,093000,2344947,1152,1135,1152,1135,3
20250401,092900,2341525,1135,1136,1153,1135,96
20250401,092800,2232457,1135,1135,1135,1135,0
20250401,092700,2232457,1135,1135,1135,1135,3
20250401,092600,2229052,1154,1154,1154,1154,0
20250401,092500,2229052,1154,1154,1154,1154,1
20250401,092400,2227898,1135,1135,1135,1135,1
20250401,092300,2226763,1154,1154,1154,1154,0
20250401,092200,2226763,1154,1154,1154,1154,1
20250401,092100,2225609,1135,1135,1135,1135,0
20250401,092000,2225609,1135,1135,1135,1135,1
20250401,091900,2224474,1135,1135,1135,1135,5
20250401,091800,2218799,1155,1155,1155,1155,0
20250401,091700,2218799,1155,1155,1155,1155,0
20250401,091600,2218799,1155,1155,1155,1155,0
20250401,091500,2218799,1155,1155,1155,1155,0
20250401,091400,2218799,1155,1152,1155,1152,400
20250401,091300,1757115,1152,1152,1152,1152,0
20250401,091200,1757115,1152,1152,1152,1152,0
20250401,091100,1757115,1152,1152,1152,1152,2
20250401,091000,1754811,1132,1132,1132,1132,1
20250401,090900,1753679,1132,1132,1132,1132,1
20250401,090800,1752547,1155,1155,1155,1155,0
20250401,090700,1752547,1155,1155,1155,1155,0
20250401,090600,1752547,1155,1155,1155,1155,0
20250401,090500,1752547,1155,1155,1155,1155,0
20250401,090400,1752547,1155,1155,1155,1155,0
20250401,090300,1752547,1155,1155,1155,1155,0
20250401,090200,1752547,1155,1155,1155,1155,1
20250401,090100,1751392,1127,1127,1127,1127,12
20250401,090000,1737868,1125,1146,1146,1125,1522
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 200800 17770572 1146 1146 1146 1146 271
3 20250401 200700 17770572 1146 1146 1146 1146 0
4 20250401 200600 17770572 1146 1146 1146 1146 0
5 20250401 200500 17770572 1146 1146 1146 1146 0
6 20250401 200400 17770572 1146 1146 1146 1146 0
7 20250401 200300 17770572 1146 1146 1146 1146 0
8 20250401 200200 17770572 1146 1146 1146 1146 0
9 20250401 200100 17770572 1146 1146 1146 1146 0
10 20250401 200000 17770572 1146 1146 1146 1146 0
11 20250401 195900 17770572 1146 1146 1146 1146 0
12 20250401 195800 17770572 1146 1146 1146 1146 0
13 20250401 195700 17770572 1146 1146 1146 1146 0
14 20250401 195600 17770572 1146 1146 1146 1146 0
15 20250401 195500 17770572 1146 1146 1146 1146 0
16 20250401 195400 17770572 1146 1146 1146 1146 0
17 20250401 195300 17770572 1146 1146 1146 1146 0
18 20250401 195200 17770572 1146 1146 1146 1146 0
19 20250401 195100 17770572 1146 1146 1146 1146 0
20 20250401 195000 17770572 1146 1146 1146 1146 0
21 20250401 194900 17770572 1146 1146 1146 1146 0
22 20250401 194800 17770572 1146 1146 1146 1146 0
23 20250401 194700 17770572 1146 1146 1146 1146 0
24 20250401 194600 17770572 1146 1146 1146 1146 0
25 20250401 194500 17770572 1146 1146 1146 1146 0
26 20250401 194400 17770572 1146 1146 1146 1146 0
27 20250401 194300 17770572 1146 1146 1146 1146 0
28 20250401 194200 17770572 1146 1146 1146 1146 0
29 20250401 194100 17770572 1146 1146 1146 1146 0
30 20250401 194000 17770572 1146 1146 1146 1146 0
31 20250401 193900 17770572 1146 1146 1146 1146 0
32 20250401 193800 17770572 1146 1146 1146 1146 271
33 20250401 193700 17770572 1146 1146 1146 1146 0
34 20250401 193600 17770572 1146 1146 1146 1146 0
35 20250401 193500 17770572 1146 1146 1146 1146 0
36 20250401 193400 17770572 1146 1146 1146 1146 0
37 20250401 193300 17770572 1146 1146 1146 1146 0
38 20250401 193200 17770572 1146 1146 1146 1146 0
39 20250401 193100 17770572 1146 1146 1146 1146 0
40 20250401 193000 17770572 1146 1146 1146 1146 0
41 20250401 192900 17770572 1146 1146 1146 1146 0
42 20250401 192800 17770572 1146 1146 1146 1146 0
43 20250401 192700 17770572 1146 1146 1146 1146 0
44 20250401 192600 17770572 1146 1146 1146 1146 0
45 20250401 192500 17770572 1146 1146 1146 1146 0
46 20250401 192400 17770572 1146 1146 1146 1146 0
47 20250401 192300 17770572 1146 1146 1146 1146 0
48 20250401 192200 17770572 1146 1146 1146 1146 0
49 20250401 192100 17770572 1146 1146 1146 1146 0
50 20250401 192000 17770572 1146 1146 1146 1146 0
51 20250401 191900 17770572 1146 1146 1146 1146 0
52 20250401 191800 17770572 1146 1146 1146 1146 0
53 20250401 191700 17770572 1146 1146 1146 1146 0
54 20250401 191600 17770572 1146 1146 1146 1146 0
55 20250401 191500 17770572 1146 1146 1146 1146 0
56 20250401 191400 17770572 1146 1146 1146 1146 0
57 20250401 191300 17770572 1146 1146 1146 1146 0
58 20250401 191200 17770572 1146 1146 1146 1146 0
59 20250401 191100 17770572 1146 1146 1146 1146 0
60 20250401 191000 17770572 1146 1146 1146 1146 0
61 20250401 190900 17770572 1146 1146 1146 1146 0
62 20250401 190800 17770572 1146 1146 1146 1146 271
63 20250401 190700 17770572 1146 1146 1146 1146 0
64 20250401 190600 17770572 1146 1146 1146 1146 0
65 20250401 190500 17770572 1146 1146 1146 1146 0
66 20250401 190400 17770572 1146 1146 1146 1146 0
67 20250401 190300 17770572 1146 1146 1146 1146 0
68 20250401 190200 17770572 1146 1146 1146 1146 0
69 20250401 190100 17770572 1146 1146 1146 1146 0
70 20250401 190000 17770572 1146 1146 1146 1146 0
71 20250401 185900 17770572 1146 1146 1146 1146 0
72 20250401 185800 17770572 1146 1146 1146 1146 0
73 20250401 185700 17770572 1146 1146 1146 1146 0
74 20250401 185600 17770572 1146 1146 1146 1146 0
75 20250401 185500 17770572 1146 1146 1146 1146 0
76 20250401 185400 17770572 1146 1146 1146 1146 0
77 20250401 185300 17770572 1146 1146 1146 1146 0
78 20250401 185200 17770572 1146 1146 1146 1146 0
79 20250401 185100 17770572 1146 1146 1146 1146 0
80 20250401 185000 17770572 1146 1146 1146 1146 0
81 20250401 184900 17770572 1146 1146 1146 1146 0
82 20250401 184800 17770572 1146 1146 1146 1146 0
83 20250401 184700 17770572 1146 1146 1146 1146 0
84 20250401 184600 17770572 1146 1146 1146 1146 0
85 20250401 184500 17770572 1146 1146 1146 1146 0
86 20250401 184400 17770572 1146 1146 1146 1146 0
87 20250401 184300 17770572 1146 1146 1146 1146 0
88 20250401 184200 17770572 1146 1146 1146 1146 0
89 20250401 184100 17770572 1146 1146 1146 1146 0
90 20250401 184000 17770572 1146 1146 1146 1146 0
91 20250401 183900 17770572 1146 1146 1146 1146 0
92 20250401 183800 17770572 1146 1146 1146 1146 271
93 20250401 183700 17770572 1146 1146 1146 1146 0
94 20250401 183600 17770572 1146 1146 1146 1146 0
95 20250401 183500 17770572 1146 1146 1146 1146 0
96 20250401 183400 17770572 1146 1146 1146 1146 0
97 20250401 183300 17770572 1146 1146 1146 1146 0
98 20250401 183200 17770572 1146 1146 1146 1146 0
99 20250401 183100 17770572 1146 1146 1146 1146 0
100 20250401 183000 17770572 1146 1146 1146 1146 0
101 20250401 182900 17770572 1146 1146 1146 1146 0
102 20250401 182800 17770572 1146 1146 1146 1146 0
103 20250401 182700 17770572 1146 1146 1146 1146 0
104 20250401 182600 17770572 1146 1146 1146 1146 0
105 20250401 182500 17770572 1146 1146 1146 1146 0
106 20250401 182400 17770572 1146 1146 1146 1146 0
107 20250401 182300 17770572 1146 1146 1146 1146 0
108 20250401 182200 17770572 1146 1146 1146 1146 0
109 20250401 182100 17770572 1146 1146 1146 1146 0
110 20250401 182000 17770572 1146 1146 1146 1146 0
111 20250401 181900 17770572 1146 1146 1146 1146 0
112 20250401 181800 17770572 1146 1146 1146 1146 0
113 20250401 181700 17770572 1146 1146 1146 1146 0
114 20250401 181600 17770572 1146 1146 1146 1146 0
115 20250401 181500 17770572 1146 1146 1146 1146 0
116 20250401 181400 17770572 1146 1146 1146 1146 0
117 20250401 181300 17770572 1146 1146 1146 1146 0
118 20250401 181200 17770572 1146 1146 1146 1146 0
119 20250401 181100 17770572 1146 1146 1146 1146 0
120 20250401 181000 17770572 1146 1146 1146 1146 0
121 20250401 180900 17770572 1146 1146 1146 1146 0
122 20250401 180800 17770572 1146 1146 1146 1146 271
123 20250401 180700 17770572 1146 1146 1146 1146 0
124 20250401 180600 17770572 1146 1146 1146 1146 0
125 20250401 180500 17770572 1146 1146 1146 1146 0
126 20250401 180400 17770572 1146 1146 1146 1146 0
127 20250401 180300 17770572 1146 1146 1146 1146 0
128 20250401 180200 17770572 1146 1146 1146 1146 0
129 20250401 180100 17770572 1146 1146 1146 1146 0
130 20250401 180000 17770572 1146 1146 1146 1146 0
131 20250401 175900 17770572 1146 1146 1146 1146 0
132 20250401 175800 17770572 1146 1146 1146 1146 0
133 20250401 175700 17770572 1146 1146 1146 1146 0
134 20250401 175600 17770572 1146 1146 1146 1146 0
135 20250401 175500 17770572 1146 1146 1146 1146 0
136 20250401 175400 17770572 1146 1146 1146 1146 0
137 20250401 175300 17770572 1146 1146 1146 1146 0
138 20250401 175200 17770572 1146 1146 1146 1146 0
139 20250401 175100 17770572 1146 1146 1146 1146 0
140 20250401 175000 17770572 1146 1146 1146 1146 0
141 20250401 174900 17770572 1146 1146 1146 1146 0
142 20250401 174800 17770572 1146 1146 1146 1146 0
143 20250401 174700 17770572 1146 1146 1146 1146 0
144 20250401 174600 17770572 1146 1146 1146 1146 0
145 20250401 174500 17770572 1146 1146 1146 1146 0
146 20250401 174400 17770572 1146 1146 1146 1146 0
147 20250401 174300 17770572 1146 1146 1146 1146 0
148 20250401 174200 17770572 1146 1146 1146 1146 0
149 20250401 174100 17770572 1146 1146 1146 1146 0
150 20250401 174000 17770572 1146 1146 1146 1146 0
151 20250401 173900 17770572 1146 1146 1146 1146 0
152 20250401 173800 17770572 1146 1146 1146 1146 271
153 20250401 173700 17770572 1146 1146 1146 1146 0
154 20250401 173600 17770572 1146 1146 1146 1146 0
155 20250401 173500 17770572 1146 1146 1146 1146 0
156 20250401 173400 17770572 1146 1146 1146 1146 0
157 20250401 173300 17770572 1146 1146 1146 1146 0
158 20250401 173200 17770572 1146 1146 1146 1146 0
159 20250401 173100 17770572 1146 1146 1146 1146 0
160 20250401 173000 17770572 1146 1146 1146 1146 0
161 20250401 172900 17770572 1146 1146 1146 1146 0
162 20250401 172800 17770572 1146 1146 1146 1146 0
163 20250401 172700 17770572 1146 1146 1146 1146 0
164 20250401 172600 17770572 1146 1146 1146 1146 0
165 20250401 172500 17770572 1146 1146 1146 1146 0
166 20250401 172400 17770572 1146 1146 1146 1146 0
167 20250401 172300 17770572 1146 1146 1146 1146 0
168 20250401 172200 17770572 1146 1146 1146 1146 0
169 20250401 172100 17770572 1146 1146 1146 1146 0
170 20250401 172000 17770572 1146 1146 1146 1146 0
171 20250401 171900 17770572 1146 1146 1146 1146 0
172 20250401 171800 17770572 1146 1146 1146 1146 0
173 20250401 171700 17770572 1146 1146 1146 1146 0
174 20250401 171600 17770572 1146 1146 1146 1146 0
175 20250401 171500 17770572 1146 1146 1146 1146 0
176 20250401 171400 17770572 1146 1146 1146 1146 0
177 20250401 171300 17770572 1146 1146 1146 1146 0
178 20250401 171200 17770572 1146 1146 1146 1146 0
179 20250401 171100 17770572 1146 1146 1146 1146 0
180 20250401 171000 17770572 1146 1146 1146 1146 0
181 20250401 170900 17770572 1146 1146 1146 1146 0
182 20250401 170800 17770572 1146 1146 1146 1146 271
183 20250401 170700 17770572 1146 1146 1146 1146 0
184 20250401 170600 17770572 1146 1146 1146 1146 0
185 20250401 170500 17770572 1146 1146 1146 1146 0
186 20250401 170400 17770572 1146 1146 1146 1146 0
187 20250401 170300 17770572 1146 1146 1146 1146 0
188 20250401 170200 17770572 1146 1146 1146 1146 0
189 20250401 170100 17770572 1146 1146 1146 1146 0
190 20250401 170000 17770572 1146 1146 1146 1146 0
191 20250401 165900 17770572 1146 1146 1146 1146 0
192 20250401 165800 17770572 1146 1146 1146 1146 0
193 20250401 165700 17770572 1146 1146 1146 1146 0
194 20250401 165600 17770572 1146 1146 1146 1146 0
195 20250401 165500 17770572 1146 1146 1146 1146 0
196 20250401 165400 17770572 1146 1146 1146 1146 0
197 20250401 165300 17770572 1146 1146 1146 1146 0
198 20250401 165200 17770572 1146 1146 1146 1146 0
199 20250401 165100 17770572 1146 1146 1146 1146 0
200 20250401 165000 17770572 1146 1146 1146 1146 0
201 20250401 164900 17770572 1146 1146 1146 1146 0
202 20250401 164800 17770572 1146 1146 1146 1146 0
203 20250401 164700 17770572 1146 1146 1146 1146 0
204 20250401 164600 17770572 1146 1146 1146 1146 0
205 20250401 164500 17770572 1146 1146 1146 1146 0
206 20250401 164400 17770572 1146 1146 1146 1146 0
207 20250401 164300 17770572 1146 1146 1146 1146 0
208 20250401 164200 17770572 1146 1146 1146 1146 0
209 20250401 164100 17770572 1146 1146 1146 1146 0
210 20250401 164000 17770572 1146 1146 1146 1146 0
211 20250401 163900 17770572 1146 1146 1146 1146 0
212 20250401 163800 17770572 1146 1146 1146 1146 271
213 20250401 163700 17770572 1146 1146 1146 1146 0
214 20250401 163600 17770572 1146 1146 1146 1146 0
215 20250401 163500 17770572 1146 1146 1146 1146 0
216 20250401 163400 17770572 1146 1146 1146 1146 0
217 20250401 163300 17770572 1146 1146 1146 1146 0
218 20250401 163200 17770572 1146 1146 1146 1146 0
219 20250401 163100 17770572 1146 1146 1146 1146 0
220 20250401 163000 17770572 1146 1146 1146 1146 0
221 20250401 162900 17770572 1146 1146 1146 1146 0
222 20250401 162800 17770572 1146 1146 1146 1146 0
223 20250401 162700 17770572 1146 1146 1146 1146 0
224 20250401 162600 17770572 1146 1146 1146 1146 0
225 20250401 162500 17770572 1146 1146 1146 1146 0
226 20250401 162400 17770572 1146 1146 1146 1146 0
227 20250401 162300 17770572 1146 1146 1146 1146 0
228 20250401 162200 17770572 1146 1146 1146 1146 0
229 20250401 162100 17770572 1146 1146 1146 1146 0
230 20250401 162000 17770572 1146 1146 1146 1146 0
231 20250401 161900 17770572 1146 1146 1146 1146 0
232 20250401 161800 17770572 1146 1146 1146 1146 0
233 20250401 161700 17770572 1146 1146 1146 1146 0
234 20250401 161600 17770572 1146 1146 1146 1146 0
235 20250401 161500 17770572 1146 1146 1146 1146 0
236 20250401 161400 17770572 1146 1146 1146 1146 0
237 20250401 161300 17770572 1146 1146 1146 1146 0
238 20250401 161200 17770572 1146 1146 1146 1146 0
239 20250401 161100 17770572 1146 1146 1146 1146 0
240 20250401 161000 17770572 1146 1146 1146 1146 0
241 20250401 160900 17770572 1146 1146 1146 1146 0
242 20250401 160800 17770572 1146 1146 1146 1146 271
243 20250401 160700 17770572 1146 1146 1146 1146 0
244 20250401 160600 17770572 1146 1146 1146 1146 0
245 20250401 160500 17770572 1146 1146 1146 1146 0
246 20250401 160400 17770572 1146 1146 1146 1146 0
247 20250401 160300 17770572 1146 1146 1146 1146 0
248 20250401 160200 17770572 1146 1146 1146 1146 0
249 20250401 160100 17770572 1146 1146 1146 1146 0
250 20250401 160000 17770572 1146 1146 1146 1146 0
251 20250401 155900 17770572 1146 1146 1146 1146 0
252 20250401 155800 17770572 1146 1146 1146 1146 0
253 20250401 155700 17770572 1146 1146 1146 1146 0
254 20250401 155600 17770572 1146 1146 1146 1146 0
255 20250401 155500 17770572 1146 1146 1146 1146 0
256 20250401 155400 17770572 1146 1146 1146 1146 0
257 20250401 155300 17770572 1146 1146 1146 1146 0
258 20250401 155200 17770572 1146 1146 1146 1146 0
259 20250401 155100 17770572 1146 1146 1146 1146 0
260 20250401 155000 17770572 1146 1146 1146 1146 0
261 20250401 154900 17770572 1146 1146 1146 1146 0
262 20250401 154800 17770572 1146 1146 1146 1146 0
263 20250401 154700 17770572 1146 1146 1146 1146 0
264 20250401 154600 17770572 1146 1146 1146 1146 0
265 20250401 154500 17770572 1146 1146 1146 1146 0
266 20250401 154400 17770572 1146 1146 1146 1146 0
267 20250401 154300 17770572 1146 1146 1146 1146 0
268 20250401 154200 17770572 1146 1146 1146 1146 0
269 20250401 154100 17770572 1146 1146 1146 1146 0
270 20250401 154000 17770572 1146 1146 1146 1146 0
271 20250401 153900 17770572 1146 1146 1146 1146 0
272 20250401 153800 17770572 1146 1146 1146 1146 271
273 20250401 153700 17770572 1146 1146 1146 1146 0
274 20250401 153600 17770572 1146 1146 1146 1146 0
275 20250401 153500 17770572 1146 1146 1146 1146 0
276 20250401 153400 17770572 1146 1146 1146 1146 0
277 20250401 153300 17770572 1146 1146 1146 1146 0
278 20250401 153200 17770572 1146 1146 1146 1146 0
279 20250401 153100 17770572 1146 1146 1146 1146 0
280 20250401 153000 17770572 1146 1146 1146 1146 271
281 20250401 152900 17460006 1148 1148 1148 1148 0
282 20250401 152800 17460006 1148 1148 1148 1148 0
283 20250401 152700 17460006 1148 1148 1148 1148 0
284 20250401 152600 17460006 1148 1148 1148 1148 0
285 20250401 152500 17460006 1148 1148 1148 1148 0
286 20250401 152400 17460006 1148 1148 1148 1148 0
287 20250401 152300 17460006 1148 1148 1148 1148 0
288 20250401 152200 17460006 1148 1148 1148 1148 0
289 20250401 152100 17460006 1148 1148 1148 1148 0
290 20250401 152000 17460006 1148 1148 1148 1148 0
291 20250401 151900 17460006 1148 1148 1148 1148 0
292 20250401 151800 17460006 1148 1148 1148 1148 0
293 20250401 151700 17460006 1148 1148 1148 1148 0
294 20250401 151600 17460006 1148 1148 1148 1148 0
295 20250401 151500 17460006 1148 1148 1148 1148 0
296 20250401 151400 17460006 1148 1148 1148 1148 0
297 20250401 151300 17460006 1148 1148 1148 1148 0
298 20250401 151200 17460006 1148 1148 1148 1148 0
299 20250401 151100 17460006 1148 1148 1148 1148 0
300 20250401 151000 17460006 1148 1148 1148 1148 0
301 20250401 150900 17460006 1148 1148 1148 1148 0
302 20250401 150800 17460006 1148 1148 1148 1148 0
303 20250401 150700 17460006 1148 1147 1148 1147 10
304 20250401 150600 17448531 1146 1146 1146 1146 0
305 20250401 150500 17448531 1146 1146 1146 1146 0
306 20250401 150400 17448531 1146 1146 1146 1146 0
307 20250401 150300 17448531 1146 1146 1146 1146 0
308 20250401 150200 17448531 1146 1146 1146 1146 0
309 20250401 150100 17448531 1146 1146 1146 1146 0
310 20250401 150000 17448531 1146 1146 1146 1146 0
311 20250401 145900 17448531 1146 1146 1146 1146 0
312 20250401 145800 17448531 1146 1146 1146 1146 0
313 20250401 145700 17448531 1146 1146 1146 1146 0
314 20250401 145600 17448531 1146 1146 1146 1146 5
315 20250401 145500 17442801 1145 1145 1145 1145 0
316 20250401 145400 17442801 1145 1145 1145 1145 0
317 20250401 145300 17442801 1145 1145 1145 1145 0
318 20250401 145200 17442801 1145 1145 1145 1145 0
319 20250401 145100 17442801 1145 1145 1145 1145 0
320 20250401 145000 17442801 1145 1145 1145 1145 2
321 20250401 144900 17440511 1144 1144 1144 1144 0
322 20250401 144800 17440511 1144 1144 1144 1144 0
323 20250401 144700 17440511 1144 1144 1144 1144 0
324 20250401 144600 17440511 1144 1144 1144 1144 0
325 20250401 144500 17440511 1144 1144 1144 1144 0
326 20250401 144400 17440511 1144 1144 1144 1144 0
327 20250401 144300 17440511 1144 1144 1144 1144 0
328 20250401 144200 17440511 1144 1144 1144 1144 0
329 20250401 144100 17440511 1144 1144 1144 1144 5
330 20250401 144000 17434791 1142 1142 1142 1142 0
331 20250401 143900 17434791 1142 1142 1142 1142 0
332 20250401 143800 17434791 1142 1142 1142 1142 0
333 20250401 143700 17434791 1142 1142 1142 1142 0
334 20250401 143600 17434791 1142 1142 1142 1142 0
335 20250401 143500 17434791 1142 1142 1142 1142 0
336 20250401 143400 17434791 1142 1142 1142 1142 0
337 20250401 143300 17434791 1142 1142 1142 1142 2
338 20250401 143200 17432507 1148 1148 1148 1148 0
339 20250401 143100 17432507 1148 1142 1148 1142 6
340 20250401 143000 17425649 1142 1142 1142 1142 0
341 20250401 142900 17425649 1142 1142 1142 1142 0
342 20250401 142800 17425649 1142 1142 1142 1142 0
343 20250401 142700 17425649 1142 1142 1142 1142 39
344 20250401 142600 17381111 1141 1141 1141 1141 0
345 20250401 142500 17381111 1141 1141 1141 1141 0
346 20250401 142400 17381111 1141 1141 1141 1141 0
347 20250401 142300 17381111 1141 1141 1141 1141 0
348 20250401 142200 17381111 1141 1141 1141 1141 0
349 20250401 142100 17381111 1141 1141 1141 1141 0
350 20250401 142000 17381111 1141 1141 1141 1141 0
351 20250401 141900 17381111 1141 1141 1141 1141 5
352 20250401 141800 17375406 1141 1142 1142 1141 1500
353 20250401 141700 15663890 1141 1141 1141 1141 0
354 20250401 141600 15663890 1141 1141 1141 1141 2
355 20250401 141500 15661608 1148 1148 1148 1148 0
356 20250401 141400 15661608 1148 1148 1148 1148 1
357 20250401 141300 15660460 1141 1141 1148 1141 1008
358 20250401 141200 14510209 1142 1142 1142 1142 0
359 20250401 141100 14510209 1142 1142 1142 1142 17
360 20250401 141000 14490795 1142 1142 1142 1142 0
361 20250401 140900 14490795 1142 1142 1142 1142 5
362 20250401 140800 14485085 1142 1142 1142 1142 0
363 20250401 140700 14485085 1142 1142 1142 1142 13
364 20250401 140600 14470239 1142 1142 1142 1142 34
365 20250401 140500 14431411 1141 1141 1141 1141 0
366 20250401 140400 14431411 1141 1141 1141 1141 0
367 20250401 140300 14431411 1141 1141 1141 1141 0
368 20250401 140200 14431411 1141 1141 1141 1141 0
369 20250401 140100 14431411 1141 1141 1141 1141 0
370 20250401 140000 14431411 1141 1141 1141 1141 0
371 20250401 135900 14431411 1141 1141 1141 1141 7
372 20250401 135800 14423424 1142 1142 1142 1142 232
373 20250401 135700 14158480 1141 1141 1141 1141 10
374 20250401 135600 14147070 1141 1141 1141 1141 0
375 20250401 135500 14147070 1141 1141 1141 1141 10
376 20250401 135400 14135660 1141 1141 1141 1141 0
377 20250401 135300 14135660 1141 1141 1141 1141 0
378 20250401 135200 14135660 1141 1141 1141 1141 0
379 20250401 135100 14135660 1141 1141 1141 1141 16
380 20250401 135000 14117404 1141 1141 1141 1141 0
381 20250401 134900 14117404 1141 1141 1141 1141 14
382 20250401 134800 14101430 1142 1142 1142 1142 33
383 20250401 134700 14063744 1141 1141 1141 1141 0
384 20250401 134600 14063744 1141 1141 1141 1141 0
385 20250401 134500 14063744 1141 1141 1141 1141 0
386 20250401 134400 14063744 1141 1141 1141 1141 0
387 20250401 134300 14063744 1141 1141 1141 1141 0
388 20250401 134200 14063744 1141 1141 1141 1141 2
389 20250401 134100 14061462 1142 1142 1142 1142 0
390 20250401 134000 14061462 1142 1142 1142 1142 0
391 20250401 133900 14061462 1142 1142 1142 1142 0
392 20250401 133800 14061462 1142 1142 1142 1142 0
393 20250401 133700 14061462 1142 1142 1142 1142 0
394 20250401 133600 14061462 1142 1142 1142 1142 16
395 20250401 133500 14043190 1142 1142 1142 1142 0
396 20250401 133400 14043190 1142 1142 1142 1142 0
397 20250401 133300 14043190 1142 1142 1142 1142 0
398 20250401 133200 14043190 1142 1142 1142 1142 16
399 20250401 133100 14024918 1143 1143 1143 1143 0
400 20250401 133000 14024918 1143 1143 1143 1143 0
401 20250401 132900 14024918 1143 1143 1143 1143 0
402 20250401 132800 14024918 1143 1143 1143 1143 0
403 20250401 132700 14024918 1143 1143 1143 1143 1
404 20250401 132600 14023775 1140 1140 1140 1140 0
405 20250401 132500 14023775 1140 1140 1140 1140 3
406 20250401 132400 14020355 1143 1143 1143 1143 0
407 20250401 132300 14020355 1143 1143 1143 1143 0
408 20250401 132200 14020355 1143 1143 1143 1143 0
409 20250401 132100 14020355 1143 1139 1143 1139 1347
410 20250401 132000 12486118 1140 1140 1140 1140 102
411 20250401 131900 12369838 1141 1141 1141 1141 104
412 20250401 131800 12251174 1141 1141 1141 1141 114
413 20250401 131700 12121100 1140 1140 1140 1140 0
414 20250401 131600 12121100 1140 1140 1140 1140 0
415 20250401 131500 12121100 1140 1140 1140 1140 30
416 20250401 131400 12086900 1140 1140 1140 1140 0
417 20250401 131300 12086900 1140 1140 1140 1140 300
418 20250401 131200 11744900 1140 1139 1140 1139 132
419 20250401 131100 11594462 1139 1139 1139 1139 88
420 20250401 131000 11494230 1139 1139 1139 1139 0
421 20250401 130900 11494230 1139 1139 1139 1139 5
422 20250401 130800 11488535 1139 1139 1139 1139 3
423 20250401 130700 11485118 1139 1139 1139 1139 0
424 20250401 130600 11485118 1139 1139 1139 1139 0
425 20250401 130500 11485118 1139 1139 1139 1139 0
426 20250401 130400 11485118 1139 1140 1140 1139 401
427 20250401 130300 11027979 1140 1140 1140 1140 0
428 20250401 130200 11027979 1140 1141 1143 1140 3
429 20250401 130100 11024555 1140 1140 1140 1140 0
430 20250401 130000 11024555 1140 1140 1141 1140 91
431 20250401 125900 10920726 1140 1140 1140 1140 6
432 20250401 125800 10913886 1139 1139 1139 1139 0
433 20250401 125700 10913886 1139 1139 1139 1139 23
434 20250401 125600 10887689 1139 1139 1139 1139 0
435 20250401 125500 10887689 1139 1139 1139 1139 0
436 20250401 125400 10887689 1139 1139 1139 1139 0
437 20250401 125300 10887689 1139 1139 1139 1139 0
438 20250401 125200 10887689 1139 1139 1139 1139 0
439 20250401 125100 10887689 1139 1139 1139 1139 3
440 20250401 125000 10884272 1139 1139 1139 1139 1
441 20250401 124900 10883133 1139 1140 1140 1139 105
442 20250401 124800 10763448 1140 1140 1140 1140 0
443 20250401 124700 10763448 1140 1140 1140 1140 0
444 20250401 124600 10763448 1140 1140 1140 1140 1
445 20250401 124500 10762308 1139 1139 1139 1139 0
446 20250401 124400 10762308 1139 1139 1139 1139 0
447 20250401 124300 10762308 1139 1139 1139 1139 0
448 20250401 124200 10762308 1139 1139 1139 1139 0
449 20250401 124100 10762308 1139 1139 1139 1139 0
450 20250401 124000 10762308 1139 1140 1140 1139 1001
451 20250401 123900 9621169 1140 1142 1142 1140 386
452 20250401 123800 9180379 1142 1142 1142 1142 0
453 20250401 123700 9180379 1142 1142 1142 1142 0
454 20250401 123600 9180379 1142 1142 1142 1142 979
455 20250401 123500 8062361 1143 1144 1144 1143 764
456 20250401 123400 7189104 1144 1144 1144 1144 3
457 20250401 123300 7185672 1145 1145 1145 1145 0
458 20250401 123200 7185672 1145 1145 1145 1145 0
459 20250401 123100 7185672 1145 1145 1145 1145 16
460 20250401 123000 7167352 1144 1144 1144 1144 2
461 20250401 122900 7165064 1145 1145 1145 1145 16
462 20250401 122800 7146744 1144 1144 1144 1144 0
463 20250401 122700 7146744 1144 1144 1144 1144 0
464 20250401 122600 7146744 1144 1145 1145 1144 91
465 20250401 122500 7042625 1145 1145 1145 1145 0
466 20250401 122400 7042625 1145 1145 1145 1145 1
467 20250401 122300 7041480 1144 1144 1144 1144 0
468 20250401 122200 7041480 1144 1144 1144 1144 0
469 20250401 122100 7041480 1144 1144 1144 1144 0
470 20250401 122000 7041480 1144 1144 1144 1144 1
471 20250401 121900 7040336 1144 1147 1147 1144 65
472 20250401 121800 6965784 1147 1147 1147 1147 0
473 20250401 121700 6965784 1147 1148 1148 1147 19
474 20250401 121600 6943975 1148 1148 1148 1148 0
475 20250401 121500 6943975 1148 1148 1148 1148 0
476 20250401 121400 6943975 1148 1148 1148 1148 0
477 20250401 121300 6943975 1148 1148 1148 1148 0
478 20250401 121200 6943975 1148 1148 1148 1148 0
479 20250401 121100 6943975 1148 1148 1148 1148 17
480 20250401 121000 6924459 1147 1147 1147 1147 2
481 20250401 120900 6922165 1148 1148 1148 1148 0
482 20250401 120800 6922165 1148 1148 1148 1148 17
483 20250401 120700 6902649 1148 1148 1148 1148 0
484 20250401 120600 6902649 1148 1147 1148 1147 24
485 20250401 120500 6875098 1148 1148 1148 1148 89
486 20250401 120400 6772926 1147 1147 1147 1147 1
487 20250401 120300 6771779 1147 1147 1147 1147 0
488 20250401 120200 6771779 1147 1147 1147 1147 0
489 20250401 120100 6771779 1147 1148 1148 1147 18
490 20250401 120000 6751116 1147 1147 1148 1147 17
491 20250401 115900 6731604 1148 1148 1148 1148 0
492 20250401 115800 6731604 1148 1148 1148 1148 0
493 20250401 115700 6731604 1148 1148 1148 1148 16
494 20250401 115600 6713236 1147 1147 1147 1147 0
495 20250401 115500 6713236 1147 1147 1147 1147 0
496 20250401 115400 6713236 1147 1147 1147 1147 0
497 20250401 115300 6713236 1147 1147 1147 1147 0
498 20250401 115200 6713236 1147 1147 1147 1147 0
499 20250401 115100 6713236 1147 1147 1147 1147 0
500 20250401 115000 6713236 1147 1147 1147 1147 1
501 20250401 114900 6712089 1147 1147 1147 1147 11
502 20250401 114800 6699472 1147 1147 1147 1147 0
503 20250401 114700 6699472 1147 1147 1147 1147 0
504 20250401 114600 6699472 1147 1147 1147 1147 0
505 20250401 114500 6699472 1147 1147 1147 1147 0
506 20250401 114400 6699472 1147 1147 1147 1147 0
507 20250401 114300 6699472 1147 1147 1147 1147 3
508 20250401 114200 6696031 1147 1147 1147 1147 0
509 20250401 114100 6696031 1147 1147 1147 1147 0
510 20250401 114000 6696031 1147 1147 1147 1147 1
511 20250401 113900 6694884 1151 1151 1151 1151 0
512 20250401 113800 6694884 1151 1151 1151 1151 0
513 20250401 113700 6694884 1151 1151 1151 1151 0
514 20250401 113600 6694884 1151 1151 1151 1151 0
515 20250401 113500 6694884 1151 1151 1151 1151 0
516 20250401 113400 6694884 1151 1149 1151 1149 342
517 20250401 113300 6301336 1149 1149 1149 1149 10
518 20250401 113200 6289846 1146 1146 1146 1146 0
519 20250401 113100 6289846 1146 1146 1146 1146 0
520 20250401 113000 6289846 1146 1146 1146 1146 1
521 20250401 112900 6288700 1146 1146 1146 1146 1
522 20250401 112800 6287554 1153 1153 1153 1153 0
523 20250401 112700 6287554 1153 1153 1153 1153 1
524 20250401 112600 6286401 1145 1145 1145 1145 3
525 20250401 112500 6282966 1145 1145 1145 1145 100
526 20250401 112400 6168466 1144 1144 1144 1144 0
527 20250401 112300 6168466 1144 1144 1144 1144 0
528 20250401 112200 6168466 1144 1144 1144 1144 0
529 20250401 112100 6168466 1144 1144 1144 1144 0
530 20250401 112000 6168466 1144 1144 1144 1144 2
531 20250401 111900 6166178 1144 1144 1144 1144 185
532 20250401 111800 5954538 1142 1142 1142 1142 0
533 20250401 111700 5954538 1142 1142 1142 1142 0
534 20250401 111600 5954538 1142 1142 1142 1142 0
535 20250401 111500 5954538 1142 1142 1142 1142 10
536 20250401 111400 5943118 1141 1141 1141 1141 0
537 20250401 111300 5943118 1141 1141 1141 1141 0
538 20250401 111200 5943118 1141 1141 1141 1141 0
539 20250401 111100 5943118 1141 1141 1141 1141 1
540 20250401 111000 5941977 1153 1153 1153 1153 363
541 20250401 110900 5523438 1153 1153 1153 1153 10
542 20250401 110800 5511908 1154 1154 1154 1154 358
543 20250401 110700 5098776 1153 1153 1153 1153 127
544 20250401 110600 4952345 1153 1153 1153 1153 0
545 20250401 110500 4952345 1153 1153 1153 1153 1
546 20250401 110400 4951192 1141 1141 1141 1141 0
547 20250401 110300 4951192 1141 1141 1141 1141 0
548 20250401 110200 4951192 1141 1141 1141 1141 0
549 20250401 110100 4951192 1141 1141 1141 1141 0
550 20250401 110000 4951192 1141 1141 1141 1141 1
551 20250401 105900 4950051 1141 1141 1141 1141 1
552 20250401 105800 4948910 1155 1147 1155 1147 1359
553 20250401 105700 3382007 1139 1139 1139 1139 0
554 20250401 105600 3382007 1139 1139 1139 1139 0
555 20250401 105500 3382007 1139 1139 1139 1139 0
556 20250401 105400 3382007 1139 1139 1139 1139 0
557 20250401 105300 3382007 1139 1139 1139 1139 0
558 20250401 105200 3382007 1139 1139 1139 1139 3
559 20250401 105100 3378590 1148 1148 1148 1148 0
560 20250401 105000 3378590 1148 1138 1148 1138 8
561 20250401 104900 3369470 1139 1139 1139 1139 90
562 20250401 104800 3266960 1139 1139 1139 1139 0
563 20250401 104700 3266960 1139 1139 1139 1139 0
564 20250401 104600 3266960 1139 1139 1139 1139 0
565 20250401 104500 3266960 1139 1139 1139 1139 0
566 20250401 104400 3266960 1139 1138 1139 1138 6
567 20250401 104300 3260127 1138 1138 1138 1138 0
568 20250401 104200 3260127 1138 1138 1138 1138 0
569 20250401 104100 3260127 1138 1138 1138 1138 0
570 20250401 104000 3260127 1138 1138 1138 1138 2
571 20250401 103900 3257851 1139 1139 1139 1139 180
572 20250401 103800 3052831 1138 1138 1138 1138 0
573 20250401 103700 3052831 1138 1138 1138 1138 0
574 20250401 103600 3052831 1138 1138 1138 1138 0
575 20250401 103500 3052831 1138 1138 1138 1138 3
576 20250401 103400 3049417 1151 1151 1151 1151 0
577 20250401 103300 3049417 1151 1151 1151 1151 0
578 20250401 103200 3049417 1151 1151 1151 1151 0
579 20250401 103100 3049417 1151 1151 1151 1151 0
580 20250401 103000 3049417 1151 1151 1151 1151 0
581 20250401 102900 3049417 1151 1151 1151 1151 0
582 20250401 102800 3049417 1151 1151 1151 1151 0
583 20250401 102700 3049417 1151 1151 1151 1151 0
584 20250401 102600 3049417 1151 1151 1151 1151 0
585 20250401 102500 3049417 1151 1151 1151 1151 0
586 20250401 102400 3049417 1151 1151 1151 1151 0
587 20250401 102300 3049417 1151 1151 1151 1151 0
588 20250401 102200 3049417 1151 1151 1151 1151 0
589 20250401 102100 3049417 1151 1151 1151 1151 0
590 20250401 102000 3049417 1151 1137 1151 1137 38
591 20250401 101900 3006162 1137 1138 1138 1137 61
592 20250401 101800 2936745 1137 1137 1137 1137 3
593 20250401 101700 2933334 1137 1137 1137 1137 0
594 20250401 101600 2933334 1137 1137 1137 1137 1
595 20250401 101500 2932197 1138 1138 1138 1138 0
596 20250401 101400 2932197 1138 1138 1138 1138 0
597 20250401 101300 2932197 1138 1138 1138 1138 0
598 20250401 101200 2932197 1138 1138 1138 1138 0
599 20250401 101100 2932197 1138 1138 1138 1138 0
600 20250401 101000 2932197 1138 1136 1138 1136 178
601 20250401 100900 2729635 1136 1138 1138 1136 10
602 20250401 100800 2718269 1137 1137 1137 1137 0
603 20250401 100700 2718269 1137 1137 1137 1137 0
604 20250401 100600 2718269 1137 1137 1137 1137 0
605 20250401 100500 2718269 1137 1137 1137 1137 0
606 20250401 100400 2718269 1137 1137 1137 1137 1
607 20250401 100300 2717132 1137 1137 1137 1137 0
608 20250401 100200 2717132 1137 1137 1137 1137 0
609 20250401 100100 2717132 1137 1137 1137 1137 3
610 20250401 100000 2713721 1137 1137 1137 1137 1
611 20250401 095900 2712584 1137 1137 1137 1137 4
612 20250401 095800 2708036 1151 1151 1151 1151 0
613 20250401 095700 2708036 1151 1151 1151 1151 0
614 20250401 095600 2708036 1151 1151 1151 1151 14
615 20250401 095500 2691922 1137 1137 1137 1137 0
616 20250401 095400 2691922 1137 1137 1137 1137 0
617 20250401 095300 2691922 1137 1137 1137 1137 0
618 20250401 095200 2691922 1137 1137 1137 1137 0
619 20250401 095100 2691922 1137 1137 1137 1137 0
620 20250401 095000 2691922 1137 1137 1137 1137 2
621 20250401 094900 2689648 1137 1138 1138 1137 87
622 20250401 094800 2590648 1137 1137 1137 1137 0
623 20250401 094700 2590648 1137 1137 1137 1137 0
624 20250401 094600 2590648 1137 1137 1137 1137 0
625 20250401 094500 2590648 1137 1137 1137 1137 0
626 20250401 094400 2590648 1137 1137 1137 1137 3
627 20250401 094300 2587237 1152 1152 1152 1152 0
628 20250401 094200 2587237 1152 1152 1152 1152 0
629 20250401 094100 2587237 1152 1152 1152 1152 0
630 20250401 094000 2587237 1152 1151 1152 1151 10
631 20250401 093900 2575720 1136 1136 1152 1136 203
632 20250401 093800 2344947 1152 1152 1152 1152 0
633 20250401 093700 2344947 1152 1152 1152 1152 0
634 20250401 093600 2344947 1152 1152 1152 1152 0
635 20250401 093500 2344947 1152 1152 1152 1152 0
636 20250401 093400 2344947 1152 1152 1152 1152 0
637 20250401 093300 2344947 1152 1152 1152 1152 0
638 20250401 093200 2344947 1152 1152 1152 1152 0
639 20250401 093100 2344947 1152 1152 1152 1152 0
640 20250401 093000 2344947 1152 1135 1152 1135 3
641 20250401 092900 2341525 1135 1136 1153 1135 96
642 20250401 092800 2232457 1135 1135 1135 1135 0
643 20250401 092700 2232457 1135 1135 1135 1135 3
644 20250401 092600 2229052 1154 1154 1154 1154 0
645 20250401 092500 2229052 1154 1154 1154 1154 1
646 20250401 092400 2227898 1135 1135 1135 1135 1
647 20250401 092300 2226763 1154 1154 1154 1154 0
648 20250401 092200 2226763 1154 1154 1154 1154 1
649 20250401 092100 2225609 1135 1135 1135 1135 0
650 20250401 092000 2225609 1135 1135 1135 1135 1
651 20250401 091900 2224474 1135 1135 1135 1135 5
652 20250401 091800 2218799 1155 1155 1155 1155 0
653 20250401 091700 2218799 1155 1155 1155 1155 0
654 20250401 091600 2218799 1155 1155 1155 1155 0
655 20250401 091500 2218799 1155 1155 1155 1155 0
656 20250401 091400 2218799 1155 1152 1155 1152 400
657 20250401 091300 1757115 1152 1152 1152 1152 0
658 20250401 091200 1757115 1152 1152 1152 1152 0
659 20250401 091100 1757115 1152 1152 1152 1152 2
660 20250401 091000 1754811 1132 1132 1132 1132 1
661 20250401 090900 1753679 1132 1132 1132 1132 1
662 20250401 090800 1752547 1155 1155 1155 1155 0
663 20250401 090700 1752547 1155 1155 1155 1155 0
664 20250401 090600 1752547 1155 1155 1155 1155 0
665 20250401 090500 1752547 1155 1155 1155 1155 0
666 20250401 090400 1752547 1155 1155 1155 1155 0
667 20250401 090300 1752547 1155 1155 1155 1155 0
668 20250401 090200 1752547 1155 1155 1155 1155 1
669 20250401 090100 1751392 1127 1127 1127 1127 12
670 20250401 090000 1737868 1125 1146 1146 1125 1522

1
084870/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,20856819,0,24298194135,0.00
20250327,0,20856819,0,24089625945,0.00
20250326,0,20856819,0,23234496366,0.00
20250325,0,20856819,0,23359637280,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 20856819 0 24298194135 0.00
3 20250327 0 20856819 0 24089625945 0.00
4 20250326 0 20856819 0 23234496366 0.00
5 20250325 0 20856819 0 23359637280 0.00