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

585
001000/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,585 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,184300,12519507417,1698,1698,1698,1698,21395
20250401,184200,12519507417,1698,1698,1698,1698,0
20250401,184100,12519507417,1698,1698,1698,1698,0
20250401,184000,12519507417,1698,1698,1698,1698,0
20250401,183900,12519507417,1698,1698,1698,1698,0
20250401,183800,12519507417,1698,1698,1698,1698,0
20250401,183700,12519507417,1698,1698,1698,1698,0
20250401,183600,12519507417,1698,1698,1698,1698,0
20250401,183500,12519507417,1698,1698,1698,1698,0
20250401,183400,12519507417,1698,1698,1698,1698,0
20250401,183300,12519507417,1698,1698,1698,1698,0
20250401,183200,12519507417,1698,1698,1698,1698,0
20250401,183100,12519507417,1698,1698,1698,1698,0
20250401,183000,12519507417,1698,1698,1698,1698,0
20250401,182900,12519507417,1698,1698,1698,1698,0
20250401,182800,12519507417,1698,1698,1698,1698,0
20250401,182700,12519507417,1698,1698,1698,1698,0
20250401,182600,12519507417,1698,1698,1698,1698,0
20250401,182500,12519507417,1698,1698,1698,1698,0
20250401,182400,12519507417,1698,1698,1698,1698,0
20250401,182300,12519507417,1698,1698,1698,1698,0
20250401,182200,12519507417,1698,1698,1698,1698,0
20250401,182100,12519507417,1698,1698,1698,1698,0
20250401,182000,12519507417,1698,1698,1698,1698,0
20250401,181900,12519507417,1698,1698,1698,1698,0
20250401,181800,12519507417,1698,1698,1698,1698,0
20250401,181700,12519507417,1698,1698,1698,1698,0
20250401,181600,12519507417,1698,1698,1698,1698,0
20250401,181500,12519507417,1698,1698,1698,1698,0
20250401,181400,12519507417,1698,1698,1698,1698,0
20250401,181300,12519507417,1698,1698,1698,1698,21395
20250401,181200,12519507417,1698,1698,1698,1698,0
20250401,181100,12519507417,1698,1698,1698,1698,0
20250401,181000,12519507417,1698,1698,1698,1698,0
20250401,180900,12519507417,1698,1698,1698,1698,0
20250401,180800,12519507417,1698,1698,1698,1698,0
20250401,180700,12519507417,1698,1698,1698,1698,0
20250401,180600,12519507417,1698,1698,1698,1698,0
20250401,180500,12519507417,1698,1698,1698,1698,0
20250401,180400,12519507417,1698,1698,1698,1698,0
20250401,180300,12519507417,1698,1698,1698,1698,0
20250401,180200,12519507417,1698,1698,1698,1698,0
20250401,180100,12519507417,1698,1698,1698,1698,0
20250401,180000,12519507417,1698,1698,1698,1698,0
20250401,175900,12519507417,1698,1698,1698,1698,0
20250401,175800,12519507417,1698,1698,1698,1698,0
20250401,175700,12519507417,1698,1698,1698,1698,0
20250401,175600,12519507417,1698,1698,1698,1698,0
20250401,175500,12519507417,1698,1698,1698,1698,0
20250401,175400,12519507417,1698,1698,1698,1698,0
20250401,175300,12519507417,1698,1698,1698,1698,0
20250401,175200,12519507417,1698,1698,1698,1698,0
20250401,175100,12519507417,1698,1698,1698,1698,0
20250401,175000,12519507417,1698,1698,1698,1698,0
20250401,174900,12519507417,1698,1698,1698,1698,0
20250401,174800,12519507417,1698,1698,1698,1698,0
20250401,174700,12519507417,1698,1698,1698,1698,0
20250401,174600,12519507417,1698,1698,1698,1698,0
20250401,174500,12519507417,1698,1698,1698,1698,0
20250401,174400,12519507417,1698,1698,1698,1698,0
20250401,174300,12519507417,1698,1698,1698,1698,21395
20250401,174200,12519507417,1698,1698,1698,1698,0
20250401,174100,12519507417,1698,1698,1698,1698,0
20250401,174000,12519507417,1698,1698,1698,1698,0
20250401,173900,12519507417,1698,1698,1698,1698,0
20250401,173800,12519507417,1698,1698,1698,1698,0
20250401,173700,12519507417,1698,1698,1698,1698,0
20250401,173600,12519507417,1698,1698,1698,1698,0
20250401,173500,12519507417,1698,1698,1698,1698,0
20250401,173400,12519507417,1698,1698,1698,1698,0
20250401,173300,12519507417,1698,1698,1698,1698,0
20250401,173200,12519507417,1698,1698,1698,1698,0
20250401,173100,12519507417,1698,1698,1698,1698,0
20250401,173000,12519507417,1698,1698,1698,1698,0
20250401,172900,12519507417,1698,1698,1698,1698,0
20250401,172800,12519507417,1698,1698,1698,1698,0
20250401,172700,12519507417,1698,1698,1698,1698,0
20250401,172600,12519507417,1698,1698,1698,1698,0
20250401,172500,12519507417,1698,1698,1698,1698,0
20250401,172400,12519507417,1698,1698,1698,1698,0
20250401,172300,12519507417,1698,1698,1698,1698,0
20250401,172200,12519507417,1698,1698,1698,1698,0
20250401,172100,12519507417,1698,1698,1698,1698,0
20250401,172000,12519507417,1698,1698,1698,1698,0
20250401,171900,12519507417,1698,1698,1698,1698,0
20250401,171800,12519507417,1698,1698,1698,1698,0
20250401,171700,12519507417,1698,1698,1698,1698,0
20250401,171600,12519507417,1698,1698,1698,1698,0
20250401,171500,12519507417,1698,1698,1698,1698,0
20250401,171400,12519507417,1698,1698,1698,1698,0
20250401,171300,12519507417,1698,1698,1698,1698,21395
20250401,171200,12519507417,1698,1698,1698,1698,0
20250401,171100,12519507417,1698,1698,1698,1698,0
20250401,171000,12519507417,1698,1698,1698,1698,0
20250401,170900,12519507417,1698,1698,1698,1698,0
20250401,170800,12519507417,1698,1698,1698,1698,0
20250401,170700,12519507417,1698,1698,1698,1698,0
20250401,170600,12519507417,1698,1698,1698,1698,0
20250401,170500,12519507417,1698,1698,1698,1698,0
20250401,170400,12519507417,1698,1698,1698,1698,0
20250401,170300,12519507417,1698,1698,1698,1698,0
20250401,170200,12519507417,1698,1698,1698,1698,0
20250401,170100,12519507417,1698,1698,1698,1698,0
20250401,170000,12519507417,1698,1698,1698,1698,0
20250401,165900,12519507417,1698,1698,1698,1698,0
20250401,165800,12519507417,1698,1698,1698,1698,0
20250401,165700,12519507417,1698,1698,1698,1698,0
20250401,165600,12519507417,1698,1698,1698,1698,0
20250401,165500,12519507417,1698,1698,1698,1698,0
20250401,165400,12519507417,1698,1698,1698,1698,0
20250401,165300,12519507417,1698,1698,1698,1698,0
20250401,165200,12519507417,1698,1698,1698,1698,0
20250401,165100,12519507417,1698,1698,1698,1698,0
20250401,165000,12519507417,1698,1698,1698,1698,0
20250401,164900,12519507417,1698,1698,1698,1698,0
20250401,164800,12519507417,1698,1698,1698,1698,0
20250401,164700,12519507417,1698,1698,1698,1698,0
20250401,164600,12519507417,1698,1698,1698,1698,0
20250401,164500,12519507417,1698,1698,1698,1698,0
20250401,164400,12519507417,1698,1698,1698,1698,0
20250401,164300,12519507417,1698,1698,1698,1698,21395
20250401,164200,12519507417,1698,1698,1698,1698,0
20250401,164100,12519507417,1698,1698,1698,1698,0
20250401,164000,12519507417,1698,1698,1698,1698,0
20250401,163900,12519507417,1698,1698,1698,1698,0
20250401,163800,12519507417,1698,1698,1698,1698,0
20250401,163700,12519507417,1698,1698,1698,1698,0
20250401,163600,12519507417,1698,1698,1698,1698,0
20250401,163500,12519507417,1698,1698,1698,1698,0
20250401,163400,12519507417,1698,1698,1698,1698,0
20250401,163300,12519507417,1698,1698,1698,1698,0
20250401,163200,12519507417,1698,1698,1698,1698,0
20250401,163100,12519507417,1698,1698,1698,1698,0
20250401,163000,12519507417,1698,1698,1698,1698,0
20250401,162900,12519507417,1698,1698,1698,1698,0
20250401,162800,12519507417,1698,1698,1698,1698,0
20250401,162700,12519507417,1698,1698,1698,1698,0
20250401,162600,12519507417,1698,1698,1698,1698,0
20250401,162500,12519507417,1698,1698,1698,1698,0
20250401,162400,12519507417,1698,1698,1698,1698,0
20250401,162300,12519507417,1698,1698,1698,1698,0
20250401,162200,12519507417,1698,1698,1698,1698,0
20250401,162100,12519507417,1698,1698,1698,1698,0
20250401,162000,12519507417,1698,1698,1698,1698,0
20250401,161900,12519507417,1698,1698,1698,1698,0
20250401,161800,12519507417,1698,1698,1698,1698,0
20250401,161700,12519507417,1698,1698,1698,1698,0
20250401,161600,12519507417,1698,1698,1698,1698,0
20250401,161500,12519507417,1698,1698,1698,1698,0
20250401,161400,12519507417,1698,1698,1698,1698,0
20250401,161300,12519507417,1698,1698,1698,1698,21395
20250401,161200,12519507417,1698,1698,1698,1698,0
20250401,161100,12519507417,1698,1698,1698,1698,0
20250401,161000,12519507417,1698,1698,1698,1698,0
20250401,160900,12519507417,1698,1698,1698,1698,0
20250401,160800,12519507417,1698,1698,1698,1698,0
20250401,160700,12519507417,1698,1698,1698,1698,0
20250401,160600,12519507417,1698,1698,1698,1698,0
20250401,160500,12519507417,1698,1698,1698,1698,0
20250401,160400,12519507417,1698,1698,1698,1698,0
20250401,160300,12519507417,1698,1698,1698,1698,0
20250401,160200,12519507417,1698,1698,1698,1698,0
20250401,160100,12519507417,1698,1698,1698,1698,0
20250401,160000,12519507417,1698,1698,1698,1698,0
20250401,155900,12519507417,1698,1698,1698,1698,0
20250401,155800,12519507417,1698,1698,1698,1698,0
20250401,155700,12519507417,1698,1698,1698,1698,0
20250401,155600,12519507417,1698,1698,1698,1698,0
20250401,155500,12519507417,1698,1698,1698,1698,0
20250401,155400,12519507417,1698,1698,1698,1698,0
20250401,155300,12519507417,1698,1698,1698,1698,0
20250401,155200,12519507417,1698,1698,1698,1698,0
20250401,155100,12519507417,1698,1698,1698,1698,0
20250401,155000,12519507417,1698,1698,1698,1698,0
20250401,154900,12519507417,1698,1698,1698,1698,0
20250401,154800,12519507417,1698,1698,1698,1698,0
20250401,154700,12519507417,1698,1698,1698,1698,0
20250401,154600,12519507417,1698,1698,1698,1698,0
20250401,154500,12519507417,1698,1698,1698,1698,0
20250401,154400,12519507417,1698,1698,1698,1698,0
20250401,154300,12519507417,1698,1698,1698,1698,21395
20250401,154200,12519507417,1698,1698,1698,1698,0
20250401,154100,12519507417,1698,1698,1698,1698,0
20250401,154000,12519507417,1698,1698,1698,1698,0
20250401,153900,12519507417,1698,1698,1698,1698,0
20250401,153800,12519507417,1698,1698,1698,1698,0
20250401,153700,12519507417,1698,1698,1698,1698,0
20250401,153600,12519507417,1698,1698,1698,1698,0
20250401,153500,12519507417,1698,1698,1698,1698,0
20250401,153400,12519507417,1698,1698,1698,1698,0
20250401,153300,12519507417,1698,1698,1698,1698,0
20250401,153200,12519507417,1698,1698,1698,1698,0
20250401,153100,12519507417,1698,1698,1698,1698,0
20250401,153000,12519507417,1698,1698,1698,1698,21395
20250401,152900,12483178707,1678,1678,1678,1678,0
20250401,152800,12483178707,1678,1678,1678,1678,0
20250401,152700,12483178707,1678,1678,1678,1678,0
20250401,152600,12483178707,1678,1678,1678,1678,0
20250401,152500,12483178707,1678,1678,1678,1678,0
20250401,152400,12483178707,1678,1678,1678,1678,0
20250401,152300,12483178707,1678,1678,1678,1678,0
20250401,152200,12483178707,1678,1678,1678,1678,0
20250401,152100,12483178707,1678,1678,1678,1678,0
20250401,152000,12483178707,1678,1678,1678,1678,0
20250401,151900,12483178707,1678,1733,1739,1631,48439
20250401,151800,12400977513,1744,1745,1747,1730,21918
20250401,151700,12362869376,1746,1715,1749,1711,77980
20250401,151600,12227401225,1717,1697,1720,1684,28042
20250401,151500,12179549106,1692,1625,1720,1625,58258
20250401,151400,12081950130,1625,1621,1642,1620,11677
20250401,151300,12062904857,1621,1621,1628,1620,5852
20250401,151200,12053417019,1628,1621,1633,1620,4338
20250401,151100,12046384469,1621,1620,1641,1616,2342
20250401,151000,12042587084,1623,1636,1636,1620,4942
20250401,150900,12034542001,1636,1636,1643,1633,1180
20250401,150800,12032610888,1640,1647,1647,1636,5480
20250401,150700,12023626563,1649,1644,1649,1630,6959
20250401,150600,12012221145,1645,1659,1660,1642,9865
20250401,150500,11995966141,1659,1630,1665,1630,9456
20250401,150400,11980367822,1630,1615,1630,1612,6592
20250401,150300,11969686034,1623,1621,1623,1612,5859
20250401,150200,11960227204,1620,1626,1632,1620,4934
20250401,150100,11952206416,1626,1630,1637,1624,880
20250401,150000,11950774462,1623,1626,1637,1621,5952
20250401,145900,11941101441,1626,1635,1637,1623,3026
20250401,145800,11936170271,1638,1630,1638,1630,1921
20250401,145700,11933029975,1640,1631,1650,1626,18929
20250401,145600,11902046414,1633,1611,1633,1610,11124
20250401,145500,11884033379,1612,1603,1612,1603,1811
20250401,145400,11881125597,1603,1612,1612,1602,1543
20250401,145300,11878652067,1612,1607,1619,1600,18054
20250401,145200,11849684782,1608,1610,1610,1607,2407
20250401,145100,11845812125,1610,1614,1614,1609,1482
20250401,145000,11843425159,1609,1613,1617,1608,4275
20250401,144900,11836534103,1611,1620,1620,1598,14541
20250401,144800,11813210509,1621,1629,1629,1620,3539
20250401,144700,11807454418,1630,1641,1642,1630,5066
20250401,144600,11799156635,1643,1644,1644,1640,2364
20250401,144500,11795278068,1644,1648,1648,1644,4573
20250401,144400,11787757004,1648,1649,1649,1646,2538
20250401,144300,11783574423,1648,1654,1654,1648,9074
20250401,144200,11768617081,1654,1663,1666,1654,5428
20250401,144100,11759605803,1663,1663,1667,1663,1685
20250401,144000,11756799593,1667,1666,1668,1663,1421
20250401,143900,11754430502,1668,1663,1669,1663,985
20250401,143800,11752791006,1663,1663,1669,1663,1252
20250401,143700,11750708912,1663,1677,1677,1663,1584
20250401,143600,11748066573,1677,1663,1680,1663,4961
20250401,143500,11739772640,1663,1666,1669,1663,4636
20250401,143400,11732062639,1669,1663,1669,1655,7334
20250401,143300,11719854143,1664,1652,1664,1652,1187
20250401,143200,11717881398,1661,1651,1661,1651,24
20250401,143100,11717841624,1661,1659,1661,1657,3151
20250401,143000,11712617573,1657,1658,1661,1657,575
20250401,142900,11711664326,1657,1654,1659,1654,968
20250401,142800,11710060459,1658,1650,1658,1647,259
20250401,142700,11709633753,1665,1658,1665,1651,2452
20250401,142600,11705567900,1658,1662,1670,1658,1660
20250401,142500,11702811896,1670,1664,1673,1664,3755
20250401,142400,11696547582,1664,1666,1673,1661,1087
20250401,142300,11694736903,1667,1650,1667,1646,2196
20250401,142200,11691104652,1651,1652,1652,1647,1772
20250401,142100,11688185854,1652,1654,1654,1646,4842
20250401,142000,11680197947,1654,1652,1656,1649,329
20250401,141900,11679654906,1652,1649,1652,1647,844
20250401,141800,11678263214,1659,1649,1659,1649,952
20250401,141700,11676692897,1649,1645,1649,1645,1562
20250401,141600,11674123298,1664,1669,1669,1644,2760
20250401,141500,11669543979,1670,1670,1671,1669,1058
20250401,141400,11667777110,1670,1670,1672,1670,12649
20250401,141300,11646652977,1670,1658,1670,1658,9036
20250401,141200,11631599961,1663,1651,1670,1640,6061
20250401,141100,11621587838,1660,1659,1663,1651,3463
20250401,141000,11615844714,1659,1659,1670,1658,2772
20250401,140900,11611230755,1670,1664,1671,1657,5640
20250401,140800,11601835200,1670,1650,1671,1640,14271
20250401,140700,11578284013,1650,1653,1658,1648,2427
20250401,140600,11574281330,1648,1651,1660,1646,3583
20250401,140500,11568373567,1652,1659,1664,1647,8660
20250401,140400,11554044035,1662,1641,1662,1641,5090
20250401,140300,11545663242,1641,1666,1675,1600,25467
20250401,140200,11503817284,1666,1680,1681,1654,23806
20250401,140100,11464194484,1679,1696,1696,1679,16572
20250401,140000,11436311287,1695,1697,1698,1695,4814
20250401,135900,11428146894,1697,1700,1701,1697,10599
20250401,135800,11410129910,1700,1704,1704,1700,3202
20250401,135700,11404685284,1704,1705,1705,1702,817
20250401,135600,11403293359,1704,1705,1705,1702,1519
20250401,135500,11400705282,1705,1708,1713,1705,2892
20250401,135400,11395768780,1708,1711,1712,1708,4214
20250401,135300,11388561125,1712,1714,1714,1710,13937
20250401,135200,11364692087,1714,1713,1715,1712,3683
20250401,135100,11358380591,1712,1715,1715,1712,2390
20250401,135000,11354285817,1715,1714,1715,1712,3810
20250401,134900,11347753453,1712,1711,1714,1710,4806
20250401,134800,11339526351,1710,1716,1716,1710,8175
20250401,134700,11325527590,1714,1709,1723,1707,1952
20250401,134600,11322184431,1713,1706,1723,1705,36459
20250401,134500,11259646725,1705,1701,1706,1700,5065
20250401,134400,11251019744,1700,1696,1701,1693,4416
20250401,134300,11243520843,1693,1695,1697,1692,4210
20250401,134200,11236384182,1694,1691,1695,1683,427
20250401,134100,11235661757,1685,1689,1700,1683,10975
20250401,134000,11217075190,1683,1679,1689,1679,1877
20250401,133900,11213907261,1679,1680,1688,1679,3677
20250401,133800,11207724521,1680,1681,1681,1680,745
20250401,133700,11206472324,1680,1681,1681,1678,5242
20250401,133600,11197667616,1680,1686,1686,1680,5346
20250401,133500,11188679326,1686,1689,1689,1686,735
20250401,133400,11187439413,1686,1687,1689,1685,2771
20250401,133300,11182767603,1685,1689,1689,1685,4224
20250401,133200,11175641121,1687,1688,1691,1685,3251
20250401,133100,11170152200,1690,1686,1695,1686,2217
20250401,133000,11166400517,1695,1683,1695,1682,2387
20250401,132900,11162370626,1684,1695,1695,1679,12748
20250401,132800,11140883455,1692,1691,1697,1688,10612
20250401,132700,11122932891,1688,1682,1692,1679,4009
20250401,132600,11116185900,1680,1657,1686,1655,6412
20250401,132500,11105509722,1655,1655,1657,1652,378
20250401,132400,11104885054,1657,1658,1659,1653,1317
20250401,132300,11102702981,1656,1659,1659,1656,39
20250401,132200,11102638365,1652,1664,1664,1651,12228
20250401,132100,11082430560,1664,1668,1671,1660,5584
20250401,132000,11073157742,1668,1673,1679,1652,8365
20250401,131900,11059222764,1673,1684,1684,1672,7209
20250401,131800,11047119571,1682,1683,1686,1680,6378
20250401,131700,11036386263,1683,1685,1686,1683,488
20250401,131600,11035564718,1682,1684,1694,1682,5785
20250401,131500,11025823692,1684,1699,1699,1684,1815
20250401,131400,11022764375,1700,1700,1700,1695,761
20250401,131300,11021473169,1695,1700,1700,1695,4831
20250401,131200,11013277957,1700,1700,1700,1700,1645
20250401,131100,11010481457,1700,1702,1702,1700,945
20250401,131000,11008874621,1702,1700,1703,1700,18
20250401,130900,11008843988,1703,1712,1712,1700,17797
20250401,130800,10978434481,1711,1708,1712,1707,13521
20250401,130700,10955308174,1707,1701,1708,1700,5991
20250401,130600,10945098457,1700,1702,1702,1697,1616
20250401,130500,10942350535,1701,1700,1704,1700,9713
20250401,130400,10925821521,1700,1701,1704,1697,6865
20250401,130300,10914147938,1704,1697,1704,1696,9389
20250401,130200,10898180619,1696,1695,1699,1694,1179
20250401,130100,10896179210,1699,1686,1700,1686,6237
20250401,130000,10885585963,1691,1688,1691,1684,2487
20250401,125900,10881390386,1688,1692,1692,1686,186
20250401,125800,10881076512,1692,1687,1692,1686,1166
20250401,125700,10879109115,1688,1689,1689,1687,524
20250401,125600,10878224504,1689,1690,1690,1687,2169
20250401,125500,10874562891,1688,1690,1690,1688,471
20250401,125400,10873767666,1690,1689,1690,1688,389
20250401,125300,10873110982,1689,1689,1689,1688,2616
20250401,125200,10868694138,1690,1690,1690,1689,1228
20250401,125100,10866619291,1692,1696,1696,1692,2020
20250401,125000,10863201442,1696,1694,1696,1692,5226
20250401,124900,10854356792,1692,1697,1697,1688,5555
20250401,124800,10844959941,1692,1684,1697,1684,4404
20250401,124700,10837507739,1688,1686,1688,1684,1433
20250401,124600,10835091826,1688,1688,1689,1684,920
20250401,124500,10833538809,1689,1683,1689,1683,26
20250401,124400,10833494941,1689,1683,1689,1680,1748
20250401,124300,10830547775,1683,1689,1689,1682,46
20250401,124200,10830470160,1683,1683,1683,1683,649
20250401,124100,10829377893,1683,1683,1683,1683,218
20250401,124000,10829010999,1681,1685,1692,1680,2169
20250401,123900,10825353495,1678,1680,1685,1678,4021
20250401,123800,10818603927,1679,1683,1684,1679,5241
20250401,123700,10809798547,1683,1692,1692,1683,795
20250401,123600,10808460030,1692,1690,1693,1689,1317
20250401,123500,10806233057,1691,1683,1691,1680,2213
20250401,123400,10802502537,1683,1683,1684,1680,3705
20250401,123300,10796266309,1684,1690,1690,1684,5934
20250401,123200,10786249534,1690,1690,1691,1690,772
20250401,123100,10784944304,1690,1690,1694,1690,2124
20250401,123000,10781354629,1694,1689,1697,1688,3347
20250401,122900,10775697179,1696,1692,1697,1689,12928
20250401,122800,10753844585,1693,1700,1700,1692,3095
20250401,122700,10748599643,1701,1700,1701,1697,5518
20250401,122600,10739220243,1701,1705,1705,1701,1382
20250401,122500,10736869300,1705,1704,1706,1702,4549
20250401,122400,10729121261,1706,1707,1712,1704,5023
20250401,122300,10720551536,1712,1707,1712,1706,6197
20250401,122200,10709969869,1711,1709,1712,1702,3327
20250401,122100,10704279769,1710,1698,1711,1698,3961
20250401,122000,10697519416,1711,1707,1711,1696,11996
20250401,121900,10677065806,1710,1718,1719,1707,6222
20250401,121800,10666411833,1719,1705,1719,1705,3627
20250401,121700,10660185336,1715,1710,1715,1704,9442
20250401,121600,10644057931,1710,1718,1721,1710,20827
20250401,121500,10608314791,1717,1713,1718,1708,7268
20250401,121400,10595861123,1709,1715,1718,1705,24604
20250401,121300,10553750268,1718,1697,1724,1693,33899
20250401,121200,10495852534,1693,1682,1700,1682,14905
20250401,121100,10470675058,1684,1683,1685,1680,5440
20250401,121000,10461525909,1685,1683,1689,1683,6377
20250401,120900,10450792758,1689,1690,1691,1683,12588
20250401,120800,10429585386,1691,1680,1692,1678,11500
20250401,120700,10410183815,1678,1681,1681,1676,2016
20250401,120600,10406799609,1676,1677,1683,1670,4291
20250401,120500,10399594377,1670,1680,1686,1668,10687
20250401,120400,10381676180,1683,1673,1683,1672,2537
20250401,120300,10377418668,1672,1677,1690,1668,19425
20250401,120200,10344656774,1684,1663,1686,1657,32292
20250401,120100,10290456169,1663,1642,1679,1642,17670
20250401,120000,10261107305,1642,1635,1642,1620,5989
20250401,115900,10251320326,1635,1620,1635,1620,2896
20250401,115800,10246592473,1627,1627,1633,1617,7054
20250401,115700,10235104524,1624,1617,1626,1610,4860
20250401,115600,10227238285,1617,1607,1620,1607,13393
20250401,115500,10205571470,1619,1573,1639,1573,20854
20250401,115400,10172020216,1572,1558,1572,1557,2184
20250401,115300,10168597250,1557,1570,1583,1557,14982
20250401,115200,10145091774,1570,1564,1590,1563,9970
20250401,115100,10129406990,1563,1577,1577,1562,2961
20250401,115000,10124777582,1577,1560,1577,1560,6929
20250401,114900,10113912418,1563,1581,1581,1561,6042
20250401,114800,10104449614,1581,1574,1581,1569,3169
20250401,114700,10099451086,1579,1565,1585,1563,3056
20250401,114600,10094646024,1561,1554,1566,1551,4456
20250401,114500,10087691733,1553,1583,1583,1551,22595
20250401,114400,10052288173,1583,1588,1597,1583,2297
20250401,114300,10048635449,1584,1600,1600,1584,6273
20250401,114200,10038656978,1603,1598,1606,1586,7967
20250401,114100,10025945202,1598,1594,1601,1585,1876
20250401,114000,10022950434,1593,1593,1598,1571,23570
20250401,113900,9985705165,1580,1587,1601,1570,10828
20250401,113800,9968588920,1584,1615,1615,1576,18997
20250401,113700,9938257730,1615,1620,1620,1605,3958
20250401,113600,9931891059,1616,1606,1620,1602,3314
20250401,113500,9926558299,1604,1602,1608,1602,792
20250401,113400,9925285948,1602,1606,1606,1600,4203
20250401,113300,9918553201,1615,1612,1619,1604,2046
20250401,113200,9915255960,1611,1613,1620,1602,8241
20250401,113100,9901985803,1622,1608,1623,1608,8216
20250401,113000,9888741556,1602,1619,1619,1602,8058
20250401,112900,9875751740,1619,1618,1632,1617,2130
20250401,112800,9872298538,1617,1623,1638,1616,7817
20250401,112700,9859608506,1624,1638,1640,1623,2629
20250401,112600,9855330101,1626,1646,1655,1622,21224
20250401,112500,9820543682,1646,1646,1660,1643,11666
20250401,112400,9801285059,1643,1644,1646,1642,3017
20250401,112300,9796327381,1644,1645,1647,1642,2449
20250401,112200,9792302043,1643,1642,1643,1642,549
20250401,112100,9791400575,1641,1643,1643,1636,3509
20250401,112000,9785641397,1643,1656,1656,1642,2256
20250401,111900,9781924469,1656,1666,1667,1655,3044
20250401,111800,9776870452,1660,1645,1668,1644,1673
20250401,111700,9774096248,1644,1657,1661,1630,3554
20250401,111600,9768213793,1661,1667,1668,1657,4676
20250401,111500,9760438337,1659,1664,1668,1656,2367
20250401,111400,9756498052,1655,1651,1664,1647,3033
20250401,111300,9751476283,1651,1668,1668,1650,5432
20250401,111200,9742493380,1664,1679,1679,1664,10446
20250401,111100,9725038118,1678,1688,1688,1678,2764
20250401,111000,9720398810,1678,1677,1688,1677,65
20250401,110900,9720289589,1677,1680,1680,1675,2186
20250401,110800,9716624621,1678,1682,1692,1676,9808
20250401,110700,9700115906,1682,1677,1686,1668,9941
20250401,110600,9683405726,1674,1683,1686,1664,10348
20250401,110500,9666032417,1672,1689,1689,1665,10933
20250401,110400,9647695885,1689,1705,1705,1687,4332
20250401,110300,9640343383,1705,1711,1711,1705,1483
20250401,110200,9637809940,1713,1718,1728,1713,3433
20250401,110100,9631917966,1717,1710,1735,1710,19877
20250401,110000,9597754538,1707,1698,1709,1698,9220
20250401,105900,9582021962,1704,1707,1716,1704,7077
20250401,105800,9569892558,1707,1695,1717,1673,22491
20250401,105700,9531633727,1696,1691,1699,1683,10815
20250401,105600,9513303738,1691,1672,1692,1665,13911
20250401,105500,9489923443,1675,1680,1689,1665,15741
20250401,105400,9463570185,1680,1674,1687,1661,5359
20250401,105300,9454598421,1671,1650,1698,1644,24870
20250401,105200,9412776365,1645,1617,1666,1608,51997
20250401,105100,9327593119,1617,1695,1695,1571,63199
20250401,105000,9225075959,1695,1721,1722,1695,20384
20250401,104900,9190317857,1721,1720,1731,1720,8210
20250401,104800,9176191348,1720,1723,1735,1720,8478
20250401,104700,9161595503,1723,1745,1745,1721,9109
20250401,104600,9145843410,1745,1736,1746,1731,28947
20250401,104500,9095330339,1736,1725,1743,1725,13560
20250401,104400,9071802613,1721,1736,1739,1720,21953
20250401,104300,9033878544,1745,1745,1745,1735,11016
20250401,104200,9014683049,1746,1744,1746,1734,23209
20250401,104100,8974195704,1744,1746,1746,1734,15235
20250401,104000,8947688532,1746,1745,1746,1735,19071
20250401,103900,8914407994,1745,1745,1746,1740,15431
20250401,103800,8887475088,1745,1739,1746,1735,7180
20250401,103700,8874958216,1740,1734,1746,1734,12717
20250401,103600,8852820958,1743,1735,1743,1730,14216
20250401,103500,8828090042,1743,1732,1746,1731,29629
20250401,103400,8776440049,1743,1745,1745,1721,33865
20250401,103300,8717732057,1745,1746,1748,1736,20559
20250401,103200,8681864177,1748,1739,1748,1736,42383
20250401,103100,8607938486,1739,1737,1739,1728,8582
20250401,103000,8593026114,1737,1734,1737,1726,25937
20250401,102900,8548053122,1734,1734,1735,1723,11736
20250401,102800,8527717846,1735,1735,1737,1722,16734
20250401,102700,8498705747,1735,1734,1736,1721,21570
20250401,102600,8461353085,1734,1728,1735,1722,21617
20250401,102500,8423989636,1730,1737,1740,1721,25840
20250401,102400,8379176094,1730,1735,1742,1721,40532
20250401,102300,8308708675,1735,1716,1737,1713,25713
20250401,102200,8264284984,1713,1746,1746,1710,21397
20250401,102100,8227278422,1746,1735,1748,1725,68197
20250401,102000,8108571963,1735,1721,1738,1720,45974
20250401,101900,8029110855,1721,1719,1721,1711,34429
20250401,101800,7969947426,1717,1719,1720,1715,33747
20250401,101700,7911965933,1720,1715,1723,1705,40118
20250401,101600,7843102884,1717,1709,1723,1704,32321
20250401,101500,7787542822,1720,1719,1720,1703,40868
20250401,101400,7717440154,1719,1709,1721,1705,30505
20250401,101300,7665015416,1719,1719,1723,1704,24513
20250401,101200,7622938540,1715,1718,1724,1700,70712
20250401,101100,7502271322,1713,1721,1722,1709,53905
20250401,101000,7409744439,1716,1709,1743,1703,67624
20250401,100900,7293770845,1709,1741,1741,1705,79665
20250401,100800,7157255113,1741,1715,1748,1691,273255
20250401,100700,6686762319,1718,1678,1718,1661,278114
20250401,100600,6217692100,1651,1651,1651,1651,0
20250401,100500,6217692100,1651,1629,1651,1623,20895
20250401,100400,6183342193,1625,1594,1648,1584,278664
20250401,100300,5733740161,1598,1582,1605,1579,167843
20250401,100200,5466330205,1582,1584,1608,1579,149663
20250401,100100,5228571420,1588,1580,1616,1573,388247
20250401,100000,4610552786,1583,1501,1595,1498,389376
20250401,095900,4005332572,1492,1492,1492,1492,0
20250401,095800,4005332572,1492,1429,1492,1429,101065
20250401,095700,3857285647,1434,1392,1450,1388,100433
20250401,095600,3714663191,1390,1397,1414,1390,58196
20250401,095500,3633158202,1393,1358,1410,1358,87395
20250401,095400,3511398170,1358,1365,1375,1358,14932
20250401,095300,3491059692,1374,1369,1385,1346,16890
20250401,095200,3467843071,1368,1345,1368,1345,5335
20250401,095100,3460580372,1353,1349,1353,1340,4411
20250401,095000,3454634278,1347,1352,1352,1347,2774
20250401,094900,3450893407,1363,1366,1366,1351,17499
20250401,094800,3427043122,1365,1350,1370,1347,8977
20250401,094700,3414896895,1355,1347,1355,1335,16303
20250401,094600,3393032981,1347,1346,1358,1329,48118
20250401,094500,3328196503,1341,1387,1387,1327,62736
20250401,094400,3243165191,1378,1354,1410,1353,29016
20250401,094300,3202912899,1354,1364,1365,1351,10628
20250401,094200,3188439083,1364,1371,1389,1348,43034
20250401,094100,3129635547,1371,1368,1371,1348,13850
20250401,094000,3110798353,1368,1375,1377,1364,11049
20250401,093900,3095666166,1376,1357,1380,1355,13319
20250401,093800,3077412966,1357,1359,1365,1353,9170
20250401,093700,3064942177,1360,1346,1369,1323,39455
20250401,093600,3011761345,1346,1376,1414,1346,116238
20250401,093500,2850451338,1380,1345,1381,1336,35069
20250401,093400,2802606249,1345,1386,1386,1335,72197
20250401,093300,2703989375,1385,1350,1400,1350,195115
20250401,093200,2434829190,1359,1305,1367,1304,60046
20250401,093100,2354901407,1307,1312,1312,1302,7580
20250401,093000,2345010913,1312,1317,1317,1304,9703
20250401,092900,2332317205,1321,1322,1323,1309,13125
20250401,092800,2315043880,1322,1312,1324,1308,29557
20250401,092700,2276039977,1312,1313,1315,1300,2525
20250401,092600,2272742297,1313,1304,1323,1298,18622
20250401,092500,2248282217,1304,1293,1310,1293,11172
20250401,092400,2233742323,1292,1314,1314,1292,25173
20250401,092300,2201073482,1314,1302,1316,1301,8103
20250401,092200,2190469831,1302,1311,1313,1300,11031
20250401,092100,2176067427,1311,1302,1315,1299,15878
20250401,092000,2155327555,1300,1306,1306,1293,36975
20250401,091900,2107358608,1306,1303,1314,1299,37715
20250401,091800,2058230519,1303,1317,1322,1301,63855
20250401,091700,1974526997,1318,1346,1347,1306,102650
20250401,091600,1839232827,1346,1371,1372,1346,43523
20250401,091500,1780206697,1372,1357,1372,1357,33493
20250401,091400,1734694321,1358,1358,1358,1358,0
20250401,091300,1734694321,1358,1358,1358,1358,0
20250401,091200,1734694321,1358,1380,1387,1358,46850
20250401,091100,1670622538,1380,1401,1401,1376,18211
20250401,091000,1645384581,1395,1381,1430,1374,39369
20250401,090900,1590537284,1368,1423,1432,1365,89823
20250401,090800,1465716088,1423,1432,1432,1409,33671
20250401,090700,1418029142,1432,1427,1440,1403,65765
20250401,090600,1324588276,1432,1456,1468,1415,82461
20250401,090500,1205759377,1456,1500,1527,1440,186508
20250401,090400,927709442,1502,1443,1502,1409,139485
20250401,090300,726541237,1443,1481,1488,1411,204767
20250401,090200,429947076,1483,1508,1515,1470,268397
20250401,090100,0,1346,1346,1346,1346,0
20250401,090000,0,1346,1346,1346,1346,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 184300 12519507417 1698 1698 1698 1698 21395
3 20250401 184200 12519507417 1698 1698 1698 1698 0
4 20250401 184100 12519507417 1698 1698 1698 1698 0
5 20250401 184000 12519507417 1698 1698 1698 1698 0
6 20250401 183900 12519507417 1698 1698 1698 1698 0
7 20250401 183800 12519507417 1698 1698 1698 1698 0
8 20250401 183700 12519507417 1698 1698 1698 1698 0
9 20250401 183600 12519507417 1698 1698 1698 1698 0
10 20250401 183500 12519507417 1698 1698 1698 1698 0
11 20250401 183400 12519507417 1698 1698 1698 1698 0
12 20250401 183300 12519507417 1698 1698 1698 1698 0
13 20250401 183200 12519507417 1698 1698 1698 1698 0
14 20250401 183100 12519507417 1698 1698 1698 1698 0
15 20250401 183000 12519507417 1698 1698 1698 1698 0
16 20250401 182900 12519507417 1698 1698 1698 1698 0
17 20250401 182800 12519507417 1698 1698 1698 1698 0
18 20250401 182700 12519507417 1698 1698 1698 1698 0
19 20250401 182600 12519507417 1698 1698 1698 1698 0
20 20250401 182500 12519507417 1698 1698 1698 1698 0
21 20250401 182400 12519507417 1698 1698 1698 1698 0
22 20250401 182300 12519507417 1698 1698 1698 1698 0
23 20250401 182200 12519507417 1698 1698 1698 1698 0
24 20250401 182100 12519507417 1698 1698 1698 1698 0
25 20250401 182000 12519507417 1698 1698 1698 1698 0
26 20250401 181900 12519507417 1698 1698 1698 1698 0
27 20250401 181800 12519507417 1698 1698 1698 1698 0
28 20250401 181700 12519507417 1698 1698 1698 1698 0
29 20250401 181600 12519507417 1698 1698 1698 1698 0
30 20250401 181500 12519507417 1698 1698 1698 1698 0
31 20250401 181400 12519507417 1698 1698 1698 1698 0
32 20250401 181300 12519507417 1698 1698 1698 1698 21395
33 20250401 181200 12519507417 1698 1698 1698 1698 0
34 20250401 181100 12519507417 1698 1698 1698 1698 0
35 20250401 181000 12519507417 1698 1698 1698 1698 0
36 20250401 180900 12519507417 1698 1698 1698 1698 0
37 20250401 180800 12519507417 1698 1698 1698 1698 0
38 20250401 180700 12519507417 1698 1698 1698 1698 0
39 20250401 180600 12519507417 1698 1698 1698 1698 0
40 20250401 180500 12519507417 1698 1698 1698 1698 0
41 20250401 180400 12519507417 1698 1698 1698 1698 0
42 20250401 180300 12519507417 1698 1698 1698 1698 0
43 20250401 180200 12519507417 1698 1698 1698 1698 0
44 20250401 180100 12519507417 1698 1698 1698 1698 0
45 20250401 180000 12519507417 1698 1698 1698 1698 0
46 20250401 175900 12519507417 1698 1698 1698 1698 0
47 20250401 175800 12519507417 1698 1698 1698 1698 0
48 20250401 175700 12519507417 1698 1698 1698 1698 0
49 20250401 175600 12519507417 1698 1698 1698 1698 0
50 20250401 175500 12519507417 1698 1698 1698 1698 0
51 20250401 175400 12519507417 1698 1698 1698 1698 0
52 20250401 175300 12519507417 1698 1698 1698 1698 0
53 20250401 175200 12519507417 1698 1698 1698 1698 0
54 20250401 175100 12519507417 1698 1698 1698 1698 0
55 20250401 175000 12519507417 1698 1698 1698 1698 0
56 20250401 174900 12519507417 1698 1698 1698 1698 0
57 20250401 174800 12519507417 1698 1698 1698 1698 0
58 20250401 174700 12519507417 1698 1698 1698 1698 0
59 20250401 174600 12519507417 1698 1698 1698 1698 0
60 20250401 174500 12519507417 1698 1698 1698 1698 0
61 20250401 174400 12519507417 1698 1698 1698 1698 0
62 20250401 174300 12519507417 1698 1698 1698 1698 21395
63 20250401 174200 12519507417 1698 1698 1698 1698 0
64 20250401 174100 12519507417 1698 1698 1698 1698 0
65 20250401 174000 12519507417 1698 1698 1698 1698 0
66 20250401 173900 12519507417 1698 1698 1698 1698 0
67 20250401 173800 12519507417 1698 1698 1698 1698 0
68 20250401 173700 12519507417 1698 1698 1698 1698 0
69 20250401 173600 12519507417 1698 1698 1698 1698 0
70 20250401 173500 12519507417 1698 1698 1698 1698 0
71 20250401 173400 12519507417 1698 1698 1698 1698 0
72 20250401 173300 12519507417 1698 1698 1698 1698 0
73 20250401 173200 12519507417 1698 1698 1698 1698 0
74 20250401 173100 12519507417 1698 1698 1698 1698 0
75 20250401 173000 12519507417 1698 1698 1698 1698 0
76 20250401 172900 12519507417 1698 1698 1698 1698 0
77 20250401 172800 12519507417 1698 1698 1698 1698 0
78 20250401 172700 12519507417 1698 1698 1698 1698 0
79 20250401 172600 12519507417 1698 1698 1698 1698 0
80 20250401 172500 12519507417 1698 1698 1698 1698 0
81 20250401 172400 12519507417 1698 1698 1698 1698 0
82 20250401 172300 12519507417 1698 1698 1698 1698 0
83 20250401 172200 12519507417 1698 1698 1698 1698 0
84 20250401 172100 12519507417 1698 1698 1698 1698 0
85 20250401 172000 12519507417 1698 1698 1698 1698 0
86 20250401 171900 12519507417 1698 1698 1698 1698 0
87 20250401 171800 12519507417 1698 1698 1698 1698 0
88 20250401 171700 12519507417 1698 1698 1698 1698 0
89 20250401 171600 12519507417 1698 1698 1698 1698 0
90 20250401 171500 12519507417 1698 1698 1698 1698 0
91 20250401 171400 12519507417 1698 1698 1698 1698 0
92 20250401 171300 12519507417 1698 1698 1698 1698 21395
93 20250401 171200 12519507417 1698 1698 1698 1698 0
94 20250401 171100 12519507417 1698 1698 1698 1698 0
95 20250401 171000 12519507417 1698 1698 1698 1698 0
96 20250401 170900 12519507417 1698 1698 1698 1698 0
97 20250401 170800 12519507417 1698 1698 1698 1698 0
98 20250401 170700 12519507417 1698 1698 1698 1698 0
99 20250401 170600 12519507417 1698 1698 1698 1698 0
100 20250401 170500 12519507417 1698 1698 1698 1698 0
101 20250401 170400 12519507417 1698 1698 1698 1698 0
102 20250401 170300 12519507417 1698 1698 1698 1698 0
103 20250401 170200 12519507417 1698 1698 1698 1698 0
104 20250401 170100 12519507417 1698 1698 1698 1698 0
105 20250401 170000 12519507417 1698 1698 1698 1698 0
106 20250401 165900 12519507417 1698 1698 1698 1698 0
107 20250401 165800 12519507417 1698 1698 1698 1698 0
108 20250401 165700 12519507417 1698 1698 1698 1698 0
109 20250401 165600 12519507417 1698 1698 1698 1698 0
110 20250401 165500 12519507417 1698 1698 1698 1698 0
111 20250401 165400 12519507417 1698 1698 1698 1698 0
112 20250401 165300 12519507417 1698 1698 1698 1698 0
113 20250401 165200 12519507417 1698 1698 1698 1698 0
114 20250401 165100 12519507417 1698 1698 1698 1698 0
115 20250401 165000 12519507417 1698 1698 1698 1698 0
116 20250401 164900 12519507417 1698 1698 1698 1698 0
117 20250401 164800 12519507417 1698 1698 1698 1698 0
118 20250401 164700 12519507417 1698 1698 1698 1698 0
119 20250401 164600 12519507417 1698 1698 1698 1698 0
120 20250401 164500 12519507417 1698 1698 1698 1698 0
121 20250401 164400 12519507417 1698 1698 1698 1698 0
122 20250401 164300 12519507417 1698 1698 1698 1698 21395
123 20250401 164200 12519507417 1698 1698 1698 1698 0
124 20250401 164100 12519507417 1698 1698 1698 1698 0
125 20250401 164000 12519507417 1698 1698 1698 1698 0
126 20250401 163900 12519507417 1698 1698 1698 1698 0
127 20250401 163800 12519507417 1698 1698 1698 1698 0
128 20250401 163700 12519507417 1698 1698 1698 1698 0
129 20250401 163600 12519507417 1698 1698 1698 1698 0
130 20250401 163500 12519507417 1698 1698 1698 1698 0
131 20250401 163400 12519507417 1698 1698 1698 1698 0
132 20250401 163300 12519507417 1698 1698 1698 1698 0
133 20250401 163200 12519507417 1698 1698 1698 1698 0
134 20250401 163100 12519507417 1698 1698 1698 1698 0
135 20250401 163000 12519507417 1698 1698 1698 1698 0
136 20250401 162900 12519507417 1698 1698 1698 1698 0
137 20250401 162800 12519507417 1698 1698 1698 1698 0
138 20250401 162700 12519507417 1698 1698 1698 1698 0
139 20250401 162600 12519507417 1698 1698 1698 1698 0
140 20250401 162500 12519507417 1698 1698 1698 1698 0
141 20250401 162400 12519507417 1698 1698 1698 1698 0
142 20250401 162300 12519507417 1698 1698 1698 1698 0
143 20250401 162200 12519507417 1698 1698 1698 1698 0
144 20250401 162100 12519507417 1698 1698 1698 1698 0
145 20250401 162000 12519507417 1698 1698 1698 1698 0
146 20250401 161900 12519507417 1698 1698 1698 1698 0
147 20250401 161800 12519507417 1698 1698 1698 1698 0
148 20250401 161700 12519507417 1698 1698 1698 1698 0
149 20250401 161600 12519507417 1698 1698 1698 1698 0
150 20250401 161500 12519507417 1698 1698 1698 1698 0
151 20250401 161400 12519507417 1698 1698 1698 1698 0
152 20250401 161300 12519507417 1698 1698 1698 1698 21395
153 20250401 161200 12519507417 1698 1698 1698 1698 0
154 20250401 161100 12519507417 1698 1698 1698 1698 0
155 20250401 161000 12519507417 1698 1698 1698 1698 0
156 20250401 160900 12519507417 1698 1698 1698 1698 0
157 20250401 160800 12519507417 1698 1698 1698 1698 0
158 20250401 160700 12519507417 1698 1698 1698 1698 0
159 20250401 160600 12519507417 1698 1698 1698 1698 0
160 20250401 160500 12519507417 1698 1698 1698 1698 0
161 20250401 160400 12519507417 1698 1698 1698 1698 0
162 20250401 160300 12519507417 1698 1698 1698 1698 0
163 20250401 160200 12519507417 1698 1698 1698 1698 0
164 20250401 160100 12519507417 1698 1698 1698 1698 0
165 20250401 160000 12519507417 1698 1698 1698 1698 0
166 20250401 155900 12519507417 1698 1698 1698 1698 0
167 20250401 155800 12519507417 1698 1698 1698 1698 0
168 20250401 155700 12519507417 1698 1698 1698 1698 0
169 20250401 155600 12519507417 1698 1698 1698 1698 0
170 20250401 155500 12519507417 1698 1698 1698 1698 0
171 20250401 155400 12519507417 1698 1698 1698 1698 0
172 20250401 155300 12519507417 1698 1698 1698 1698 0
173 20250401 155200 12519507417 1698 1698 1698 1698 0
174 20250401 155100 12519507417 1698 1698 1698 1698 0
175 20250401 155000 12519507417 1698 1698 1698 1698 0
176 20250401 154900 12519507417 1698 1698 1698 1698 0
177 20250401 154800 12519507417 1698 1698 1698 1698 0
178 20250401 154700 12519507417 1698 1698 1698 1698 0
179 20250401 154600 12519507417 1698 1698 1698 1698 0
180 20250401 154500 12519507417 1698 1698 1698 1698 0
181 20250401 154400 12519507417 1698 1698 1698 1698 0
182 20250401 154300 12519507417 1698 1698 1698 1698 21395
183 20250401 154200 12519507417 1698 1698 1698 1698 0
184 20250401 154100 12519507417 1698 1698 1698 1698 0
185 20250401 154000 12519507417 1698 1698 1698 1698 0
186 20250401 153900 12519507417 1698 1698 1698 1698 0
187 20250401 153800 12519507417 1698 1698 1698 1698 0
188 20250401 153700 12519507417 1698 1698 1698 1698 0
189 20250401 153600 12519507417 1698 1698 1698 1698 0
190 20250401 153500 12519507417 1698 1698 1698 1698 0
191 20250401 153400 12519507417 1698 1698 1698 1698 0
192 20250401 153300 12519507417 1698 1698 1698 1698 0
193 20250401 153200 12519507417 1698 1698 1698 1698 0
194 20250401 153100 12519507417 1698 1698 1698 1698 0
195 20250401 153000 12519507417 1698 1698 1698 1698 21395
196 20250401 152900 12483178707 1678 1678 1678 1678 0
197 20250401 152800 12483178707 1678 1678 1678 1678 0
198 20250401 152700 12483178707 1678 1678 1678 1678 0
199 20250401 152600 12483178707 1678 1678 1678 1678 0
200 20250401 152500 12483178707 1678 1678 1678 1678 0
201 20250401 152400 12483178707 1678 1678 1678 1678 0
202 20250401 152300 12483178707 1678 1678 1678 1678 0
203 20250401 152200 12483178707 1678 1678 1678 1678 0
204 20250401 152100 12483178707 1678 1678 1678 1678 0
205 20250401 152000 12483178707 1678 1678 1678 1678 0
206 20250401 151900 12483178707 1678 1733 1739 1631 48439
207 20250401 151800 12400977513 1744 1745 1747 1730 21918
208 20250401 151700 12362869376 1746 1715 1749 1711 77980
209 20250401 151600 12227401225 1717 1697 1720 1684 28042
210 20250401 151500 12179549106 1692 1625 1720 1625 58258
211 20250401 151400 12081950130 1625 1621 1642 1620 11677
212 20250401 151300 12062904857 1621 1621 1628 1620 5852
213 20250401 151200 12053417019 1628 1621 1633 1620 4338
214 20250401 151100 12046384469 1621 1620 1641 1616 2342
215 20250401 151000 12042587084 1623 1636 1636 1620 4942
216 20250401 150900 12034542001 1636 1636 1643 1633 1180
217 20250401 150800 12032610888 1640 1647 1647 1636 5480
218 20250401 150700 12023626563 1649 1644 1649 1630 6959
219 20250401 150600 12012221145 1645 1659 1660 1642 9865
220 20250401 150500 11995966141 1659 1630 1665 1630 9456
221 20250401 150400 11980367822 1630 1615 1630 1612 6592
222 20250401 150300 11969686034 1623 1621 1623 1612 5859
223 20250401 150200 11960227204 1620 1626 1632 1620 4934
224 20250401 150100 11952206416 1626 1630 1637 1624 880
225 20250401 150000 11950774462 1623 1626 1637 1621 5952
226 20250401 145900 11941101441 1626 1635 1637 1623 3026
227 20250401 145800 11936170271 1638 1630 1638 1630 1921
228 20250401 145700 11933029975 1640 1631 1650 1626 18929
229 20250401 145600 11902046414 1633 1611 1633 1610 11124
230 20250401 145500 11884033379 1612 1603 1612 1603 1811
231 20250401 145400 11881125597 1603 1612 1612 1602 1543
232 20250401 145300 11878652067 1612 1607 1619 1600 18054
233 20250401 145200 11849684782 1608 1610 1610 1607 2407
234 20250401 145100 11845812125 1610 1614 1614 1609 1482
235 20250401 145000 11843425159 1609 1613 1617 1608 4275
236 20250401 144900 11836534103 1611 1620 1620 1598 14541
237 20250401 144800 11813210509 1621 1629 1629 1620 3539
238 20250401 144700 11807454418 1630 1641 1642 1630 5066
239 20250401 144600 11799156635 1643 1644 1644 1640 2364
240 20250401 144500 11795278068 1644 1648 1648 1644 4573
241 20250401 144400 11787757004 1648 1649 1649 1646 2538
242 20250401 144300 11783574423 1648 1654 1654 1648 9074
243 20250401 144200 11768617081 1654 1663 1666 1654 5428
244 20250401 144100 11759605803 1663 1663 1667 1663 1685
245 20250401 144000 11756799593 1667 1666 1668 1663 1421
246 20250401 143900 11754430502 1668 1663 1669 1663 985
247 20250401 143800 11752791006 1663 1663 1669 1663 1252
248 20250401 143700 11750708912 1663 1677 1677 1663 1584
249 20250401 143600 11748066573 1677 1663 1680 1663 4961
250 20250401 143500 11739772640 1663 1666 1669 1663 4636
251 20250401 143400 11732062639 1669 1663 1669 1655 7334
252 20250401 143300 11719854143 1664 1652 1664 1652 1187
253 20250401 143200 11717881398 1661 1651 1661 1651 24
254 20250401 143100 11717841624 1661 1659 1661 1657 3151
255 20250401 143000 11712617573 1657 1658 1661 1657 575
256 20250401 142900 11711664326 1657 1654 1659 1654 968
257 20250401 142800 11710060459 1658 1650 1658 1647 259
258 20250401 142700 11709633753 1665 1658 1665 1651 2452
259 20250401 142600 11705567900 1658 1662 1670 1658 1660
260 20250401 142500 11702811896 1670 1664 1673 1664 3755
261 20250401 142400 11696547582 1664 1666 1673 1661 1087
262 20250401 142300 11694736903 1667 1650 1667 1646 2196
263 20250401 142200 11691104652 1651 1652 1652 1647 1772
264 20250401 142100 11688185854 1652 1654 1654 1646 4842
265 20250401 142000 11680197947 1654 1652 1656 1649 329
266 20250401 141900 11679654906 1652 1649 1652 1647 844
267 20250401 141800 11678263214 1659 1649 1659 1649 952
268 20250401 141700 11676692897 1649 1645 1649 1645 1562
269 20250401 141600 11674123298 1664 1669 1669 1644 2760
270 20250401 141500 11669543979 1670 1670 1671 1669 1058
271 20250401 141400 11667777110 1670 1670 1672 1670 12649
272 20250401 141300 11646652977 1670 1658 1670 1658 9036
273 20250401 141200 11631599961 1663 1651 1670 1640 6061
274 20250401 141100 11621587838 1660 1659 1663 1651 3463
275 20250401 141000 11615844714 1659 1659 1670 1658 2772
276 20250401 140900 11611230755 1670 1664 1671 1657 5640
277 20250401 140800 11601835200 1670 1650 1671 1640 14271
278 20250401 140700 11578284013 1650 1653 1658 1648 2427
279 20250401 140600 11574281330 1648 1651 1660 1646 3583
280 20250401 140500 11568373567 1652 1659 1664 1647 8660
281 20250401 140400 11554044035 1662 1641 1662 1641 5090
282 20250401 140300 11545663242 1641 1666 1675 1600 25467
283 20250401 140200 11503817284 1666 1680 1681 1654 23806
284 20250401 140100 11464194484 1679 1696 1696 1679 16572
285 20250401 140000 11436311287 1695 1697 1698 1695 4814
286 20250401 135900 11428146894 1697 1700 1701 1697 10599
287 20250401 135800 11410129910 1700 1704 1704 1700 3202
288 20250401 135700 11404685284 1704 1705 1705 1702 817
289 20250401 135600 11403293359 1704 1705 1705 1702 1519
290 20250401 135500 11400705282 1705 1708 1713 1705 2892
291 20250401 135400 11395768780 1708 1711 1712 1708 4214
292 20250401 135300 11388561125 1712 1714 1714 1710 13937
293 20250401 135200 11364692087 1714 1713 1715 1712 3683
294 20250401 135100 11358380591 1712 1715 1715 1712 2390
295 20250401 135000 11354285817 1715 1714 1715 1712 3810
296 20250401 134900 11347753453 1712 1711 1714 1710 4806
297 20250401 134800 11339526351 1710 1716 1716 1710 8175
298 20250401 134700 11325527590 1714 1709 1723 1707 1952
299 20250401 134600 11322184431 1713 1706 1723 1705 36459
300 20250401 134500 11259646725 1705 1701 1706 1700 5065
301 20250401 134400 11251019744 1700 1696 1701 1693 4416
302 20250401 134300 11243520843 1693 1695 1697 1692 4210
303 20250401 134200 11236384182 1694 1691 1695 1683 427
304 20250401 134100 11235661757 1685 1689 1700 1683 10975
305 20250401 134000 11217075190 1683 1679 1689 1679 1877
306 20250401 133900 11213907261 1679 1680 1688 1679 3677
307 20250401 133800 11207724521 1680 1681 1681 1680 745
308 20250401 133700 11206472324 1680 1681 1681 1678 5242
309 20250401 133600 11197667616 1680 1686 1686 1680 5346
310 20250401 133500 11188679326 1686 1689 1689 1686 735
311 20250401 133400 11187439413 1686 1687 1689 1685 2771
312 20250401 133300 11182767603 1685 1689 1689 1685 4224
313 20250401 133200 11175641121 1687 1688 1691 1685 3251
314 20250401 133100 11170152200 1690 1686 1695 1686 2217
315 20250401 133000 11166400517 1695 1683 1695 1682 2387
316 20250401 132900 11162370626 1684 1695 1695 1679 12748
317 20250401 132800 11140883455 1692 1691 1697 1688 10612
318 20250401 132700 11122932891 1688 1682 1692 1679 4009
319 20250401 132600 11116185900 1680 1657 1686 1655 6412
320 20250401 132500 11105509722 1655 1655 1657 1652 378
321 20250401 132400 11104885054 1657 1658 1659 1653 1317
322 20250401 132300 11102702981 1656 1659 1659 1656 39
323 20250401 132200 11102638365 1652 1664 1664 1651 12228
324 20250401 132100 11082430560 1664 1668 1671 1660 5584
325 20250401 132000 11073157742 1668 1673 1679 1652 8365
326 20250401 131900 11059222764 1673 1684 1684 1672 7209
327 20250401 131800 11047119571 1682 1683 1686 1680 6378
328 20250401 131700 11036386263 1683 1685 1686 1683 488
329 20250401 131600 11035564718 1682 1684 1694 1682 5785
330 20250401 131500 11025823692 1684 1699 1699 1684 1815
331 20250401 131400 11022764375 1700 1700 1700 1695 761
332 20250401 131300 11021473169 1695 1700 1700 1695 4831
333 20250401 131200 11013277957 1700 1700 1700 1700 1645
334 20250401 131100 11010481457 1700 1702 1702 1700 945
335 20250401 131000 11008874621 1702 1700 1703 1700 18
336 20250401 130900 11008843988 1703 1712 1712 1700 17797
337 20250401 130800 10978434481 1711 1708 1712 1707 13521
338 20250401 130700 10955308174 1707 1701 1708 1700 5991
339 20250401 130600 10945098457 1700 1702 1702 1697 1616
340 20250401 130500 10942350535 1701 1700 1704 1700 9713
341 20250401 130400 10925821521 1700 1701 1704 1697 6865
342 20250401 130300 10914147938 1704 1697 1704 1696 9389
343 20250401 130200 10898180619 1696 1695 1699 1694 1179
344 20250401 130100 10896179210 1699 1686 1700 1686 6237
345 20250401 130000 10885585963 1691 1688 1691 1684 2487
346 20250401 125900 10881390386 1688 1692 1692 1686 186
347 20250401 125800 10881076512 1692 1687 1692 1686 1166
348 20250401 125700 10879109115 1688 1689 1689 1687 524
349 20250401 125600 10878224504 1689 1690 1690 1687 2169
350 20250401 125500 10874562891 1688 1690 1690 1688 471
351 20250401 125400 10873767666 1690 1689 1690 1688 389
352 20250401 125300 10873110982 1689 1689 1689 1688 2616
353 20250401 125200 10868694138 1690 1690 1690 1689 1228
354 20250401 125100 10866619291 1692 1696 1696 1692 2020
355 20250401 125000 10863201442 1696 1694 1696 1692 5226
356 20250401 124900 10854356792 1692 1697 1697 1688 5555
357 20250401 124800 10844959941 1692 1684 1697 1684 4404
358 20250401 124700 10837507739 1688 1686 1688 1684 1433
359 20250401 124600 10835091826 1688 1688 1689 1684 920
360 20250401 124500 10833538809 1689 1683 1689 1683 26
361 20250401 124400 10833494941 1689 1683 1689 1680 1748
362 20250401 124300 10830547775 1683 1689 1689 1682 46
363 20250401 124200 10830470160 1683 1683 1683 1683 649
364 20250401 124100 10829377893 1683 1683 1683 1683 218
365 20250401 124000 10829010999 1681 1685 1692 1680 2169
366 20250401 123900 10825353495 1678 1680 1685 1678 4021
367 20250401 123800 10818603927 1679 1683 1684 1679 5241
368 20250401 123700 10809798547 1683 1692 1692 1683 795
369 20250401 123600 10808460030 1692 1690 1693 1689 1317
370 20250401 123500 10806233057 1691 1683 1691 1680 2213
371 20250401 123400 10802502537 1683 1683 1684 1680 3705
372 20250401 123300 10796266309 1684 1690 1690 1684 5934
373 20250401 123200 10786249534 1690 1690 1691 1690 772
374 20250401 123100 10784944304 1690 1690 1694 1690 2124
375 20250401 123000 10781354629 1694 1689 1697 1688 3347
376 20250401 122900 10775697179 1696 1692 1697 1689 12928
377 20250401 122800 10753844585 1693 1700 1700 1692 3095
378 20250401 122700 10748599643 1701 1700 1701 1697 5518
379 20250401 122600 10739220243 1701 1705 1705 1701 1382
380 20250401 122500 10736869300 1705 1704 1706 1702 4549
381 20250401 122400 10729121261 1706 1707 1712 1704 5023
382 20250401 122300 10720551536 1712 1707 1712 1706 6197
383 20250401 122200 10709969869 1711 1709 1712 1702 3327
384 20250401 122100 10704279769 1710 1698 1711 1698 3961
385 20250401 122000 10697519416 1711 1707 1711 1696 11996
386 20250401 121900 10677065806 1710 1718 1719 1707 6222
387 20250401 121800 10666411833 1719 1705 1719 1705 3627
388 20250401 121700 10660185336 1715 1710 1715 1704 9442
389 20250401 121600 10644057931 1710 1718 1721 1710 20827
390 20250401 121500 10608314791 1717 1713 1718 1708 7268
391 20250401 121400 10595861123 1709 1715 1718 1705 24604
392 20250401 121300 10553750268 1718 1697 1724 1693 33899
393 20250401 121200 10495852534 1693 1682 1700 1682 14905
394 20250401 121100 10470675058 1684 1683 1685 1680 5440
395 20250401 121000 10461525909 1685 1683 1689 1683 6377
396 20250401 120900 10450792758 1689 1690 1691 1683 12588
397 20250401 120800 10429585386 1691 1680 1692 1678 11500
398 20250401 120700 10410183815 1678 1681 1681 1676 2016
399 20250401 120600 10406799609 1676 1677 1683 1670 4291
400 20250401 120500 10399594377 1670 1680 1686 1668 10687
401 20250401 120400 10381676180 1683 1673 1683 1672 2537
402 20250401 120300 10377418668 1672 1677 1690 1668 19425
403 20250401 120200 10344656774 1684 1663 1686 1657 32292
404 20250401 120100 10290456169 1663 1642 1679 1642 17670
405 20250401 120000 10261107305 1642 1635 1642 1620 5989
406 20250401 115900 10251320326 1635 1620 1635 1620 2896
407 20250401 115800 10246592473 1627 1627 1633 1617 7054
408 20250401 115700 10235104524 1624 1617 1626 1610 4860
409 20250401 115600 10227238285 1617 1607 1620 1607 13393
410 20250401 115500 10205571470 1619 1573 1639 1573 20854
411 20250401 115400 10172020216 1572 1558 1572 1557 2184
412 20250401 115300 10168597250 1557 1570 1583 1557 14982
413 20250401 115200 10145091774 1570 1564 1590 1563 9970
414 20250401 115100 10129406990 1563 1577 1577 1562 2961
415 20250401 115000 10124777582 1577 1560 1577 1560 6929
416 20250401 114900 10113912418 1563 1581 1581 1561 6042
417 20250401 114800 10104449614 1581 1574 1581 1569 3169
418 20250401 114700 10099451086 1579 1565 1585 1563 3056
419 20250401 114600 10094646024 1561 1554 1566 1551 4456
420 20250401 114500 10087691733 1553 1583 1583 1551 22595
421 20250401 114400 10052288173 1583 1588 1597 1583 2297
422 20250401 114300 10048635449 1584 1600 1600 1584 6273
423 20250401 114200 10038656978 1603 1598 1606 1586 7967
424 20250401 114100 10025945202 1598 1594 1601 1585 1876
425 20250401 114000 10022950434 1593 1593 1598 1571 23570
426 20250401 113900 9985705165 1580 1587 1601 1570 10828
427 20250401 113800 9968588920 1584 1615 1615 1576 18997
428 20250401 113700 9938257730 1615 1620 1620 1605 3958
429 20250401 113600 9931891059 1616 1606 1620 1602 3314
430 20250401 113500 9926558299 1604 1602 1608 1602 792
431 20250401 113400 9925285948 1602 1606 1606 1600 4203
432 20250401 113300 9918553201 1615 1612 1619 1604 2046
433 20250401 113200 9915255960 1611 1613 1620 1602 8241
434 20250401 113100 9901985803 1622 1608 1623 1608 8216
435 20250401 113000 9888741556 1602 1619 1619 1602 8058
436 20250401 112900 9875751740 1619 1618 1632 1617 2130
437 20250401 112800 9872298538 1617 1623 1638 1616 7817
438 20250401 112700 9859608506 1624 1638 1640 1623 2629
439 20250401 112600 9855330101 1626 1646 1655 1622 21224
440 20250401 112500 9820543682 1646 1646 1660 1643 11666
441 20250401 112400 9801285059 1643 1644 1646 1642 3017
442 20250401 112300 9796327381 1644 1645 1647 1642 2449
443 20250401 112200 9792302043 1643 1642 1643 1642 549
444 20250401 112100 9791400575 1641 1643 1643 1636 3509
445 20250401 112000 9785641397 1643 1656 1656 1642 2256
446 20250401 111900 9781924469 1656 1666 1667 1655 3044
447 20250401 111800 9776870452 1660 1645 1668 1644 1673
448 20250401 111700 9774096248 1644 1657 1661 1630 3554
449 20250401 111600 9768213793 1661 1667 1668 1657 4676
450 20250401 111500 9760438337 1659 1664 1668 1656 2367
451 20250401 111400 9756498052 1655 1651 1664 1647 3033
452 20250401 111300 9751476283 1651 1668 1668 1650 5432
453 20250401 111200 9742493380 1664 1679 1679 1664 10446
454 20250401 111100 9725038118 1678 1688 1688 1678 2764
455 20250401 111000 9720398810 1678 1677 1688 1677 65
456 20250401 110900 9720289589 1677 1680 1680 1675 2186
457 20250401 110800 9716624621 1678 1682 1692 1676 9808
458 20250401 110700 9700115906 1682 1677 1686 1668 9941
459 20250401 110600 9683405726 1674 1683 1686 1664 10348
460 20250401 110500 9666032417 1672 1689 1689 1665 10933
461 20250401 110400 9647695885 1689 1705 1705 1687 4332
462 20250401 110300 9640343383 1705 1711 1711 1705 1483
463 20250401 110200 9637809940 1713 1718 1728 1713 3433
464 20250401 110100 9631917966 1717 1710 1735 1710 19877
465 20250401 110000 9597754538 1707 1698 1709 1698 9220
466 20250401 105900 9582021962 1704 1707 1716 1704 7077
467 20250401 105800 9569892558 1707 1695 1717 1673 22491
468 20250401 105700 9531633727 1696 1691 1699 1683 10815
469 20250401 105600 9513303738 1691 1672 1692 1665 13911
470 20250401 105500 9489923443 1675 1680 1689 1665 15741
471 20250401 105400 9463570185 1680 1674 1687 1661 5359
472 20250401 105300 9454598421 1671 1650 1698 1644 24870
473 20250401 105200 9412776365 1645 1617 1666 1608 51997
474 20250401 105100 9327593119 1617 1695 1695 1571 63199
475 20250401 105000 9225075959 1695 1721 1722 1695 20384
476 20250401 104900 9190317857 1721 1720 1731 1720 8210
477 20250401 104800 9176191348 1720 1723 1735 1720 8478
478 20250401 104700 9161595503 1723 1745 1745 1721 9109
479 20250401 104600 9145843410 1745 1736 1746 1731 28947
480 20250401 104500 9095330339 1736 1725 1743 1725 13560
481 20250401 104400 9071802613 1721 1736 1739 1720 21953
482 20250401 104300 9033878544 1745 1745 1745 1735 11016
483 20250401 104200 9014683049 1746 1744 1746 1734 23209
484 20250401 104100 8974195704 1744 1746 1746 1734 15235
485 20250401 104000 8947688532 1746 1745 1746 1735 19071
486 20250401 103900 8914407994 1745 1745 1746 1740 15431
487 20250401 103800 8887475088 1745 1739 1746 1735 7180
488 20250401 103700 8874958216 1740 1734 1746 1734 12717
489 20250401 103600 8852820958 1743 1735 1743 1730 14216
490 20250401 103500 8828090042 1743 1732 1746 1731 29629
491 20250401 103400 8776440049 1743 1745 1745 1721 33865
492 20250401 103300 8717732057 1745 1746 1748 1736 20559
493 20250401 103200 8681864177 1748 1739 1748 1736 42383
494 20250401 103100 8607938486 1739 1737 1739 1728 8582
495 20250401 103000 8593026114 1737 1734 1737 1726 25937
496 20250401 102900 8548053122 1734 1734 1735 1723 11736
497 20250401 102800 8527717846 1735 1735 1737 1722 16734
498 20250401 102700 8498705747 1735 1734 1736 1721 21570
499 20250401 102600 8461353085 1734 1728 1735 1722 21617
500 20250401 102500 8423989636 1730 1737 1740 1721 25840
501 20250401 102400 8379176094 1730 1735 1742 1721 40532
502 20250401 102300 8308708675 1735 1716 1737 1713 25713
503 20250401 102200 8264284984 1713 1746 1746 1710 21397
504 20250401 102100 8227278422 1746 1735 1748 1725 68197
505 20250401 102000 8108571963 1735 1721 1738 1720 45974
506 20250401 101900 8029110855 1721 1719 1721 1711 34429
507 20250401 101800 7969947426 1717 1719 1720 1715 33747
508 20250401 101700 7911965933 1720 1715 1723 1705 40118
509 20250401 101600 7843102884 1717 1709 1723 1704 32321
510 20250401 101500 7787542822 1720 1719 1720 1703 40868
511 20250401 101400 7717440154 1719 1709 1721 1705 30505
512 20250401 101300 7665015416 1719 1719 1723 1704 24513
513 20250401 101200 7622938540 1715 1718 1724 1700 70712
514 20250401 101100 7502271322 1713 1721 1722 1709 53905
515 20250401 101000 7409744439 1716 1709 1743 1703 67624
516 20250401 100900 7293770845 1709 1741 1741 1705 79665
517 20250401 100800 7157255113 1741 1715 1748 1691 273255
518 20250401 100700 6686762319 1718 1678 1718 1661 278114
519 20250401 100600 6217692100 1651 1651 1651 1651 0
520 20250401 100500 6217692100 1651 1629 1651 1623 20895
521 20250401 100400 6183342193 1625 1594 1648 1584 278664
522 20250401 100300 5733740161 1598 1582 1605 1579 167843
523 20250401 100200 5466330205 1582 1584 1608 1579 149663
524 20250401 100100 5228571420 1588 1580 1616 1573 388247
525 20250401 100000 4610552786 1583 1501 1595 1498 389376
526 20250401 095900 4005332572 1492 1492 1492 1492 0
527 20250401 095800 4005332572 1492 1429 1492 1429 101065
528 20250401 095700 3857285647 1434 1392 1450 1388 100433
529 20250401 095600 3714663191 1390 1397 1414 1390 58196
530 20250401 095500 3633158202 1393 1358 1410 1358 87395
531 20250401 095400 3511398170 1358 1365 1375 1358 14932
532 20250401 095300 3491059692 1374 1369 1385 1346 16890
533 20250401 095200 3467843071 1368 1345 1368 1345 5335
534 20250401 095100 3460580372 1353 1349 1353 1340 4411
535 20250401 095000 3454634278 1347 1352 1352 1347 2774
536 20250401 094900 3450893407 1363 1366 1366 1351 17499
537 20250401 094800 3427043122 1365 1350 1370 1347 8977
538 20250401 094700 3414896895 1355 1347 1355 1335 16303
539 20250401 094600 3393032981 1347 1346 1358 1329 48118
540 20250401 094500 3328196503 1341 1387 1387 1327 62736
541 20250401 094400 3243165191 1378 1354 1410 1353 29016
542 20250401 094300 3202912899 1354 1364 1365 1351 10628
543 20250401 094200 3188439083 1364 1371 1389 1348 43034
544 20250401 094100 3129635547 1371 1368 1371 1348 13850
545 20250401 094000 3110798353 1368 1375 1377 1364 11049
546 20250401 093900 3095666166 1376 1357 1380 1355 13319
547 20250401 093800 3077412966 1357 1359 1365 1353 9170
548 20250401 093700 3064942177 1360 1346 1369 1323 39455
549 20250401 093600 3011761345 1346 1376 1414 1346 116238
550 20250401 093500 2850451338 1380 1345 1381 1336 35069
551 20250401 093400 2802606249 1345 1386 1386 1335 72197
552 20250401 093300 2703989375 1385 1350 1400 1350 195115
553 20250401 093200 2434829190 1359 1305 1367 1304 60046
554 20250401 093100 2354901407 1307 1312 1312 1302 7580
555 20250401 093000 2345010913 1312 1317 1317 1304 9703
556 20250401 092900 2332317205 1321 1322 1323 1309 13125
557 20250401 092800 2315043880 1322 1312 1324 1308 29557
558 20250401 092700 2276039977 1312 1313 1315 1300 2525
559 20250401 092600 2272742297 1313 1304 1323 1298 18622
560 20250401 092500 2248282217 1304 1293 1310 1293 11172
561 20250401 092400 2233742323 1292 1314 1314 1292 25173
562 20250401 092300 2201073482 1314 1302 1316 1301 8103
563 20250401 092200 2190469831 1302 1311 1313 1300 11031
564 20250401 092100 2176067427 1311 1302 1315 1299 15878
565 20250401 092000 2155327555 1300 1306 1306 1293 36975
566 20250401 091900 2107358608 1306 1303 1314 1299 37715
567 20250401 091800 2058230519 1303 1317 1322 1301 63855
568 20250401 091700 1974526997 1318 1346 1347 1306 102650
569 20250401 091600 1839232827 1346 1371 1372 1346 43523
570 20250401 091500 1780206697 1372 1357 1372 1357 33493
571 20250401 091400 1734694321 1358 1358 1358 1358 0
572 20250401 091300 1734694321 1358 1358 1358 1358 0
573 20250401 091200 1734694321 1358 1380 1387 1358 46850
574 20250401 091100 1670622538 1380 1401 1401 1376 18211
575 20250401 091000 1645384581 1395 1381 1430 1374 39369
576 20250401 090900 1590537284 1368 1423 1432 1365 89823
577 20250401 090800 1465716088 1423 1432 1432 1409 33671
578 20250401 090700 1418029142 1432 1427 1440 1403 65765
579 20250401 090600 1324588276 1432 1456 1468 1415 82461
580 20250401 090500 1205759377 1456 1500 1527 1440 186508
581 20250401 090400 927709442 1502 1443 1502 1409 139485
582 20250401 090300 726541237 1443 1481 1488 1411 204767
583 20250401 090200 429947076 1483 1508 1515 1470 268397
584 20250401 090100 0 1346 1346 1346 1346 0
585 20250401 090000 0 1346 1346 1346 1346 0

1
001000/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,24277540,0,25151531440,0.00
20250327,0,24277540,0,25030143740,0.00
20250326,0,24277540,0,26268298280,0.00
20250325,0,24277540,0,26268298280,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 24277540 0 25151531440 0.00
3 20250327 0 24277540 0 25030143740 0.00
4 20250326 0 24277540 0 26268298280 0.00
5 20250325 0 24277540 0 26268298280 0.00