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

604
008970/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,604 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,190200,23909595524,1067,1067,1067,1067,339414
20250401,190100,23909595524,1067,1067,1067,1067,0
20250401,190000,23909595524,1067,1067,1067,1067,0
20250401,185900,23909595524,1067,1067,1067,1067,0
20250401,185800,23909595524,1067,1067,1067,1067,0
20250401,185700,23909595524,1067,1067,1067,1067,0
20250401,185600,23909595524,1067,1067,1067,1067,0
20250401,185500,23909595524,1067,1067,1067,1067,0
20250401,185400,23909595524,1067,1067,1067,1067,0
20250401,185300,23909595524,1067,1067,1067,1067,0
20250401,185200,23909595524,1067,1067,1067,1067,0
20250401,185100,23909595524,1067,1067,1067,1067,0
20250401,185000,23909595524,1067,1067,1067,1067,0
20250401,184900,23909595524,1067,1067,1067,1067,0
20250401,184800,23909595524,1067,1067,1067,1067,0
20250401,184700,23909595524,1067,1067,1067,1067,0
20250401,184600,23909595524,1067,1067,1067,1067,0
20250401,184500,23909595524,1067,1067,1067,1067,0
20250401,184400,23909595524,1067,1067,1067,1067,0
20250401,184300,23909595524,1067,1067,1067,1067,0
20250401,184200,23909595524,1067,1067,1067,1067,0
20250401,184100,23909595524,1067,1067,1067,1067,0
20250401,184000,23909595524,1067,1067,1067,1067,0
20250401,183900,23909595524,1067,1067,1067,1067,0
20250401,183800,23909595524,1067,1067,1067,1067,0
20250401,183700,23909595524,1067,1067,1067,1067,0
20250401,183600,23909595524,1067,1067,1067,1067,0
20250401,183500,23909595524,1067,1067,1067,1067,0
20250401,183400,23909595524,1067,1067,1067,1067,0
20250401,183300,23909595524,1067,1067,1067,1067,0
20250401,183200,23909595524,1067,1067,1067,1067,339414
20250401,183100,23909595524,1067,1067,1067,1067,0
20250401,183000,23909595524,1067,1067,1067,1067,0
20250401,182900,23909595524,1067,1067,1067,1067,0
20250401,182800,23909595524,1067,1067,1067,1067,0
20250401,182700,23909595524,1067,1067,1067,1067,0
20250401,182600,23909595524,1067,1067,1067,1067,0
20250401,182500,23909595524,1067,1067,1067,1067,0
20250401,182400,23909595524,1067,1067,1067,1067,0
20250401,182300,23909595524,1067,1067,1067,1067,0
20250401,182200,23909595524,1067,1067,1067,1067,0
20250401,182100,23909595524,1067,1067,1067,1067,0
20250401,182000,23909595524,1067,1067,1067,1067,0
20250401,181900,23909595524,1067,1067,1067,1067,0
20250401,181800,23909595524,1067,1067,1067,1067,0
20250401,181700,23909595524,1067,1067,1067,1067,0
20250401,181600,23909595524,1067,1067,1067,1067,0
20250401,181500,23909595524,1067,1067,1067,1067,0
20250401,181400,23909595524,1067,1067,1067,1067,0
20250401,181300,23909595524,1067,1067,1067,1067,0
20250401,181200,23909595524,1067,1067,1067,1067,0
20250401,181100,23909595524,1067,1067,1067,1067,0
20250401,181000,23909595524,1067,1067,1067,1067,0
20250401,180900,23909595524,1067,1067,1067,1067,0
20250401,180800,23909595524,1067,1067,1067,1067,0
20250401,180700,23909595524,1067,1067,1067,1067,0
20250401,180600,23909595524,1067,1067,1067,1067,0
20250401,180500,23909595524,1067,1067,1067,1067,0
20250401,180400,23909595524,1067,1067,1067,1067,0
20250401,180300,23909595524,1067,1067,1067,1067,0
20250401,180200,23909595524,1067,1067,1067,1067,339414
20250401,180100,23909595524,1067,1067,1067,1067,0
20250401,180000,23909595524,1067,1067,1067,1067,0
20250401,175900,23909595524,1067,1067,1067,1067,0
20250401,175800,23909595524,1067,1067,1067,1067,0
20250401,175700,23909595524,1067,1067,1067,1067,0
20250401,175600,23909595524,1067,1067,1067,1067,0
20250401,175500,23909595524,1067,1067,1067,1067,0
20250401,175400,23909595524,1067,1067,1067,1067,0
20250401,175300,23909595524,1067,1067,1067,1067,0
20250401,175200,23909595524,1067,1067,1067,1067,0
20250401,175100,23909595524,1067,1067,1067,1067,0
20250401,175000,23909595524,1067,1067,1067,1067,0
20250401,174900,23909595524,1067,1067,1067,1067,0
20250401,174800,23909595524,1067,1067,1067,1067,0
20250401,174700,23909595524,1067,1067,1067,1067,0
20250401,174600,23909595524,1067,1067,1067,1067,0
20250401,174500,23909595524,1067,1067,1067,1067,0
20250401,174400,23909595524,1067,1067,1067,1067,0
20250401,174300,23909595524,1067,1067,1067,1067,0
20250401,174200,23909595524,1067,1067,1067,1067,0
20250401,174100,23909595524,1067,1067,1067,1067,0
20250401,174000,23909595524,1067,1067,1067,1067,0
20250401,173900,23909595524,1067,1067,1067,1067,0
20250401,173800,23909595524,1067,1067,1067,1067,0
20250401,173700,23909595524,1067,1067,1067,1067,0
20250401,173600,23909595524,1067,1067,1067,1067,0
20250401,173500,23909595524,1067,1067,1067,1067,0
20250401,173400,23909595524,1067,1067,1067,1067,0
20250401,173300,23909595524,1067,1067,1067,1067,0
20250401,173200,23909595524,1067,1067,1067,1067,339414
20250401,173100,23909595524,1067,1067,1067,1067,0
20250401,173000,23909595524,1067,1067,1067,1067,0
20250401,172900,23909595524,1067,1067,1067,1067,0
20250401,172800,23909595524,1067,1067,1067,1067,0
20250401,172700,23909595524,1067,1067,1067,1067,0
20250401,172600,23909595524,1067,1067,1067,1067,0
20250401,172500,23909595524,1067,1067,1067,1067,0
20250401,172400,23909595524,1067,1067,1067,1067,0
20250401,172300,23909595524,1067,1067,1067,1067,0
20250401,172200,23909595524,1067,1067,1067,1067,0
20250401,172100,23909595524,1067,1067,1067,1067,0
20250401,172000,23909595524,1067,1067,1067,1067,0
20250401,171900,23909595524,1067,1067,1067,1067,0
20250401,171800,23909595524,1067,1067,1067,1067,0
20250401,171700,23909595524,1067,1067,1067,1067,0
20250401,171600,23909595524,1067,1067,1067,1067,0
20250401,171500,23909595524,1067,1067,1067,1067,0
20250401,171400,23909595524,1067,1067,1067,1067,0
20250401,171300,23909595524,1067,1067,1067,1067,0
20250401,171200,23909595524,1067,1067,1067,1067,0
20250401,171100,23909595524,1067,1067,1067,1067,0
20250401,171000,23909595524,1067,1067,1067,1067,0
20250401,170900,23909595524,1067,1067,1067,1067,0
20250401,170800,23909595524,1067,1067,1067,1067,0
20250401,170700,23909595524,1067,1067,1067,1067,0
20250401,170600,23909595524,1067,1067,1067,1067,0
20250401,170500,23909595524,1067,1067,1067,1067,0
20250401,170400,23909595524,1067,1067,1067,1067,0
20250401,170300,23909595524,1067,1067,1067,1067,0
20250401,170200,23909595524,1067,1067,1067,1067,339414
20250401,170100,23909595524,1067,1067,1067,1067,0
20250401,170000,23909595524,1067,1067,1067,1067,0
20250401,165900,23909595524,1067,1067,1067,1067,0
20250401,165800,23909595524,1067,1067,1067,1067,0
20250401,165700,23909595524,1067,1067,1067,1067,0
20250401,165600,23909595524,1067,1067,1067,1067,0
20250401,165500,23909595524,1067,1067,1067,1067,0
20250401,165400,23909595524,1067,1067,1067,1067,0
20250401,165300,23909595524,1067,1067,1067,1067,0
20250401,165200,23909595524,1067,1067,1067,1067,0
20250401,165100,23909595524,1067,1067,1067,1067,0
20250401,165000,23909595524,1067,1067,1067,1067,0
20250401,164900,23909595524,1067,1067,1067,1067,0
20250401,164800,23909595524,1067,1067,1067,1067,0
20250401,164700,23909595524,1067,1067,1067,1067,0
20250401,164600,23909595524,1067,1067,1067,1067,0
20250401,164500,23909595524,1067,1067,1067,1067,0
20250401,164400,23909595524,1067,1067,1067,1067,0
20250401,164300,23909595524,1067,1067,1067,1067,0
20250401,164200,23909595524,1067,1067,1067,1067,0
20250401,164100,23909595524,1067,1067,1067,1067,0
20250401,164000,23909595524,1067,1067,1067,1067,0
20250401,163900,23909595524,1067,1067,1067,1067,0
20250401,163800,23909595524,1067,1067,1067,1067,0
20250401,163700,23909595524,1067,1067,1067,1067,0
20250401,163600,23909595524,1067,1067,1067,1067,0
20250401,163500,23909595524,1067,1067,1067,1067,0
20250401,163400,23909595524,1067,1067,1067,1067,0
20250401,163300,23909595524,1067,1067,1067,1067,0
20250401,163200,23909595524,1067,1067,1067,1067,339414
20250401,163100,23909595524,1067,1067,1067,1067,0
20250401,163000,23909595524,1067,1067,1067,1067,0
20250401,162900,23909595524,1067,1067,1067,1067,0
20250401,162800,23909595524,1067,1067,1067,1067,0
20250401,162700,23909595524,1067,1067,1067,1067,0
20250401,162600,23909595524,1067,1067,1067,1067,0
20250401,162500,23909595524,1067,1067,1067,1067,0
20250401,162400,23909595524,1067,1067,1067,1067,0
20250401,162300,23909595524,1067,1067,1067,1067,0
20250401,162200,23909595524,1067,1067,1067,1067,0
20250401,162100,23909595524,1067,1067,1067,1067,0
20250401,162000,23909595524,1067,1067,1067,1067,0
20250401,161900,23909595524,1067,1067,1067,1067,0
20250401,161800,23909595524,1067,1067,1067,1067,0
20250401,161700,23909595524,1067,1067,1067,1067,0
20250401,161600,23909595524,1067,1067,1067,1067,0
20250401,161500,23909595524,1067,1067,1067,1067,0
20250401,161400,23909595524,1067,1067,1067,1067,0
20250401,161300,23909595524,1067,1067,1067,1067,0
20250401,161200,23909595524,1067,1067,1067,1067,0
20250401,161100,23909595524,1067,1067,1067,1067,0
20250401,161000,23909595524,1067,1067,1067,1067,0
20250401,160900,23909595524,1067,1067,1067,1067,0
20250401,160800,23909595524,1067,1067,1067,1067,0
20250401,160700,23909595524,1067,1067,1067,1067,0
20250401,160600,23909595524,1067,1067,1067,1067,0
20250401,160500,23909595524,1067,1067,1067,1067,0
20250401,160400,23909595524,1067,1067,1067,1067,0
20250401,160300,23909595524,1067,1067,1067,1067,0
20250401,160200,23909595524,1067,1067,1067,1067,339414
20250401,160100,23909595524,1067,1067,1067,1067,0
20250401,160000,23909595524,1067,1067,1067,1067,0
20250401,155900,23909595524,1067,1067,1067,1067,0
20250401,155800,23909595524,1067,1067,1067,1067,0
20250401,155700,23909595524,1067,1067,1067,1067,0
20250401,155600,23909595524,1067,1067,1067,1067,0
20250401,155500,23909595524,1067,1067,1067,1067,0
20250401,155400,23909595524,1067,1067,1067,1067,0
20250401,155300,23909595524,1067,1067,1067,1067,0
20250401,155200,23909595524,1067,1067,1067,1067,0
20250401,155100,23909595524,1067,1067,1067,1067,0
20250401,155000,23909595524,1067,1067,1067,1067,0
20250401,154900,23909595524,1067,1067,1067,1067,0
20250401,154800,23909595524,1067,1067,1067,1067,0
20250401,154700,23909595524,1067,1067,1067,1067,0
20250401,154600,23909595524,1067,1067,1067,1067,0
20250401,154500,23909595524,1067,1067,1067,1067,0
20250401,154400,23909595524,1067,1067,1067,1067,0
20250401,154300,23909595524,1067,1067,1067,1067,0
20250401,154200,23909595524,1067,1067,1067,1067,0
20250401,154100,23909595524,1067,1067,1067,1067,0
20250401,154000,23909595524,1067,1067,1067,1067,0
20250401,153900,23909595524,1067,1067,1067,1067,0
20250401,153800,23909595524,1067,1067,1067,1067,0
20250401,153700,23909595524,1067,1067,1067,1067,0
20250401,153600,23909595524,1067,1067,1067,1067,0
20250401,153500,23909595524,1067,1067,1067,1067,0
20250401,153400,23909595524,1067,1067,1067,1067,0
20250401,153300,23909595524,1067,1067,1067,1067,0
20250401,153200,23909595524,1067,1067,1067,1067,339414
20250401,153100,23909595524,1067,1067,1067,1067,0
20250401,153000,23909595524,1067,1067,1067,1067,339414
20250401,152900,23547440786,1063,1063,1063,1063,0
20250401,152800,23547440786,1063,1063,1063,1063,0
20250401,152700,23547440786,1063,1063,1063,1063,0
20250401,152600,23547440786,1063,1063,1063,1063,0
20250401,152500,23547440786,1063,1063,1063,1063,0
20250401,152400,23547440786,1063,1063,1063,1063,0
20250401,152300,23547440786,1063,1063,1063,1063,0
20250401,152200,23547440786,1063,1063,1063,1063,0
20250401,152100,23547440786,1063,1063,1063,1063,0
20250401,152000,23547440786,1063,1063,1063,1063,0
20250401,151900,23547440786,1063,1062,1064,1057,148180
20250401,151800,23390142718,1063,1060,1063,1060,79984
20250401,151700,23305190643,1061,1060,1062,1059,100051
20250401,151600,23199061780,1059,1057,1059,1056,67011
20250401,151500,23128216448,1057,1057,1057,1056,41381
20250401,151400,23084501794,1057,1057,1058,1056,33165
20250401,151300,23049457463,1056,1056,1058,1054,59989
20250401,151200,22986127100,1056,1054,1056,1054,48696
20250401,151100,22934751868,1055,1059,1059,1054,182229
20250401,151000,22742312701,1059,1059,1059,1058,43819
20250401,150900,22695909999,1059,1058,1060,1057,25293
20250401,150800,22669141454,1058,1060,1060,1057,10880
20250401,150700,22657625435,1060,1059,1060,1056,57159
20250401,150600,22597128887,1059,1059,1061,1056,97498
20250401,150500,22493912443,1059,1059,1060,1059,38196
20250401,150400,22453462290,1060,1058,1060,1058,16915
20250401,150300,22435549180,1058,1057,1059,1056,20880
20250401,150200,22413471576,1056,1056,1057,1055,57210
20250401,150100,22353053813,1056,1057,1058,1056,30792
20250401,150000,22320531128,1056,1057,1058,1056,45447
20250401,145900,22272526193,1057,1056,1057,1055,38450
20250401,145800,22231916767,1056,1057,1057,1055,108468
20250401,145700,22117429929,1057,1058,1059,1057,85173
20250401,145600,22027374504,1058,1059,1059,1057,33053
20250401,145500,21992419732,1059,1059,1059,1058,38889
20250401,145400,21951264249,1058,1059,1060,1058,58425
20250401,145300,21889427675,1060,1062,1063,1060,128760
20250401,145200,21752818262,1062,1062,1063,1062,23322
20250401,145100,21728039031,1062,1063,1064,1062,3484
20250401,145000,21724335162,1064,1064,1064,1063,16986
20250401,144900,21706270894,1063,1063,1064,1063,13223
20250401,144800,21692214837,1063,1066,1066,1063,13024
20250401,144700,21678358231,1065,1066,1066,1064,4501
20250401,144600,21673565233,1066,1063,1066,1063,42760
20250401,144500,21628030276,1063,1062,1063,1062,6358
20250401,144400,21621276787,1062,1062,1064,1062,23655
20250401,144300,21596135619,1063,1063,1063,1062,5939
20250401,144200,21589825550,1062,1061,1064,1061,20940
20250401,144100,21567583105,1062,1062,1062,1061,10269
20250401,144000,21556680804,1062,1061,1064,1061,19633
20250401,143900,21535818655,1062,1062,1062,1061,30091
20250401,143800,21503883752,1062,1062,1063,1062,3302
20250401,143700,21500375591,1063,1061,1063,1061,15456
20250401,143600,21483964301,1061,1062,1062,1060,44945
20250401,143500,21436297894,1062,1062,1062,1061,3179
20250401,143400,21432924524,1061,1062,1062,1061,15826
20250401,143300,21416129025,1061,1062,1062,1061,21661
20250401,143200,21393140155,1062,1065,1065,1062,23607
20250401,143100,21368032462,1065,1064,1065,1064,12402
20250401,143000,21354836204,1064,1065,1067,1064,39526
20250401,142900,21312720372,1065,1064,1065,1064,7984
20250401,142800,21304217436,1065,1065,1065,1064,9292
20250401,142700,21294329679,1065,1065,1065,1064,11824
20250401,142600,21281737863,1062,1065,1066,1062,13358
20250401,142500,21267518523,1066,1061,1066,1061,66557
20250401,142400,21196760240,1061,1062,1062,1061,4336
20250401,142300,21192157363,1063,1063,1063,1061,31331
20250401,142200,21158909772,1063,1062,1063,1062,1638
20250401,142100,21157169662,1062,1063,1063,1062,7015
20250401,142000,21149718804,1063,1063,1064,1062,7161
20250401,141900,21142104868,1064,1064,1065,1063,9561
20250401,141800,21131932960,1065,1065,1065,1064,2362
20250401,141700,21129418511,1065,1064,1067,1064,35551
20250401,141600,21091538738,1065,1060,1065,1060,24497
20250401,141500,21065521284,1060,1060,1061,1060,7418
20250401,141400,21057655587,1060,1061,1061,1060,21314
20250401,141300,21035060064,1061,1063,1063,1061,28127
20250401,141200,21005191999,1063,1065,1065,1062,18144
20250401,141100,20985904509,1065,1064,1065,1063,18310
20250401,141000,20966422462,1063,1064,1064,1063,4940
20250401,140900,20961170816,1064,1063,1065,1062,34882
20250401,140800,20924087803,1063,1063,1064,1062,33507
20250401,140700,20888465162,1063,1060,1063,1060,24435
20250401,140600,20862527592,1060,1059,1060,1059,5707
20250401,140500,20856483192,1059,1058,1059,1058,18866
20250401,140400,20836518597,1058,1058,1058,1057,9850
20250401,140300,20826101071,1058,1058,1058,1057,4313
20250401,140200,20821540002,1058,1058,1058,1057,3291
20250401,140100,20818060690,1057,1058,1058,1057,8102
20250401,140000,20809492398,1058,1059,1059,1057,44294
20250401,135900,20762664509,1058,1059,1059,1057,7014
20250401,135800,20755246476,1058,1060,1060,1057,37573
20250401,135700,20715488272,1060,1060,1060,1059,6915
20250401,135600,20708158378,1060,1058,1060,1058,15308
20250401,135500,20691947694,1058,1056,1058,1055,43591
20250401,135400,20645889185,1057,1058,1058,1056,37136
20250401,135300,20606661889,1058,1057,1058,1057,9778
20250401,135200,20596325403,1058,1057,1058,1057,11899
20250401,135100,20583747881,1057,1059,1059,1057,8605
20250401,135000,20574644197,1059,1059,1060,1058,22836
20250401,134900,20550463540,1059,1056,1059,1056,17007
20250401,134800,20532479593,1056,1057,1058,1056,26072
20250401,134700,20504926342,1057,1057,1057,1056,28920
20250401,134600,20474376830,1057,1059,1059,1056,34587
20250401,134500,20437815180,1058,1059,1059,1058,3803
20250401,134400,20433790188,1057,1059,1059,1057,18105
20250401,134300,20414646719,1059,1058,1060,1057,18440
20250401,134200,20395115138,1059,1060,1060,1058,13503
20250401,134100,20380826816,1060,1057,1060,1056,45108
20250401,134000,20333111961,1057,1060,1061,1055,122870
20250401,133900,20203237481,1060,1061,1062,1060,37891
20250401,133800,20163058140,1062,1061,1062,1060,36274
20250401,133700,20124583734,1060,1061,1061,1060,26932
20250401,133600,20096030033,1060,1061,1062,1060,23699
20250401,133500,20070884661,1062,1061,1062,1061,12027
20250401,133400,20058117698,1062,1063,1063,1061,24968
20250401,133300,20031620087,1063,1061,1063,1061,14033
20250401,133200,20016719280,1060,1062,1062,1060,119094
20250401,133100,19890414681,1062,1062,1064,1061,18109
20250401,133000,19871185309,1061,1063,1063,1061,69971
20250401,132900,19796883377,1064,1067,1067,1062,15847
20250401,132800,19780036101,1067,1065,1067,1062,57762
20250401,132700,19718617648,1064,1065,1065,1064,36659
20250401,132600,19679599360,1064,1063,1065,1063,36439
20250401,132500,19640832821,1064,1064,1065,1064,35557
20250401,132400,19602997491,1065,1066,1066,1064,21750
20250401,132300,19579835923,1065,1067,1067,1065,9103
20250401,132200,19570137056,1066,1065,1067,1065,28072
20250401,132100,19540219171,1065,1066,1067,1065,20565
20250401,132000,19518304696,1067,1066,1067,1065,8664
20250401,131900,19509070161,1066,1065,1068,1065,13086
20250401,131800,19495109780,1065,1066,1067,1064,102687
20250401,131700,19385735603,1067,1068,1068,1066,13944
20250401,131600,19370857981,1068,1070,1070,1068,14162
20250401,131500,19355723355,1069,1069,1070,1068,5151
20250401,131400,19350216597,1069,1068,1069,1067,39313
20250401,131300,19308233407,1069,1068,1069,1068,16973
20250401,131200,19290102391,1069,1070,1070,1068,10353
20250401,131100,19279039339,1068,1069,1071,1068,34870
20250401,131000,19241777521,1070,1069,1071,1068,41638
20250401,130900,19197240875,1068,1069,1069,1067,28467
20250401,130800,19166838862,1069,1068,1069,1063,201755
20250401,130700,18951806070,1068,1070,1072,1068,61250
20250401,130600,18886307018,1071,1072,1072,1069,71659
20250401,130500,18809621795,1071,1076,1076,1070,58416
20250401,130400,18747000905,1073,1072,1076,1069,92116
20250401,130300,18648297637,1071,1073,1073,1070,25723
20250401,130200,18620741278,1072,1071,1073,1070,17739
20250401,130100,18601738726,1070,1073,1080,1070,42367
20250401,130000,18556239134,1073,1068,1079,1067,59723
20250401,125900,18492301063,1069,1069,1069,1068,23501
20250401,125800,18467197015,1069,1071,1072,1069,68746
20250401,125700,18393626008,1072,1072,1072,1070,28607
20250401,125600,18362987259,1071,1073,1074,1071,65092
20250401,125500,18293162039,1073,1074,1074,1073,27655
20250401,125400,18263471910,1074,1076,1077,1074,63630
20250401,125300,18195049892,1077,1077,1078,1076,13779
20250401,125200,18180205273,1078,1077,1078,1076,13540
20250401,125100,18165627143,1077,1078,1078,1076,14080
20250401,125000,18150464035,1078,1076,1081,1076,35173
20250401,124900,18112565166,1076,1081,1081,1076,37674
20250401,124800,18071952493,1081,1080,1081,1080,4140
20250401,124700,18067480791,1080,1081,1081,1080,29627
20250401,124600,18035469806,1082,1083,1083,1081,19477
20250401,124500,18014386517,1083,1081,1084,1080,14090
20250401,124400,17999129219,1081,1085,1086,1080,71538
20250401,124300,17921614492,1085,1084,1085,1083,26263
20250401,124200,17893130961,1084,1083,1085,1083,18880
20250401,124100,17872666377,1083,1082,1084,1082,11191
20250401,124000,17860544277,1084,1085,1086,1082,26557
20250401,123900,17831747561,1084,1085,1086,1082,55242
20250401,123800,17771826648,1084,1081,1085,1079,123719
20250401,123700,17638094240,1081,1081,1082,1080,18332
20250401,123600,17618273091,1082,1080,1082,1079,21966
20250401,123500,17594541319,1080,1079,1080,1079,9225
20250401,123400,17584578346,1079,1079,1081,1078,30076
20250401,123300,17552087419,1078,1077,1079,1077,8812
20250401,123200,17542588492,1077,1077,1079,1076,8529
20250401,123100,17533397856,1077,1075,1077,1074,4564
20250401,123000,17528487904,1075,1076,1076,1074,2237
20250401,122900,17526083102,1074,1074,1077,1073,13459
20250401,122800,17511616375,1074,1074,1074,1074,9959
20250401,122700,17500920409,1074,1073,1074,1072,15524
20250401,122600,17484267480,1073,1073,1073,1073,8217
20250401,122500,17475450639,1073,1075,1076,1073,11469
20250401,122400,17463135257,1075,1076,1080,1075,11534
20250401,122300,17450715873,1076,1075,1080,1074,35174
20250401,122200,17412872529,1075,1079,1079,1074,70522
20250401,122100,17336991525,1079,1079,1080,1078,1952
20250401,122000,17334885356,1079,1078,1079,1078,4612
20250401,121900,17329911975,1078,1078,1082,1078,21086
20250401,121800,17307164062,1078,1079,1080,1078,10096
20250401,121700,17296266901,1080,1082,1082,1079,11033
20250401,121600,17284342693,1084,1081,1084,1079,27240
20250401,121500,17254883291,1081,1082,1083,1079,17110
20250401,121400,17236371369,1083,1086,1086,1082,18748
20250401,121300,17216044054,1085,1085,1087,1084,30823
20250401,121200,17182579763,1085,1080,1085,1080,56325
20250401,121100,17121569411,1080,1077,1080,1076,14024
20250401,121000,17106446804,1077,1076,1077,1075,22594
20250401,120900,17082129932,1077,1078,1078,1076,13885
20250401,120800,17067173261,1077,1075,1077,1075,5746
20250401,120700,17060988635,1076,1077,1078,1075,35625
20250401,120600,17022662765,1077,1081,1081,1077,17421
20250401,120500,17003874612,1081,1083,1083,1080,47181
20250401,120400,16952830863,1083,1083,1084,1082,10310
20250401,120300,16941659851,1084,1082,1084,1081,30693
20250401,120200,16908436363,1082,1083,1084,1081,49337
20250401,120100,16855012837,1082,1084,1084,1081,41133
20250401,120000,16810479373,1084,1086,1087,1083,36505
20250401,115900,16770901180,1087,1083,1087,1083,58699
20250401,115800,16707199976,1083,1079,1083,1079,29902
20250401,115700,16674885781,1079,1077,1080,1074,67771
20250401,115600,16601962947,1076,1077,1077,1075,20702
20250401,115500,16579693684,1077,1076,1078,1075,34757
20250401,115400,16542310921,1075,1076,1078,1075,18547
20250401,115300,16522352650,1076,1079,1079,1076,20706
20250401,115200,16500043456,1079,1076,1080,1075,100613
20250401,115100,16391523235,1077,1076,1079,1072,61438
20250401,115000,16325482459,1075,1083,1083,1075,55022
20250401,114900,16266190002,1082,1084,1084,1081,23385
20250401,114800,16240874513,1083,1083,1084,1083,11660
20250401,114700,16228242425,1082,1083,1084,1081,18743
20250401,114600,16207955207,1082,1086,1086,1082,42764
20250401,114500,16161571354,1086,1085,1086,1085,21926
20250401,114400,16137777814,1085,1085,1086,1083,29322
20250401,114300,16105976413,1085,1087,1087,1084,64022
20250401,114200,16036446744,1087,1088,1089,1086,113179
20250401,114100,15913331808,1087,1083,1089,1083,122737
20250401,114000,15780025923,1083,1081,1083,1079,30698
20250401,113900,15746809256,1081,1078,1081,1077,81246
20250401,113800,15659130400,1078,1078,1079,1077,26075
20250401,113700,15631011779,1078,1079,1079,1077,14930
20250401,113600,15614909003,1079,1076,1079,1075,36138
20250401,113500,15576001854,1076,1073,1078,1073,49389
20250401,113400,15522840358,1072,1075,1075,1072,23867
20250401,113300,15497206797,1075,1075,1076,1075,6596
20250401,113200,15490114787,1075,1075,1077,1075,28777
20250401,113100,15459152794,1075,1077,1079,1075,35788
20250401,113000,15420611531,1076,1077,1079,1076,31936
20250401,112900,15386196095,1078,1080,1082,1078,80584
20250401,112800,15299132787,1080,1080,1081,1078,95243
20250401,112700,15196257441,1080,1079,1081,1078,79216
20250401,112600,15110766354,1079,1075,1079,1074,79626
20250401,112500,15025112648,1075,1071,1077,1071,34779
20250401,112400,14987759121,1071,1073,1073,1071,11352
20250401,112300,14975594352,1073,1070,1073,1069,18018
20250401,112200,14956303013,1070,1071,1074,1068,44921
20250401,112100,14908222812,1070,1071,1072,1070,17154
20250401,112000,14889861549,1071,1069,1072,1069,43316
20250401,111900,14843493259,1070,1071,1072,1068,26693
20250401,111800,14814915583,1071,1068,1072,1068,15523
20250401,111700,14798289145,1068,1074,1074,1067,38358
20250401,111600,14757259513,1075,1072,1075,1067,63371
20250401,111500,14689279618,1070,1068,1073,1063,68769
20250401,111400,14615695781,1063,1067,1068,1063,37082
20250401,111300,14576152882,1067,1066,1068,1063,18809
20250401,111200,14556106136,1067,1061,1069,1061,52494
20250401,111100,14500280303,1060,1061,1061,1059,31260
20250401,111000,14467141028,1061,1059,1061,1059,8095
20250401,110900,14458557859,1059,1058,1060,1056,40185
20250401,110800,14416048830,1059,1060,1060,1057,47237
20250401,110700,14366018774,1060,1062,1063,1060,24278
20250401,110600,14340252056,1061,1065,1066,1061,27625
20250401,110500,14310863414,1065,1064,1068,1060,108356
20250401,110400,14195446537,1064,1061,1064,1060,34357
20250401,110300,14158990333,1061,1063,1064,1061,57769
20250401,110200,14097592541,1063,1064,1065,1063,26962
20250401,110100,14068908946,1064,1064,1065,1064,15055
20250401,110000,14052889424,1065,1066,1066,1064,18471
20250401,105900,14033222606,1066,1066,1067,1064,31437
20250401,105800,13999717117,1065,1062,1066,1061,55610
20250401,105700,13940567605,1065,1063,1067,1061,61312
20250401,105600,13875287620,1066,1063,1066,1061,64399
20250401,105500,13806788068,1062,1060,1066,1053,164548
20250401,105400,13632310374,1060,1052,1060,1052,39350
20250401,105300,13590792902,1053,1049,1057,1049,106881
20250401,105200,13478468722,1050,1058,1060,1049,383497
20250401,105100,13074802087,1060,1058,1061,1056,149370
20250401,105000,12916708335,1058,1062,1062,1057,61519
20250401,104900,12851543606,1062,1062,1062,1058,121247
20250401,104800,12723007513,1061,1061,1063,1061,22715
20250401,104700,12698885958,1061,1060,1063,1060,86327
20250401,104600,12607263976,1062,1063,1064,1060,67744
20250401,104500,12535356410,1064,1062,1066,1060,72157
20250401,104400,12458661650,1066,1067,1069,1061,68477
20250401,104300,12385740475,1063,1064,1067,1060,161045
20250401,104200,12214647174,1065,1070,1070,1060,206394
20250401,104100,11995008971,1070,1073,1073,1069,55128
20250401,104000,11935974674,1073,1071,1073,1070,54066
20250401,103900,11878073730,1071,1072,1073,1070,31380
20250401,103800,11844471617,1073,1073,1074,1072,16137
20250401,103700,11827160566,1074,1078,1078,1072,59690
20250401,103600,11762943605,1078,1080,1080,1076,24679
20250401,103500,11736355978,1080,1079,1080,1077,14278
20250401,103400,11720957780,1079,1081,1081,1078,26568
20250401,103300,11692272012,1081,1076,1083,1075,92637
20250401,103200,11592373312,1076,1077,1077,1075,27546
20250401,103100,11562725817,1077,1077,1077,1076,19518
20250401,103000,11541706799,1077,1076,1077,1076,13965
20250401,102900,11526675570,1076,1076,1077,1075,23514
20250401,102800,11501371174,1076,1075,1077,1074,10637
20250401,102700,11489930648,1075,1078,1079,1074,15350
20250401,102600,11473430405,1075,1079,1079,1073,49605
20250401,102500,11420081015,1079,1075,1080,1075,66863
20250401,102400,11347983303,1075,1076,1076,1074,9433
20250401,102300,11337839215,1075,1074,1076,1074,17661
20250401,102200,11318863807,1074,1076,1076,1074,18715
20250401,102100,11298755844,1075,1074,1076,1071,40735
20250401,102000,11255036263,1074,1075,1076,1073,29558
20250401,101900,11223267789,1075,1072,1075,1072,24666
20250401,101800,11196789025,1073,1074,1075,1071,21545
20250401,101700,11173678228,1074,1075,1075,1072,48060
20250401,101600,11122075269,1075,1068,1076,1068,63338
20250401,101500,11054146929,1069,1070,1070,1068,51502
20250401,101400,10999056159,1070,1068,1070,1066,33449
20250401,101300,10963317131,1068,1068,1069,1064,36667
20250401,101200,10924209873,1068,1068,1068,1065,15271
20250401,101100,10907910856,1067,1063,1068,1062,39418
20250401,101000,10865946166,1063,1064,1065,1062,17186
20250401,100900,10847662758,1064,1061,1065,1060,29365
20250401,100800,10816455769,1062,1062,1064,1060,14643
20250401,100700,10800917924,1063,1063,1064,1059,78537
20250401,100600,10717594474,1064,1064,1065,1064,8655
20250401,100500,10708382386,1064,1066,1066,1063,9941
20250401,100400,10697808394,1064,1069,1069,1061,98014
20250401,100300,10593478493,1069,1065,1070,1065,91127
20250401,100200,10496191201,1065,1064,1065,1063,38401
20250401,100100,10455339797,1064,1057,1065,1056,163273
20250401,100000,10282039560,1057,1057,1059,1055,88356
20250401,095900,10188665174,1058,1056,1059,1055,107050
20250401,095800,10075593616,1055,1059,1060,1055,88336
20250401,095700,9982241645,1060,1061,1062,1057,126386
20250401,095600,9848372941,1060,1062,1063,1060,74868
20250401,095500,9768920060,1062,1063,1063,1061,33071
20250401,095400,9733776680,1060,1065,1065,1060,320762
20250401,095300,9393414007,1065,1070,1070,1064,94563
20250401,095200,9292547290,1070,1067,1070,1067,33079
20250401,095100,9257215531,1067,1070,1074,1067,61089
20250401,095000,9191943384,1070,1069,1070,1068,10832
20250401,094900,9180368732,1068,1071,1074,1068,52417
20250401,094800,9124283173,1072,1068,1073,1066,91688
20250401,094700,9026400002,1068,1070,1070,1067,67111
20250401,094600,8954677783,1070,1072,1072,1070,26834
20250401,094500,8925945100,1072,1071,1072,1071,20982
20250401,094400,8903465172,1071,1075,1076,1070,52265
20250401,094300,8847445201,1076,1071,1077,1071,43625
20250401,094200,8800617960,1072,1072,1073,1071,33587
20250401,094100,8764618586,1071,1073,1074,1066,167404
20250401,094000,8585543951,1072,1079,1080,1072,121736
20250401,093900,8454619287,1080,1078,1080,1078,46792
20250401,093800,8404147410,1080,1080,1082,1077,80738
20250401,093700,8317039451,1079,1076,1081,1076,121500
20250401,093600,8185923571,1077,1071,1077,1069,152888
20250401,093500,8022162877,1072,1074,1074,1071,79641
20250401,093400,7936752628,1073,1072,1079,1071,124076
20250401,093300,7803558740,1071,1083,1083,1068,328012
20250401,093200,7451505753,1082,1080,1083,1080,107697
20250401,093100,7335069853,1081,1088,1088,1080,215746
20250401,093000,7101488704,1088,1091,1092,1087,95627
20250401,092900,6997323379,1091,1093,1093,1090,34822
20250401,092800,6959347589,1093,1090,1094,1089,71950
20250401,092700,6880827753,1091,1086,1093,1086,108244
20250401,092600,6762880295,1087,1096,1096,1087,352046
20250401,092500,6379229868,1096,1097,1099,1095,197420
20250401,092400,6162884533,1098,1102,1102,1097,105480
20250401,092300,6046996830,1102,1100,1108,1099,94718
20250401,092200,5942606960,1099,1098,1100,1096,98565
20250401,092100,5834448928,1098,1104,1104,1095,239882
20250401,092000,5570639937,1105,1112,1113,1104,182415
20250401,091900,5368297592,1111,1115,1115,1111,138403
20250401,091800,5214297297,1114,1111,1115,1109,138736
20250401,091700,5060024261,1112,1105,1113,1104,77344
20250401,091600,4974467997,1105,1111,1114,1104,220834
20250401,091500,4729607788,1112,1109,1115,1108,252669
20250401,091400,4449124971,1109,1109,1110,1108,76424
20250401,091300,4364343991,1109,1108,1110,1103,59840
20250401,091200,4298069641,1108,1101,1109,1101,99761
20250401,091100,4187907581,1102,1104,1105,1099,61956
20250401,091000,4119704784,1105,1099,1107,1098,138620
20250401,090900,3966541311,1099,1102,1102,1098,63439
20250401,090800,3896766672,1101,1099,1104,1096,104692
20250401,090700,3781762313,1099,1105,1108,1096,135312
20250401,090600,3632944508,1108,1094,1109,1090,233083
20250401,090500,3376441387,1092,1118,1118,1092,627884
20250401,090400,2683576411,1118,1116,1120,1108,624238
20250401,090300,1987481229,1116,1100,1116,1096,493812
20250401,090200,1440678249,1100,1095,1107,1095,387693
20250401,090100,1013956984,1095,1098,1099,1087,269696
20250401,090000,719635075,1096,1087,1109,1087,640944
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 190200 23909595524 1067 1067 1067 1067 339414
3 20250401 190100 23909595524 1067 1067 1067 1067 0
4 20250401 190000 23909595524 1067 1067 1067 1067 0
5 20250401 185900 23909595524 1067 1067 1067 1067 0
6 20250401 185800 23909595524 1067 1067 1067 1067 0
7 20250401 185700 23909595524 1067 1067 1067 1067 0
8 20250401 185600 23909595524 1067 1067 1067 1067 0
9 20250401 185500 23909595524 1067 1067 1067 1067 0
10 20250401 185400 23909595524 1067 1067 1067 1067 0
11 20250401 185300 23909595524 1067 1067 1067 1067 0
12 20250401 185200 23909595524 1067 1067 1067 1067 0
13 20250401 185100 23909595524 1067 1067 1067 1067 0
14 20250401 185000 23909595524 1067 1067 1067 1067 0
15 20250401 184900 23909595524 1067 1067 1067 1067 0
16 20250401 184800 23909595524 1067 1067 1067 1067 0
17 20250401 184700 23909595524 1067 1067 1067 1067 0
18 20250401 184600 23909595524 1067 1067 1067 1067 0
19 20250401 184500 23909595524 1067 1067 1067 1067 0
20 20250401 184400 23909595524 1067 1067 1067 1067 0
21 20250401 184300 23909595524 1067 1067 1067 1067 0
22 20250401 184200 23909595524 1067 1067 1067 1067 0
23 20250401 184100 23909595524 1067 1067 1067 1067 0
24 20250401 184000 23909595524 1067 1067 1067 1067 0
25 20250401 183900 23909595524 1067 1067 1067 1067 0
26 20250401 183800 23909595524 1067 1067 1067 1067 0
27 20250401 183700 23909595524 1067 1067 1067 1067 0
28 20250401 183600 23909595524 1067 1067 1067 1067 0
29 20250401 183500 23909595524 1067 1067 1067 1067 0
30 20250401 183400 23909595524 1067 1067 1067 1067 0
31 20250401 183300 23909595524 1067 1067 1067 1067 0
32 20250401 183200 23909595524 1067 1067 1067 1067 339414
33 20250401 183100 23909595524 1067 1067 1067 1067 0
34 20250401 183000 23909595524 1067 1067 1067 1067 0
35 20250401 182900 23909595524 1067 1067 1067 1067 0
36 20250401 182800 23909595524 1067 1067 1067 1067 0
37 20250401 182700 23909595524 1067 1067 1067 1067 0
38 20250401 182600 23909595524 1067 1067 1067 1067 0
39 20250401 182500 23909595524 1067 1067 1067 1067 0
40 20250401 182400 23909595524 1067 1067 1067 1067 0
41 20250401 182300 23909595524 1067 1067 1067 1067 0
42 20250401 182200 23909595524 1067 1067 1067 1067 0
43 20250401 182100 23909595524 1067 1067 1067 1067 0
44 20250401 182000 23909595524 1067 1067 1067 1067 0
45 20250401 181900 23909595524 1067 1067 1067 1067 0
46 20250401 181800 23909595524 1067 1067 1067 1067 0
47 20250401 181700 23909595524 1067 1067 1067 1067 0
48 20250401 181600 23909595524 1067 1067 1067 1067 0
49 20250401 181500 23909595524 1067 1067 1067 1067 0
50 20250401 181400 23909595524 1067 1067 1067 1067 0
51 20250401 181300 23909595524 1067 1067 1067 1067 0
52 20250401 181200 23909595524 1067 1067 1067 1067 0
53 20250401 181100 23909595524 1067 1067 1067 1067 0
54 20250401 181000 23909595524 1067 1067 1067 1067 0
55 20250401 180900 23909595524 1067 1067 1067 1067 0
56 20250401 180800 23909595524 1067 1067 1067 1067 0
57 20250401 180700 23909595524 1067 1067 1067 1067 0
58 20250401 180600 23909595524 1067 1067 1067 1067 0
59 20250401 180500 23909595524 1067 1067 1067 1067 0
60 20250401 180400 23909595524 1067 1067 1067 1067 0
61 20250401 180300 23909595524 1067 1067 1067 1067 0
62 20250401 180200 23909595524 1067 1067 1067 1067 339414
63 20250401 180100 23909595524 1067 1067 1067 1067 0
64 20250401 180000 23909595524 1067 1067 1067 1067 0
65 20250401 175900 23909595524 1067 1067 1067 1067 0
66 20250401 175800 23909595524 1067 1067 1067 1067 0
67 20250401 175700 23909595524 1067 1067 1067 1067 0
68 20250401 175600 23909595524 1067 1067 1067 1067 0
69 20250401 175500 23909595524 1067 1067 1067 1067 0
70 20250401 175400 23909595524 1067 1067 1067 1067 0
71 20250401 175300 23909595524 1067 1067 1067 1067 0
72 20250401 175200 23909595524 1067 1067 1067 1067 0
73 20250401 175100 23909595524 1067 1067 1067 1067 0
74 20250401 175000 23909595524 1067 1067 1067 1067 0
75 20250401 174900 23909595524 1067 1067 1067 1067 0
76 20250401 174800 23909595524 1067 1067 1067 1067 0
77 20250401 174700 23909595524 1067 1067 1067 1067 0
78 20250401 174600 23909595524 1067 1067 1067 1067 0
79 20250401 174500 23909595524 1067 1067 1067 1067 0
80 20250401 174400 23909595524 1067 1067 1067 1067 0
81 20250401 174300 23909595524 1067 1067 1067 1067 0
82 20250401 174200 23909595524 1067 1067 1067 1067 0
83 20250401 174100 23909595524 1067 1067 1067 1067 0
84 20250401 174000 23909595524 1067 1067 1067 1067 0
85 20250401 173900 23909595524 1067 1067 1067 1067 0
86 20250401 173800 23909595524 1067 1067 1067 1067 0
87 20250401 173700 23909595524 1067 1067 1067 1067 0
88 20250401 173600 23909595524 1067 1067 1067 1067 0
89 20250401 173500 23909595524 1067 1067 1067 1067 0
90 20250401 173400 23909595524 1067 1067 1067 1067 0
91 20250401 173300 23909595524 1067 1067 1067 1067 0
92 20250401 173200 23909595524 1067 1067 1067 1067 339414
93 20250401 173100 23909595524 1067 1067 1067 1067 0
94 20250401 173000 23909595524 1067 1067 1067 1067 0
95 20250401 172900 23909595524 1067 1067 1067 1067 0
96 20250401 172800 23909595524 1067 1067 1067 1067 0
97 20250401 172700 23909595524 1067 1067 1067 1067 0
98 20250401 172600 23909595524 1067 1067 1067 1067 0
99 20250401 172500 23909595524 1067 1067 1067 1067 0
100 20250401 172400 23909595524 1067 1067 1067 1067 0
101 20250401 172300 23909595524 1067 1067 1067 1067 0
102 20250401 172200 23909595524 1067 1067 1067 1067 0
103 20250401 172100 23909595524 1067 1067 1067 1067 0
104 20250401 172000 23909595524 1067 1067 1067 1067 0
105 20250401 171900 23909595524 1067 1067 1067 1067 0
106 20250401 171800 23909595524 1067 1067 1067 1067 0
107 20250401 171700 23909595524 1067 1067 1067 1067 0
108 20250401 171600 23909595524 1067 1067 1067 1067 0
109 20250401 171500 23909595524 1067 1067 1067 1067 0
110 20250401 171400 23909595524 1067 1067 1067 1067 0
111 20250401 171300 23909595524 1067 1067 1067 1067 0
112 20250401 171200 23909595524 1067 1067 1067 1067 0
113 20250401 171100 23909595524 1067 1067 1067 1067 0
114 20250401 171000 23909595524 1067 1067 1067 1067 0
115 20250401 170900 23909595524 1067 1067 1067 1067 0
116 20250401 170800 23909595524 1067 1067 1067 1067 0
117 20250401 170700 23909595524 1067 1067 1067 1067 0
118 20250401 170600 23909595524 1067 1067 1067 1067 0
119 20250401 170500 23909595524 1067 1067 1067 1067 0
120 20250401 170400 23909595524 1067 1067 1067 1067 0
121 20250401 170300 23909595524 1067 1067 1067 1067 0
122 20250401 170200 23909595524 1067 1067 1067 1067 339414
123 20250401 170100 23909595524 1067 1067 1067 1067 0
124 20250401 170000 23909595524 1067 1067 1067 1067 0
125 20250401 165900 23909595524 1067 1067 1067 1067 0
126 20250401 165800 23909595524 1067 1067 1067 1067 0
127 20250401 165700 23909595524 1067 1067 1067 1067 0
128 20250401 165600 23909595524 1067 1067 1067 1067 0
129 20250401 165500 23909595524 1067 1067 1067 1067 0
130 20250401 165400 23909595524 1067 1067 1067 1067 0
131 20250401 165300 23909595524 1067 1067 1067 1067 0
132 20250401 165200 23909595524 1067 1067 1067 1067 0
133 20250401 165100 23909595524 1067 1067 1067 1067 0
134 20250401 165000 23909595524 1067 1067 1067 1067 0
135 20250401 164900 23909595524 1067 1067 1067 1067 0
136 20250401 164800 23909595524 1067 1067 1067 1067 0
137 20250401 164700 23909595524 1067 1067 1067 1067 0
138 20250401 164600 23909595524 1067 1067 1067 1067 0
139 20250401 164500 23909595524 1067 1067 1067 1067 0
140 20250401 164400 23909595524 1067 1067 1067 1067 0
141 20250401 164300 23909595524 1067 1067 1067 1067 0
142 20250401 164200 23909595524 1067 1067 1067 1067 0
143 20250401 164100 23909595524 1067 1067 1067 1067 0
144 20250401 164000 23909595524 1067 1067 1067 1067 0
145 20250401 163900 23909595524 1067 1067 1067 1067 0
146 20250401 163800 23909595524 1067 1067 1067 1067 0
147 20250401 163700 23909595524 1067 1067 1067 1067 0
148 20250401 163600 23909595524 1067 1067 1067 1067 0
149 20250401 163500 23909595524 1067 1067 1067 1067 0
150 20250401 163400 23909595524 1067 1067 1067 1067 0
151 20250401 163300 23909595524 1067 1067 1067 1067 0
152 20250401 163200 23909595524 1067 1067 1067 1067 339414
153 20250401 163100 23909595524 1067 1067 1067 1067 0
154 20250401 163000 23909595524 1067 1067 1067 1067 0
155 20250401 162900 23909595524 1067 1067 1067 1067 0
156 20250401 162800 23909595524 1067 1067 1067 1067 0
157 20250401 162700 23909595524 1067 1067 1067 1067 0
158 20250401 162600 23909595524 1067 1067 1067 1067 0
159 20250401 162500 23909595524 1067 1067 1067 1067 0
160 20250401 162400 23909595524 1067 1067 1067 1067 0
161 20250401 162300 23909595524 1067 1067 1067 1067 0
162 20250401 162200 23909595524 1067 1067 1067 1067 0
163 20250401 162100 23909595524 1067 1067 1067 1067 0
164 20250401 162000 23909595524 1067 1067 1067 1067 0
165 20250401 161900 23909595524 1067 1067 1067 1067 0
166 20250401 161800 23909595524 1067 1067 1067 1067 0
167 20250401 161700 23909595524 1067 1067 1067 1067 0
168 20250401 161600 23909595524 1067 1067 1067 1067 0
169 20250401 161500 23909595524 1067 1067 1067 1067 0
170 20250401 161400 23909595524 1067 1067 1067 1067 0
171 20250401 161300 23909595524 1067 1067 1067 1067 0
172 20250401 161200 23909595524 1067 1067 1067 1067 0
173 20250401 161100 23909595524 1067 1067 1067 1067 0
174 20250401 161000 23909595524 1067 1067 1067 1067 0
175 20250401 160900 23909595524 1067 1067 1067 1067 0
176 20250401 160800 23909595524 1067 1067 1067 1067 0
177 20250401 160700 23909595524 1067 1067 1067 1067 0
178 20250401 160600 23909595524 1067 1067 1067 1067 0
179 20250401 160500 23909595524 1067 1067 1067 1067 0
180 20250401 160400 23909595524 1067 1067 1067 1067 0
181 20250401 160300 23909595524 1067 1067 1067 1067 0
182 20250401 160200 23909595524 1067 1067 1067 1067 339414
183 20250401 160100 23909595524 1067 1067 1067 1067 0
184 20250401 160000 23909595524 1067 1067 1067 1067 0
185 20250401 155900 23909595524 1067 1067 1067 1067 0
186 20250401 155800 23909595524 1067 1067 1067 1067 0
187 20250401 155700 23909595524 1067 1067 1067 1067 0
188 20250401 155600 23909595524 1067 1067 1067 1067 0
189 20250401 155500 23909595524 1067 1067 1067 1067 0
190 20250401 155400 23909595524 1067 1067 1067 1067 0
191 20250401 155300 23909595524 1067 1067 1067 1067 0
192 20250401 155200 23909595524 1067 1067 1067 1067 0
193 20250401 155100 23909595524 1067 1067 1067 1067 0
194 20250401 155000 23909595524 1067 1067 1067 1067 0
195 20250401 154900 23909595524 1067 1067 1067 1067 0
196 20250401 154800 23909595524 1067 1067 1067 1067 0
197 20250401 154700 23909595524 1067 1067 1067 1067 0
198 20250401 154600 23909595524 1067 1067 1067 1067 0
199 20250401 154500 23909595524 1067 1067 1067 1067 0
200 20250401 154400 23909595524 1067 1067 1067 1067 0
201 20250401 154300 23909595524 1067 1067 1067 1067 0
202 20250401 154200 23909595524 1067 1067 1067 1067 0
203 20250401 154100 23909595524 1067 1067 1067 1067 0
204 20250401 154000 23909595524 1067 1067 1067 1067 0
205 20250401 153900 23909595524 1067 1067 1067 1067 0
206 20250401 153800 23909595524 1067 1067 1067 1067 0
207 20250401 153700 23909595524 1067 1067 1067 1067 0
208 20250401 153600 23909595524 1067 1067 1067 1067 0
209 20250401 153500 23909595524 1067 1067 1067 1067 0
210 20250401 153400 23909595524 1067 1067 1067 1067 0
211 20250401 153300 23909595524 1067 1067 1067 1067 0
212 20250401 153200 23909595524 1067 1067 1067 1067 339414
213 20250401 153100 23909595524 1067 1067 1067 1067 0
214 20250401 153000 23909595524 1067 1067 1067 1067 339414
215 20250401 152900 23547440786 1063 1063 1063 1063 0
216 20250401 152800 23547440786 1063 1063 1063 1063 0
217 20250401 152700 23547440786 1063 1063 1063 1063 0
218 20250401 152600 23547440786 1063 1063 1063 1063 0
219 20250401 152500 23547440786 1063 1063 1063 1063 0
220 20250401 152400 23547440786 1063 1063 1063 1063 0
221 20250401 152300 23547440786 1063 1063 1063 1063 0
222 20250401 152200 23547440786 1063 1063 1063 1063 0
223 20250401 152100 23547440786 1063 1063 1063 1063 0
224 20250401 152000 23547440786 1063 1063 1063 1063 0
225 20250401 151900 23547440786 1063 1062 1064 1057 148180
226 20250401 151800 23390142718 1063 1060 1063 1060 79984
227 20250401 151700 23305190643 1061 1060 1062 1059 100051
228 20250401 151600 23199061780 1059 1057 1059 1056 67011
229 20250401 151500 23128216448 1057 1057 1057 1056 41381
230 20250401 151400 23084501794 1057 1057 1058 1056 33165
231 20250401 151300 23049457463 1056 1056 1058 1054 59989
232 20250401 151200 22986127100 1056 1054 1056 1054 48696
233 20250401 151100 22934751868 1055 1059 1059 1054 182229
234 20250401 151000 22742312701 1059 1059 1059 1058 43819
235 20250401 150900 22695909999 1059 1058 1060 1057 25293
236 20250401 150800 22669141454 1058 1060 1060 1057 10880
237 20250401 150700 22657625435 1060 1059 1060 1056 57159
238 20250401 150600 22597128887 1059 1059 1061 1056 97498
239 20250401 150500 22493912443 1059 1059 1060 1059 38196
240 20250401 150400 22453462290 1060 1058 1060 1058 16915
241 20250401 150300 22435549180 1058 1057 1059 1056 20880
242 20250401 150200 22413471576 1056 1056 1057 1055 57210
243 20250401 150100 22353053813 1056 1057 1058 1056 30792
244 20250401 150000 22320531128 1056 1057 1058 1056 45447
245 20250401 145900 22272526193 1057 1056 1057 1055 38450
246 20250401 145800 22231916767 1056 1057 1057 1055 108468
247 20250401 145700 22117429929 1057 1058 1059 1057 85173
248 20250401 145600 22027374504 1058 1059 1059 1057 33053
249 20250401 145500 21992419732 1059 1059 1059 1058 38889
250 20250401 145400 21951264249 1058 1059 1060 1058 58425
251 20250401 145300 21889427675 1060 1062 1063 1060 128760
252 20250401 145200 21752818262 1062 1062 1063 1062 23322
253 20250401 145100 21728039031 1062 1063 1064 1062 3484
254 20250401 145000 21724335162 1064 1064 1064 1063 16986
255 20250401 144900 21706270894 1063 1063 1064 1063 13223
256 20250401 144800 21692214837 1063 1066 1066 1063 13024
257 20250401 144700 21678358231 1065 1066 1066 1064 4501
258 20250401 144600 21673565233 1066 1063 1066 1063 42760
259 20250401 144500 21628030276 1063 1062 1063 1062 6358
260 20250401 144400 21621276787 1062 1062 1064 1062 23655
261 20250401 144300 21596135619 1063 1063 1063 1062 5939
262 20250401 144200 21589825550 1062 1061 1064 1061 20940
263 20250401 144100 21567583105 1062 1062 1062 1061 10269
264 20250401 144000 21556680804 1062 1061 1064 1061 19633
265 20250401 143900 21535818655 1062 1062 1062 1061 30091
266 20250401 143800 21503883752 1062 1062 1063 1062 3302
267 20250401 143700 21500375591 1063 1061 1063 1061 15456
268 20250401 143600 21483964301 1061 1062 1062 1060 44945
269 20250401 143500 21436297894 1062 1062 1062 1061 3179
270 20250401 143400 21432924524 1061 1062 1062 1061 15826
271 20250401 143300 21416129025 1061 1062 1062 1061 21661
272 20250401 143200 21393140155 1062 1065 1065 1062 23607
273 20250401 143100 21368032462 1065 1064 1065 1064 12402
274 20250401 143000 21354836204 1064 1065 1067 1064 39526
275 20250401 142900 21312720372 1065 1064 1065 1064 7984
276 20250401 142800 21304217436 1065 1065 1065 1064 9292
277 20250401 142700 21294329679 1065 1065 1065 1064 11824
278 20250401 142600 21281737863 1062 1065 1066 1062 13358
279 20250401 142500 21267518523 1066 1061 1066 1061 66557
280 20250401 142400 21196760240 1061 1062 1062 1061 4336
281 20250401 142300 21192157363 1063 1063 1063 1061 31331
282 20250401 142200 21158909772 1063 1062 1063 1062 1638
283 20250401 142100 21157169662 1062 1063 1063 1062 7015
284 20250401 142000 21149718804 1063 1063 1064 1062 7161
285 20250401 141900 21142104868 1064 1064 1065 1063 9561
286 20250401 141800 21131932960 1065 1065 1065 1064 2362
287 20250401 141700 21129418511 1065 1064 1067 1064 35551
288 20250401 141600 21091538738 1065 1060 1065 1060 24497
289 20250401 141500 21065521284 1060 1060 1061 1060 7418
290 20250401 141400 21057655587 1060 1061 1061 1060 21314
291 20250401 141300 21035060064 1061 1063 1063 1061 28127
292 20250401 141200 21005191999 1063 1065 1065 1062 18144
293 20250401 141100 20985904509 1065 1064 1065 1063 18310
294 20250401 141000 20966422462 1063 1064 1064 1063 4940
295 20250401 140900 20961170816 1064 1063 1065 1062 34882
296 20250401 140800 20924087803 1063 1063 1064 1062 33507
297 20250401 140700 20888465162 1063 1060 1063 1060 24435
298 20250401 140600 20862527592 1060 1059 1060 1059 5707
299 20250401 140500 20856483192 1059 1058 1059 1058 18866
300 20250401 140400 20836518597 1058 1058 1058 1057 9850
301 20250401 140300 20826101071 1058 1058 1058 1057 4313
302 20250401 140200 20821540002 1058 1058 1058 1057 3291
303 20250401 140100 20818060690 1057 1058 1058 1057 8102
304 20250401 140000 20809492398 1058 1059 1059 1057 44294
305 20250401 135900 20762664509 1058 1059 1059 1057 7014
306 20250401 135800 20755246476 1058 1060 1060 1057 37573
307 20250401 135700 20715488272 1060 1060 1060 1059 6915
308 20250401 135600 20708158378 1060 1058 1060 1058 15308
309 20250401 135500 20691947694 1058 1056 1058 1055 43591
310 20250401 135400 20645889185 1057 1058 1058 1056 37136
311 20250401 135300 20606661889 1058 1057 1058 1057 9778
312 20250401 135200 20596325403 1058 1057 1058 1057 11899
313 20250401 135100 20583747881 1057 1059 1059 1057 8605
314 20250401 135000 20574644197 1059 1059 1060 1058 22836
315 20250401 134900 20550463540 1059 1056 1059 1056 17007
316 20250401 134800 20532479593 1056 1057 1058 1056 26072
317 20250401 134700 20504926342 1057 1057 1057 1056 28920
318 20250401 134600 20474376830 1057 1059 1059 1056 34587
319 20250401 134500 20437815180 1058 1059 1059 1058 3803
320 20250401 134400 20433790188 1057 1059 1059 1057 18105
321 20250401 134300 20414646719 1059 1058 1060 1057 18440
322 20250401 134200 20395115138 1059 1060 1060 1058 13503
323 20250401 134100 20380826816 1060 1057 1060 1056 45108
324 20250401 134000 20333111961 1057 1060 1061 1055 122870
325 20250401 133900 20203237481 1060 1061 1062 1060 37891
326 20250401 133800 20163058140 1062 1061 1062 1060 36274
327 20250401 133700 20124583734 1060 1061 1061 1060 26932
328 20250401 133600 20096030033 1060 1061 1062 1060 23699
329 20250401 133500 20070884661 1062 1061 1062 1061 12027
330 20250401 133400 20058117698 1062 1063 1063 1061 24968
331 20250401 133300 20031620087 1063 1061 1063 1061 14033
332 20250401 133200 20016719280 1060 1062 1062 1060 119094
333 20250401 133100 19890414681 1062 1062 1064 1061 18109
334 20250401 133000 19871185309 1061 1063 1063 1061 69971
335 20250401 132900 19796883377 1064 1067 1067 1062 15847
336 20250401 132800 19780036101 1067 1065 1067 1062 57762
337 20250401 132700 19718617648 1064 1065 1065 1064 36659
338 20250401 132600 19679599360 1064 1063 1065 1063 36439
339 20250401 132500 19640832821 1064 1064 1065 1064 35557
340 20250401 132400 19602997491 1065 1066 1066 1064 21750
341 20250401 132300 19579835923 1065 1067 1067 1065 9103
342 20250401 132200 19570137056 1066 1065 1067 1065 28072
343 20250401 132100 19540219171 1065 1066 1067 1065 20565
344 20250401 132000 19518304696 1067 1066 1067 1065 8664
345 20250401 131900 19509070161 1066 1065 1068 1065 13086
346 20250401 131800 19495109780 1065 1066 1067 1064 102687
347 20250401 131700 19385735603 1067 1068 1068 1066 13944
348 20250401 131600 19370857981 1068 1070 1070 1068 14162
349 20250401 131500 19355723355 1069 1069 1070 1068 5151
350 20250401 131400 19350216597 1069 1068 1069 1067 39313
351 20250401 131300 19308233407 1069 1068 1069 1068 16973
352 20250401 131200 19290102391 1069 1070 1070 1068 10353
353 20250401 131100 19279039339 1068 1069 1071 1068 34870
354 20250401 131000 19241777521 1070 1069 1071 1068 41638
355 20250401 130900 19197240875 1068 1069 1069 1067 28467
356 20250401 130800 19166838862 1069 1068 1069 1063 201755
357 20250401 130700 18951806070 1068 1070 1072 1068 61250
358 20250401 130600 18886307018 1071 1072 1072 1069 71659
359 20250401 130500 18809621795 1071 1076 1076 1070 58416
360 20250401 130400 18747000905 1073 1072 1076 1069 92116
361 20250401 130300 18648297637 1071 1073 1073 1070 25723
362 20250401 130200 18620741278 1072 1071 1073 1070 17739
363 20250401 130100 18601738726 1070 1073 1080 1070 42367
364 20250401 130000 18556239134 1073 1068 1079 1067 59723
365 20250401 125900 18492301063 1069 1069 1069 1068 23501
366 20250401 125800 18467197015 1069 1071 1072 1069 68746
367 20250401 125700 18393626008 1072 1072 1072 1070 28607
368 20250401 125600 18362987259 1071 1073 1074 1071 65092
369 20250401 125500 18293162039 1073 1074 1074 1073 27655
370 20250401 125400 18263471910 1074 1076 1077 1074 63630
371 20250401 125300 18195049892 1077 1077 1078 1076 13779
372 20250401 125200 18180205273 1078 1077 1078 1076 13540
373 20250401 125100 18165627143 1077 1078 1078 1076 14080
374 20250401 125000 18150464035 1078 1076 1081 1076 35173
375 20250401 124900 18112565166 1076 1081 1081 1076 37674
376 20250401 124800 18071952493 1081 1080 1081 1080 4140
377 20250401 124700 18067480791 1080 1081 1081 1080 29627
378 20250401 124600 18035469806 1082 1083 1083 1081 19477
379 20250401 124500 18014386517 1083 1081 1084 1080 14090
380 20250401 124400 17999129219 1081 1085 1086 1080 71538
381 20250401 124300 17921614492 1085 1084 1085 1083 26263
382 20250401 124200 17893130961 1084 1083 1085 1083 18880
383 20250401 124100 17872666377 1083 1082 1084 1082 11191
384 20250401 124000 17860544277 1084 1085 1086 1082 26557
385 20250401 123900 17831747561 1084 1085 1086 1082 55242
386 20250401 123800 17771826648 1084 1081 1085 1079 123719
387 20250401 123700 17638094240 1081 1081 1082 1080 18332
388 20250401 123600 17618273091 1082 1080 1082 1079 21966
389 20250401 123500 17594541319 1080 1079 1080 1079 9225
390 20250401 123400 17584578346 1079 1079 1081 1078 30076
391 20250401 123300 17552087419 1078 1077 1079 1077 8812
392 20250401 123200 17542588492 1077 1077 1079 1076 8529
393 20250401 123100 17533397856 1077 1075 1077 1074 4564
394 20250401 123000 17528487904 1075 1076 1076 1074 2237
395 20250401 122900 17526083102 1074 1074 1077 1073 13459
396 20250401 122800 17511616375 1074 1074 1074 1074 9959
397 20250401 122700 17500920409 1074 1073 1074 1072 15524
398 20250401 122600 17484267480 1073 1073 1073 1073 8217
399 20250401 122500 17475450639 1073 1075 1076 1073 11469
400 20250401 122400 17463135257 1075 1076 1080 1075 11534
401 20250401 122300 17450715873 1076 1075 1080 1074 35174
402 20250401 122200 17412872529 1075 1079 1079 1074 70522
403 20250401 122100 17336991525 1079 1079 1080 1078 1952
404 20250401 122000 17334885356 1079 1078 1079 1078 4612
405 20250401 121900 17329911975 1078 1078 1082 1078 21086
406 20250401 121800 17307164062 1078 1079 1080 1078 10096
407 20250401 121700 17296266901 1080 1082 1082 1079 11033
408 20250401 121600 17284342693 1084 1081 1084 1079 27240
409 20250401 121500 17254883291 1081 1082 1083 1079 17110
410 20250401 121400 17236371369 1083 1086 1086 1082 18748
411 20250401 121300 17216044054 1085 1085 1087 1084 30823
412 20250401 121200 17182579763 1085 1080 1085 1080 56325
413 20250401 121100 17121569411 1080 1077 1080 1076 14024
414 20250401 121000 17106446804 1077 1076 1077 1075 22594
415 20250401 120900 17082129932 1077 1078 1078 1076 13885
416 20250401 120800 17067173261 1077 1075 1077 1075 5746
417 20250401 120700 17060988635 1076 1077 1078 1075 35625
418 20250401 120600 17022662765 1077 1081 1081 1077 17421
419 20250401 120500 17003874612 1081 1083 1083 1080 47181
420 20250401 120400 16952830863 1083 1083 1084 1082 10310
421 20250401 120300 16941659851 1084 1082 1084 1081 30693
422 20250401 120200 16908436363 1082 1083 1084 1081 49337
423 20250401 120100 16855012837 1082 1084 1084 1081 41133
424 20250401 120000 16810479373 1084 1086 1087 1083 36505
425 20250401 115900 16770901180 1087 1083 1087 1083 58699
426 20250401 115800 16707199976 1083 1079 1083 1079 29902
427 20250401 115700 16674885781 1079 1077 1080 1074 67771
428 20250401 115600 16601962947 1076 1077 1077 1075 20702
429 20250401 115500 16579693684 1077 1076 1078 1075 34757
430 20250401 115400 16542310921 1075 1076 1078 1075 18547
431 20250401 115300 16522352650 1076 1079 1079 1076 20706
432 20250401 115200 16500043456 1079 1076 1080 1075 100613
433 20250401 115100 16391523235 1077 1076 1079 1072 61438
434 20250401 115000 16325482459 1075 1083 1083 1075 55022
435 20250401 114900 16266190002 1082 1084 1084 1081 23385
436 20250401 114800 16240874513 1083 1083 1084 1083 11660
437 20250401 114700 16228242425 1082 1083 1084 1081 18743
438 20250401 114600 16207955207 1082 1086 1086 1082 42764
439 20250401 114500 16161571354 1086 1085 1086 1085 21926
440 20250401 114400 16137777814 1085 1085 1086 1083 29322
441 20250401 114300 16105976413 1085 1087 1087 1084 64022
442 20250401 114200 16036446744 1087 1088 1089 1086 113179
443 20250401 114100 15913331808 1087 1083 1089 1083 122737
444 20250401 114000 15780025923 1083 1081 1083 1079 30698
445 20250401 113900 15746809256 1081 1078 1081 1077 81246
446 20250401 113800 15659130400 1078 1078 1079 1077 26075
447 20250401 113700 15631011779 1078 1079 1079 1077 14930
448 20250401 113600 15614909003 1079 1076 1079 1075 36138
449 20250401 113500 15576001854 1076 1073 1078 1073 49389
450 20250401 113400 15522840358 1072 1075 1075 1072 23867
451 20250401 113300 15497206797 1075 1075 1076 1075 6596
452 20250401 113200 15490114787 1075 1075 1077 1075 28777
453 20250401 113100 15459152794 1075 1077 1079 1075 35788
454 20250401 113000 15420611531 1076 1077 1079 1076 31936
455 20250401 112900 15386196095 1078 1080 1082 1078 80584
456 20250401 112800 15299132787 1080 1080 1081 1078 95243
457 20250401 112700 15196257441 1080 1079 1081 1078 79216
458 20250401 112600 15110766354 1079 1075 1079 1074 79626
459 20250401 112500 15025112648 1075 1071 1077 1071 34779
460 20250401 112400 14987759121 1071 1073 1073 1071 11352
461 20250401 112300 14975594352 1073 1070 1073 1069 18018
462 20250401 112200 14956303013 1070 1071 1074 1068 44921
463 20250401 112100 14908222812 1070 1071 1072 1070 17154
464 20250401 112000 14889861549 1071 1069 1072 1069 43316
465 20250401 111900 14843493259 1070 1071 1072 1068 26693
466 20250401 111800 14814915583 1071 1068 1072 1068 15523
467 20250401 111700 14798289145 1068 1074 1074 1067 38358
468 20250401 111600 14757259513 1075 1072 1075 1067 63371
469 20250401 111500 14689279618 1070 1068 1073 1063 68769
470 20250401 111400 14615695781 1063 1067 1068 1063 37082
471 20250401 111300 14576152882 1067 1066 1068 1063 18809
472 20250401 111200 14556106136 1067 1061 1069 1061 52494
473 20250401 111100 14500280303 1060 1061 1061 1059 31260
474 20250401 111000 14467141028 1061 1059 1061 1059 8095
475 20250401 110900 14458557859 1059 1058 1060 1056 40185
476 20250401 110800 14416048830 1059 1060 1060 1057 47237
477 20250401 110700 14366018774 1060 1062 1063 1060 24278
478 20250401 110600 14340252056 1061 1065 1066 1061 27625
479 20250401 110500 14310863414 1065 1064 1068 1060 108356
480 20250401 110400 14195446537 1064 1061 1064 1060 34357
481 20250401 110300 14158990333 1061 1063 1064 1061 57769
482 20250401 110200 14097592541 1063 1064 1065 1063 26962
483 20250401 110100 14068908946 1064 1064 1065 1064 15055
484 20250401 110000 14052889424 1065 1066 1066 1064 18471
485 20250401 105900 14033222606 1066 1066 1067 1064 31437
486 20250401 105800 13999717117 1065 1062 1066 1061 55610
487 20250401 105700 13940567605 1065 1063 1067 1061 61312
488 20250401 105600 13875287620 1066 1063 1066 1061 64399
489 20250401 105500 13806788068 1062 1060 1066 1053 164548
490 20250401 105400 13632310374 1060 1052 1060 1052 39350
491 20250401 105300 13590792902 1053 1049 1057 1049 106881
492 20250401 105200 13478468722 1050 1058 1060 1049 383497
493 20250401 105100 13074802087 1060 1058 1061 1056 149370
494 20250401 105000 12916708335 1058 1062 1062 1057 61519
495 20250401 104900 12851543606 1062 1062 1062 1058 121247
496 20250401 104800 12723007513 1061 1061 1063 1061 22715
497 20250401 104700 12698885958 1061 1060 1063 1060 86327
498 20250401 104600 12607263976 1062 1063 1064 1060 67744
499 20250401 104500 12535356410 1064 1062 1066 1060 72157
500 20250401 104400 12458661650 1066 1067 1069 1061 68477
501 20250401 104300 12385740475 1063 1064 1067 1060 161045
502 20250401 104200 12214647174 1065 1070 1070 1060 206394
503 20250401 104100 11995008971 1070 1073 1073 1069 55128
504 20250401 104000 11935974674 1073 1071 1073 1070 54066
505 20250401 103900 11878073730 1071 1072 1073 1070 31380
506 20250401 103800 11844471617 1073 1073 1074 1072 16137
507 20250401 103700 11827160566 1074 1078 1078 1072 59690
508 20250401 103600 11762943605 1078 1080 1080 1076 24679
509 20250401 103500 11736355978 1080 1079 1080 1077 14278
510 20250401 103400 11720957780 1079 1081 1081 1078 26568
511 20250401 103300 11692272012 1081 1076 1083 1075 92637
512 20250401 103200 11592373312 1076 1077 1077 1075 27546
513 20250401 103100 11562725817 1077 1077 1077 1076 19518
514 20250401 103000 11541706799 1077 1076 1077 1076 13965
515 20250401 102900 11526675570 1076 1076 1077 1075 23514
516 20250401 102800 11501371174 1076 1075 1077 1074 10637
517 20250401 102700 11489930648 1075 1078 1079 1074 15350
518 20250401 102600 11473430405 1075 1079 1079 1073 49605
519 20250401 102500 11420081015 1079 1075 1080 1075 66863
520 20250401 102400 11347983303 1075 1076 1076 1074 9433
521 20250401 102300 11337839215 1075 1074 1076 1074 17661
522 20250401 102200 11318863807 1074 1076 1076 1074 18715
523 20250401 102100 11298755844 1075 1074 1076 1071 40735
524 20250401 102000 11255036263 1074 1075 1076 1073 29558
525 20250401 101900 11223267789 1075 1072 1075 1072 24666
526 20250401 101800 11196789025 1073 1074 1075 1071 21545
527 20250401 101700 11173678228 1074 1075 1075 1072 48060
528 20250401 101600 11122075269 1075 1068 1076 1068 63338
529 20250401 101500 11054146929 1069 1070 1070 1068 51502
530 20250401 101400 10999056159 1070 1068 1070 1066 33449
531 20250401 101300 10963317131 1068 1068 1069 1064 36667
532 20250401 101200 10924209873 1068 1068 1068 1065 15271
533 20250401 101100 10907910856 1067 1063 1068 1062 39418
534 20250401 101000 10865946166 1063 1064 1065 1062 17186
535 20250401 100900 10847662758 1064 1061 1065 1060 29365
536 20250401 100800 10816455769 1062 1062 1064 1060 14643
537 20250401 100700 10800917924 1063 1063 1064 1059 78537
538 20250401 100600 10717594474 1064 1064 1065 1064 8655
539 20250401 100500 10708382386 1064 1066 1066 1063 9941
540 20250401 100400 10697808394 1064 1069 1069 1061 98014
541 20250401 100300 10593478493 1069 1065 1070 1065 91127
542 20250401 100200 10496191201 1065 1064 1065 1063 38401
543 20250401 100100 10455339797 1064 1057 1065 1056 163273
544 20250401 100000 10282039560 1057 1057 1059 1055 88356
545 20250401 095900 10188665174 1058 1056 1059 1055 107050
546 20250401 095800 10075593616 1055 1059 1060 1055 88336
547 20250401 095700 9982241645 1060 1061 1062 1057 126386
548 20250401 095600 9848372941 1060 1062 1063 1060 74868
549 20250401 095500 9768920060 1062 1063 1063 1061 33071
550 20250401 095400 9733776680 1060 1065 1065 1060 320762
551 20250401 095300 9393414007 1065 1070 1070 1064 94563
552 20250401 095200 9292547290 1070 1067 1070 1067 33079
553 20250401 095100 9257215531 1067 1070 1074 1067 61089
554 20250401 095000 9191943384 1070 1069 1070 1068 10832
555 20250401 094900 9180368732 1068 1071 1074 1068 52417
556 20250401 094800 9124283173 1072 1068 1073 1066 91688
557 20250401 094700 9026400002 1068 1070 1070 1067 67111
558 20250401 094600 8954677783 1070 1072 1072 1070 26834
559 20250401 094500 8925945100 1072 1071 1072 1071 20982
560 20250401 094400 8903465172 1071 1075 1076 1070 52265
561 20250401 094300 8847445201 1076 1071 1077 1071 43625
562 20250401 094200 8800617960 1072 1072 1073 1071 33587
563 20250401 094100 8764618586 1071 1073 1074 1066 167404
564 20250401 094000 8585543951 1072 1079 1080 1072 121736
565 20250401 093900 8454619287 1080 1078 1080 1078 46792
566 20250401 093800 8404147410 1080 1080 1082 1077 80738
567 20250401 093700 8317039451 1079 1076 1081 1076 121500
568 20250401 093600 8185923571 1077 1071 1077 1069 152888
569 20250401 093500 8022162877 1072 1074 1074 1071 79641
570 20250401 093400 7936752628 1073 1072 1079 1071 124076
571 20250401 093300 7803558740 1071 1083 1083 1068 328012
572 20250401 093200 7451505753 1082 1080 1083 1080 107697
573 20250401 093100 7335069853 1081 1088 1088 1080 215746
574 20250401 093000 7101488704 1088 1091 1092 1087 95627
575 20250401 092900 6997323379 1091 1093 1093 1090 34822
576 20250401 092800 6959347589 1093 1090 1094 1089 71950
577 20250401 092700 6880827753 1091 1086 1093 1086 108244
578 20250401 092600 6762880295 1087 1096 1096 1087 352046
579 20250401 092500 6379229868 1096 1097 1099 1095 197420
580 20250401 092400 6162884533 1098 1102 1102 1097 105480
581 20250401 092300 6046996830 1102 1100 1108 1099 94718
582 20250401 092200 5942606960 1099 1098 1100 1096 98565
583 20250401 092100 5834448928 1098 1104 1104 1095 239882
584 20250401 092000 5570639937 1105 1112 1113 1104 182415
585 20250401 091900 5368297592 1111 1115 1115 1111 138403
586 20250401 091800 5214297297 1114 1111 1115 1109 138736
587 20250401 091700 5060024261 1112 1105 1113 1104 77344
588 20250401 091600 4974467997 1105 1111 1114 1104 220834
589 20250401 091500 4729607788 1112 1109 1115 1108 252669
590 20250401 091400 4449124971 1109 1109 1110 1108 76424
591 20250401 091300 4364343991 1109 1108 1110 1103 59840
592 20250401 091200 4298069641 1108 1101 1109 1101 99761
593 20250401 091100 4187907581 1102 1104 1105 1099 61956
594 20250401 091000 4119704784 1105 1099 1107 1098 138620
595 20250401 090900 3966541311 1099 1102 1102 1098 63439
596 20250401 090800 3896766672 1101 1099 1104 1096 104692
597 20250401 090700 3781762313 1099 1105 1108 1096 135312
598 20250401 090600 3632944508 1108 1094 1109 1090 233083
599 20250401 090500 3376441387 1092 1118 1118 1092 627884
600 20250401 090400 2683576411 1118 1116 1120 1108 624238
601 20250401 090300 1987481229 1116 1100 1116 1096 493812
602 20250401 090200 1440678249 1100 1095 1107 1095 387693
603 20250401 090100 1013956984 1095 1098 1099 1087 269696
604 20250401 090000 719635075 1096 1087 1109 1087 640944

1
008970/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,546712,157681434,642933312,185433366384,0.35
20250327,546712,157681434,558739664,161150425548,0.35
20250326,546712,157681434,593182520,171084355890,0.35
20250325,546712,157681434,618331272,178337701854,0.35
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 546712 157681434 642933312 185433366384 0.35
3 20250327 546712 157681434 558739664 161150425548 0.35
4 20250326 546712 157681434 593182520 171084355890 0.35
5 20250325 546712 157681434 618331272 178337701854 0.35