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

611
012800/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,611 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,190900,1305838398,1326,1326,1326,1326,15296
20250401,190800,1305838398,1326,1326,1326,1326,0
20250401,190700,1305838398,1326,1326,1326,1326,0
20250401,190600,1305838398,1326,1326,1326,1326,0
20250401,190500,1305838398,1326,1326,1326,1326,0
20250401,190400,1305838398,1326,1326,1326,1326,0
20250401,190300,1305838398,1326,1326,1326,1326,0
20250401,190200,1305838398,1326,1326,1326,1326,0
20250401,190100,1305838398,1326,1326,1326,1326,0
20250401,190000,1305838398,1326,1326,1326,1326,0
20250401,185900,1305838398,1326,1326,1326,1326,0
20250401,185800,1305838398,1326,1326,1326,1326,0
20250401,185700,1305838398,1326,1326,1326,1326,0
20250401,185600,1305838398,1326,1326,1326,1326,0
20250401,185500,1305838398,1326,1326,1326,1326,0
20250401,185400,1305838398,1326,1326,1326,1326,0
20250401,185300,1305838398,1326,1326,1326,1326,0
20250401,185200,1305838398,1326,1326,1326,1326,0
20250401,185100,1305838398,1326,1326,1326,1326,0
20250401,185000,1305838398,1326,1326,1326,1326,0
20250401,184900,1305838398,1326,1326,1326,1326,0
20250401,184800,1305838398,1326,1326,1326,1326,0
20250401,184700,1305838398,1326,1326,1326,1326,0
20250401,184600,1305838398,1326,1326,1326,1326,0
20250401,184500,1305838398,1326,1326,1326,1326,0
20250401,184400,1305838398,1326,1326,1326,1326,0
20250401,184300,1305838398,1326,1326,1326,1326,0
20250401,184200,1305838398,1326,1326,1326,1326,0
20250401,184100,1305838398,1326,1326,1326,1326,0
20250401,184000,1305838398,1326,1326,1326,1326,0
20250401,183900,1305838398,1326,1326,1326,1326,15296
20250401,183800,1305838398,1326,1326,1326,1326,0
20250401,183700,1305838398,1326,1326,1326,1326,0
20250401,183600,1305838398,1326,1326,1326,1326,0
20250401,183500,1305838398,1326,1326,1326,1326,0
20250401,183400,1305838398,1326,1326,1326,1326,0
20250401,183300,1305838398,1326,1326,1326,1326,0
20250401,183200,1305838398,1326,1326,1326,1326,0
20250401,183100,1305838398,1326,1326,1326,1326,0
20250401,183000,1305838398,1326,1326,1326,1326,0
20250401,182900,1305838398,1326,1326,1326,1326,0
20250401,182800,1305838398,1326,1326,1326,1326,0
20250401,182700,1305838398,1326,1326,1326,1326,0
20250401,182600,1305838398,1326,1326,1326,1326,0
20250401,182500,1305838398,1326,1326,1326,1326,0
20250401,182400,1305838398,1326,1326,1326,1326,0
20250401,182300,1305838398,1326,1326,1326,1326,0
20250401,182200,1305838398,1326,1326,1326,1326,0
20250401,182100,1305838398,1326,1326,1326,1326,0
20250401,182000,1305838398,1326,1326,1326,1326,0
20250401,181900,1305838398,1326,1326,1326,1326,0
20250401,181800,1305838398,1326,1326,1326,1326,0
20250401,181700,1305838398,1326,1326,1326,1326,0
20250401,181600,1305838398,1326,1326,1326,1326,0
20250401,181500,1305838398,1326,1326,1326,1326,0
20250401,181400,1305838398,1326,1326,1326,1326,0
20250401,181300,1305838398,1326,1326,1326,1326,0
20250401,181200,1305838398,1326,1326,1326,1326,0
20250401,181100,1305838398,1326,1326,1326,1326,0
20250401,181000,1305838398,1326,1326,1326,1326,0
20250401,180900,1305838398,1326,1326,1326,1326,15296
20250401,180800,1305838398,1326,1326,1326,1326,0
20250401,180700,1305838398,1326,1326,1326,1326,0
20250401,180600,1305838398,1326,1326,1326,1326,0
20250401,180500,1305838398,1326,1326,1326,1326,0
20250401,180400,1305838398,1326,1326,1326,1326,0
20250401,180300,1305838398,1326,1326,1326,1326,0
20250401,180200,1305838398,1326,1326,1326,1326,0
20250401,180100,1305838398,1326,1326,1326,1326,0
20250401,180000,1305838398,1326,1326,1326,1326,0
20250401,175900,1305838398,1326,1326,1326,1326,0
20250401,175800,1305838398,1326,1326,1326,1326,0
20250401,175700,1305838398,1326,1326,1326,1326,0
20250401,175600,1305838398,1326,1326,1326,1326,0
20250401,175500,1305838398,1326,1326,1326,1326,0
20250401,175400,1305838398,1326,1326,1326,1326,0
20250401,175300,1305838398,1326,1326,1326,1326,0
20250401,175200,1305838398,1326,1326,1326,1326,0
20250401,175100,1305838398,1326,1326,1326,1326,0
20250401,175000,1305838398,1326,1326,1326,1326,0
20250401,174900,1305838398,1326,1326,1326,1326,0
20250401,174800,1305838398,1326,1326,1326,1326,0
20250401,174700,1305838398,1326,1326,1326,1326,0
20250401,174600,1305838398,1326,1326,1326,1326,0
20250401,174500,1305838398,1326,1326,1326,1326,0
20250401,174400,1305838398,1326,1326,1326,1326,0
20250401,174300,1305838398,1326,1326,1326,1326,0
20250401,174200,1305838398,1326,1326,1326,1326,0
20250401,174100,1305838398,1326,1326,1326,1326,0
20250401,174000,1305838398,1326,1326,1326,1326,0
20250401,173900,1305838398,1326,1326,1326,1326,15296
20250401,173800,1305838398,1326,1326,1326,1326,0
20250401,173700,1305838398,1326,1326,1326,1326,0
20250401,173600,1305838398,1326,1326,1326,1326,0
20250401,173500,1305838398,1326,1326,1326,1326,0
20250401,173400,1305838398,1326,1326,1326,1326,0
20250401,173300,1305838398,1326,1326,1326,1326,0
20250401,173200,1305838398,1326,1326,1326,1326,0
20250401,173100,1305838398,1326,1326,1326,1326,0
20250401,173000,1305838398,1326,1326,1326,1326,0
20250401,172900,1305838398,1326,1326,1326,1326,0
20250401,172800,1305838398,1326,1326,1326,1326,0
20250401,172700,1305838398,1326,1326,1326,1326,0
20250401,172600,1305838398,1326,1326,1326,1326,0
20250401,172500,1305838398,1326,1326,1326,1326,0
20250401,172400,1305838398,1326,1326,1326,1326,0
20250401,172300,1305838398,1326,1326,1326,1326,0
20250401,172200,1305838398,1326,1326,1326,1326,0
20250401,172100,1305838398,1326,1326,1326,1326,0
20250401,172000,1305838398,1326,1326,1326,1326,0
20250401,171900,1305838398,1326,1326,1326,1326,0
20250401,171800,1305838398,1326,1326,1326,1326,0
20250401,171700,1305838398,1326,1326,1326,1326,0
20250401,171600,1305838398,1326,1326,1326,1326,0
20250401,171500,1305838398,1326,1326,1326,1326,0
20250401,171400,1305838398,1326,1326,1326,1326,0
20250401,171300,1305838398,1326,1326,1326,1326,0
20250401,171200,1305838398,1326,1326,1326,1326,0
20250401,171100,1305838398,1326,1326,1326,1326,0
20250401,171000,1305838398,1326,1326,1326,1326,0
20250401,170900,1305838398,1326,1326,1326,1326,15296
20250401,170800,1305838398,1326,1326,1326,1326,0
20250401,170700,1305838398,1326,1326,1326,1326,0
20250401,170600,1305838398,1326,1326,1326,1326,0
20250401,170500,1305838398,1326,1326,1326,1326,0
20250401,170400,1305838398,1326,1326,1326,1326,0
20250401,170300,1305838398,1326,1326,1326,1326,0
20250401,170200,1305838398,1326,1326,1326,1326,0
20250401,170100,1305838398,1326,1326,1326,1326,0
20250401,170000,1305838398,1326,1326,1326,1326,0
20250401,165900,1305838398,1326,1326,1326,1326,0
20250401,165800,1305838398,1326,1326,1326,1326,0
20250401,165700,1305838398,1326,1326,1326,1326,0
20250401,165600,1305838398,1326,1326,1326,1326,0
20250401,165500,1305838398,1326,1326,1326,1326,0
20250401,165400,1305838398,1326,1326,1326,1326,0
20250401,165300,1305838398,1326,1326,1326,1326,0
20250401,165200,1305838398,1326,1326,1326,1326,0
20250401,165100,1305838398,1326,1326,1326,1326,0
20250401,165000,1305838398,1326,1326,1326,1326,0
20250401,164900,1305838398,1326,1326,1326,1326,0
20250401,164800,1305838398,1326,1326,1326,1326,0
20250401,164700,1305838398,1326,1326,1326,1326,0
20250401,164600,1305838398,1326,1326,1326,1326,0
20250401,164500,1305838398,1326,1326,1326,1326,0
20250401,164400,1305838398,1326,1326,1326,1326,0
20250401,164300,1305838398,1326,1326,1326,1326,0
20250401,164200,1305838398,1326,1326,1326,1326,0
20250401,164100,1305838398,1326,1326,1326,1326,0
20250401,164000,1305838398,1326,1326,1326,1326,0
20250401,163900,1305838398,1326,1326,1326,1326,15296
20250401,163800,1305838398,1326,1326,1326,1326,0
20250401,163700,1305838398,1326,1326,1326,1326,0
20250401,163600,1305838398,1326,1326,1326,1326,0
20250401,163500,1305838398,1326,1326,1326,1326,0
20250401,163400,1305838398,1326,1326,1326,1326,0
20250401,163300,1305838398,1326,1326,1326,1326,0
20250401,163200,1305838398,1326,1326,1326,1326,0
20250401,163100,1305838398,1326,1326,1326,1326,0
20250401,163000,1305838398,1326,1326,1326,1326,0
20250401,162900,1305838398,1326,1326,1326,1326,0
20250401,162800,1305838398,1326,1326,1326,1326,0
20250401,162700,1305838398,1326,1326,1326,1326,0
20250401,162600,1305838398,1326,1326,1326,1326,0
20250401,162500,1305838398,1326,1326,1326,1326,0
20250401,162400,1305838398,1326,1326,1326,1326,0
20250401,162300,1305838398,1326,1326,1326,1326,0
20250401,162200,1305838398,1326,1326,1326,1326,0
20250401,162100,1305838398,1326,1326,1326,1326,0
20250401,162000,1305838398,1326,1326,1326,1326,0
20250401,161900,1305838398,1326,1326,1326,1326,0
20250401,161800,1305838398,1326,1326,1326,1326,0
20250401,161700,1305838398,1326,1326,1326,1326,0
20250401,161600,1305838398,1326,1326,1326,1326,0
20250401,161500,1305838398,1326,1326,1326,1326,0
20250401,161400,1305838398,1326,1326,1326,1326,0
20250401,161300,1305838398,1326,1326,1326,1326,0
20250401,161200,1305838398,1326,1326,1326,1326,0
20250401,161100,1305838398,1326,1326,1326,1326,0
20250401,161000,1305838398,1326,1326,1326,1326,0
20250401,160900,1305838398,1326,1326,1326,1326,15296
20250401,160800,1305838398,1326,1326,1326,1326,0
20250401,160700,1305838398,1326,1326,1326,1326,0
20250401,160600,1305838398,1326,1326,1326,1326,0
20250401,160500,1305838398,1326,1326,1326,1326,0
20250401,160400,1305838398,1326,1326,1326,1326,0
20250401,160300,1305838398,1326,1326,1326,1326,0
20250401,160200,1305838398,1326,1326,1326,1326,0
20250401,160100,1305838398,1326,1326,1326,1326,0
20250401,160000,1305838398,1326,1326,1326,1326,0
20250401,155900,1305838398,1326,1326,1326,1326,0
20250401,155800,1305838398,1326,1326,1326,1326,0
20250401,155700,1305838398,1326,1326,1326,1326,0
20250401,155600,1305838398,1326,1326,1326,1326,0
20250401,155500,1305838398,1326,1326,1326,1326,0
20250401,155400,1305838398,1326,1326,1326,1326,0
20250401,155300,1305838398,1326,1326,1326,1326,0
20250401,155200,1305838398,1326,1326,1326,1326,0
20250401,155100,1305838398,1326,1326,1326,1326,0
20250401,155000,1305838398,1326,1326,1326,1326,0
20250401,154900,1305838398,1326,1326,1326,1326,0
20250401,154800,1305838398,1326,1326,1326,1326,0
20250401,154700,1305838398,1326,1326,1326,1326,0
20250401,154600,1305838398,1326,1326,1326,1326,0
20250401,154500,1305838398,1326,1326,1326,1326,0
20250401,154400,1305838398,1326,1326,1326,1326,0
20250401,154300,1305838398,1326,1326,1326,1326,0
20250401,154200,1305838398,1326,1326,1326,1326,0
20250401,154100,1305838398,1326,1326,1326,1326,0
20250401,154000,1305838398,1326,1326,1326,1326,0
20250401,153900,1305838398,1326,1326,1326,1326,15296
20250401,153800,1305838398,1326,1326,1326,1326,0
20250401,153700,1305838398,1326,1326,1326,1326,0
20250401,153600,1305838398,1326,1326,1326,1326,0
20250401,153500,1305838398,1326,1326,1326,1326,0
20250401,153400,1305838398,1326,1326,1326,1326,0
20250401,153300,1305838398,1326,1326,1326,1326,0
20250401,153200,1305838398,1326,1326,1326,1326,0
20250401,153100,1305838398,1326,1326,1326,1326,0
20250401,153000,1305838398,1326,1326,1326,1326,15296
20250401,152900,1285555902,1326,1326,1326,1326,0
20250401,152800,1285555902,1326,1326,1326,1326,0
20250401,152700,1285555902,1326,1326,1326,1326,0
20250401,152600,1285555902,1326,1326,1326,1326,0
20250401,152500,1285555902,1326,1326,1326,1326,0
20250401,152400,1285555902,1326,1326,1326,1326,0
20250401,152300,1285555902,1326,1326,1326,1326,0
20250401,152200,1285555902,1326,1326,1326,1326,0
20250401,152100,1285555902,1326,1326,1326,1326,0
20250401,152000,1285555902,1326,1326,1326,1326,0
20250401,151900,1285555902,1326,1325,1326,1325,4826
20250401,151800,1279161015,1326,1325,1326,1325,2817
20250401,151700,1275427879,1325,1325,1325,1322,6470
20250401,151600,1266858635,1323,1325,1325,1323,2059
20250401,151500,1264132987,1325,1325,1325,1325,1889
20250401,151400,1261630062,1325,1325,1325,1325,71
20250401,151300,1261535987,1324,1324,1326,1324,1111
20250401,151200,1260064643,1324,1324,1324,1324,430
20250401,151100,1259495323,1325,1325,1325,1325,1256
20250401,151000,1257831123,1325,1325,1326,1324,2117
20250401,150900,1255024854,1325,1322,1325,1322,262
20250401,150800,1254677805,1323,1323,1323,1323,0
20250401,150700,1254677805,1323,1326,1326,1323,1287
20250401,150600,1252973566,1326,1326,1326,1326,50
20250401,150500,1252907266,1326,1323,1326,1323,283
20250401,150400,1252532299,1322,1323,1324,1322,1622
20250401,150300,1250387460,1323,1323,1323,1323,264
20250401,150200,1250038188,1323,1323,1323,1323,258
20250401,150100,1249696854,1323,1324,1324,1323,2807
20250401,150000,1245983093,1324,1324,1324,1324,726
20250401,145900,1245021869,1325,1325,1325,1325,719
20250401,145800,1244069194,1325,1325,1325,1325,101
20250401,145700,1243935369,1325,1323,1325,1323,536
20250401,145600,1243225869,1324,1326,1326,1324,3230
20250401,145500,1238948095,1325,1325,1325,1325,468
20250401,145400,1238327995,1325,1325,1325,1325,2546
20250401,145300,1234954545,1325,1325,1325,1325,0
20250401,145200,1234954545,1325,1325,1325,1325,0
20250401,145100,1234954545,1325,1325,1325,1325,775
20250401,145000,1233927670,1325,1325,1325,1325,333
20250401,144900,1233486445,1326,1326,1326,1326,1181
20250401,144800,1231920439,1326,1326,1326,1326,151
20250401,144700,1231720213,1326,1325,1326,1325,4287
20250401,144600,1226039327,1325,1325,1325,1325,177
20250401,144500,1225804802,1325,1325,1326,1325,2188
20250401,144400,1222905593,1325,1326,1326,1325,274
20250401,144300,1222542319,1326,1326,1326,1325,3252
20250401,144200,1218233310,1325,1325,1326,1325,1898
20250401,144100,1215717119,1326,1326,1326,1326,3569
20250401,144000,1210984625,1326,1326,1326,1326,111
20250401,143900,1210837439,1326,1326,1326,1326,0
20250401,143800,1210837439,1326,1326,1326,1326,206
20250401,143700,1210564283,1327,1326,1327,1325,2392
20250401,143600,1207392776,1327,1327,1327,1327,30
20250401,143500,1207352966,1327,1328,1328,1327,397
20250401,143400,1206826146,1327,1327,1327,1327,1022
20250401,143300,1205469952,1328,1328,1328,1328,2
20250401,143200,1205467296,1328,1328,1328,1328,2224
20250401,143100,1202513824,1328,1328,1329,1328,1226
20250401,143000,1200884675,1328,1326,1328,1326,6775
20250401,142900,1191892919,1326,1326,1326,1326,119
20250401,142800,1191735125,1326,1324,1326,1324,774
20250401,142700,1190709747,1323,1324,1324,1323,5644
20250401,142600,1183237109,1324,1326,1326,1324,5532
20250401,142500,1175908484,1326,1325,1326,1325,3310
20250401,142400,1171519434,1325,1325,1325,1325,142
20250401,142300,1171331284,1324,1325,1325,1324,1153
20250401,142200,1169803587,1325,1325,1325,1325,2
20250401,142100,1169800937,1324,1323,1324,1323,339
20250401,142000,1169352130,1325,1324,1325,1324,1181
20250401,141900,1167788484,1324,1324,1325,1324,6
20250401,141800,1167780538,1323,1324,1324,1323,5022
20250401,141700,1161134703,1326,1325,1326,1325,413
20250401,141600,1160587115,1327,1326,1327,1326,31
20250401,141500,1160546008,1327,1327,1327,1327,2
20250401,141400,1160543354,1325,1326,1326,1325,4773
20250401,141300,1154214939,1327,1327,1327,1327,38
20250401,141200,1154164513,1327,1327,1327,1326,398
20250401,141100,1153636377,1327,1327,1327,1327,1
20250401,141000,1153635050,1326,1325,1326,1325,1276
20250401,140900,1151943160,1323,1323,1323,1323,1
20250401,140800,1151941837,1325,1325,1325,1325,70
20250401,140700,1151849087,1326,1326,1326,1326,2
20250401,140600,1151846435,1324,1326,1326,1324,2265
20250401,140500,1148846209,1325,1326,1326,1325,110
20250401,140400,1148700449,1325,1326,1326,1325,735
20250401,140300,1147726554,1326,1326,1326,1326,2
20250401,140200,1147723902,1327,1326,1327,1326,246
20250401,140100,1147397482,1326,1326,1326,1326,2
20250401,140000,1147394830,1324,1325,1325,1324,1061
20250401,135900,1145989306,1326,1327,1327,1326,234
20250401,135800,1145678913,1327,1326,1327,1326,478
20250401,135700,1145045017,1327,1327,1327,1327,10
20250401,135600,1145031747,1328,1327,1328,1326,742
20250401,135500,1144047241,1328,1328,1328,1328,158
20250401,135400,1143837417,1328,1328,1328,1328,568
20250401,135300,1143083113,1328,1328,1329,1328,882
20250401,135200,1141911009,1328,1328,1328,1326,7413
20250401,135100,1132073973,1328,1326,1328,1326,6971
20250401,135000,1122823149,1326,1326,1326,1326,20
20250401,134900,1122796629,1326,1326,1326,1326,37
20250401,134800,1122747567,1326,1326,1326,1326,311
20250401,134700,1122335181,1327,1327,1327,1327,541
20250401,134600,1121617274,1327,1326,1327,1326,197
20250401,134500,1121356039,1323,1326,1326,1323,2752
20250401,134400,1117710574,1327,1327,1327,1326,896
20250401,134300,1116521809,1328,1328,1329,1328,511
20250401,134200,1115843086,1327,1327,1327,1327,92
20250401,134100,1115721002,1327,1328,1328,1327,180
20250401,134000,1115482139,1328,1328,1328,1328,185
20250401,133900,1115236459,1328,1327,1328,1327,857
20250401,133800,1114098366,1328,1327,1328,1327,743
20250401,133700,1113111851,1324,1324,1324,1324,0
20250401,133600,1113111851,1324,1324,1324,1324,0
20250401,133500,1113111851,1324,1324,1324,1324,7
20250401,133400,1113102583,1323,1323,1323,1323,0
20250401,133300,1113102583,1323,1325,1325,1323,1354
20250401,133200,1111310170,1323,1323,1323,1323,0
20250401,133100,1111310170,1323,1323,1323,1323,0
20250401,133000,1111310170,1323,1327,1327,1323,16
20250401,132900,1111288942,1324,1325,1325,1324,738
20250401,132800,1110311389,1325,1325,1325,1325,70
20250401,132700,1110218639,1323,1323,1323,1323,0
20250401,132600,1110218639,1323,1323,1323,1323,37
20250401,132500,1110169688,1324,1325,1325,1324,1077
20250401,132400,1108743012,1329,1324,1329,1324,46406
20250401,132300,1047288956,1324,1324,1324,1324,64
20250401,132200,1047204220,1324,1324,1324,1324,0
20250401,132100,1047204220,1324,1324,1324,1324,109
20250401,132000,1047059904,1324,1324,1324,1324,771
20250401,131900,1046039100,1324,1326,1326,1324,344
20250401,131800,1045583487,1326,1326,1326,1326,100
20250401,131700,1045450887,1327,1326,1327,1326,372
20250401,131600,1044957526,1326,1326,1326,1326,6
20250401,131500,1044949570,1327,1325,1327,1325,100
20250401,131400,1044816945,1324,1322,1324,1322,7878
20250401,131300,1034394298,1323,1323,1323,1323,574
20250401,131200,1033634896,1322,1321,1322,1321,777
20250401,131100,1032608477,1322,1323,1323,1322,136
20250401,131000,1032428576,1323,1318,1323,1318,14060
20250401,130900,1013862110,1320,1320,1320,1320,0
20250401,130800,1013862110,1320,1321,1321,1317,7871
20250401,130700,1003483110,1320,1320,1321,1320,455
20250401,130600,1002882485,1321,1322,1322,1321,897
20250401,130500,1001697260,1321,1321,1321,1321,512
20250401,130400,1001020908,1322,1322,1322,1322,64
20250401,130300,1000936300,1322,1322,1322,1322,330
20250401,130200,1000500040,1322,1323,1323,1322,814
20250401,130100,999423845,1323,1323,1323,1323,121
20250401,130000,999263762,1322,1322,1323,1322,448
20250401,125900,998671408,1322,1322,1322,1322,0
20250401,125800,998671408,1322,1323,1323,1322,854
20250401,125700,997542372,1323,1322,1323,1322,260
20250401,125600,997198452,1323,1324,1324,1323,12720
20250401,125500,980357729,1325,1325,1325,1325,1934
20250401,125400,977795179,1325,1325,1325,1325,8291
20250401,125300,966809604,1325,1325,1325,1325,280
20250401,125200,966438604,1325,1326,1326,1325,1597
20250401,125100,964321106,1326,1327,1327,1326,665
20250401,125000,963438672,1327,1327,1327,1325,2430
20250401,124900,960215886,1328,1330,1330,1328,215
20250401,124800,959930363,1328,1326,1330,1326,9645
20250401,124700,947120097,1325,1325,1325,1325,684
20250401,124600,946213797,1325,1325,1325,1324,2919
20250401,124500,942346283,1324,1324,1325,1324,276
20250401,124400,941980807,1325,1324,1325,1324,480
20250401,124300,941345231,1326,1326,1326,1326,0
20250401,124200,941345231,1326,1325,1326,1324,645
20250401,124100,940491049,1324,1324,1324,1324,124
20250401,124000,940326873,1324,1324,1324,1324,135
20250401,123900,940148133,1326,1325,1326,1324,3071
20250401,123800,936079866,1325,1325,1325,1325,124
20250401,123700,935915566,1325,1325,1326,1325,176
20250401,123600,935682317,1326,1326,1326,1326,282
20250401,123500,935308385,1326,1326,1326,1325,7159
20250401,123400,925815557,1325,1325,1325,1325,987
20250401,123300,924507782,1325,1325,1325,1324,213
20250401,123200,924225681,1324,1324,1324,1324,210
20250401,123100,923947641,1325,1326,1326,1325,1966
20250401,123000,921342082,1326,1325,1326,1325,3661
20250401,122900,916487599,1325,1325,1325,1325,521
20250401,122800,915797274,1325,1325,1326,1324,1194
20250401,122700,914215820,1326,1323,1326,1323,7575
20250401,122600,904186814,1323,1322,1323,1322,245
20250401,122500,903862869,1322,1322,1322,1322,124
20250401,122400,903698941,1322,1322,1322,1322,80
20250401,122300,903593181,1322,1322,1323,1322,194
20250401,122200,903336710,1323,1323,1323,1322,229
20250401,122100,903033867,1322,1322,1322,1321,240
20250401,122000,902716712,1321,1321,1321,1321,124
20250401,121900,902552908,1322,1321,1322,1321,257
20250401,121800,902213402,1321,1321,1321,1321,0
20250401,121700,902213402,1321,1322,1322,1321,1377
20250401,121600,900394293,1321,1323,1323,1321,435
20250401,121500,899819359,1323,1324,1324,1323,1790
20250401,121400,897449749,1324,1326,1327,1324,4076
20250401,121300,892046423,1326,1321,1326,1321,11662
20250401,121200,876600321,1321,1321,1321,1321,100
20250401,121100,876468221,1322,1321,1322,1321,84
20250401,121000,876357223,1321,1323,1323,1321,3014
20250401,120900,872374001,1323,1323,1324,1322,5053
20250401,120800,865685654,1322,1321,1323,1321,1873
20250401,120700,863209413,1322,1318,1322,1318,6150
20250401,120600,855091404,1318,1318,1318,1318,584
20250401,120500,854321692,1319,1319,1319,1319,125
20250401,120400,854156817,1320,1320,1320,1318,270
20250401,120300,853800477,1317,1318,1320,1317,3989
20250401,120200,848537930,1317,1317,1317,1317,134
20250401,120100,848361452,1318,1319,1319,1317,439
20250401,120000,847782827,1318,1319,1319,1318,150
20250401,115900,847585102,1319,1319,1319,1319,124
20250401,115800,847421546,1319,1318,1319,1318,176
20250401,115700,847189447,1319,1318,1319,1318,152
20250401,115600,846989109,1318,1318,1318,1318,118
20250401,115500,846833585,1318,1318,1318,1318,107
20250401,115400,846692559,1315,1314,1315,1314,485
20250401,115300,846055150,1315,1315,1315,1315,629
20250401,115200,845228015,1316,1319,1319,1316,808
20250401,115100,844163421,1317,1315,1317,1314,2313
20250401,115000,841123003,1315,1316,1316,1315,1648
20250401,114900,838954935,1316,1316,1316,1316,2203
20250401,114800,836055787,1315,1318,1318,1315,1000
20250401,114700,834738628,1318,1321,1321,1318,4823
20250401,114600,828373041,1322,1322,1322,1322,273
20250401,114500,828012135,1321,1321,1323,1321,7472
20250401,114400,818139495,1321,1321,1321,1321,807
20250401,114300,817073448,1321,1321,1322,1321,1278
20250401,114200,815385203,1322,1322,1323,1322,167
20250401,114100,815164391,1323,1323,1323,1323,2274
20250401,114000,812155889,1321,1322,1322,1321,3445
20250401,113900,807603574,1322,1321,1322,1321,3379
20250401,113800,803136681,1321,1323,1323,1321,1918
20250401,113700,800601001,1324,1323,1324,1323,1112
20250401,113600,799129820,1323,1324,1324,1323,295
20250401,113500,798739524,1322,1323,1323,1322,6011
20250401,113400,790792319,1323,1323,1324,1323,5257
20250401,113300,783837111,1315,1323,1323,1315,2124
20250401,113200,781033106,1323,1322,1323,1322,3461
20250401,113100,776454327,1323,1323,1323,1323,2652
20250401,113000,772945731,1323,1323,1323,1322,499
20250401,112900,772285822,1323,1324,1324,1323,278
20250401,112800,771917945,1323,1325,1325,1323,476
20250401,112700,771287776,1325,1324,1325,1324,665
20250401,112600,770407314,1323,1320,1323,1320,6252
20250401,112500,762145126,1320,1320,1320,1320,1
20250401,112400,762143806,1320,1319,1320,1319,273
20250401,112300,761783496,1320,1320,1320,1319,2376
20250401,112200,758647418,1320,1322,1322,1320,1131
20250401,112100,757153627,1322,1324,1324,1322,1140
20250401,112000,755646036,1324,1324,1324,1324,769
20250401,111900,754627880,1324,1328,1328,1324,8205
20250401,111800,743761835,1328,1325,1328,1325,3183
20250401,111700,739542078,1325,1327,1327,1324,5908
20250401,111600,731707943,1325,1320,1326,1319,42402
20250401,111500,675660704,1319,1318,1319,1318,1846
20250401,111400,673226102,1319,1314,1320,1313,20581
20250401,111300,646109980,1314,1310,1315,1310,975
20250401,111200,644828497,1313,1311,1313,1311,575
20250401,111100,644074457,1311,1315,1315,1310,4350
20250401,111000,638370858,1310,1311,1315,1310,10296
20250401,110900,624850382,1308,1308,1309,1308,2275
20250401,110800,621872546,1308,1308,1309,1308,64
20250401,110700,621788777,1308,1310,1310,1308,66
20250401,110600,621702347,1308,1311,1311,1308,1288
20250401,110500,620015535,1312,1312,1312,1310,3754
20250401,110400,615090796,1311,1312,1313,1309,5111
20250401,110300,608386697,1312,1311,1312,1311,358
20250401,110200,607917125,1311,1309,1311,1304,4284
20250401,110100,602301356,1311,1311,1311,1299,13822
20250401,110000,584291674,1311,1311,1311,1310,210
20250401,105900,584016488,1311,1311,1312,1310,1552
20250401,105800,581981297,1311,1310,1311,1310,229
20250401,105700,581681227,1310,1311,1311,1310,586
20250401,105600,580913521,1312,1310,1312,1310,1859
20250401,105500,578475718,1310,1310,1310,1309,1348
20250401,105400,576709999,1310,1310,1310,1306,15241
20250401,105300,556762946,1310,1313,1313,1310,1726
20250401,105200,554498724,1314,1310,1314,1310,15886
20250401,105100,533657766,1310,1309,1310,1309,2127
20250401,105000,530873521,1309,1313,1313,1309,4020
20250401,104900,525610092,1313,1312,1313,1311,6813
20250401,104800,516671256,1312,1309,1312,1308,8520
20250401,104700,505509946,1310,1310,1311,1309,7765
20250401,104600,495336473,1309,1309,1309,1308,3078
20250401,104500,491309940,1309,1308,1309,1308,2757
20250401,104400,487703031,1309,1306,1309,1305,14971
20250401,104300,468122926,1306,1300,1307,1300,13894
20250401,104200,450025860,1300,1299,1300,1299,136
20250401,104100,449849184,1300,1300,1300,1299,150
20250401,104000,449654309,1300,1298,1300,1297,1833
20250401,103900,447276064,1298,1298,1298,1295,184
20250401,103800,447037292,1298,1298,1299,1298,102
20250401,103700,446904895,1299,1299,1299,1299,17
20250401,103600,446882812,1302,1301,1302,1301,4
20250401,103500,446877606,1302,1298,1302,1298,556
20250401,103400,446154139,1299,1301,1301,1299,1205
20250401,103300,444587549,1301,1300,1301,1300,211
20250401,103200,444313162,1301,1302,1302,1301,548
20250401,103100,443600213,1302,1303,1303,1302,267
20250401,103000,443252435,1303,1303,1304,1303,896
20250401,102900,442084863,1303,1304,1304,1303,172
20250401,102800,441860699,1304,1304,1304,1303,217
20250401,102700,441577855,1303,1303,1303,1303,372
20250401,102600,441093139,1304,1304,1304,1301,4211
20250401,102500,435613228,1304,1306,1306,1304,280
20250401,102400,435247774,1307,1308,1308,1306,3550
20250401,102300,430605608,1308,1305,1308,1305,4045
20250401,102200,425318904,1303,1303,1303,1303,0
20250401,102100,425318904,1303,1305,1305,1303,819
20250401,102000,424250877,1306,1306,1306,1306,0
20250401,101900,424250877,1306,1306,1306,1305,265
20250401,101800,423905036,1303,1308,1308,1303,24
20250401,101700,423873744,1301,1306,1310,1301,8798
20250401,101600,412377765,1306,1302,1306,1302,5416
20250401,101500,405315888,1302,1302,1303,1302,4224
20250401,101400,399815286,1302,1299,1302,1299,832
20250401,101300,398732514,1298,1299,1299,1298,125
20250401,101200,398570263,1299,1293,1299,1293,2506
20250401,101100,395321163,1298,1294,1298,1294,3694
20250401,101000,390529439,1292,1292,1292,1292,341
20250401,100900,390088867,1294,1293,1294,1292,1240
20250401,100800,388485471,1294,1291,1295,1290,6496
20250401,100700,380088058,1288,1292,1292,1288,29
20250401,100600,380050602,1289,1289,1289,1289,0
20250401,100500,380050602,1289,1289,1289,1288,1249
20250401,100400,378440765,1294,1293,1294,1293,5000
20250401,100300,371971265,1294,1289,1294,1289,330
20250401,100200,371544873,1290,1290,1290,1288,19607
20250401,100100,346251945,1290,1288,1290,1288,1407
20250401,100000,344439725,1288,1289,1289,1287,828
20250401,095900,343373908,1287,1283,1287,1283,904
20250401,095800,342212505,1285,1286,1286,1282,25002
20250401,095700,310136318,1287,1287,1287,1287,15
20250401,095600,310117013,1287,1289,1289,1287,3474
20250401,095500,305644500,1288,1289,1289,1288,125
20250401,095400,305483499,1289,1288,1290,1288,2002
20250401,095300,302900922,1290,1290,1290,1289,3108
20250401,095200,298894102,1291,1291,1291,1291,417
20250401,095100,298355755,1290,1290,1290,1290,125
20250401,095000,298194505,1290,1291,1291,1288,4230
20250401,094900,292742231,1292,1292,1292,1292,124
20250401,094800,292582023,1292,1293,1293,1291,569
20250401,094700,291847307,1293,1290,1294,1290,1404
20250401,094600,290033217,1290,1289,1290,1289,338
20250401,094500,289597522,1290,1289,1290,1289,662
20250401,094400,288744119,1290,1292,1292,1290,11506
20250401,094300,273896800,1292,1296,1296,1292,2393
20250401,094200,270803817,1293,1294,1294,1293,1436
20250401,094100,268945933,1296,1296,1296,1295,956
20250401,094000,267707081,1296,1296,1297,1294,9778
20250401,093900,255042415,1297,1297,1299,1297,1217
20250401,093800,253462964,1297,1296,1299,1296,1509
20250401,093700,251507287,1295,1295,1296,1294,3402
20250401,093600,247098653,1295,1297,1297,1295,1470
20250401,093500,245194335,1297,1298,1298,1295,3574
20250401,093400,240562104,1299,1301,1301,1296,775
20250401,093300,239557665,1295,1297,1299,1295,3035
20250401,093200,235624202,1298,1299,1299,1296,5586
20250401,093100,228377169,1303,1302,1304,1300,4998
20250401,093000,221876370,1302,1304,1304,1302,4016
20250401,092900,216647535,1303,1300,1303,1298,5137
20250401,092800,209961176,1300,1304,1304,1300,6977
20250401,092700,200886399,1304,1303,1304,1303,366
20250401,092600,200409384,1304,1305,1305,1301,4317
20250401,092500,194779131,1305,1307,1307,1305,2
20250401,092400,194776519,1307,1306,1307,1304,10004
20250401,092300,181727969,1304,1306,1306,1304,5242
20250401,092200,174886858,1309,1309,1309,1309,0
20250401,092100,174886858,1309,1305,1309,1305,9840
20250401,092000,162019928,1306,1307,1307,1305,1410
20250401,091900,160178774,1307,1306,1307,1306,1720
20250401,091800,157931939,1306,1309,1309,1306,7922
20250401,091700,147572068,1307,1306,1309,1306,5102
20250401,091600,140900090,1306,1304,1306,1304,2426
20250401,091500,137736582,1305,1305,1305,1304,12750
20250401,091400,121099446,1305,1305,1306,1305,10107
20250401,091300,107901813,1305,1308,1308,1305,1763
20250401,091200,105598967,1307,1304,1307,1304,5796
20250401,091100,98034081,1304,1304,1304,1304,3147
20250401,091000,93930393,1304,1301,1305,1300,2561
20250401,090900,90595617,1303,1300,1303,1300,4034
20250401,090800,85346672,1299,1299,1299,1297,1786
20250401,090700,83027358,1297,1298,1298,1295,1753
20250401,090600,80755163,1297,1300,1300,1296,2270
20250401,090500,77806171,1297,1287,1297,1286,14229
20250401,090400,59418590,1292,1290,1292,1288,4666
20250401,090300,53400146,1290,1295,1295,1290,1204
20250401,090200,51846971,1290,1297,1297,1289,2381
20250401,090100,48773875,1297,1298,1298,1284,4127
20250401,090000,43419415,1298,1282,1305,1282,33638
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 190900 1305838398 1326 1326 1326 1326 15296
3 20250401 190800 1305838398 1326 1326 1326 1326 0
4 20250401 190700 1305838398 1326 1326 1326 1326 0
5 20250401 190600 1305838398 1326 1326 1326 1326 0
6 20250401 190500 1305838398 1326 1326 1326 1326 0
7 20250401 190400 1305838398 1326 1326 1326 1326 0
8 20250401 190300 1305838398 1326 1326 1326 1326 0
9 20250401 190200 1305838398 1326 1326 1326 1326 0
10 20250401 190100 1305838398 1326 1326 1326 1326 0
11 20250401 190000 1305838398 1326 1326 1326 1326 0
12 20250401 185900 1305838398 1326 1326 1326 1326 0
13 20250401 185800 1305838398 1326 1326 1326 1326 0
14 20250401 185700 1305838398 1326 1326 1326 1326 0
15 20250401 185600 1305838398 1326 1326 1326 1326 0
16 20250401 185500 1305838398 1326 1326 1326 1326 0
17 20250401 185400 1305838398 1326 1326 1326 1326 0
18 20250401 185300 1305838398 1326 1326 1326 1326 0
19 20250401 185200 1305838398 1326 1326 1326 1326 0
20 20250401 185100 1305838398 1326 1326 1326 1326 0
21 20250401 185000 1305838398 1326 1326 1326 1326 0
22 20250401 184900 1305838398 1326 1326 1326 1326 0
23 20250401 184800 1305838398 1326 1326 1326 1326 0
24 20250401 184700 1305838398 1326 1326 1326 1326 0
25 20250401 184600 1305838398 1326 1326 1326 1326 0
26 20250401 184500 1305838398 1326 1326 1326 1326 0
27 20250401 184400 1305838398 1326 1326 1326 1326 0
28 20250401 184300 1305838398 1326 1326 1326 1326 0
29 20250401 184200 1305838398 1326 1326 1326 1326 0
30 20250401 184100 1305838398 1326 1326 1326 1326 0
31 20250401 184000 1305838398 1326 1326 1326 1326 0
32 20250401 183900 1305838398 1326 1326 1326 1326 15296
33 20250401 183800 1305838398 1326 1326 1326 1326 0
34 20250401 183700 1305838398 1326 1326 1326 1326 0
35 20250401 183600 1305838398 1326 1326 1326 1326 0
36 20250401 183500 1305838398 1326 1326 1326 1326 0
37 20250401 183400 1305838398 1326 1326 1326 1326 0
38 20250401 183300 1305838398 1326 1326 1326 1326 0
39 20250401 183200 1305838398 1326 1326 1326 1326 0
40 20250401 183100 1305838398 1326 1326 1326 1326 0
41 20250401 183000 1305838398 1326 1326 1326 1326 0
42 20250401 182900 1305838398 1326 1326 1326 1326 0
43 20250401 182800 1305838398 1326 1326 1326 1326 0
44 20250401 182700 1305838398 1326 1326 1326 1326 0
45 20250401 182600 1305838398 1326 1326 1326 1326 0
46 20250401 182500 1305838398 1326 1326 1326 1326 0
47 20250401 182400 1305838398 1326 1326 1326 1326 0
48 20250401 182300 1305838398 1326 1326 1326 1326 0
49 20250401 182200 1305838398 1326 1326 1326 1326 0
50 20250401 182100 1305838398 1326 1326 1326 1326 0
51 20250401 182000 1305838398 1326 1326 1326 1326 0
52 20250401 181900 1305838398 1326 1326 1326 1326 0
53 20250401 181800 1305838398 1326 1326 1326 1326 0
54 20250401 181700 1305838398 1326 1326 1326 1326 0
55 20250401 181600 1305838398 1326 1326 1326 1326 0
56 20250401 181500 1305838398 1326 1326 1326 1326 0
57 20250401 181400 1305838398 1326 1326 1326 1326 0
58 20250401 181300 1305838398 1326 1326 1326 1326 0
59 20250401 181200 1305838398 1326 1326 1326 1326 0
60 20250401 181100 1305838398 1326 1326 1326 1326 0
61 20250401 181000 1305838398 1326 1326 1326 1326 0
62 20250401 180900 1305838398 1326 1326 1326 1326 15296
63 20250401 180800 1305838398 1326 1326 1326 1326 0
64 20250401 180700 1305838398 1326 1326 1326 1326 0
65 20250401 180600 1305838398 1326 1326 1326 1326 0
66 20250401 180500 1305838398 1326 1326 1326 1326 0
67 20250401 180400 1305838398 1326 1326 1326 1326 0
68 20250401 180300 1305838398 1326 1326 1326 1326 0
69 20250401 180200 1305838398 1326 1326 1326 1326 0
70 20250401 180100 1305838398 1326 1326 1326 1326 0
71 20250401 180000 1305838398 1326 1326 1326 1326 0
72 20250401 175900 1305838398 1326 1326 1326 1326 0
73 20250401 175800 1305838398 1326 1326 1326 1326 0
74 20250401 175700 1305838398 1326 1326 1326 1326 0
75 20250401 175600 1305838398 1326 1326 1326 1326 0
76 20250401 175500 1305838398 1326 1326 1326 1326 0
77 20250401 175400 1305838398 1326 1326 1326 1326 0
78 20250401 175300 1305838398 1326 1326 1326 1326 0
79 20250401 175200 1305838398 1326 1326 1326 1326 0
80 20250401 175100 1305838398 1326 1326 1326 1326 0
81 20250401 175000 1305838398 1326 1326 1326 1326 0
82 20250401 174900 1305838398 1326 1326 1326 1326 0
83 20250401 174800 1305838398 1326 1326 1326 1326 0
84 20250401 174700 1305838398 1326 1326 1326 1326 0
85 20250401 174600 1305838398 1326 1326 1326 1326 0
86 20250401 174500 1305838398 1326 1326 1326 1326 0
87 20250401 174400 1305838398 1326 1326 1326 1326 0
88 20250401 174300 1305838398 1326 1326 1326 1326 0
89 20250401 174200 1305838398 1326 1326 1326 1326 0
90 20250401 174100 1305838398 1326 1326 1326 1326 0
91 20250401 174000 1305838398 1326 1326 1326 1326 0
92 20250401 173900 1305838398 1326 1326 1326 1326 15296
93 20250401 173800 1305838398 1326 1326 1326 1326 0
94 20250401 173700 1305838398 1326 1326 1326 1326 0
95 20250401 173600 1305838398 1326 1326 1326 1326 0
96 20250401 173500 1305838398 1326 1326 1326 1326 0
97 20250401 173400 1305838398 1326 1326 1326 1326 0
98 20250401 173300 1305838398 1326 1326 1326 1326 0
99 20250401 173200 1305838398 1326 1326 1326 1326 0
100 20250401 173100 1305838398 1326 1326 1326 1326 0
101 20250401 173000 1305838398 1326 1326 1326 1326 0
102 20250401 172900 1305838398 1326 1326 1326 1326 0
103 20250401 172800 1305838398 1326 1326 1326 1326 0
104 20250401 172700 1305838398 1326 1326 1326 1326 0
105 20250401 172600 1305838398 1326 1326 1326 1326 0
106 20250401 172500 1305838398 1326 1326 1326 1326 0
107 20250401 172400 1305838398 1326 1326 1326 1326 0
108 20250401 172300 1305838398 1326 1326 1326 1326 0
109 20250401 172200 1305838398 1326 1326 1326 1326 0
110 20250401 172100 1305838398 1326 1326 1326 1326 0
111 20250401 172000 1305838398 1326 1326 1326 1326 0
112 20250401 171900 1305838398 1326 1326 1326 1326 0
113 20250401 171800 1305838398 1326 1326 1326 1326 0
114 20250401 171700 1305838398 1326 1326 1326 1326 0
115 20250401 171600 1305838398 1326 1326 1326 1326 0
116 20250401 171500 1305838398 1326 1326 1326 1326 0
117 20250401 171400 1305838398 1326 1326 1326 1326 0
118 20250401 171300 1305838398 1326 1326 1326 1326 0
119 20250401 171200 1305838398 1326 1326 1326 1326 0
120 20250401 171100 1305838398 1326 1326 1326 1326 0
121 20250401 171000 1305838398 1326 1326 1326 1326 0
122 20250401 170900 1305838398 1326 1326 1326 1326 15296
123 20250401 170800 1305838398 1326 1326 1326 1326 0
124 20250401 170700 1305838398 1326 1326 1326 1326 0
125 20250401 170600 1305838398 1326 1326 1326 1326 0
126 20250401 170500 1305838398 1326 1326 1326 1326 0
127 20250401 170400 1305838398 1326 1326 1326 1326 0
128 20250401 170300 1305838398 1326 1326 1326 1326 0
129 20250401 170200 1305838398 1326 1326 1326 1326 0
130 20250401 170100 1305838398 1326 1326 1326 1326 0
131 20250401 170000 1305838398 1326 1326 1326 1326 0
132 20250401 165900 1305838398 1326 1326 1326 1326 0
133 20250401 165800 1305838398 1326 1326 1326 1326 0
134 20250401 165700 1305838398 1326 1326 1326 1326 0
135 20250401 165600 1305838398 1326 1326 1326 1326 0
136 20250401 165500 1305838398 1326 1326 1326 1326 0
137 20250401 165400 1305838398 1326 1326 1326 1326 0
138 20250401 165300 1305838398 1326 1326 1326 1326 0
139 20250401 165200 1305838398 1326 1326 1326 1326 0
140 20250401 165100 1305838398 1326 1326 1326 1326 0
141 20250401 165000 1305838398 1326 1326 1326 1326 0
142 20250401 164900 1305838398 1326 1326 1326 1326 0
143 20250401 164800 1305838398 1326 1326 1326 1326 0
144 20250401 164700 1305838398 1326 1326 1326 1326 0
145 20250401 164600 1305838398 1326 1326 1326 1326 0
146 20250401 164500 1305838398 1326 1326 1326 1326 0
147 20250401 164400 1305838398 1326 1326 1326 1326 0
148 20250401 164300 1305838398 1326 1326 1326 1326 0
149 20250401 164200 1305838398 1326 1326 1326 1326 0
150 20250401 164100 1305838398 1326 1326 1326 1326 0
151 20250401 164000 1305838398 1326 1326 1326 1326 0
152 20250401 163900 1305838398 1326 1326 1326 1326 15296
153 20250401 163800 1305838398 1326 1326 1326 1326 0
154 20250401 163700 1305838398 1326 1326 1326 1326 0
155 20250401 163600 1305838398 1326 1326 1326 1326 0
156 20250401 163500 1305838398 1326 1326 1326 1326 0
157 20250401 163400 1305838398 1326 1326 1326 1326 0
158 20250401 163300 1305838398 1326 1326 1326 1326 0
159 20250401 163200 1305838398 1326 1326 1326 1326 0
160 20250401 163100 1305838398 1326 1326 1326 1326 0
161 20250401 163000 1305838398 1326 1326 1326 1326 0
162 20250401 162900 1305838398 1326 1326 1326 1326 0
163 20250401 162800 1305838398 1326 1326 1326 1326 0
164 20250401 162700 1305838398 1326 1326 1326 1326 0
165 20250401 162600 1305838398 1326 1326 1326 1326 0
166 20250401 162500 1305838398 1326 1326 1326 1326 0
167 20250401 162400 1305838398 1326 1326 1326 1326 0
168 20250401 162300 1305838398 1326 1326 1326 1326 0
169 20250401 162200 1305838398 1326 1326 1326 1326 0
170 20250401 162100 1305838398 1326 1326 1326 1326 0
171 20250401 162000 1305838398 1326 1326 1326 1326 0
172 20250401 161900 1305838398 1326 1326 1326 1326 0
173 20250401 161800 1305838398 1326 1326 1326 1326 0
174 20250401 161700 1305838398 1326 1326 1326 1326 0
175 20250401 161600 1305838398 1326 1326 1326 1326 0
176 20250401 161500 1305838398 1326 1326 1326 1326 0
177 20250401 161400 1305838398 1326 1326 1326 1326 0
178 20250401 161300 1305838398 1326 1326 1326 1326 0
179 20250401 161200 1305838398 1326 1326 1326 1326 0
180 20250401 161100 1305838398 1326 1326 1326 1326 0
181 20250401 161000 1305838398 1326 1326 1326 1326 0
182 20250401 160900 1305838398 1326 1326 1326 1326 15296
183 20250401 160800 1305838398 1326 1326 1326 1326 0
184 20250401 160700 1305838398 1326 1326 1326 1326 0
185 20250401 160600 1305838398 1326 1326 1326 1326 0
186 20250401 160500 1305838398 1326 1326 1326 1326 0
187 20250401 160400 1305838398 1326 1326 1326 1326 0
188 20250401 160300 1305838398 1326 1326 1326 1326 0
189 20250401 160200 1305838398 1326 1326 1326 1326 0
190 20250401 160100 1305838398 1326 1326 1326 1326 0
191 20250401 160000 1305838398 1326 1326 1326 1326 0
192 20250401 155900 1305838398 1326 1326 1326 1326 0
193 20250401 155800 1305838398 1326 1326 1326 1326 0
194 20250401 155700 1305838398 1326 1326 1326 1326 0
195 20250401 155600 1305838398 1326 1326 1326 1326 0
196 20250401 155500 1305838398 1326 1326 1326 1326 0
197 20250401 155400 1305838398 1326 1326 1326 1326 0
198 20250401 155300 1305838398 1326 1326 1326 1326 0
199 20250401 155200 1305838398 1326 1326 1326 1326 0
200 20250401 155100 1305838398 1326 1326 1326 1326 0
201 20250401 155000 1305838398 1326 1326 1326 1326 0
202 20250401 154900 1305838398 1326 1326 1326 1326 0
203 20250401 154800 1305838398 1326 1326 1326 1326 0
204 20250401 154700 1305838398 1326 1326 1326 1326 0
205 20250401 154600 1305838398 1326 1326 1326 1326 0
206 20250401 154500 1305838398 1326 1326 1326 1326 0
207 20250401 154400 1305838398 1326 1326 1326 1326 0
208 20250401 154300 1305838398 1326 1326 1326 1326 0
209 20250401 154200 1305838398 1326 1326 1326 1326 0
210 20250401 154100 1305838398 1326 1326 1326 1326 0
211 20250401 154000 1305838398 1326 1326 1326 1326 0
212 20250401 153900 1305838398 1326 1326 1326 1326 15296
213 20250401 153800 1305838398 1326 1326 1326 1326 0
214 20250401 153700 1305838398 1326 1326 1326 1326 0
215 20250401 153600 1305838398 1326 1326 1326 1326 0
216 20250401 153500 1305838398 1326 1326 1326 1326 0
217 20250401 153400 1305838398 1326 1326 1326 1326 0
218 20250401 153300 1305838398 1326 1326 1326 1326 0
219 20250401 153200 1305838398 1326 1326 1326 1326 0
220 20250401 153100 1305838398 1326 1326 1326 1326 0
221 20250401 153000 1305838398 1326 1326 1326 1326 15296
222 20250401 152900 1285555902 1326 1326 1326 1326 0
223 20250401 152800 1285555902 1326 1326 1326 1326 0
224 20250401 152700 1285555902 1326 1326 1326 1326 0
225 20250401 152600 1285555902 1326 1326 1326 1326 0
226 20250401 152500 1285555902 1326 1326 1326 1326 0
227 20250401 152400 1285555902 1326 1326 1326 1326 0
228 20250401 152300 1285555902 1326 1326 1326 1326 0
229 20250401 152200 1285555902 1326 1326 1326 1326 0
230 20250401 152100 1285555902 1326 1326 1326 1326 0
231 20250401 152000 1285555902 1326 1326 1326 1326 0
232 20250401 151900 1285555902 1326 1325 1326 1325 4826
233 20250401 151800 1279161015 1326 1325 1326 1325 2817
234 20250401 151700 1275427879 1325 1325 1325 1322 6470
235 20250401 151600 1266858635 1323 1325 1325 1323 2059
236 20250401 151500 1264132987 1325 1325 1325 1325 1889
237 20250401 151400 1261630062 1325 1325 1325 1325 71
238 20250401 151300 1261535987 1324 1324 1326 1324 1111
239 20250401 151200 1260064643 1324 1324 1324 1324 430
240 20250401 151100 1259495323 1325 1325 1325 1325 1256
241 20250401 151000 1257831123 1325 1325 1326 1324 2117
242 20250401 150900 1255024854 1325 1322 1325 1322 262
243 20250401 150800 1254677805 1323 1323 1323 1323 0
244 20250401 150700 1254677805 1323 1326 1326 1323 1287
245 20250401 150600 1252973566 1326 1326 1326 1326 50
246 20250401 150500 1252907266 1326 1323 1326 1323 283
247 20250401 150400 1252532299 1322 1323 1324 1322 1622
248 20250401 150300 1250387460 1323 1323 1323 1323 264
249 20250401 150200 1250038188 1323 1323 1323 1323 258
250 20250401 150100 1249696854 1323 1324 1324 1323 2807
251 20250401 150000 1245983093 1324 1324 1324 1324 726
252 20250401 145900 1245021869 1325 1325 1325 1325 719
253 20250401 145800 1244069194 1325 1325 1325 1325 101
254 20250401 145700 1243935369 1325 1323 1325 1323 536
255 20250401 145600 1243225869 1324 1326 1326 1324 3230
256 20250401 145500 1238948095 1325 1325 1325 1325 468
257 20250401 145400 1238327995 1325 1325 1325 1325 2546
258 20250401 145300 1234954545 1325 1325 1325 1325 0
259 20250401 145200 1234954545 1325 1325 1325 1325 0
260 20250401 145100 1234954545 1325 1325 1325 1325 775
261 20250401 145000 1233927670 1325 1325 1325 1325 333
262 20250401 144900 1233486445 1326 1326 1326 1326 1181
263 20250401 144800 1231920439 1326 1326 1326 1326 151
264 20250401 144700 1231720213 1326 1325 1326 1325 4287
265 20250401 144600 1226039327 1325 1325 1325 1325 177
266 20250401 144500 1225804802 1325 1325 1326 1325 2188
267 20250401 144400 1222905593 1325 1326 1326 1325 274
268 20250401 144300 1222542319 1326 1326 1326 1325 3252
269 20250401 144200 1218233310 1325 1325 1326 1325 1898
270 20250401 144100 1215717119 1326 1326 1326 1326 3569
271 20250401 144000 1210984625 1326 1326 1326 1326 111
272 20250401 143900 1210837439 1326 1326 1326 1326 0
273 20250401 143800 1210837439 1326 1326 1326 1326 206
274 20250401 143700 1210564283 1327 1326 1327 1325 2392
275 20250401 143600 1207392776 1327 1327 1327 1327 30
276 20250401 143500 1207352966 1327 1328 1328 1327 397
277 20250401 143400 1206826146 1327 1327 1327 1327 1022
278 20250401 143300 1205469952 1328 1328 1328 1328 2
279 20250401 143200 1205467296 1328 1328 1328 1328 2224
280 20250401 143100 1202513824 1328 1328 1329 1328 1226
281 20250401 143000 1200884675 1328 1326 1328 1326 6775
282 20250401 142900 1191892919 1326 1326 1326 1326 119
283 20250401 142800 1191735125 1326 1324 1326 1324 774
284 20250401 142700 1190709747 1323 1324 1324 1323 5644
285 20250401 142600 1183237109 1324 1326 1326 1324 5532
286 20250401 142500 1175908484 1326 1325 1326 1325 3310
287 20250401 142400 1171519434 1325 1325 1325 1325 142
288 20250401 142300 1171331284 1324 1325 1325 1324 1153
289 20250401 142200 1169803587 1325 1325 1325 1325 2
290 20250401 142100 1169800937 1324 1323 1324 1323 339
291 20250401 142000 1169352130 1325 1324 1325 1324 1181
292 20250401 141900 1167788484 1324 1324 1325 1324 6
293 20250401 141800 1167780538 1323 1324 1324 1323 5022
294 20250401 141700 1161134703 1326 1325 1326 1325 413
295 20250401 141600 1160587115 1327 1326 1327 1326 31
296 20250401 141500 1160546008 1327 1327 1327 1327 2
297 20250401 141400 1160543354 1325 1326 1326 1325 4773
298 20250401 141300 1154214939 1327 1327 1327 1327 38
299 20250401 141200 1154164513 1327 1327 1327 1326 398
300 20250401 141100 1153636377 1327 1327 1327 1327 1
301 20250401 141000 1153635050 1326 1325 1326 1325 1276
302 20250401 140900 1151943160 1323 1323 1323 1323 1
303 20250401 140800 1151941837 1325 1325 1325 1325 70
304 20250401 140700 1151849087 1326 1326 1326 1326 2
305 20250401 140600 1151846435 1324 1326 1326 1324 2265
306 20250401 140500 1148846209 1325 1326 1326 1325 110
307 20250401 140400 1148700449 1325 1326 1326 1325 735
308 20250401 140300 1147726554 1326 1326 1326 1326 2
309 20250401 140200 1147723902 1327 1326 1327 1326 246
310 20250401 140100 1147397482 1326 1326 1326 1326 2
311 20250401 140000 1147394830 1324 1325 1325 1324 1061
312 20250401 135900 1145989306 1326 1327 1327 1326 234
313 20250401 135800 1145678913 1327 1326 1327 1326 478
314 20250401 135700 1145045017 1327 1327 1327 1327 10
315 20250401 135600 1145031747 1328 1327 1328 1326 742
316 20250401 135500 1144047241 1328 1328 1328 1328 158
317 20250401 135400 1143837417 1328 1328 1328 1328 568
318 20250401 135300 1143083113 1328 1328 1329 1328 882
319 20250401 135200 1141911009 1328 1328 1328 1326 7413
320 20250401 135100 1132073973 1328 1326 1328 1326 6971
321 20250401 135000 1122823149 1326 1326 1326 1326 20
322 20250401 134900 1122796629 1326 1326 1326 1326 37
323 20250401 134800 1122747567 1326 1326 1326 1326 311
324 20250401 134700 1122335181 1327 1327 1327 1327 541
325 20250401 134600 1121617274 1327 1326 1327 1326 197
326 20250401 134500 1121356039 1323 1326 1326 1323 2752
327 20250401 134400 1117710574 1327 1327 1327 1326 896
328 20250401 134300 1116521809 1328 1328 1329 1328 511
329 20250401 134200 1115843086 1327 1327 1327 1327 92
330 20250401 134100 1115721002 1327 1328 1328 1327 180
331 20250401 134000 1115482139 1328 1328 1328 1328 185
332 20250401 133900 1115236459 1328 1327 1328 1327 857
333 20250401 133800 1114098366 1328 1327 1328 1327 743
334 20250401 133700 1113111851 1324 1324 1324 1324 0
335 20250401 133600 1113111851 1324 1324 1324 1324 0
336 20250401 133500 1113111851 1324 1324 1324 1324 7
337 20250401 133400 1113102583 1323 1323 1323 1323 0
338 20250401 133300 1113102583 1323 1325 1325 1323 1354
339 20250401 133200 1111310170 1323 1323 1323 1323 0
340 20250401 133100 1111310170 1323 1323 1323 1323 0
341 20250401 133000 1111310170 1323 1327 1327 1323 16
342 20250401 132900 1111288942 1324 1325 1325 1324 738
343 20250401 132800 1110311389 1325 1325 1325 1325 70
344 20250401 132700 1110218639 1323 1323 1323 1323 0
345 20250401 132600 1110218639 1323 1323 1323 1323 37
346 20250401 132500 1110169688 1324 1325 1325 1324 1077
347 20250401 132400 1108743012 1329 1324 1329 1324 46406
348 20250401 132300 1047288956 1324 1324 1324 1324 64
349 20250401 132200 1047204220 1324 1324 1324 1324 0
350 20250401 132100 1047204220 1324 1324 1324 1324 109
351 20250401 132000 1047059904 1324 1324 1324 1324 771
352 20250401 131900 1046039100 1324 1326 1326 1324 344
353 20250401 131800 1045583487 1326 1326 1326 1326 100
354 20250401 131700 1045450887 1327 1326 1327 1326 372
355 20250401 131600 1044957526 1326 1326 1326 1326 6
356 20250401 131500 1044949570 1327 1325 1327 1325 100
357 20250401 131400 1044816945 1324 1322 1324 1322 7878
358 20250401 131300 1034394298 1323 1323 1323 1323 574
359 20250401 131200 1033634896 1322 1321 1322 1321 777
360 20250401 131100 1032608477 1322 1323 1323 1322 136
361 20250401 131000 1032428576 1323 1318 1323 1318 14060
362 20250401 130900 1013862110 1320 1320 1320 1320 0
363 20250401 130800 1013862110 1320 1321 1321 1317 7871
364 20250401 130700 1003483110 1320 1320 1321 1320 455
365 20250401 130600 1002882485 1321 1322 1322 1321 897
366 20250401 130500 1001697260 1321 1321 1321 1321 512
367 20250401 130400 1001020908 1322 1322 1322 1322 64
368 20250401 130300 1000936300 1322 1322 1322 1322 330
369 20250401 130200 1000500040 1322 1323 1323 1322 814
370 20250401 130100 999423845 1323 1323 1323 1323 121
371 20250401 130000 999263762 1322 1322 1323 1322 448
372 20250401 125900 998671408 1322 1322 1322 1322 0
373 20250401 125800 998671408 1322 1323 1323 1322 854
374 20250401 125700 997542372 1323 1322 1323 1322 260
375 20250401 125600 997198452 1323 1324 1324 1323 12720
376 20250401 125500 980357729 1325 1325 1325 1325 1934
377 20250401 125400 977795179 1325 1325 1325 1325 8291
378 20250401 125300 966809604 1325 1325 1325 1325 280
379 20250401 125200 966438604 1325 1326 1326 1325 1597
380 20250401 125100 964321106 1326 1327 1327 1326 665
381 20250401 125000 963438672 1327 1327 1327 1325 2430
382 20250401 124900 960215886 1328 1330 1330 1328 215
383 20250401 124800 959930363 1328 1326 1330 1326 9645
384 20250401 124700 947120097 1325 1325 1325 1325 684
385 20250401 124600 946213797 1325 1325 1325 1324 2919
386 20250401 124500 942346283 1324 1324 1325 1324 276
387 20250401 124400 941980807 1325 1324 1325 1324 480
388 20250401 124300 941345231 1326 1326 1326 1326 0
389 20250401 124200 941345231 1326 1325 1326 1324 645
390 20250401 124100 940491049 1324 1324 1324 1324 124
391 20250401 124000 940326873 1324 1324 1324 1324 135
392 20250401 123900 940148133 1326 1325 1326 1324 3071
393 20250401 123800 936079866 1325 1325 1325 1325 124
394 20250401 123700 935915566 1325 1325 1326 1325 176
395 20250401 123600 935682317 1326 1326 1326 1326 282
396 20250401 123500 935308385 1326 1326 1326 1325 7159
397 20250401 123400 925815557 1325 1325 1325 1325 987
398 20250401 123300 924507782 1325 1325 1325 1324 213
399 20250401 123200 924225681 1324 1324 1324 1324 210
400 20250401 123100 923947641 1325 1326 1326 1325 1966
401 20250401 123000 921342082 1326 1325 1326 1325 3661
402 20250401 122900 916487599 1325 1325 1325 1325 521
403 20250401 122800 915797274 1325 1325 1326 1324 1194
404 20250401 122700 914215820 1326 1323 1326 1323 7575
405 20250401 122600 904186814 1323 1322 1323 1322 245
406 20250401 122500 903862869 1322 1322 1322 1322 124
407 20250401 122400 903698941 1322 1322 1322 1322 80
408 20250401 122300 903593181 1322 1322 1323 1322 194
409 20250401 122200 903336710 1323 1323 1323 1322 229
410 20250401 122100 903033867 1322 1322 1322 1321 240
411 20250401 122000 902716712 1321 1321 1321 1321 124
412 20250401 121900 902552908 1322 1321 1322 1321 257
413 20250401 121800 902213402 1321 1321 1321 1321 0
414 20250401 121700 902213402 1321 1322 1322 1321 1377
415 20250401 121600 900394293 1321 1323 1323 1321 435
416 20250401 121500 899819359 1323 1324 1324 1323 1790
417 20250401 121400 897449749 1324 1326 1327 1324 4076
418 20250401 121300 892046423 1326 1321 1326 1321 11662
419 20250401 121200 876600321 1321 1321 1321 1321 100
420 20250401 121100 876468221 1322 1321 1322 1321 84
421 20250401 121000 876357223 1321 1323 1323 1321 3014
422 20250401 120900 872374001 1323 1323 1324 1322 5053
423 20250401 120800 865685654 1322 1321 1323 1321 1873
424 20250401 120700 863209413 1322 1318 1322 1318 6150
425 20250401 120600 855091404 1318 1318 1318 1318 584
426 20250401 120500 854321692 1319 1319 1319 1319 125
427 20250401 120400 854156817 1320 1320 1320 1318 270
428 20250401 120300 853800477 1317 1318 1320 1317 3989
429 20250401 120200 848537930 1317 1317 1317 1317 134
430 20250401 120100 848361452 1318 1319 1319 1317 439
431 20250401 120000 847782827 1318 1319 1319 1318 150
432 20250401 115900 847585102 1319 1319 1319 1319 124
433 20250401 115800 847421546 1319 1318 1319 1318 176
434 20250401 115700 847189447 1319 1318 1319 1318 152
435 20250401 115600 846989109 1318 1318 1318 1318 118
436 20250401 115500 846833585 1318 1318 1318 1318 107
437 20250401 115400 846692559 1315 1314 1315 1314 485
438 20250401 115300 846055150 1315 1315 1315 1315 629
439 20250401 115200 845228015 1316 1319 1319 1316 808
440 20250401 115100 844163421 1317 1315 1317 1314 2313
441 20250401 115000 841123003 1315 1316 1316 1315 1648
442 20250401 114900 838954935 1316 1316 1316 1316 2203
443 20250401 114800 836055787 1315 1318 1318 1315 1000
444 20250401 114700 834738628 1318 1321 1321 1318 4823
445 20250401 114600 828373041 1322 1322 1322 1322 273
446 20250401 114500 828012135 1321 1321 1323 1321 7472
447 20250401 114400 818139495 1321 1321 1321 1321 807
448 20250401 114300 817073448 1321 1321 1322 1321 1278
449 20250401 114200 815385203 1322 1322 1323 1322 167
450 20250401 114100 815164391 1323 1323 1323 1323 2274
451 20250401 114000 812155889 1321 1322 1322 1321 3445
452 20250401 113900 807603574 1322 1321 1322 1321 3379
453 20250401 113800 803136681 1321 1323 1323 1321 1918
454 20250401 113700 800601001 1324 1323 1324 1323 1112
455 20250401 113600 799129820 1323 1324 1324 1323 295
456 20250401 113500 798739524 1322 1323 1323 1322 6011
457 20250401 113400 790792319 1323 1323 1324 1323 5257
458 20250401 113300 783837111 1315 1323 1323 1315 2124
459 20250401 113200 781033106 1323 1322 1323 1322 3461
460 20250401 113100 776454327 1323 1323 1323 1323 2652
461 20250401 113000 772945731 1323 1323 1323 1322 499
462 20250401 112900 772285822 1323 1324 1324 1323 278
463 20250401 112800 771917945 1323 1325 1325 1323 476
464 20250401 112700 771287776 1325 1324 1325 1324 665
465 20250401 112600 770407314 1323 1320 1323 1320 6252
466 20250401 112500 762145126 1320 1320 1320 1320 1
467 20250401 112400 762143806 1320 1319 1320 1319 273
468 20250401 112300 761783496 1320 1320 1320 1319 2376
469 20250401 112200 758647418 1320 1322 1322 1320 1131
470 20250401 112100 757153627 1322 1324 1324 1322 1140
471 20250401 112000 755646036 1324 1324 1324 1324 769
472 20250401 111900 754627880 1324 1328 1328 1324 8205
473 20250401 111800 743761835 1328 1325 1328 1325 3183
474 20250401 111700 739542078 1325 1327 1327 1324 5908
475 20250401 111600 731707943 1325 1320 1326 1319 42402
476 20250401 111500 675660704 1319 1318 1319 1318 1846
477 20250401 111400 673226102 1319 1314 1320 1313 20581
478 20250401 111300 646109980 1314 1310 1315 1310 975
479 20250401 111200 644828497 1313 1311 1313 1311 575
480 20250401 111100 644074457 1311 1315 1315 1310 4350
481 20250401 111000 638370858 1310 1311 1315 1310 10296
482 20250401 110900 624850382 1308 1308 1309 1308 2275
483 20250401 110800 621872546 1308 1308 1309 1308 64
484 20250401 110700 621788777 1308 1310 1310 1308 66
485 20250401 110600 621702347 1308 1311 1311 1308 1288
486 20250401 110500 620015535 1312 1312 1312 1310 3754
487 20250401 110400 615090796 1311 1312 1313 1309 5111
488 20250401 110300 608386697 1312 1311 1312 1311 358
489 20250401 110200 607917125 1311 1309 1311 1304 4284
490 20250401 110100 602301356 1311 1311 1311 1299 13822
491 20250401 110000 584291674 1311 1311 1311 1310 210
492 20250401 105900 584016488 1311 1311 1312 1310 1552
493 20250401 105800 581981297 1311 1310 1311 1310 229
494 20250401 105700 581681227 1310 1311 1311 1310 586
495 20250401 105600 580913521 1312 1310 1312 1310 1859
496 20250401 105500 578475718 1310 1310 1310 1309 1348
497 20250401 105400 576709999 1310 1310 1310 1306 15241
498 20250401 105300 556762946 1310 1313 1313 1310 1726
499 20250401 105200 554498724 1314 1310 1314 1310 15886
500 20250401 105100 533657766 1310 1309 1310 1309 2127
501 20250401 105000 530873521 1309 1313 1313 1309 4020
502 20250401 104900 525610092 1313 1312 1313 1311 6813
503 20250401 104800 516671256 1312 1309 1312 1308 8520
504 20250401 104700 505509946 1310 1310 1311 1309 7765
505 20250401 104600 495336473 1309 1309 1309 1308 3078
506 20250401 104500 491309940 1309 1308 1309 1308 2757
507 20250401 104400 487703031 1309 1306 1309 1305 14971
508 20250401 104300 468122926 1306 1300 1307 1300 13894
509 20250401 104200 450025860 1300 1299 1300 1299 136
510 20250401 104100 449849184 1300 1300 1300 1299 150
511 20250401 104000 449654309 1300 1298 1300 1297 1833
512 20250401 103900 447276064 1298 1298 1298 1295 184
513 20250401 103800 447037292 1298 1298 1299 1298 102
514 20250401 103700 446904895 1299 1299 1299 1299 17
515 20250401 103600 446882812 1302 1301 1302 1301 4
516 20250401 103500 446877606 1302 1298 1302 1298 556
517 20250401 103400 446154139 1299 1301 1301 1299 1205
518 20250401 103300 444587549 1301 1300 1301 1300 211
519 20250401 103200 444313162 1301 1302 1302 1301 548
520 20250401 103100 443600213 1302 1303 1303 1302 267
521 20250401 103000 443252435 1303 1303 1304 1303 896
522 20250401 102900 442084863 1303 1304 1304 1303 172
523 20250401 102800 441860699 1304 1304 1304 1303 217
524 20250401 102700 441577855 1303 1303 1303 1303 372
525 20250401 102600 441093139 1304 1304 1304 1301 4211
526 20250401 102500 435613228 1304 1306 1306 1304 280
527 20250401 102400 435247774 1307 1308 1308 1306 3550
528 20250401 102300 430605608 1308 1305 1308 1305 4045
529 20250401 102200 425318904 1303 1303 1303 1303 0
530 20250401 102100 425318904 1303 1305 1305 1303 819
531 20250401 102000 424250877 1306 1306 1306 1306 0
532 20250401 101900 424250877 1306 1306 1306 1305 265
533 20250401 101800 423905036 1303 1308 1308 1303 24
534 20250401 101700 423873744 1301 1306 1310 1301 8798
535 20250401 101600 412377765 1306 1302 1306 1302 5416
536 20250401 101500 405315888 1302 1302 1303 1302 4224
537 20250401 101400 399815286 1302 1299 1302 1299 832
538 20250401 101300 398732514 1298 1299 1299 1298 125
539 20250401 101200 398570263 1299 1293 1299 1293 2506
540 20250401 101100 395321163 1298 1294 1298 1294 3694
541 20250401 101000 390529439 1292 1292 1292 1292 341
542 20250401 100900 390088867 1294 1293 1294 1292 1240
543 20250401 100800 388485471 1294 1291 1295 1290 6496
544 20250401 100700 380088058 1288 1292 1292 1288 29
545 20250401 100600 380050602 1289 1289 1289 1289 0
546 20250401 100500 380050602 1289 1289 1289 1288 1249
547 20250401 100400 378440765 1294 1293 1294 1293 5000
548 20250401 100300 371971265 1294 1289 1294 1289 330
549 20250401 100200 371544873 1290 1290 1290 1288 19607
550 20250401 100100 346251945 1290 1288 1290 1288 1407
551 20250401 100000 344439725 1288 1289 1289 1287 828
552 20250401 095900 343373908 1287 1283 1287 1283 904
553 20250401 095800 342212505 1285 1286 1286 1282 25002
554 20250401 095700 310136318 1287 1287 1287 1287 15
555 20250401 095600 310117013 1287 1289 1289 1287 3474
556 20250401 095500 305644500 1288 1289 1289 1288 125
557 20250401 095400 305483499 1289 1288 1290 1288 2002
558 20250401 095300 302900922 1290 1290 1290 1289 3108
559 20250401 095200 298894102 1291 1291 1291 1291 417
560 20250401 095100 298355755 1290 1290 1290 1290 125
561 20250401 095000 298194505 1290 1291 1291 1288 4230
562 20250401 094900 292742231 1292 1292 1292 1292 124
563 20250401 094800 292582023 1292 1293 1293 1291 569
564 20250401 094700 291847307 1293 1290 1294 1290 1404
565 20250401 094600 290033217 1290 1289 1290 1289 338
566 20250401 094500 289597522 1290 1289 1290 1289 662
567 20250401 094400 288744119 1290 1292 1292 1290 11506
568 20250401 094300 273896800 1292 1296 1296 1292 2393
569 20250401 094200 270803817 1293 1294 1294 1293 1436
570 20250401 094100 268945933 1296 1296 1296 1295 956
571 20250401 094000 267707081 1296 1296 1297 1294 9778
572 20250401 093900 255042415 1297 1297 1299 1297 1217
573 20250401 093800 253462964 1297 1296 1299 1296 1509
574 20250401 093700 251507287 1295 1295 1296 1294 3402
575 20250401 093600 247098653 1295 1297 1297 1295 1470
576 20250401 093500 245194335 1297 1298 1298 1295 3574
577 20250401 093400 240562104 1299 1301 1301 1296 775
578 20250401 093300 239557665 1295 1297 1299 1295 3035
579 20250401 093200 235624202 1298 1299 1299 1296 5586
580 20250401 093100 228377169 1303 1302 1304 1300 4998
581 20250401 093000 221876370 1302 1304 1304 1302 4016
582 20250401 092900 216647535 1303 1300 1303 1298 5137
583 20250401 092800 209961176 1300 1304 1304 1300 6977
584 20250401 092700 200886399 1304 1303 1304 1303 366
585 20250401 092600 200409384 1304 1305 1305 1301 4317
586 20250401 092500 194779131 1305 1307 1307 1305 2
587 20250401 092400 194776519 1307 1306 1307 1304 10004
588 20250401 092300 181727969 1304 1306 1306 1304 5242
589 20250401 092200 174886858 1309 1309 1309 1309 0
590 20250401 092100 174886858 1309 1305 1309 1305 9840
591 20250401 092000 162019928 1306 1307 1307 1305 1410
592 20250401 091900 160178774 1307 1306 1307 1306 1720
593 20250401 091800 157931939 1306 1309 1309 1306 7922
594 20250401 091700 147572068 1307 1306 1309 1306 5102
595 20250401 091600 140900090 1306 1304 1306 1304 2426
596 20250401 091500 137736582 1305 1305 1305 1304 12750
597 20250401 091400 121099446 1305 1305 1306 1305 10107
598 20250401 091300 107901813 1305 1308 1308 1305 1763
599 20250401 091200 105598967 1307 1304 1307 1304 5796
600 20250401 091100 98034081 1304 1304 1304 1304 3147
601 20250401 091000 93930393 1304 1301 1305 1300 2561
602 20250401 090900 90595617 1303 1300 1303 1300 4034
603 20250401 090800 85346672 1299 1299 1299 1297 1786
604 20250401 090700 83027358 1297 1298 1298 1295 1753
605 20250401 090600 80755163 1297 1300 1300 1296 2270
606 20250401 090500 77806171 1297 1287 1297 1286 14229
607 20250401 090400 59418590 1292 1290 1292 1288 4666
608 20250401 090300 53400146 1290 1295 1295 1290 1204
609 20250401 090200 51846971 1290 1297 1297 1289 2381
610 20250401 090100 48773875 1297 1298 1298 1284 4127
611 20250401 090000 43419415 1298 1282 1305 1282 33638

1
012800/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,400801,91140499,536672539,122037128161,0.44
20250327,400801,91140499,571141425,129875211075,0.44
20250326,400801,91140499,596792689,135708203011,0.44
20250325,400801,91140499,563125405,128052401095,0.44
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 400801 91140499 536672539 122037128161 0.44
3 20250327 400801 91140499 571141425 129875211075 0.44
4 20250326 400801 91140499 596792689 135708203011 0.44
5 20250325 400801 91140499 563125405 128052401095 0.44