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

612
014160/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,612 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,191000,12881461197,1466,1466,1466,1466,63166
20250401,190900,12881461197,1466,1466,1466,1466,0
20250401,190800,12881461197,1466,1466,1466,1466,0
20250401,190700,12881461197,1466,1466,1466,1466,0
20250401,190600,12881461197,1466,1466,1466,1466,0
20250401,190500,12881461197,1466,1466,1466,1466,0
20250401,190400,12881461197,1466,1466,1466,1466,0
20250401,190300,12881461197,1466,1466,1466,1466,0
20250401,190200,12881461197,1466,1466,1466,1466,0
20250401,190100,12881461197,1466,1466,1466,1466,0
20250401,190000,12881461197,1466,1466,1466,1466,0
20250401,185900,12881461197,1466,1466,1466,1466,0
20250401,185800,12881461197,1466,1466,1466,1466,0
20250401,185700,12881461197,1466,1466,1466,1466,0
20250401,185600,12881461197,1466,1466,1466,1466,0
20250401,185500,12881461197,1466,1466,1466,1466,0
20250401,185400,12881461197,1466,1466,1466,1466,0
20250401,185300,12881461197,1466,1466,1466,1466,0
20250401,185200,12881461197,1466,1466,1466,1466,0
20250401,185100,12881461197,1466,1466,1466,1466,0
20250401,185000,12881461197,1466,1466,1466,1466,0
20250401,184900,12881461197,1466,1466,1466,1466,0
20250401,184800,12881461197,1466,1466,1466,1466,0
20250401,184700,12881461197,1466,1466,1466,1466,0
20250401,184600,12881461197,1466,1466,1466,1466,0
20250401,184500,12881461197,1466,1466,1466,1466,0
20250401,184400,12881461197,1466,1466,1466,1466,0
20250401,184300,12881461197,1466,1466,1466,1466,0
20250401,184200,12881461197,1466,1466,1466,1466,0
20250401,184100,12881461197,1466,1466,1466,1466,0
20250401,184000,12881461197,1466,1466,1466,1466,63166
20250401,183900,12881461197,1466,1466,1466,1466,0
20250401,183800,12881461197,1466,1466,1466,1466,0
20250401,183700,12881461197,1466,1466,1466,1466,0
20250401,183600,12881461197,1466,1466,1466,1466,0
20250401,183500,12881461197,1466,1466,1466,1466,0
20250401,183400,12881461197,1466,1466,1466,1466,0
20250401,183300,12881461197,1466,1466,1466,1466,0
20250401,183200,12881461197,1466,1466,1466,1466,0
20250401,183100,12881461197,1466,1466,1466,1466,0
20250401,183000,12881461197,1466,1466,1466,1466,0
20250401,182900,12881461197,1466,1466,1466,1466,0
20250401,182800,12881461197,1466,1466,1466,1466,0
20250401,182700,12881461197,1466,1466,1466,1466,0
20250401,182600,12881461197,1466,1466,1466,1466,0
20250401,182500,12881461197,1466,1466,1466,1466,0
20250401,182400,12881461197,1466,1466,1466,1466,0
20250401,182300,12881461197,1466,1466,1466,1466,0
20250401,182200,12881461197,1466,1466,1466,1466,0
20250401,182100,12881461197,1466,1466,1466,1466,0
20250401,182000,12881461197,1466,1466,1466,1466,0
20250401,181900,12881461197,1466,1466,1466,1466,0
20250401,181800,12881461197,1466,1466,1466,1466,0
20250401,181700,12881461197,1466,1466,1466,1466,0
20250401,181600,12881461197,1466,1466,1466,1466,0
20250401,181500,12881461197,1466,1466,1466,1466,0
20250401,181400,12881461197,1466,1466,1466,1466,0
20250401,181300,12881461197,1466,1466,1466,1466,0
20250401,181200,12881461197,1466,1466,1466,1466,0
20250401,181100,12881461197,1466,1466,1466,1466,0
20250401,181000,12881461197,1466,1466,1466,1466,63166
20250401,180900,12881461197,1466,1466,1466,1466,0
20250401,180800,12881461197,1466,1466,1466,1466,0
20250401,180700,12881461197,1466,1466,1466,1466,0
20250401,180600,12881461197,1466,1466,1466,1466,0
20250401,180500,12881461197,1466,1466,1466,1466,0
20250401,180400,12881461197,1466,1466,1466,1466,0
20250401,180300,12881461197,1466,1466,1466,1466,0
20250401,180200,12881461197,1466,1466,1466,1466,0
20250401,180100,12881461197,1466,1466,1466,1466,0
20250401,180000,12881461197,1466,1466,1466,1466,0
20250401,175900,12881461197,1466,1466,1466,1466,0
20250401,175800,12881461197,1466,1466,1466,1466,0
20250401,175700,12881461197,1466,1466,1466,1466,0
20250401,175600,12881461197,1466,1466,1466,1466,0
20250401,175500,12881461197,1466,1466,1466,1466,0
20250401,175400,12881461197,1466,1466,1466,1466,0
20250401,175300,12881461197,1466,1466,1466,1466,0
20250401,175200,12881461197,1466,1466,1466,1466,0
20250401,175100,12881461197,1466,1466,1466,1466,0
20250401,175000,12881461197,1466,1466,1466,1466,0
20250401,174900,12881461197,1466,1466,1466,1466,0
20250401,174800,12881461197,1466,1466,1466,1466,0
20250401,174700,12881461197,1466,1466,1466,1466,0
20250401,174600,12881461197,1466,1466,1466,1466,0
20250401,174500,12881461197,1466,1466,1466,1466,0
20250401,174400,12881461197,1466,1466,1466,1466,0
20250401,174300,12881461197,1466,1466,1466,1466,0
20250401,174200,12881461197,1466,1466,1466,1466,0
20250401,174100,12881461197,1466,1466,1466,1466,0
20250401,174000,12881461197,1466,1466,1466,1466,63166
20250401,173900,12881461197,1466,1466,1466,1466,0
20250401,173800,12881461197,1466,1466,1466,1466,0
20250401,173700,12881461197,1466,1466,1466,1466,0
20250401,173600,12881461197,1466,1466,1466,1466,0
20250401,173500,12881461197,1466,1466,1466,1466,0
20250401,173400,12881461197,1466,1466,1466,1466,0
20250401,173300,12881461197,1466,1466,1466,1466,0
20250401,173200,12881461197,1466,1466,1466,1466,0
20250401,173100,12881461197,1466,1466,1466,1466,0
20250401,173000,12881461197,1466,1466,1466,1466,0
20250401,172900,12881461197,1466,1466,1466,1466,0
20250401,172800,12881461197,1466,1466,1466,1466,0
20250401,172700,12881461197,1466,1466,1466,1466,0
20250401,172600,12881461197,1466,1466,1466,1466,0
20250401,172500,12881461197,1466,1466,1466,1466,0
20250401,172400,12881461197,1466,1466,1466,1466,0
20250401,172300,12881461197,1466,1466,1466,1466,0
20250401,172200,12881461197,1466,1466,1466,1466,0
20250401,172100,12881461197,1466,1466,1466,1466,0
20250401,172000,12881461197,1466,1466,1466,1466,0
20250401,171900,12881461197,1466,1466,1466,1466,0
20250401,171800,12881461197,1466,1466,1466,1466,0
20250401,171700,12881461197,1466,1466,1466,1466,0
20250401,171600,12881461197,1466,1466,1466,1466,0
20250401,171500,12881461197,1466,1466,1466,1466,0
20250401,171400,12881461197,1466,1466,1466,1466,0
20250401,171300,12881461197,1466,1466,1466,1466,0
20250401,171200,12881461197,1466,1466,1466,1466,0
20250401,171100,12881461197,1466,1466,1466,1466,0
20250401,171000,12881461197,1466,1466,1466,1466,63166
20250401,170900,12881461197,1466,1466,1466,1466,0
20250401,170800,12881461197,1466,1466,1466,1466,0
20250401,170700,12881461197,1466,1466,1466,1466,0
20250401,170600,12881461197,1466,1466,1466,1466,0
20250401,170500,12881461197,1466,1466,1466,1466,0
20250401,170400,12881461197,1466,1466,1466,1466,0
20250401,170300,12881461197,1466,1466,1466,1466,0
20250401,170200,12881461197,1466,1466,1466,1466,0
20250401,170100,12881461197,1466,1466,1466,1466,0
20250401,170000,12881461197,1466,1466,1466,1466,0
20250401,165900,12881461197,1466,1466,1466,1466,0
20250401,165800,12881461197,1466,1466,1466,1466,0
20250401,165700,12881461197,1466,1466,1466,1466,0
20250401,165600,12881461197,1466,1466,1466,1466,0
20250401,165500,12881461197,1466,1466,1466,1466,0
20250401,165400,12881461197,1466,1466,1466,1466,0
20250401,165300,12881461197,1466,1466,1466,1466,0
20250401,165200,12881461197,1466,1466,1466,1466,0
20250401,165100,12881461197,1466,1466,1466,1466,0
20250401,165000,12881461197,1466,1466,1466,1466,0
20250401,164900,12881461197,1466,1466,1466,1466,0
20250401,164800,12881461197,1466,1466,1466,1466,0
20250401,164700,12881461197,1466,1466,1466,1466,0
20250401,164600,12881461197,1466,1466,1466,1466,0
20250401,164500,12881461197,1466,1466,1466,1466,0
20250401,164400,12881461197,1466,1466,1466,1466,0
20250401,164300,12881461197,1466,1466,1466,1466,0
20250401,164200,12881461197,1466,1466,1466,1466,0
20250401,164100,12881461197,1466,1466,1466,1466,0
20250401,164000,12881461197,1466,1466,1466,1466,63166
20250401,163900,12881461197,1466,1466,1466,1466,0
20250401,163800,12881461197,1466,1466,1466,1466,0
20250401,163700,12881461197,1466,1466,1466,1466,0
20250401,163600,12881461197,1466,1466,1466,1466,0
20250401,163500,12881461197,1466,1466,1466,1466,0
20250401,163400,12881461197,1466,1466,1466,1466,0
20250401,163300,12881461197,1466,1466,1466,1466,0
20250401,163200,12881461197,1466,1466,1466,1466,0
20250401,163100,12881461197,1466,1466,1466,1466,0
20250401,163000,12881461197,1466,1466,1466,1466,0
20250401,162900,12881461197,1466,1466,1466,1466,0
20250401,162800,12881461197,1466,1466,1466,1466,0
20250401,162700,12881461197,1466,1466,1466,1466,0
20250401,162600,12881461197,1466,1466,1466,1466,0
20250401,162500,12881461197,1466,1466,1466,1466,0
20250401,162400,12881461197,1466,1466,1466,1466,0
20250401,162300,12881461197,1466,1466,1466,1466,0
20250401,162200,12881461197,1466,1466,1466,1466,0
20250401,162100,12881461197,1466,1466,1466,1466,0
20250401,162000,12881461197,1466,1466,1466,1466,0
20250401,161900,12881461197,1466,1466,1466,1466,0
20250401,161800,12881461197,1466,1466,1466,1466,0
20250401,161700,12881461197,1466,1466,1466,1466,0
20250401,161600,12881461197,1466,1466,1466,1466,0
20250401,161500,12881461197,1466,1466,1466,1466,0
20250401,161400,12881461197,1466,1466,1466,1466,0
20250401,161300,12881461197,1466,1466,1466,1466,0
20250401,161200,12881461197,1466,1466,1466,1466,0
20250401,161100,12881461197,1466,1466,1466,1466,0
20250401,161000,12881461197,1466,1466,1466,1466,63166
20250401,160900,12881461197,1466,1466,1466,1466,0
20250401,160800,12881461197,1466,1466,1466,1466,0
20250401,160700,12881461197,1466,1466,1466,1466,0
20250401,160600,12881461197,1466,1466,1466,1466,0
20250401,160500,12881461197,1466,1466,1466,1466,0
20250401,160400,12881461197,1466,1466,1466,1466,0
20250401,160300,12881461197,1466,1466,1466,1466,0
20250401,160200,12881461197,1466,1466,1466,1466,0
20250401,160100,12881461197,1466,1466,1466,1466,0
20250401,160000,12881461197,1466,1466,1466,1466,0
20250401,155900,12881461197,1466,1466,1466,1466,0
20250401,155800,12881461197,1466,1466,1466,1466,0
20250401,155700,12881461197,1466,1466,1466,1466,0
20250401,155600,12881461197,1466,1466,1466,1466,0
20250401,155500,12881461197,1466,1466,1466,1466,0
20250401,155400,12881461197,1466,1466,1466,1466,0
20250401,155300,12881461197,1466,1466,1466,1466,0
20250401,155200,12881461197,1466,1466,1466,1466,0
20250401,155100,12881461197,1466,1466,1466,1466,0
20250401,155000,12881461197,1466,1466,1466,1466,0
20250401,154900,12881461197,1466,1466,1466,1466,0
20250401,154800,12881461197,1466,1466,1466,1466,0
20250401,154700,12881461197,1466,1466,1466,1466,0
20250401,154600,12881461197,1466,1466,1466,1466,0
20250401,154500,12881461197,1466,1466,1466,1466,0
20250401,154400,12881461197,1466,1466,1466,1466,0
20250401,154300,12881461197,1466,1466,1466,1466,0
20250401,154200,12881461197,1466,1466,1466,1466,0
20250401,154100,12881461197,1466,1466,1466,1466,0
20250401,154000,12881461197,1466,1466,1466,1466,63166
20250401,153900,12881461197,1466,1466,1466,1466,0
20250401,153800,12881461197,1466,1466,1466,1466,0
20250401,153700,12881461197,1466,1466,1466,1466,0
20250401,153600,12881461197,1466,1466,1466,1466,0
20250401,153500,12881461197,1466,1466,1466,1466,0
20250401,153400,12881461197,1466,1466,1466,1466,0
20250401,153300,12881461197,1466,1466,1466,1466,0
20250401,153200,12881461197,1466,1466,1466,1466,0
20250401,153100,12881461197,1466,1466,1466,1466,0
20250401,153000,12881461197,1466,1466,1466,1466,63166
20250401,152900,12788859841,1466,1466,1466,1466,0
20250401,152800,12788859841,1466,1466,1466,1466,0
20250401,152700,12788859841,1466,1466,1466,1466,0
20250401,152600,12788859841,1466,1466,1466,1466,0
20250401,152500,12788859841,1466,1466,1466,1466,0
20250401,152400,12788859841,1466,1466,1466,1466,0
20250401,152300,12788859841,1466,1466,1466,1466,0
20250401,152200,12788859841,1466,1466,1466,1466,0
20250401,152100,12788859841,1466,1466,1466,1466,0
20250401,152000,12788859841,1466,1466,1466,1466,0
20250401,151900,12788859841,1466,1467,1474,1465,9244
20250401,151800,12775276044,1472,1462,1472,1462,10106
20250401,151700,12760466428,1465,1459,1465,1459,9653
20250401,151600,12746352427,1459,1467,1467,1459,5691
20250401,151500,12738041930,1464,1467,1467,1457,7747
20250401,151400,12726727533,1467,1469,1469,1461,9062
20250401,151300,12713482801,1470,1471,1472,1461,15136
20250401,151200,12691302905,1471,1477,1478,1471,20844
20250401,151100,12660560378,1477,1473,1478,1473,23792
20250401,151000,12625452041,1472,1470,1473,1461,51058
20250401,150900,12550408423,1470,1466,1470,1462,15712
20250401,150800,12527370230,1461,1461,1466,1461,21013
20250401,150700,12496608649,1461,1458,1462,1455,11774
20250401,150600,12479442516,1457,1461,1461,1457,2332
20250401,150500,12476044200,1461,1461,1461,1456,7936
20250401,150400,12464466347,1461,1460,1462,1456,6379
20250401,150300,12455149154,1460,1457,1460,1454,6736
20250401,150200,12445346886,1457,1457,1458,1456,2632
20250401,150100,12441513244,1458,1458,1458,1458,378
20250401,150000,12440962120,1458,1463,1463,1458,8221
20250401,145900,12428953985,1462,1458,1462,1455,26250
20250401,145800,12390697331,1458,1456,1458,1453,16312
20250401,145700,12366967060,1456,1454,1460,1454,3514
20250401,145600,12361857680,1454,1454,1454,1454,2075
20250401,145500,12358840630,1453,1460,1461,1453,8564
20250401,145400,12346379332,1460,1461,1463,1457,4619
20250401,145300,12339630977,1457,1460,1465,1456,19219
20250401,145200,12311503352,1460,1454,1460,1451,18986
20250401,145100,12283930313,1454,1457,1457,1453,5687
20250401,145000,12275657653,1458,1451,1458,1451,8067
20250401,144900,12263922439,1451,1451,1451,1445,23072
20250401,144800,12230534470,1451,1450,1451,1446,34792
20250401,144700,12180139188,1450,1459,1459,1450,3651
20250401,144600,12174841000,1459,1455,1460,1451,4915
20250401,144500,12167688656,1455,1464,1464,1455,421
20250401,144400,12167075659,1464,1459,1464,1457,4056
20250401,144300,12161160675,1464,1457,1464,1456,11606
20250401,144200,12144250430,1457,1458,1464,1452,21848
20250401,144100,12112399629,1458,1464,1464,1458,41866
20250401,144000,12051340872,1463,1465,1466,1462,6684
20250401,143900,12041565143,1462,1464,1465,1460,7095
20250401,143800,12031191592,1464,1467,1467,1463,13899
20250401,143700,12010809672,1467,1466,1467,1463,3525
20250401,143600,12005644801,1465,1462,1466,1462,2034
20250401,143500,12002668278,1461,1461,1465,1461,2646
20250401,143400,11998797042,1465,1463,1465,1460,7883
20250401,143300,11987278312,1463,1467,1467,1463,5554
20250401,143200,11979145267,1464,1466,1467,1464,1751
20250401,143100,11976578118,1466,1468,1468,1465,5309
20250401,143000,11968794174,1468,1468,1469,1464,3002
20250401,142900,11964388952,1468,1459,1468,1459,25639
20250401,142800,11926959068,1459,1462,1462,1458,8253
20250401,142700,11914922495,1462,1455,1462,1452,7868
20250401,142600,11903484158,1455,1460,1460,1453,17145
20250401,142500,11878519982,1460,1462,1462,1460,1637
20250401,142400,11876129850,1462,1460,1462,1460,2253
20250401,142300,11872836148,1460,1462,1462,1460,2137
20250401,142200,11869713736,1462,1463,1463,1462,1310
20250401,142100,11867798506,1463,1460,1463,1460,4485
20250401,142000,11861241040,1458,1462,1462,1457,12602
20250401,141900,11842849969,1462,1456,1463,1456,2029
20250401,141800,11839895556,1456,1460,1463,1455,19995
20250401,141700,11810714671,1460,1469,1469,1459,29185
20250401,141600,11768066898,1466,1470,1471,1466,6384
20250401,141500,11758700115,1469,1471,1471,1468,17646
20250401,141400,11732748485,1471,1468,1471,1468,10934
20250401,141300,11716681587,1468,1466,1468,1466,5893
20250401,141200,11708040148,1466,1467,1467,1466,3624
20250401,141100,11702726956,1467,1468,1470,1467,9314
20250401,141000,11689052719,1468,1471,1472,1468,9349
20250401,140900,11675311465,1471,1476,1478,1469,38623
20250401,140800,11618417030,1475,1477,1478,1475,3618
20250401,140700,11613080233,1477,1485,1486,1477,22564
20250401,140600,11579601189,1485,1485,1487,1481,51705
20250401,140500,11502860186,1484,1480,1488,1475,61984
20250401,140400,11410992501,1480,1483,1484,1478,1878
20250401,140300,11408213103,1483,1485,1485,1483,4286
20250401,140200,11401852468,1485,1475,1485,1475,12779
20250401,140100,11382945524,1475,1483,1484,1473,25806
20250401,140000,11344813854,1483,1487,1488,1480,19693
20250401,135900,11315586778,1487,1490,1491,1485,71718
20250401,135800,11208901613,1490,1492,1492,1488,9823
20250401,135700,11194269374,1488,1486,1495,1483,48678
20250401,135600,11121707552,1486,1489,1492,1485,47047
20250401,135500,11051622683,1490,1485,1491,1485,69520
20250401,135400,10948117859,1485,1484,1486,1478,23707
20250401,135300,10912954380,1485,1482,1485,1476,31493
20250401,135200,10866279999,1482,1483,1483,1473,25853
20250401,135100,10828037357,1483,1476,1484,1475,60101
20250401,135000,10739132255,1475,1477,1477,1469,77541
20250401,134900,10624779742,1477,1474,1479,1472,33670
20250401,134800,10575066914,1474,1465,1474,1465,13543
20250401,134700,10555167235,1465,1462,1465,1461,7120
20250401,134600,10544757253,1462,1462,1464,1460,950
20250401,134500,10543368771,1462,1460,1463,1460,8658
20250401,134400,10530724850,1460,1464,1464,1460,5068
20250401,134300,10523314706,1464,1466,1466,1464,7848
20250401,134200,10511812082,1466,1466,1469,1465,14836
20250401,134100,10490042592,1466,1460,1466,1459,10832
20250401,134000,10474195006,1459,1454,1460,1453,13783
20250401,133900,10454104416,1453,1451,1453,1451,1347
20250401,133800,10452148899,1450,1451,1451,1450,1087
20250401,133700,10450571665,1451,1451,1451,1450,1418
20250401,133600,10448514447,1451,1450,1451,1450,2085
20250401,133500,10445490274,1449,1449,1449,1449,411
20250401,133400,10444894735,1449,1450,1451,1448,4367
20250401,133300,10438568335,1450,1453,1454,1450,3628
20250401,133200,10433302741,1452,1450,1452,1450,234
20250401,133100,10432963276,1448,1450,1450,1448,1553
20250401,133000,10430713470,1451,1453,1453,1448,11697
20250401,132900,10413744014,1453,1455,1457,1453,23484
20250401,132800,10379582901,1457,1452,1457,1452,10138
20250401,132700,10364826728,1451,1454,1457,1448,19505
20250401,132600,10336456722,1454,1452,1455,1450,3853
20250401,132500,10330860560,1452,1450,1452,1449,7721
20250401,132400,10319663877,1450,1449,1450,1449,7570
20250401,132300,10308689651,1448,1446,1449,1445,9508
20250401,132200,10294929846,1446,1446,1447,1445,6188
20250401,132100,10285982067,1446,1448,1448,1445,3572
20250401,132000,10280817473,1447,1448,1448,1447,2147
20250401,131900,10277710610,1448,1447,1448,1447,3437
20250401,131800,10272734961,1447,1448,1449,1445,10675
20250401,131700,10257283003,1449,1439,1449,1439,21098
20250401,131600,10226768929,1439,1438,1444,1436,4360
20250401,131500,10220501487,1438,1438,1442,1438,8279
20250401,131400,10208574676,1438,1436,1438,1432,15082
20250401,131300,10186957171,1436,1448,1448,1436,29188
20250401,131200,10144890915,1448,1443,1448,1441,14730
20250401,131100,10123615907,1444,1440,1444,1438,5540
20250401,131000,10115625121,1440,1441,1441,1438,4672
20250401,130900,10108902317,1443,1443,1443,1443,0
20250401,130800,10108902317,1443,1438,1444,1437,6917
20250401,130700,10098948959,1437,1440,1441,1437,3574
20250401,130600,10093810799,1440,1436,1442,1434,8200
20250401,130500,10082032322,1436,1441,1441,1432,18775
20250401,130400,10055046377,1441,1449,1449,1432,33825
20250401,130300,10006312680,1449,1445,1449,1445,21318
20250401,130200,9975467958,1446,1447,1447,1445,6352
20250401,130100,9966284192,1448,1447,1451,1447,8498
20250401,130000,9953982425,1447,1450,1451,1446,2503
20250401,125900,9950361511,1451,1450,1452,1450,4073
20250401,125800,9944452481,1451,1454,1454,1446,4595
20250401,125700,9937786148,1454,1456,1456,1452,9531
20250401,125600,9923922827,1456,1454,1460,1453,13806
20250401,125500,9903834193,1453,1450,1453,1450,6163
20250401,125400,9894883733,1450,1450,1451,1448,8098
20250401,125300,9883143624,1450,1445,1451,1445,6531
20250401,125200,9873680664,1444,1449,1449,1444,4416
20250401,125100,9867298153,1449,1452,1452,1440,28777
20250401,125000,9825632821,1453,1457,1457,1453,4798
20250401,124900,9818653275,1454,1457,1460,1454,18244
20250401,124800,9792070593,1454,1451,1460,1451,22956
20250401,124700,9758662859,1451,1447,1454,1447,22133
20250401,124600,9726572977,1448,1446,1448,1445,13065
20250401,124500,9707664831,1447,1444,1447,1444,8317
20250401,124400,9695635473,1444,1444,1447,1443,16683
20250401,124300,9671530411,1444,1442,1445,1441,14390
20250401,124200,9650766272,1442,1442,1443,1441,8330
20250401,124100,9638751177,1438,1438,1444,1435,15589
20250401,124000,9616283492,1434,1430,1441,1430,31898
20250401,123900,9570453968,1431,1429,1433,1428,9750
20250401,123800,9556504710,1430,1430,1432,1430,11482
20250401,123700,9540072653,1431,1430,1431,1430,4066
20250401,123600,9534256040,1430,1430,1430,1430,1152
20250401,123500,9532608680,1430,1429,1430,1429,3870
20250401,123400,9527076900,1427,1429,1430,1427,867
20250401,123300,9525838783,1429,1428,1429,1426,2949
20250401,123200,9521627945,1427,1427,1427,1427,701
20250401,123100,9520627618,1427,1429,1429,1427,3861
20250401,123000,9515113774,1429,1428,1429,1425,2729
20250401,122900,9511218349,1429,1429,1429,1424,1639
20250401,122800,9508882019,1429,1426,1429,1425,653
20250401,122700,9507950720,1426,1426,1427,1425,3558
20250401,122600,9502879157,1424,1426,1427,1424,3000
20250401,122500,9498604357,1424,1421,1425,1421,9377
20250401,122400,9485244788,1421,1422,1423,1419,13702
20250401,122300,9465784939,1421,1421,1423,1420,1203
20250401,122200,9464075202,1419,1425,1425,1419,29075
20250401,122100,9422752133,1423,1425,1425,1423,2870
20250401,122000,9418666723,1424,1424,1425,1424,11397
20250401,121900,9402436575,1424,1427,1427,1424,3293
20250401,121800,9397746305,1424,1423,1426,1423,4232
20250401,121700,9391718378,1423,1430,1430,1422,13480
20250401,121600,9372506439,1428,1428,1432,1427,3949
20250401,121500,9366856864,1426,1430,1430,1426,9119
20250401,121400,9353837494,1428,1430,1430,1427,15276
20250401,121300,9332023871,1430,1430,1430,1430,5037
20250401,121200,9324820961,1430,1430,1430,1430,5652
20250401,121100,9316738601,1430,1430,1431,1430,10705
20250401,121000,9301425808,1431,1431,1431,1430,1565
20250401,120900,9299186845,1427,1430,1431,1427,6959
20250401,120800,9289244786,1430,1430,1431,1430,4389
20250401,120700,9282968457,1431,1427,1431,1427,2953
20250401,120600,9278748249,1427,1428,1430,1426,5421
20250401,120500,9271012435,1429,1431,1432,1429,2912
20250401,120400,9266846412,1431,1432,1434,1431,5757
20250401,120300,9258598946,1432,1428,1434,1426,28208
20250401,120200,9218255898,1428,1430,1431,1428,11327
20250401,120100,9202060872,1430,1431,1431,1426,10819
20250401,120000,9186586669,1431,1420,1432,1420,16063
20250401,115900,9163637247,1423,1423,1424,1423,5568
20250401,115800,9155711936,1423,1427,1427,1420,11547
20250401,115700,9139257730,1427,1420,1427,1419,14276
20250401,115600,9118942731,1420,1421,1425,1419,21883
20250401,115500,9087850627,1416,1426,1426,1416,46315
20250401,115400,9021955995,1426,1425,1426,1422,24222
20250401,115300,8987487673,1425,1403,1430,1403,187322
20250401,115200,8722784903,1402,1417,1418,1402,195810
20250401,115100,8447010415,1417,1413,1417,1409,50958
20250401,115000,8375023787,1406,1407,1421,1400,97271
20250401,114900,8238130126,1407,1436,1436,1401,156734
20250401,114800,8016121448,1432,1466,1470,1430,199488
20250401,114700,7727078895,1469,1466,1478,1466,59111
20250401,114600,7640021992,1466,1465,1472,1465,28708
20250401,114500,7597842183,1466,1472,1479,1466,33563
20250401,114400,7548403725,1472,1459,1472,1458,41063
20250401,114300,7488219698,1459,1464,1467,1458,33714
20250401,114200,7438958779,1464,1469,1475,1462,43030
20250401,114100,7375767264,1467,1460,1467,1460,29953
20250401,114000,7331970616,1461,1473,1474,1459,66874
20250401,113900,7233998611,1472,1481,1481,1462,116462
20250401,113800,7062940929,1482,1483,1488,1470,97716
20250401,113700,6918677847,1483,1488,1492,1479,67393
20250401,113600,6818427231,1489,1482,1489,1480,70469
20250401,113500,6713911606,1483,1492,1492,1481,124007
20250401,113400,6529583664,1490,1480,1493,1480,155643
20250401,113300,6297997352,1485,1473,1490,1472,260175
20250401,113200,5912645984,1473,1473,1474,1471,31276
20250401,113100,5866584294,1473,1474,1475,1470,67849
20250401,113000,5766634834,1475,1468,1478,1468,107001
20250401,112900,5608862536,1463,1475,1482,1462,186572
20250401,112800,5334296050,1474,1462,1474,1459,137055
20250401,112700,5133408502,1462,1460,1463,1453,71145
20250401,112600,5029647156,1460,1448,1469,1447,166119
20250401,112500,4787478457,1448,1442,1449,1438,51050
20250401,112400,4713709300,1442,1443,1448,1438,19842
20250401,112300,4685102653,1448,1443,1449,1437,53126
20250401,112200,4608506269,1443,1460,1460,1438,107855
20250401,112100,4452327758,1458,1440,1460,1440,209684
20250401,112000,4148062332,1445,1441,1445,1438,126695
20250401,111900,3965479764,1440,1425,1445,1424,196986
20250401,111800,3681994880,1425,1432,1438,1420,57285
20250401,111700,3600067969,1437,1420,1439,1412,156411
20250401,111600,3376276993,1410,1412,1420,1410,68675
20250401,111500,3279170304,1411,1411,1418,1411,11308
20250401,111400,3263173628,1411,1411,1418,1409,26669
20250401,111300,3225525737,1410,1409,1422,1409,56051
20250401,111200,3146158936,1413,1414,1419,1409,36116
20250401,111100,3095144176,1414,1414,1422,1410,74049
20250401,111000,2990151628,1410,1414,1428,1404,63288
20250401,110900,2900748768,1411,1420,1439,1403,205834
20250401,110800,2607227683,1418,1408,1419,1401,110403
20250401,110700,2452039503,1408,1405,1409,1404,47338
20250401,110600,2385446433,1406,1410,1410,1405,26887
20250401,110500,2347646693,1405,1410,1423,1403,139413
20250401,110400,2151186173,1410,1409,1412,1402,54748
20250401,110300,2074140519,1409,1414,1414,1397,80014
20250401,110200,1961787680,1407,1408,1428,1392,350610
20250401,110100,1468334161,1407,1407,1407,1407,0
20250401,110000,1468334161,1407,1393,1407,1392,96230
20250401,105900,1333550925,1393,1380,1394,1380,152083
20250401,105800,1122773132,1380,1362,1380,1356,65469
20250401,105700,1032952857,1364,1365,1371,1356,61106
20250401,105600,949628751,1365,1363,1370,1353,56674
20250401,105500,872378937,1363,1349,1363,1344,89905
20250401,105400,750837215,1347,1338,1350,1338,47382
20250401,105300,687095732,1339,1327,1345,1327,51296
20250401,105200,618397051,1327,1332,1334,1326,30550
20250401,105100,577826843,1331,1319,1331,1318,30045
20250401,105000,537983561,1320,1315,1320,1315,17794
20250401,104900,514533579,1316,1315,1316,1315,883
20250401,104800,513372429,1317,1312,1317,1310,3839
20250401,104700,508324146,1310,1315,1319,1310,23192
20250401,104600,477831555,1315,1299,1315,1299,51771
20250401,104500,410265246,1299,1299,1299,1299,3746
20250401,104400,405399192,1299,1300,1300,1298,305
20250401,104300,405002701,1300,1285,1300,1285,24562
20250401,104200,373174163,1285,1277,1285,1276,9179
20250401,104100,361447686,1282,1282,1282,1282,122
20250401,104000,361291282,1283,1283,1283,1283,0
20250401,103900,361291282,1283,1283,1283,1283,0
20250401,103800,361291282,1283,1283,1283,1283,195
20250401,103700,361041097,1275,1275,1275,1275,0
20250401,103600,361041097,1275,1275,1275,1275,0
20250401,103500,361041097,1275,1275,1275,1275,0
20250401,103400,361041097,1275,1278,1278,1275,5000
20250401,103300,354663352,1278,1278,1278,1278,0
20250401,103200,354663352,1278,1278,1278,1278,0
20250401,103100,354663352,1278,1278,1278,1278,0
20250401,103000,354663352,1278,1278,1278,1278,33
20250401,102900,354621178,1278,1278,1278,1278,0
20250401,102800,354621178,1278,1276,1278,1275,1221
20250401,102700,353063568,1278,1278,1278,1278,10
20250401,102600,353050788,1278,1279,1279,1278,6653
20250401,102500,344547149,1284,1284,1284,1284,0
20250401,102400,344547149,1284,1284,1284,1284,0
20250401,102300,344547149,1284,1280,1284,1280,556
20250401,102200,343835262,1280,1280,1280,1280,622
20250401,102100,343039102,1281,1281,1281,1281,90
20250401,102000,342923812,1281,1281,1281,1281,0
20250401,101900,342923812,1281,1280,1283,1280,4342
20250401,101800,337358002,1280,1280,1280,1280,53
20250401,101700,337290162,1276,1276,1276,1276,0
20250401,101600,337290162,1276,1276,1276,1276,4346
20250401,101500,331744666,1276,1276,1276,1276,0
20250401,101400,331744666,1276,1276,1276,1276,2133
20250401,101300,329022958,1276,1271,1276,1271,1485
20250401,101200,327132143,1274,1274,1274,1274,121
20250401,101100,326977989,1274,1273,1274,1273,4093
20250401,101000,321764225,1273,1273,1273,1273,0
20250401,100900,321764225,1273,1273,1273,1273,1
20250401,100800,321762952,1270,1270,1270,1270,0
20250401,100700,321762952,1270,1270,1270,1270,0
20250401,100600,321762952,1270,1270,1270,1270,0
20250401,100500,321762952,1270,1271,1271,1270,3401
20250401,100400,317442918,1273,1273,1273,1273,0
20250401,100300,317442918,1273,1272,1273,1271,691
20250401,100200,316563977,1272,1274,1274,1271,13585
20250401,100100,299269019,1278,1278,1278,1278,0
20250401,100000,299269019,1278,1278,1278,1278,0
20250401,095900,299269019,1278,1278,1278,1278,0
20250401,095800,299269019,1278,1278,1278,1278,0
20250401,095700,299269019,1278,1277,1278,1274,2524
20250401,095600,296053310,1275,1275,1275,1275,0
20250401,095500,296053310,1275,1274,1275,1274,1513
20250401,095400,294125235,1274,1274,1274,1274,0
20250401,095300,294125235,1274,1274,1274,1274,1
20250401,095200,294123961,1279,1279,1279,1279,500
20250401,095100,293484461,1273,1274,1278,1273,2012
20250401,095000,290922234,1276,1278,1278,1276,155
20250401,094900,290724154,1278,1278,1278,1278,0
20250401,094800,290724154,1278,1274,1278,1273,2224
20250401,094700,287891559,1274,1274,1274,1274,0
20250401,094600,287891559,1274,1274,1274,1274,0
20250401,094500,287891559,1274,1274,1274,1274,0
20250401,094400,287891559,1274,1280,1280,1274,1001
20250401,094300,286615822,1278,1274,1278,1274,2564
20250401,094200,283344509,1274,1274,1274,1274,484
20250401,094100,282727893,1274,1275,1275,1274,5856
20250401,094000,275265923,1280,1280,1280,1280,1
20250401,093900,275264643,1280,1274,1280,1274,2001
20250401,093800,272713753,1274,1283,1283,1274,6518
20250401,093700,264399382,1283,1283,1283,1283,12
20250401,093600,264383986,1283,1283,1283,1283,2
20250401,093500,264381420,1278,1278,1278,1278,100
20250401,093400,264253620,1278,1278,1278,1278,302
20250401,093300,263867664,1278,1281,1285,1278,2499
20250401,093200,260673272,1281,1281,1281,1281,334
20250401,093100,260245418,1280,1290,1290,1278,6186
20250401,093000,252318555,1290,1290,1290,1290,2
20250401,092900,252315975,1283,1285,1285,1283,1492
20250401,092800,250399629,1291,1291,1291,1291,0
20250401,092700,250399629,1291,1285,1291,1285,1010
20250401,092600,249101719,1284,1284,1284,1284,0
20250401,092500,249101719,1284,1284,1284,1284,0
20250401,092400,249101719,1284,1289,1289,1284,4048
20250401,092300,243900529,1291,1289,1301,1289,36734
20250401,092200,196180241,1297,1290,1297,1287,3561
20250401,092100,191583975,1290,1290,1290,1290,0
20250401,092000,191583975,1290,1285,1290,1279,7226
20250401,091900,182308703,1281,1286,1286,1281,18087
20250401,091800,159081180,1285,1294,1294,1285,5867
20250401,091700,151527591,1291,1284,1295,1284,15204
20250401,091600,131930400,1284,1284,1285,1278,29165
20250401,091500,94639198,1278,1280,1280,1276,12817
20250401,091400,78264089,1285,1283,1285,1283,7953
20250401,091300,68050476,1278,1281,1281,1278,200
20250401,091200,67794870,1284,1277,1284,1277,1799
20250401,091100,65493942,1284,1284,1284,1284,2000
20250401,091000,62925942,1285,1286,1286,1285,337
20250401,090900,62492839,1277,1283,1289,1277,16198
20250401,090800,41659239,1282,1278,1282,1278,4128
20250401,090700,36374681,1278,1278,1278,1278,500
20250401,090600,35735681,1278,1278,1278,1278,0
20250401,090500,35735681,1278,1278,1278,1278,236
20250401,090400,35434073,1270,1270,1270,1270,500
20250401,090300,34799073,1270,1271,1271,1270,501
20250401,090200,34162722,1274,1276,1276,1274,6000
20250401,090100,26513385,1287,1287,1287,1287,100
20250401,090000,26384685,1286,1280,1286,1278,20599
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 191000 12881461197 1466 1466 1466 1466 63166
3 20250401 190900 12881461197 1466 1466 1466 1466 0
4 20250401 190800 12881461197 1466 1466 1466 1466 0
5 20250401 190700 12881461197 1466 1466 1466 1466 0
6 20250401 190600 12881461197 1466 1466 1466 1466 0
7 20250401 190500 12881461197 1466 1466 1466 1466 0
8 20250401 190400 12881461197 1466 1466 1466 1466 0
9 20250401 190300 12881461197 1466 1466 1466 1466 0
10 20250401 190200 12881461197 1466 1466 1466 1466 0
11 20250401 190100 12881461197 1466 1466 1466 1466 0
12 20250401 190000 12881461197 1466 1466 1466 1466 0
13 20250401 185900 12881461197 1466 1466 1466 1466 0
14 20250401 185800 12881461197 1466 1466 1466 1466 0
15 20250401 185700 12881461197 1466 1466 1466 1466 0
16 20250401 185600 12881461197 1466 1466 1466 1466 0
17 20250401 185500 12881461197 1466 1466 1466 1466 0
18 20250401 185400 12881461197 1466 1466 1466 1466 0
19 20250401 185300 12881461197 1466 1466 1466 1466 0
20 20250401 185200 12881461197 1466 1466 1466 1466 0
21 20250401 185100 12881461197 1466 1466 1466 1466 0
22 20250401 185000 12881461197 1466 1466 1466 1466 0
23 20250401 184900 12881461197 1466 1466 1466 1466 0
24 20250401 184800 12881461197 1466 1466 1466 1466 0
25 20250401 184700 12881461197 1466 1466 1466 1466 0
26 20250401 184600 12881461197 1466 1466 1466 1466 0
27 20250401 184500 12881461197 1466 1466 1466 1466 0
28 20250401 184400 12881461197 1466 1466 1466 1466 0
29 20250401 184300 12881461197 1466 1466 1466 1466 0
30 20250401 184200 12881461197 1466 1466 1466 1466 0
31 20250401 184100 12881461197 1466 1466 1466 1466 0
32 20250401 184000 12881461197 1466 1466 1466 1466 63166
33 20250401 183900 12881461197 1466 1466 1466 1466 0
34 20250401 183800 12881461197 1466 1466 1466 1466 0
35 20250401 183700 12881461197 1466 1466 1466 1466 0
36 20250401 183600 12881461197 1466 1466 1466 1466 0
37 20250401 183500 12881461197 1466 1466 1466 1466 0
38 20250401 183400 12881461197 1466 1466 1466 1466 0
39 20250401 183300 12881461197 1466 1466 1466 1466 0
40 20250401 183200 12881461197 1466 1466 1466 1466 0
41 20250401 183100 12881461197 1466 1466 1466 1466 0
42 20250401 183000 12881461197 1466 1466 1466 1466 0
43 20250401 182900 12881461197 1466 1466 1466 1466 0
44 20250401 182800 12881461197 1466 1466 1466 1466 0
45 20250401 182700 12881461197 1466 1466 1466 1466 0
46 20250401 182600 12881461197 1466 1466 1466 1466 0
47 20250401 182500 12881461197 1466 1466 1466 1466 0
48 20250401 182400 12881461197 1466 1466 1466 1466 0
49 20250401 182300 12881461197 1466 1466 1466 1466 0
50 20250401 182200 12881461197 1466 1466 1466 1466 0
51 20250401 182100 12881461197 1466 1466 1466 1466 0
52 20250401 182000 12881461197 1466 1466 1466 1466 0
53 20250401 181900 12881461197 1466 1466 1466 1466 0
54 20250401 181800 12881461197 1466 1466 1466 1466 0
55 20250401 181700 12881461197 1466 1466 1466 1466 0
56 20250401 181600 12881461197 1466 1466 1466 1466 0
57 20250401 181500 12881461197 1466 1466 1466 1466 0
58 20250401 181400 12881461197 1466 1466 1466 1466 0
59 20250401 181300 12881461197 1466 1466 1466 1466 0
60 20250401 181200 12881461197 1466 1466 1466 1466 0
61 20250401 181100 12881461197 1466 1466 1466 1466 0
62 20250401 181000 12881461197 1466 1466 1466 1466 63166
63 20250401 180900 12881461197 1466 1466 1466 1466 0
64 20250401 180800 12881461197 1466 1466 1466 1466 0
65 20250401 180700 12881461197 1466 1466 1466 1466 0
66 20250401 180600 12881461197 1466 1466 1466 1466 0
67 20250401 180500 12881461197 1466 1466 1466 1466 0
68 20250401 180400 12881461197 1466 1466 1466 1466 0
69 20250401 180300 12881461197 1466 1466 1466 1466 0
70 20250401 180200 12881461197 1466 1466 1466 1466 0
71 20250401 180100 12881461197 1466 1466 1466 1466 0
72 20250401 180000 12881461197 1466 1466 1466 1466 0
73 20250401 175900 12881461197 1466 1466 1466 1466 0
74 20250401 175800 12881461197 1466 1466 1466 1466 0
75 20250401 175700 12881461197 1466 1466 1466 1466 0
76 20250401 175600 12881461197 1466 1466 1466 1466 0
77 20250401 175500 12881461197 1466 1466 1466 1466 0
78 20250401 175400 12881461197 1466 1466 1466 1466 0
79 20250401 175300 12881461197 1466 1466 1466 1466 0
80 20250401 175200 12881461197 1466 1466 1466 1466 0
81 20250401 175100 12881461197 1466 1466 1466 1466 0
82 20250401 175000 12881461197 1466 1466 1466 1466 0
83 20250401 174900 12881461197 1466 1466 1466 1466 0
84 20250401 174800 12881461197 1466 1466 1466 1466 0
85 20250401 174700 12881461197 1466 1466 1466 1466 0
86 20250401 174600 12881461197 1466 1466 1466 1466 0
87 20250401 174500 12881461197 1466 1466 1466 1466 0
88 20250401 174400 12881461197 1466 1466 1466 1466 0
89 20250401 174300 12881461197 1466 1466 1466 1466 0
90 20250401 174200 12881461197 1466 1466 1466 1466 0
91 20250401 174100 12881461197 1466 1466 1466 1466 0
92 20250401 174000 12881461197 1466 1466 1466 1466 63166
93 20250401 173900 12881461197 1466 1466 1466 1466 0
94 20250401 173800 12881461197 1466 1466 1466 1466 0
95 20250401 173700 12881461197 1466 1466 1466 1466 0
96 20250401 173600 12881461197 1466 1466 1466 1466 0
97 20250401 173500 12881461197 1466 1466 1466 1466 0
98 20250401 173400 12881461197 1466 1466 1466 1466 0
99 20250401 173300 12881461197 1466 1466 1466 1466 0
100 20250401 173200 12881461197 1466 1466 1466 1466 0
101 20250401 173100 12881461197 1466 1466 1466 1466 0
102 20250401 173000 12881461197 1466 1466 1466 1466 0
103 20250401 172900 12881461197 1466 1466 1466 1466 0
104 20250401 172800 12881461197 1466 1466 1466 1466 0
105 20250401 172700 12881461197 1466 1466 1466 1466 0
106 20250401 172600 12881461197 1466 1466 1466 1466 0
107 20250401 172500 12881461197 1466 1466 1466 1466 0
108 20250401 172400 12881461197 1466 1466 1466 1466 0
109 20250401 172300 12881461197 1466 1466 1466 1466 0
110 20250401 172200 12881461197 1466 1466 1466 1466 0
111 20250401 172100 12881461197 1466 1466 1466 1466 0
112 20250401 172000 12881461197 1466 1466 1466 1466 0
113 20250401 171900 12881461197 1466 1466 1466 1466 0
114 20250401 171800 12881461197 1466 1466 1466 1466 0
115 20250401 171700 12881461197 1466 1466 1466 1466 0
116 20250401 171600 12881461197 1466 1466 1466 1466 0
117 20250401 171500 12881461197 1466 1466 1466 1466 0
118 20250401 171400 12881461197 1466 1466 1466 1466 0
119 20250401 171300 12881461197 1466 1466 1466 1466 0
120 20250401 171200 12881461197 1466 1466 1466 1466 0
121 20250401 171100 12881461197 1466 1466 1466 1466 0
122 20250401 171000 12881461197 1466 1466 1466 1466 63166
123 20250401 170900 12881461197 1466 1466 1466 1466 0
124 20250401 170800 12881461197 1466 1466 1466 1466 0
125 20250401 170700 12881461197 1466 1466 1466 1466 0
126 20250401 170600 12881461197 1466 1466 1466 1466 0
127 20250401 170500 12881461197 1466 1466 1466 1466 0
128 20250401 170400 12881461197 1466 1466 1466 1466 0
129 20250401 170300 12881461197 1466 1466 1466 1466 0
130 20250401 170200 12881461197 1466 1466 1466 1466 0
131 20250401 170100 12881461197 1466 1466 1466 1466 0
132 20250401 170000 12881461197 1466 1466 1466 1466 0
133 20250401 165900 12881461197 1466 1466 1466 1466 0
134 20250401 165800 12881461197 1466 1466 1466 1466 0
135 20250401 165700 12881461197 1466 1466 1466 1466 0
136 20250401 165600 12881461197 1466 1466 1466 1466 0
137 20250401 165500 12881461197 1466 1466 1466 1466 0
138 20250401 165400 12881461197 1466 1466 1466 1466 0
139 20250401 165300 12881461197 1466 1466 1466 1466 0
140 20250401 165200 12881461197 1466 1466 1466 1466 0
141 20250401 165100 12881461197 1466 1466 1466 1466 0
142 20250401 165000 12881461197 1466 1466 1466 1466 0
143 20250401 164900 12881461197 1466 1466 1466 1466 0
144 20250401 164800 12881461197 1466 1466 1466 1466 0
145 20250401 164700 12881461197 1466 1466 1466 1466 0
146 20250401 164600 12881461197 1466 1466 1466 1466 0
147 20250401 164500 12881461197 1466 1466 1466 1466 0
148 20250401 164400 12881461197 1466 1466 1466 1466 0
149 20250401 164300 12881461197 1466 1466 1466 1466 0
150 20250401 164200 12881461197 1466 1466 1466 1466 0
151 20250401 164100 12881461197 1466 1466 1466 1466 0
152 20250401 164000 12881461197 1466 1466 1466 1466 63166
153 20250401 163900 12881461197 1466 1466 1466 1466 0
154 20250401 163800 12881461197 1466 1466 1466 1466 0
155 20250401 163700 12881461197 1466 1466 1466 1466 0
156 20250401 163600 12881461197 1466 1466 1466 1466 0
157 20250401 163500 12881461197 1466 1466 1466 1466 0
158 20250401 163400 12881461197 1466 1466 1466 1466 0
159 20250401 163300 12881461197 1466 1466 1466 1466 0
160 20250401 163200 12881461197 1466 1466 1466 1466 0
161 20250401 163100 12881461197 1466 1466 1466 1466 0
162 20250401 163000 12881461197 1466 1466 1466 1466 0
163 20250401 162900 12881461197 1466 1466 1466 1466 0
164 20250401 162800 12881461197 1466 1466 1466 1466 0
165 20250401 162700 12881461197 1466 1466 1466 1466 0
166 20250401 162600 12881461197 1466 1466 1466 1466 0
167 20250401 162500 12881461197 1466 1466 1466 1466 0
168 20250401 162400 12881461197 1466 1466 1466 1466 0
169 20250401 162300 12881461197 1466 1466 1466 1466 0
170 20250401 162200 12881461197 1466 1466 1466 1466 0
171 20250401 162100 12881461197 1466 1466 1466 1466 0
172 20250401 162000 12881461197 1466 1466 1466 1466 0
173 20250401 161900 12881461197 1466 1466 1466 1466 0
174 20250401 161800 12881461197 1466 1466 1466 1466 0
175 20250401 161700 12881461197 1466 1466 1466 1466 0
176 20250401 161600 12881461197 1466 1466 1466 1466 0
177 20250401 161500 12881461197 1466 1466 1466 1466 0
178 20250401 161400 12881461197 1466 1466 1466 1466 0
179 20250401 161300 12881461197 1466 1466 1466 1466 0
180 20250401 161200 12881461197 1466 1466 1466 1466 0
181 20250401 161100 12881461197 1466 1466 1466 1466 0
182 20250401 161000 12881461197 1466 1466 1466 1466 63166
183 20250401 160900 12881461197 1466 1466 1466 1466 0
184 20250401 160800 12881461197 1466 1466 1466 1466 0
185 20250401 160700 12881461197 1466 1466 1466 1466 0
186 20250401 160600 12881461197 1466 1466 1466 1466 0
187 20250401 160500 12881461197 1466 1466 1466 1466 0
188 20250401 160400 12881461197 1466 1466 1466 1466 0
189 20250401 160300 12881461197 1466 1466 1466 1466 0
190 20250401 160200 12881461197 1466 1466 1466 1466 0
191 20250401 160100 12881461197 1466 1466 1466 1466 0
192 20250401 160000 12881461197 1466 1466 1466 1466 0
193 20250401 155900 12881461197 1466 1466 1466 1466 0
194 20250401 155800 12881461197 1466 1466 1466 1466 0
195 20250401 155700 12881461197 1466 1466 1466 1466 0
196 20250401 155600 12881461197 1466 1466 1466 1466 0
197 20250401 155500 12881461197 1466 1466 1466 1466 0
198 20250401 155400 12881461197 1466 1466 1466 1466 0
199 20250401 155300 12881461197 1466 1466 1466 1466 0
200 20250401 155200 12881461197 1466 1466 1466 1466 0
201 20250401 155100 12881461197 1466 1466 1466 1466 0
202 20250401 155000 12881461197 1466 1466 1466 1466 0
203 20250401 154900 12881461197 1466 1466 1466 1466 0
204 20250401 154800 12881461197 1466 1466 1466 1466 0
205 20250401 154700 12881461197 1466 1466 1466 1466 0
206 20250401 154600 12881461197 1466 1466 1466 1466 0
207 20250401 154500 12881461197 1466 1466 1466 1466 0
208 20250401 154400 12881461197 1466 1466 1466 1466 0
209 20250401 154300 12881461197 1466 1466 1466 1466 0
210 20250401 154200 12881461197 1466 1466 1466 1466 0
211 20250401 154100 12881461197 1466 1466 1466 1466 0
212 20250401 154000 12881461197 1466 1466 1466 1466 63166
213 20250401 153900 12881461197 1466 1466 1466 1466 0
214 20250401 153800 12881461197 1466 1466 1466 1466 0
215 20250401 153700 12881461197 1466 1466 1466 1466 0
216 20250401 153600 12881461197 1466 1466 1466 1466 0
217 20250401 153500 12881461197 1466 1466 1466 1466 0
218 20250401 153400 12881461197 1466 1466 1466 1466 0
219 20250401 153300 12881461197 1466 1466 1466 1466 0
220 20250401 153200 12881461197 1466 1466 1466 1466 0
221 20250401 153100 12881461197 1466 1466 1466 1466 0
222 20250401 153000 12881461197 1466 1466 1466 1466 63166
223 20250401 152900 12788859841 1466 1466 1466 1466 0
224 20250401 152800 12788859841 1466 1466 1466 1466 0
225 20250401 152700 12788859841 1466 1466 1466 1466 0
226 20250401 152600 12788859841 1466 1466 1466 1466 0
227 20250401 152500 12788859841 1466 1466 1466 1466 0
228 20250401 152400 12788859841 1466 1466 1466 1466 0
229 20250401 152300 12788859841 1466 1466 1466 1466 0
230 20250401 152200 12788859841 1466 1466 1466 1466 0
231 20250401 152100 12788859841 1466 1466 1466 1466 0
232 20250401 152000 12788859841 1466 1466 1466 1466 0
233 20250401 151900 12788859841 1466 1467 1474 1465 9244
234 20250401 151800 12775276044 1472 1462 1472 1462 10106
235 20250401 151700 12760466428 1465 1459 1465 1459 9653
236 20250401 151600 12746352427 1459 1467 1467 1459 5691
237 20250401 151500 12738041930 1464 1467 1467 1457 7747
238 20250401 151400 12726727533 1467 1469 1469 1461 9062
239 20250401 151300 12713482801 1470 1471 1472 1461 15136
240 20250401 151200 12691302905 1471 1477 1478 1471 20844
241 20250401 151100 12660560378 1477 1473 1478 1473 23792
242 20250401 151000 12625452041 1472 1470 1473 1461 51058
243 20250401 150900 12550408423 1470 1466 1470 1462 15712
244 20250401 150800 12527370230 1461 1461 1466 1461 21013
245 20250401 150700 12496608649 1461 1458 1462 1455 11774
246 20250401 150600 12479442516 1457 1461 1461 1457 2332
247 20250401 150500 12476044200 1461 1461 1461 1456 7936
248 20250401 150400 12464466347 1461 1460 1462 1456 6379
249 20250401 150300 12455149154 1460 1457 1460 1454 6736
250 20250401 150200 12445346886 1457 1457 1458 1456 2632
251 20250401 150100 12441513244 1458 1458 1458 1458 378
252 20250401 150000 12440962120 1458 1463 1463 1458 8221
253 20250401 145900 12428953985 1462 1458 1462 1455 26250
254 20250401 145800 12390697331 1458 1456 1458 1453 16312
255 20250401 145700 12366967060 1456 1454 1460 1454 3514
256 20250401 145600 12361857680 1454 1454 1454 1454 2075
257 20250401 145500 12358840630 1453 1460 1461 1453 8564
258 20250401 145400 12346379332 1460 1461 1463 1457 4619
259 20250401 145300 12339630977 1457 1460 1465 1456 19219
260 20250401 145200 12311503352 1460 1454 1460 1451 18986
261 20250401 145100 12283930313 1454 1457 1457 1453 5687
262 20250401 145000 12275657653 1458 1451 1458 1451 8067
263 20250401 144900 12263922439 1451 1451 1451 1445 23072
264 20250401 144800 12230534470 1451 1450 1451 1446 34792
265 20250401 144700 12180139188 1450 1459 1459 1450 3651
266 20250401 144600 12174841000 1459 1455 1460 1451 4915
267 20250401 144500 12167688656 1455 1464 1464 1455 421
268 20250401 144400 12167075659 1464 1459 1464 1457 4056
269 20250401 144300 12161160675 1464 1457 1464 1456 11606
270 20250401 144200 12144250430 1457 1458 1464 1452 21848
271 20250401 144100 12112399629 1458 1464 1464 1458 41866
272 20250401 144000 12051340872 1463 1465 1466 1462 6684
273 20250401 143900 12041565143 1462 1464 1465 1460 7095
274 20250401 143800 12031191592 1464 1467 1467 1463 13899
275 20250401 143700 12010809672 1467 1466 1467 1463 3525
276 20250401 143600 12005644801 1465 1462 1466 1462 2034
277 20250401 143500 12002668278 1461 1461 1465 1461 2646
278 20250401 143400 11998797042 1465 1463 1465 1460 7883
279 20250401 143300 11987278312 1463 1467 1467 1463 5554
280 20250401 143200 11979145267 1464 1466 1467 1464 1751
281 20250401 143100 11976578118 1466 1468 1468 1465 5309
282 20250401 143000 11968794174 1468 1468 1469 1464 3002
283 20250401 142900 11964388952 1468 1459 1468 1459 25639
284 20250401 142800 11926959068 1459 1462 1462 1458 8253
285 20250401 142700 11914922495 1462 1455 1462 1452 7868
286 20250401 142600 11903484158 1455 1460 1460 1453 17145
287 20250401 142500 11878519982 1460 1462 1462 1460 1637
288 20250401 142400 11876129850 1462 1460 1462 1460 2253
289 20250401 142300 11872836148 1460 1462 1462 1460 2137
290 20250401 142200 11869713736 1462 1463 1463 1462 1310
291 20250401 142100 11867798506 1463 1460 1463 1460 4485
292 20250401 142000 11861241040 1458 1462 1462 1457 12602
293 20250401 141900 11842849969 1462 1456 1463 1456 2029
294 20250401 141800 11839895556 1456 1460 1463 1455 19995
295 20250401 141700 11810714671 1460 1469 1469 1459 29185
296 20250401 141600 11768066898 1466 1470 1471 1466 6384
297 20250401 141500 11758700115 1469 1471 1471 1468 17646
298 20250401 141400 11732748485 1471 1468 1471 1468 10934
299 20250401 141300 11716681587 1468 1466 1468 1466 5893
300 20250401 141200 11708040148 1466 1467 1467 1466 3624
301 20250401 141100 11702726956 1467 1468 1470 1467 9314
302 20250401 141000 11689052719 1468 1471 1472 1468 9349
303 20250401 140900 11675311465 1471 1476 1478 1469 38623
304 20250401 140800 11618417030 1475 1477 1478 1475 3618
305 20250401 140700 11613080233 1477 1485 1486 1477 22564
306 20250401 140600 11579601189 1485 1485 1487 1481 51705
307 20250401 140500 11502860186 1484 1480 1488 1475 61984
308 20250401 140400 11410992501 1480 1483 1484 1478 1878
309 20250401 140300 11408213103 1483 1485 1485 1483 4286
310 20250401 140200 11401852468 1485 1475 1485 1475 12779
311 20250401 140100 11382945524 1475 1483 1484 1473 25806
312 20250401 140000 11344813854 1483 1487 1488 1480 19693
313 20250401 135900 11315586778 1487 1490 1491 1485 71718
314 20250401 135800 11208901613 1490 1492 1492 1488 9823
315 20250401 135700 11194269374 1488 1486 1495 1483 48678
316 20250401 135600 11121707552 1486 1489 1492 1485 47047
317 20250401 135500 11051622683 1490 1485 1491 1485 69520
318 20250401 135400 10948117859 1485 1484 1486 1478 23707
319 20250401 135300 10912954380 1485 1482 1485 1476 31493
320 20250401 135200 10866279999 1482 1483 1483 1473 25853
321 20250401 135100 10828037357 1483 1476 1484 1475 60101
322 20250401 135000 10739132255 1475 1477 1477 1469 77541
323 20250401 134900 10624779742 1477 1474 1479 1472 33670
324 20250401 134800 10575066914 1474 1465 1474 1465 13543
325 20250401 134700 10555167235 1465 1462 1465 1461 7120
326 20250401 134600 10544757253 1462 1462 1464 1460 950
327 20250401 134500 10543368771 1462 1460 1463 1460 8658
328 20250401 134400 10530724850 1460 1464 1464 1460 5068
329 20250401 134300 10523314706 1464 1466 1466 1464 7848
330 20250401 134200 10511812082 1466 1466 1469 1465 14836
331 20250401 134100 10490042592 1466 1460 1466 1459 10832
332 20250401 134000 10474195006 1459 1454 1460 1453 13783
333 20250401 133900 10454104416 1453 1451 1453 1451 1347
334 20250401 133800 10452148899 1450 1451 1451 1450 1087
335 20250401 133700 10450571665 1451 1451 1451 1450 1418
336 20250401 133600 10448514447 1451 1450 1451 1450 2085
337 20250401 133500 10445490274 1449 1449 1449 1449 411
338 20250401 133400 10444894735 1449 1450 1451 1448 4367
339 20250401 133300 10438568335 1450 1453 1454 1450 3628
340 20250401 133200 10433302741 1452 1450 1452 1450 234
341 20250401 133100 10432963276 1448 1450 1450 1448 1553
342 20250401 133000 10430713470 1451 1453 1453 1448 11697
343 20250401 132900 10413744014 1453 1455 1457 1453 23484
344 20250401 132800 10379582901 1457 1452 1457 1452 10138
345 20250401 132700 10364826728 1451 1454 1457 1448 19505
346 20250401 132600 10336456722 1454 1452 1455 1450 3853
347 20250401 132500 10330860560 1452 1450 1452 1449 7721
348 20250401 132400 10319663877 1450 1449 1450 1449 7570
349 20250401 132300 10308689651 1448 1446 1449 1445 9508
350 20250401 132200 10294929846 1446 1446 1447 1445 6188
351 20250401 132100 10285982067 1446 1448 1448 1445 3572
352 20250401 132000 10280817473 1447 1448 1448 1447 2147
353 20250401 131900 10277710610 1448 1447 1448 1447 3437
354 20250401 131800 10272734961 1447 1448 1449 1445 10675
355 20250401 131700 10257283003 1449 1439 1449 1439 21098
356 20250401 131600 10226768929 1439 1438 1444 1436 4360
357 20250401 131500 10220501487 1438 1438 1442 1438 8279
358 20250401 131400 10208574676 1438 1436 1438 1432 15082
359 20250401 131300 10186957171 1436 1448 1448 1436 29188
360 20250401 131200 10144890915 1448 1443 1448 1441 14730
361 20250401 131100 10123615907 1444 1440 1444 1438 5540
362 20250401 131000 10115625121 1440 1441 1441 1438 4672
363 20250401 130900 10108902317 1443 1443 1443 1443 0
364 20250401 130800 10108902317 1443 1438 1444 1437 6917
365 20250401 130700 10098948959 1437 1440 1441 1437 3574
366 20250401 130600 10093810799 1440 1436 1442 1434 8200
367 20250401 130500 10082032322 1436 1441 1441 1432 18775
368 20250401 130400 10055046377 1441 1449 1449 1432 33825
369 20250401 130300 10006312680 1449 1445 1449 1445 21318
370 20250401 130200 9975467958 1446 1447 1447 1445 6352
371 20250401 130100 9966284192 1448 1447 1451 1447 8498
372 20250401 130000 9953982425 1447 1450 1451 1446 2503
373 20250401 125900 9950361511 1451 1450 1452 1450 4073
374 20250401 125800 9944452481 1451 1454 1454 1446 4595
375 20250401 125700 9937786148 1454 1456 1456 1452 9531
376 20250401 125600 9923922827 1456 1454 1460 1453 13806
377 20250401 125500 9903834193 1453 1450 1453 1450 6163
378 20250401 125400 9894883733 1450 1450 1451 1448 8098
379 20250401 125300 9883143624 1450 1445 1451 1445 6531
380 20250401 125200 9873680664 1444 1449 1449 1444 4416
381 20250401 125100 9867298153 1449 1452 1452 1440 28777
382 20250401 125000 9825632821 1453 1457 1457 1453 4798
383 20250401 124900 9818653275 1454 1457 1460 1454 18244
384 20250401 124800 9792070593 1454 1451 1460 1451 22956
385 20250401 124700 9758662859 1451 1447 1454 1447 22133
386 20250401 124600 9726572977 1448 1446 1448 1445 13065
387 20250401 124500 9707664831 1447 1444 1447 1444 8317
388 20250401 124400 9695635473 1444 1444 1447 1443 16683
389 20250401 124300 9671530411 1444 1442 1445 1441 14390
390 20250401 124200 9650766272 1442 1442 1443 1441 8330
391 20250401 124100 9638751177 1438 1438 1444 1435 15589
392 20250401 124000 9616283492 1434 1430 1441 1430 31898
393 20250401 123900 9570453968 1431 1429 1433 1428 9750
394 20250401 123800 9556504710 1430 1430 1432 1430 11482
395 20250401 123700 9540072653 1431 1430 1431 1430 4066
396 20250401 123600 9534256040 1430 1430 1430 1430 1152
397 20250401 123500 9532608680 1430 1429 1430 1429 3870
398 20250401 123400 9527076900 1427 1429 1430 1427 867
399 20250401 123300 9525838783 1429 1428 1429 1426 2949
400 20250401 123200 9521627945 1427 1427 1427 1427 701
401 20250401 123100 9520627618 1427 1429 1429 1427 3861
402 20250401 123000 9515113774 1429 1428 1429 1425 2729
403 20250401 122900 9511218349 1429 1429 1429 1424 1639
404 20250401 122800 9508882019 1429 1426 1429 1425 653
405 20250401 122700 9507950720 1426 1426 1427 1425 3558
406 20250401 122600 9502879157 1424 1426 1427 1424 3000
407 20250401 122500 9498604357 1424 1421 1425 1421 9377
408 20250401 122400 9485244788 1421 1422 1423 1419 13702
409 20250401 122300 9465784939 1421 1421 1423 1420 1203
410 20250401 122200 9464075202 1419 1425 1425 1419 29075
411 20250401 122100 9422752133 1423 1425 1425 1423 2870
412 20250401 122000 9418666723 1424 1424 1425 1424 11397
413 20250401 121900 9402436575 1424 1427 1427 1424 3293
414 20250401 121800 9397746305 1424 1423 1426 1423 4232
415 20250401 121700 9391718378 1423 1430 1430 1422 13480
416 20250401 121600 9372506439 1428 1428 1432 1427 3949
417 20250401 121500 9366856864 1426 1430 1430 1426 9119
418 20250401 121400 9353837494 1428 1430 1430 1427 15276
419 20250401 121300 9332023871 1430 1430 1430 1430 5037
420 20250401 121200 9324820961 1430 1430 1430 1430 5652
421 20250401 121100 9316738601 1430 1430 1431 1430 10705
422 20250401 121000 9301425808 1431 1431 1431 1430 1565
423 20250401 120900 9299186845 1427 1430 1431 1427 6959
424 20250401 120800 9289244786 1430 1430 1431 1430 4389
425 20250401 120700 9282968457 1431 1427 1431 1427 2953
426 20250401 120600 9278748249 1427 1428 1430 1426 5421
427 20250401 120500 9271012435 1429 1431 1432 1429 2912
428 20250401 120400 9266846412 1431 1432 1434 1431 5757
429 20250401 120300 9258598946 1432 1428 1434 1426 28208
430 20250401 120200 9218255898 1428 1430 1431 1428 11327
431 20250401 120100 9202060872 1430 1431 1431 1426 10819
432 20250401 120000 9186586669 1431 1420 1432 1420 16063
433 20250401 115900 9163637247 1423 1423 1424 1423 5568
434 20250401 115800 9155711936 1423 1427 1427 1420 11547
435 20250401 115700 9139257730 1427 1420 1427 1419 14276
436 20250401 115600 9118942731 1420 1421 1425 1419 21883
437 20250401 115500 9087850627 1416 1426 1426 1416 46315
438 20250401 115400 9021955995 1426 1425 1426 1422 24222
439 20250401 115300 8987487673 1425 1403 1430 1403 187322
440 20250401 115200 8722784903 1402 1417 1418 1402 195810
441 20250401 115100 8447010415 1417 1413 1417 1409 50958
442 20250401 115000 8375023787 1406 1407 1421 1400 97271
443 20250401 114900 8238130126 1407 1436 1436 1401 156734
444 20250401 114800 8016121448 1432 1466 1470 1430 199488
445 20250401 114700 7727078895 1469 1466 1478 1466 59111
446 20250401 114600 7640021992 1466 1465 1472 1465 28708
447 20250401 114500 7597842183 1466 1472 1479 1466 33563
448 20250401 114400 7548403725 1472 1459 1472 1458 41063
449 20250401 114300 7488219698 1459 1464 1467 1458 33714
450 20250401 114200 7438958779 1464 1469 1475 1462 43030
451 20250401 114100 7375767264 1467 1460 1467 1460 29953
452 20250401 114000 7331970616 1461 1473 1474 1459 66874
453 20250401 113900 7233998611 1472 1481 1481 1462 116462
454 20250401 113800 7062940929 1482 1483 1488 1470 97716
455 20250401 113700 6918677847 1483 1488 1492 1479 67393
456 20250401 113600 6818427231 1489 1482 1489 1480 70469
457 20250401 113500 6713911606 1483 1492 1492 1481 124007
458 20250401 113400 6529583664 1490 1480 1493 1480 155643
459 20250401 113300 6297997352 1485 1473 1490 1472 260175
460 20250401 113200 5912645984 1473 1473 1474 1471 31276
461 20250401 113100 5866584294 1473 1474 1475 1470 67849
462 20250401 113000 5766634834 1475 1468 1478 1468 107001
463 20250401 112900 5608862536 1463 1475 1482 1462 186572
464 20250401 112800 5334296050 1474 1462 1474 1459 137055
465 20250401 112700 5133408502 1462 1460 1463 1453 71145
466 20250401 112600 5029647156 1460 1448 1469 1447 166119
467 20250401 112500 4787478457 1448 1442 1449 1438 51050
468 20250401 112400 4713709300 1442 1443 1448 1438 19842
469 20250401 112300 4685102653 1448 1443 1449 1437 53126
470 20250401 112200 4608506269 1443 1460 1460 1438 107855
471 20250401 112100 4452327758 1458 1440 1460 1440 209684
472 20250401 112000 4148062332 1445 1441 1445 1438 126695
473 20250401 111900 3965479764 1440 1425 1445 1424 196986
474 20250401 111800 3681994880 1425 1432 1438 1420 57285
475 20250401 111700 3600067969 1437 1420 1439 1412 156411
476 20250401 111600 3376276993 1410 1412 1420 1410 68675
477 20250401 111500 3279170304 1411 1411 1418 1411 11308
478 20250401 111400 3263173628 1411 1411 1418 1409 26669
479 20250401 111300 3225525737 1410 1409 1422 1409 56051
480 20250401 111200 3146158936 1413 1414 1419 1409 36116
481 20250401 111100 3095144176 1414 1414 1422 1410 74049
482 20250401 111000 2990151628 1410 1414 1428 1404 63288
483 20250401 110900 2900748768 1411 1420 1439 1403 205834
484 20250401 110800 2607227683 1418 1408 1419 1401 110403
485 20250401 110700 2452039503 1408 1405 1409 1404 47338
486 20250401 110600 2385446433 1406 1410 1410 1405 26887
487 20250401 110500 2347646693 1405 1410 1423 1403 139413
488 20250401 110400 2151186173 1410 1409 1412 1402 54748
489 20250401 110300 2074140519 1409 1414 1414 1397 80014
490 20250401 110200 1961787680 1407 1408 1428 1392 350610
491 20250401 110100 1468334161 1407 1407 1407 1407 0
492 20250401 110000 1468334161 1407 1393 1407 1392 96230
493 20250401 105900 1333550925 1393 1380 1394 1380 152083
494 20250401 105800 1122773132 1380 1362 1380 1356 65469
495 20250401 105700 1032952857 1364 1365 1371 1356 61106
496 20250401 105600 949628751 1365 1363 1370 1353 56674
497 20250401 105500 872378937 1363 1349 1363 1344 89905
498 20250401 105400 750837215 1347 1338 1350 1338 47382
499 20250401 105300 687095732 1339 1327 1345 1327 51296
500 20250401 105200 618397051 1327 1332 1334 1326 30550
501 20250401 105100 577826843 1331 1319 1331 1318 30045
502 20250401 105000 537983561 1320 1315 1320 1315 17794
503 20250401 104900 514533579 1316 1315 1316 1315 883
504 20250401 104800 513372429 1317 1312 1317 1310 3839
505 20250401 104700 508324146 1310 1315 1319 1310 23192
506 20250401 104600 477831555 1315 1299 1315 1299 51771
507 20250401 104500 410265246 1299 1299 1299 1299 3746
508 20250401 104400 405399192 1299 1300 1300 1298 305
509 20250401 104300 405002701 1300 1285 1300 1285 24562
510 20250401 104200 373174163 1285 1277 1285 1276 9179
511 20250401 104100 361447686 1282 1282 1282 1282 122
512 20250401 104000 361291282 1283 1283 1283 1283 0
513 20250401 103900 361291282 1283 1283 1283 1283 0
514 20250401 103800 361291282 1283 1283 1283 1283 195
515 20250401 103700 361041097 1275 1275 1275 1275 0
516 20250401 103600 361041097 1275 1275 1275 1275 0
517 20250401 103500 361041097 1275 1275 1275 1275 0
518 20250401 103400 361041097 1275 1278 1278 1275 5000
519 20250401 103300 354663352 1278 1278 1278 1278 0
520 20250401 103200 354663352 1278 1278 1278 1278 0
521 20250401 103100 354663352 1278 1278 1278 1278 0
522 20250401 103000 354663352 1278 1278 1278 1278 33
523 20250401 102900 354621178 1278 1278 1278 1278 0
524 20250401 102800 354621178 1278 1276 1278 1275 1221
525 20250401 102700 353063568 1278 1278 1278 1278 10
526 20250401 102600 353050788 1278 1279 1279 1278 6653
527 20250401 102500 344547149 1284 1284 1284 1284 0
528 20250401 102400 344547149 1284 1284 1284 1284 0
529 20250401 102300 344547149 1284 1280 1284 1280 556
530 20250401 102200 343835262 1280 1280 1280 1280 622
531 20250401 102100 343039102 1281 1281 1281 1281 90
532 20250401 102000 342923812 1281 1281 1281 1281 0
533 20250401 101900 342923812 1281 1280 1283 1280 4342
534 20250401 101800 337358002 1280 1280 1280 1280 53
535 20250401 101700 337290162 1276 1276 1276 1276 0
536 20250401 101600 337290162 1276 1276 1276 1276 4346
537 20250401 101500 331744666 1276 1276 1276 1276 0
538 20250401 101400 331744666 1276 1276 1276 1276 2133
539 20250401 101300 329022958 1276 1271 1276 1271 1485
540 20250401 101200 327132143 1274 1274 1274 1274 121
541 20250401 101100 326977989 1274 1273 1274 1273 4093
542 20250401 101000 321764225 1273 1273 1273 1273 0
543 20250401 100900 321764225 1273 1273 1273 1273 1
544 20250401 100800 321762952 1270 1270 1270 1270 0
545 20250401 100700 321762952 1270 1270 1270 1270 0
546 20250401 100600 321762952 1270 1270 1270 1270 0
547 20250401 100500 321762952 1270 1271 1271 1270 3401
548 20250401 100400 317442918 1273 1273 1273 1273 0
549 20250401 100300 317442918 1273 1272 1273 1271 691
550 20250401 100200 316563977 1272 1274 1274 1271 13585
551 20250401 100100 299269019 1278 1278 1278 1278 0
552 20250401 100000 299269019 1278 1278 1278 1278 0
553 20250401 095900 299269019 1278 1278 1278 1278 0
554 20250401 095800 299269019 1278 1278 1278 1278 0
555 20250401 095700 299269019 1278 1277 1278 1274 2524
556 20250401 095600 296053310 1275 1275 1275 1275 0
557 20250401 095500 296053310 1275 1274 1275 1274 1513
558 20250401 095400 294125235 1274 1274 1274 1274 0
559 20250401 095300 294125235 1274 1274 1274 1274 1
560 20250401 095200 294123961 1279 1279 1279 1279 500
561 20250401 095100 293484461 1273 1274 1278 1273 2012
562 20250401 095000 290922234 1276 1278 1278 1276 155
563 20250401 094900 290724154 1278 1278 1278 1278 0
564 20250401 094800 290724154 1278 1274 1278 1273 2224
565 20250401 094700 287891559 1274 1274 1274 1274 0
566 20250401 094600 287891559 1274 1274 1274 1274 0
567 20250401 094500 287891559 1274 1274 1274 1274 0
568 20250401 094400 287891559 1274 1280 1280 1274 1001
569 20250401 094300 286615822 1278 1274 1278 1274 2564
570 20250401 094200 283344509 1274 1274 1274 1274 484
571 20250401 094100 282727893 1274 1275 1275 1274 5856
572 20250401 094000 275265923 1280 1280 1280 1280 1
573 20250401 093900 275264643 1280 1274 1280 1274 2001
574 20250401 093800 272713753 1274 1283 1283 1274 6518
575 20250401 093700 264399382 1283 1283 1283 1283 12
576 20250401 093600 264383986 1283 1283 1283 1283 2
577 20250401 093500 264381420 1278 1278 1278 1278 100
578 20250401 093400 264253620 1278 1278 1278 1278 302
579 20250401 093300 263867664 1278 1281 1285 1278 2499
580 20250401 093200 260673272 1281 1281 1281 1281 334
581 20250401 093100 260245418 1280 1290 1290 1278 6186
582 20250401 093000 252318555 1290 1290 1290 1290 2
583 20250401 092900 252315975 1283 1285 1285 1283 1492
584 20250401 092800 250399629 1291 1291 1291 1291 0
585 20250401 092700 250399629 1291 1285 1291 1285 1010
586 20250401 092600 249101719 1284 1284 1284 1284 0
587 20250401 092500 249101719 1284 1284 1284 1284 0
588 20250401 092400 249101719 1284 1289 1289 1284 4048
589 20250401 092300 243900529 1291 1289 1301 1289 36734
590 20250401 092200 196180241 1297 1290 1297 1287 3561
591 20250401 092100 191583975 1290 1290 1290 1290 0
592 20250401 092000 191583975 1290 1285 1290 1279 7226
593 20250401 091900 182308703 1281 1286 1286 1281 18087
594 20250401 091800 159081180 1285 1294 1294 1285 5867
595 20250401 091700 151527591 1291 1284 1295 1284 15204
596 20250401 091600 131930400 1284 1284 1285 1278 29165
597 20250401 091500 94639198 1278 1280 1280 1276 12817
598 20250401 091400 78264089 1285 1283 1285 1283 7953
599 20250401 091300 68050476 1278 1281 1281 1278 200
600 20250401 091200 67794870 1284 1277 1284 1277 1799
601 20250401 091100 65493942 1284 1284 1284 1284 2000
602 20250401 091000 62925942 1285 1286 1286 1285 337
603 20250401 090900 62492839 1277 1283 1289 1277 16198
604 20250401 090800 41659239 1282 1278 1282 1278 4128
605 20250401 090700 36374681 1278 1278 1278 1278 500
606 20250401 090600 35735681 1278 1278 1278 1278 0
607 20250401 090500 35735681 1278 1278 1278 1278 236
608 20250401 090400 35434073 1270 1270 1270 1270 500
609 20250401 090300 34799073 1270 1271 1271 1270 501
610 20250401 090200 34162722 1274 1276 1276 1274 6000
611 20250401 090100 26513385 1287 1287 1287 1287 100
612 20250401 090000 26384685 1286 1280 1286 1278 20599

1
014160/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,108394549,0,142538831935,0.00
20250327,0,108394549,0,146766219346,0.00
20250326,0,108394549,0,143514382876,0.00
20250325,0,108394549,0,149367688522,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 108394549 0 142538831935 0.00
3 20250327 0 108394549 0 146766219346 0.00
4 20250326 0 108394549 0 143514382876 0.00
5 20250325 0 108394549 0 149367688522 0.00