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

618
020180/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,618 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,191600,34557595635,1170,1170,1170,1170,144333
20250401,191500,34557595635,1170,1170,1170,1170,0
20250401,191400,34557595635,1170,1170,1170,1170,0
20250401,191300,34557595635,1170,1170,1170,1170,0
20250401,191200,34557595635,1170,1170,1170,1170,0
20250401,191100,34557595635,1170,1170,1170,1170,0
20250401,191000,34557595635,1170,1170,1170,1170,0
20250401,190900,34557595635,1170,1170,1170,1170,0
20250401,190800,34557595635,1170,1170,1170,1170,0
20250401,190700,34557595635,1170,1170,1170,1170,0
20250401,190600,34557595635,1170,1170,1170,1170,0
20250401,190500,34557595635,1170,1170,1170,1170,0
20250401,190400,34557595635,1170,1170,1170,1170,0
20250401,190300,34557595635,1170,1170,1170,1170,0
20250401,190200,34557595635,1170,1170,1170,1170,0
20250401,190100,34557595635,1170,1170,1170,1170,0
20250401,190000,34557595635,1170,1170,1170,1170,0
20250401,185900,34557595635,1170,1170,1170,1170,0
20250401,185800,34557595635,1170,1170,1170,1170,0
20250401,185700,34557595635,1170,1170,1170,1170,0
20250401,185600,34557595635,1170,1170,1170,1170,0
20250401,185500,34557595635,1170,1170,1170,1170,0
20250401,185400,34557595635,1170,1170,1170,1170,0
20250401,185300,34557595635,1170,1170,1170,1170,0
20250401,185200,34557595635,1170,1170,1170,1170,0
20250401,185100,34557595635,1170,1170,1170,1170,0
20250401,185000,34557595635,1170,1170,1170,1170,0
20250401,184900,34557595635,1170,1170,1170,1170,0
20250401,184800,34557595635,1170,1170,1170,1170,0
20250401,184700,34557595635,1170,1170,1170,1170,0
20250401,184600,34557595635,1170,1170,1170,1170,144333
20250401,184500,34557595635,1170,1170,1170,1170,0
20250401,184400,34557595635,1170,1170,1170,1170,0
20250401,184300,34557595635,1170,1170,1170,1170,0
20250401,184200,34557595635,1170,1170,1170,1170,0
20250401,184100,34557595635,1170,1170,1170,1170,0
20250401,184000,34557595635,1170,1170,1170,1170,0
20250401,183900,34557595635,1170,1170,1170,1170,0
20250401,183800,34557595635,1170,1170,1170,1170,0
20250401,183700,34557595635,1170,1170,1170,1170,0
20250401,183600,34557595635,1170,1170,1170,1170,0
20250401,183500,34557595635,1170,1170,1170,1170,0
20250401,183400,34557595635,1170,1170,1170,1170,0
20250401,183300,34557595635,1170,1170,1170,1170,0
20250401,183200,34557595635,1170,1170,1170,1170,0
20250401,183100,34557595635,1170,1170,1170,1170,0
20250401,183000,34557595635,1170,1170,1170,1170,0
20250401,182900,34557595635,1170,1170,1170,1170,0
20250401,182800,34557595635,1170,1170,1170,1170,0
20250401,182700,34557595635,1170,1170,1170,1170,0
20250401,182600,34557595635,1170,1170,1170,1170,0
20250401,182500,34557595635,1170,1170,1170,1170,0
20250401,182400,34557595635,1170,1170,1170,1170,0
20250401,182300,34557595635,1170,1170,1170,1170,0
20250401,182200,34557595635,1170,1170,1170,1170,0
20250401,182100,34557595635,1170,1170,1170,1170,0
20250401,182000,34557595635,1170,1170,1170,1170,0
20250401,181900,34557595635,1170,1170,1170,1170,0
20250401,181800,34557595635,1170,1170,1170,1170,0
20250401,181700,34557595635,1170,1170,1170,1170,0
20250401,181600,34557595635,1170,1170,1170,1170,144333
20250401,181500,34557595635,1170,1170,1170,1170,0
20250401,181400,34557595635,1170,1170,1170,1170,0
20250401,181300,34557595635,1170,1170,1170,1170,0
20250401,181200,34557595635,1170,1170,1170,1170,0
20250401,181100,34557595635,1170,1170,1170,1170,0
20250401,181000,34557595635,1170,1170,1170,1170,0
20250401,180900,34557595635,1170,1170,1170,1170,0
20250401,180800,34557595635,1170,1170,1170,1170,0
20250401,180700,34557595635,1170,1170,1170,1170,0
20250401,180600,34557595635,1170,1170,1170,1170,0
20250401,180500,34557595635,1170,1170,1170,1170,0
20250401,180400,34557595635,1170,1170,1170,1170,0
20250401,180300,34557595635,1170,1170,1170,1170,0
20250401,180200,34557595635,1170,1170,1170,1170,0
20250401,180100,34557595635,1170,1170,1170,1170,0
20250401,180000,34557595635,1170,1170,1170,1170,0
20250401,175900,34557595635,1170,1170,1170,1170,0
20250401,175800,34557595635,1170,1170,1170,1170,0
20250401,175700,34557595635,1170,1170,1170,1170,0
20250401,175600,34557595635,1170,1170,1170,1170,0
20250401,175500,34557595635,1170,1170,1170,1170,0
20250401,175400,34557595635,1170,1170,1170,1170,0
20250401,175300,34557595635,1170,1170,1170,1170,0
20250401,175200,34557595635,1170,1170,1170,1170,0
20250401,175100,34557595635,1170,1170,1170,1170,0
20250401,175000,34557595635,1170,1170,1170,1170,0
20250401,174900,34557595635,1170,1170,1170,1170,0
20250401,174800,34557595635,1170,1170,1170,1170,0
20250401,174700,34557595635,1170,1170,1170,1170,0
20250401,174600,34557595635,1170,1170,1170,1170,144333
20250401,174500,34557595635,1170,1170,1170,1170,0
20250401,174400,34557595635,1170,1170,1170,1170,0
20250401,174300,34557595635,1170,1170,1170,1170,0
20250401,174200,34557595635,1170,1170,1170,1170,0
20250401,174100,34557595635,1170,1170,1170,1170,0
20250401,174000,34557595635,1170,1170,1170,1170,0
20250401,173900,34557595635,1170,1170,1170,1170,0
20250401,173800,34557595635,1170,1170,1170,1170,0
20250401,173700,34557595635,1170,1170,1170,1170,0
20250401,173600,34557595635,1170,1170,1170,1170,0
20250401,173500,34557595635,1170,1170,1170,1170,0
20250401,173400,34557595635,1170,1170,1170,1170,0
20250401,173300,34557595635,1170,1170,1170,1170,0
20250401,173200,34557595635,1170,1170,1170,1170,0
20250401,173100,34557595635,1170,1170,1170,1170,0
20250401,173000,34557595635,1170,1170,1170,1170,0
20250401,172900,34557595635,1170,1170,1170,1170,0
20250401,172800,34557595635,1170,1170,1170,1170,0
20250401,172700,34557595635,1170,1170,1170,1170,0
20250401,172600,34557595635,1170,1170,1170,1170,0
20250401,172500,34557595635,1170,1170,1170,1170,0
20250401,172400,34557595635,1170,1170,1170,1170,0
20250401,172300,34557595635,1170,1170,1170,1170,0
20250401,172200,34557595635,1170,1170,1170,1170,0
20250401,172100,34557595635,1170,1170,1170,1170,0
20250401,172000,34557595635,1170,1170,1170,1170,0
20250401,171900,34557595635,1170,1170,1170,1170,0
20250401,171800,34557595635,1170,1170,1170,1170,0
20250401,171700,34557595635,1170,1170,1170,1170,0
20250401,171600,34557595635,1170,1170,1170,1170,144333
20250401,171500,34557595635,1170,1170,1170,1170,0
20250401,171400,34557595635,1170,1170,1170,1170,0
20250401,171300,34557595635,1170,1170,1170,1170,0
20250401,171200,34557595635,1170,1170,1170,1170,0
20250401,171100,34557595635,1170,1170,1170,1170,0
20250401,171000,34557595635,1170,1170,1170,1170,0
20250401,170900,34557595635,1170,1170,1170,1170,0
20250401,170800,34557595635,1170,1170,1170,1170,0
20250401,170700,34557595635,1170,1170,1170,1170,0
20250401,170600,34557595635,1170,1170,1170,1170,0
20250401,170500,34557595635,1170,1170,1170,1170,0
20250401,170400,34557595635,1170,1170,1170,1170,0
20250401,170300,34557595635,1170,1170,1170,1170,0
20250401,170200,34557595635,1170,1170,1170,1170,0
20250401,170100,34557595635,1170,1170,1170,1170,0
20250401,170000,34557595635,1170,1170,1170,1170,0
20250401,165900,34557595635,1170,1170,1170,1170,0
20250401,165800,34557595635,1170,1170,1170,1170,0
20250401,165700,34557595635,1170,1170,1170,1170,0
20250401,165600,34557595635,1170,1170,1170,1170,0
20250401,165500,34557595635,1170,1170,1170,1170,0
20250401,165400,34557595635,1170,1170,1170,1170,0
20250401,165300,34557595635,1170,1170,1170,1170,0
20250401,165200,34557595635,1170,1170,1170,1170,0
20250401,165100,34557595635,1170,1170,1170,1170,0
20250401,165000,34557595635,1170,1170,1170,1170,0
20250401,164900,34557595635,1170,1170,1170,1170,0
20250401,164800,34557595635,1170,1170,1170,1170,0
20250401,164700,34557595635,1170,1170,1170,1170,0
20250401,164600,34557595635,1170,1170,1170,1170,144333
20250401,164500,34557595635,1170,1170,1170,1170,0
20250401,164400,34557595635,1170,1170,1170,1170,0
20250401,164300,34557595635,1170,1170,1170,1170,0
20250401,164200,34557595635,1170,1170,1170,1170,0
20250401,164100,34557595635,1170,1170,1170,1170,0
20250401,164000,34557595635,1170,1170,1170,1170,0
20250401,163900,34557595635,1170,1170,1170,1170,0
20250401,163800,34557595635,1170,1170,1170,1170,0
20250401,163700,34557595635,1170,1170,1170,1170,0
20250401,163600,34557595635,1170,1170,1170,1170,0
20250401,163500,34557595635,1170,1170,1170,1170,0
20250401,163400,34557595635,1170,1170,1170,1170,0
20250401,163300,34557595635,1170,1170,1170,1170,0
20250401,163200,34557595635,1170,1170,1170,1170,0
20250401,163100,34557595635,1170,1170,1170,1170,0
20250401,163000,34557595635,1170,1170,1170,1170,0
20250401,162900,34557595635,1170,1170,1170,1170,0
20250401,162800,34557595635,1170,1170,1170,1170,0
20250401,162700,34557595635,1170,1170,1170,1170,0
20250401,162600,34557595635,1170,1170,1170,1170,0
20250401,162500,34557595635,1170,1170,1170,1170,0
20250401,162400,34557595635,1170,1170,1170,1170,0
20250401,162300,34557595635,1170,1170,1170,1170,0
20250401,162200,34557595635,1170,1170,1170,1170,0
20250401,162100,34557595635,1170,1170,1170,1170,0
20250401,162000,34557595635,1170,1170,1170,1170,0
20250401,161900,34557595635,1170,1170,1170,1170,0
20250401,161800,34557595635,1170,1170,1170,1170,0
20250401,161700,34557595635,1170,1170,1170,1170,0
20250401,161600,34557595635,1170,1170,1170,1170,144333
20250401,161500,34557595635,1170,1170,1170,1170,0
20250401,161400,34557595635,1170,1170,1170,1170,0
20250401,161300,34557595635,1170,1170,1170,1170,0
20250401,161200,34557595635,1170,1170,1170,1170,0
20250401,161100,34557595635,1170,1170,1170,1170,0
20250401,161000,34557595635,1170,1170,1170,1170,0
20250401,160900,34557595635,1170,1170,1170,1170,0
20250401,160800,34557595635,1170,1170,1170,1170,0
20250401,160700,34557595635,1170,1170,1170,1170,0
20250401,160600,34557595635,1170,1170,1170,1170,0
20250401,160500,34557595635,1170,1170,1170,1170,0
20250401,160400,34557595635,1170,1170,1170,1170,0
20250401,160300,34557595635,1170,1170,1170,1170,0
20250401,160200,34557595635,1170,1170,1170,1170,0
20250401,160100,34557595635,1170,1170,1170,1170,0
20250401,160000,34557595635,1170,1170,1170,1170,0
20250401,155900,34557595635,1170,1170,1170,1170,0
20250401,155800,34557595635,1170,1170,1170,1170,0
20250401,155700,34557595635,1170,1170,1170,1170,0
20250401,155600,34557595635,1170,1170,1170,1170,0
20250401,155500,34557595635,1170,1170,1170,1170,0
20250401,155400,34557595635,1170,1170,1170,1170,0
20250401,155300,34557595635,1170,1170,1170,1170,0
20250401,155200,34557595635,1170,1170,1170,1170,0
20250401,155100,34557595635,1170,1170,1170,1170,0
20250401,155000,34557595635,1170,1170,1170,1170,0
20250401,154900,34557595635,1170,1170,1170,1170,0
20250401,154800,34557595635,1170,1170,1170,1170,0
20250401,154700,34557595635,1170,1170,1170,1170,0
20250401,154600,34557595635,1170,1170,1170,1170,144333
20250401,154500,34557595635,1170,1170,1170,1170,0
20250401,154400,34557595635,1170,1170,1170,1170,0
20250401,154300,34557595635,1170,1170,1170,1170,0
20250401,154200,34557595635,1170,1170,1170,1170,0
20250401,154100,34557595635,1170,1170,1170,1170,0
20250401,154000,34557595635,1170,1170,1170,1170,0
20250401,153900,34557595635,1170,1170,1170,1170,0
20250401,153800,34557595635,1170,1170,1170,1170,0
20250401,153700,34557595635,1170,1170,1170,1170,0
20250401,153600,34557595635,1170,1170,1170,1170,0
20250401,153500,34557595635,1170,1170,1170,1170,0
20250401,153400,34557595635,1170,1170,1170,1170,0
20250401,153300,34557595635,1170,1170,1170,1170,0
20250401,153200,34557595635,1170,1170,1170,1170,0
20250401,153100,34557595635,1170,1170,1170,1170,0
20250401,153000,34557595635,1170,1170,1170,1170,144333
20250401,152900,34388726025,1164,1164,1164,1164,0
20250401,152800,34388726025,1164,1164,1164,1164,0
20250401,152700,34388726025,1164,1164,1164,1164,0
20250401,152600,34388726025,1164,1164,1164,1164,0
20250401,152500,34388726025,1164,1164,1164,1164,0
20250401,152400,34388726025,1164,1164,1164,1164,0
20250401,152300,34388726025,1164,1164,1164,1164,0
20250401,152200,34388726025,1164,1164,1164,1164,0
20250401,152100,34388726025,1164,1164,1164,1164,0
20250401,152000,34388726025,1164,1164,1164,1164,0
20250401,151900,34388726025,1164,1162,1166,1157,67894
20250401,151800,34309969788,1161,1163,1163,1155,62197
20250401,151700,34237997133,1163,1165,1167,1161,37637
20250401,151600,34194252895,1164,1163,1166,1154,72962
20250401,151500,34109642511,1163,1166,1170,1162,66130
20250401,151400,34032689154,1168,1167,1170,1165,18152
20250401,151300,34011509352,1170,1173,1177,1165,41600
20250401,151200,33962695129,1173,1168,1174,1166,35018
20250401,151100,33921701127,1165,1167,1171,1162,74251
20250401,151000,33835173990,1168,1169,1171,1166,20619
20250401,150900,33811092883,1170,1175,1176,1167,52047
20250401,150800,33750192196,1175,1176,1176,1167,93629
20250401,150700,33640517374,1173,1177,1177,1173,45917
20250401,150600,33586592148,1177,1178,1179,1173,51339
20250401,150500,33526227453,1178,1180,1180,1172,70030
20250401,150400,33443950361,1180,1180,1186,1178,74376
20250401,150300,33356023232,1174,1180,1183,1172,111409
20250401,150200,33225009301,1180,1180,1181,1172,58394
20250401,150100,33156317350,1180,1187,1188,1177,83851
20250401,150000,33057158173,1186,1174,1192,1174,179141
20250401,145900,32844790273,1174,1172,1180,1170,64426
20250401,145800,32769047959,1169,1173,1175,1165,67501
20250401,145700,32690245702,1171,1174,1179,1166,121497
20250401,145600,32547810709,1174,1184,1187,1166,137817
20250401,145500,32386084960,1185,1180,1192,1177,268473
20250401,145400,32068070053,1181,1170,1192,1168,391860
20250401,145300,31605527058,1165,1222,1229,1144,923641
20250401,145200,30511333283,1222,1194,1240,1180,1341154
20250401,145100,28872571142,1200,1134,1209,1134,721553
20250401,145000,28015137357,1135,1134,1136,1134,4577
20250401,144900,28009942334,1134,1132,1134,1132,6989
20250401,144800,28002024221,1133,1129,1133,1128,25357
20250401,144700,27973400125,1130,1132,1132,1129,10555
20250401,144600,27961469153,1132,1135,1135,1131,12999
20250401,144500,27946753528,1132,1132,1136,1132,27164
20250401,144400,27915927813,1132,1130,1132,1130,36438
20250401,144300,27874748090,1130,1133,1133,1130,37607
20250401,144200,27832198873,1133,1134,1135,1133,13237
20250401,144100,27817200287,1134,1134,1135,1133,5939
20250401,144000,27810465678,1133,1133,1136,1132,20884
20250401,143900,27786802773,1134,1135,1135,1133,12556
20250401,143800,27772574658,1135,1137,1137,1135,1177
20250401,143700,27771236681,1137,1135,1137,1132,8737
20250401,143600,27761333797,1134,1135,1135,1133,23018
20250401,143500,27735241727,1135,1139,1139,1134,21434
20250401,143400,27710929097,1139,1140,1140,1134,8043
20250401,143300,27701792658,1140,1141,1141,1139,2755
20250401,143200,27698652412,1139,1139,1142,1139,4496
20250401,143100,27693528711,1141,1135,1141,1135,20078
20250401,143000,27670675171,1135,1136,1136,1135,17762
20250401,142900,27650513760,1137,1138,1138,1136,9411
20250401,142800,27639822006,1138,1138,1138,1134,2343
20250401,142700,27637161874,1134,1136,1138,1134,8622
20250401,142600,27627372499,1136,1136,1136,1134,1358
20250401,142500,27625831385,1136,1136,1137,1134,5274
20250401,142400,27619844807,1136,1138,1140,1135,9200
20250401,142300,27609389133,1140,1137,1140,1137,1680
20250401,142200,27607476002,1137,1134,1137,1133,7371
20250401,142100,27599115057,1134,1135,1137,1134,52667
20250401,142000,27539381872,1135,1135,1138,1134,16038
20250401,141900,27521185565,1135,1141,1141,1133,51360
20250401,141800,27462862634,1141,1141,1141,1139,2006
20250401,141700,27460574027,1139,1142,1142,1139,3987
20250401,141600,27456030801,1142,1142,1145,1142,3352
20250401,141500,27452199072,1143,1148,1148,1143,6568
20250401,141400,27444670345,1148,1145,1148,1142,3486
20250401,141300,27440673597,1145,1144,1148,1142,5369
20250401,141200,27434522996,1144,1147,1147,1144,1036
20250401,141100,27433334742,1147,1149,1149,1142,3361
20250401,141000,27429483392,1149,1148,1151,1146,11156
20250401,140900,27416651067,1147,1146,1149,1144,9578
20250401,140800,27405671982,1146,1141,1150,1141,15745
20250401,140700,27387619781,1141,1140,1142,1136,27281
20250401,140600,27356541481,1140,1140,1141,1135,15834
20250401,140500,27338541859,1136,1141,1141,1135,23810
20250401,140400,27311471304,1141,1142,1142,1140,1751
20250401,140300,27309474088,1139,1144,1144,1139,5914
20250401,140200,27302735176,1140,1141,1145,1140,8581
20250401,140100,27292950260,1141,1145,1145,1140,11767
20250401,140000,27279529478,1145,1145,1146,1142,5266
20250401,135900,27273512497,1145,1142,1147,1142,1563
20250401,135800,27271723594,1142,1146,1146,1141,5235
20250401,135700,27265727486,1147,1146,1149,1145,8383
20250401,135600,27256120472,1143,1139,1143,1139,7722
20250401,135500,27247305964,1143,1143,1145,1139,5295
20250401,135400,27241259883,1145,1143,1145,1140,4242
20250401,135300,27236418825,1143,1143,1146,1138,7396
20250401,135200,27227968729,1143,1144,1145,1137,24056
20250401,135100,27200590152,1137,1149,1151,1135,33629
20250401,135000,27162211269,1151,1150,1152,1145,12904
20250401,134900,27147381575,1150,1150,1152,1150,12397
20250401,134800,27133115855,1151,1152,1152,1145,7349
20250401,134700,27124666505,1147,1140,1153,1140,15800
20250401,134600,27106564164,1140,1142,1147,1138,18536
20250401,134500,27085426998,1136,1141,1143,1135,28637
20250401,134400,27052884771,1136,1140,1144,1136,69989
20250401,134300,26973162816,1140,1149,1149,1140,29057
20250401,134200,26939930979,1149,1146,1149,1146,11560
20250401,134100,26926680062,1146,1152,1154,1146,33192
20250401,134000,26888549198,1152,1158,1158,1152,25716
20250401,133900,26858842557,1158,1158,1158,1158,207
20250401,133800,26858602851,1158,1156,1160,1155,3732
20250401,133700,26854283180,1156,1160,1160,1155,21583
20250401,133600,26829337105,1160,1160,1160,1156,4659
20250401,133500,26823950348,1156,1161,1161,1156,359
20250401,133400,26823535044,1155,1161,1161,1154,9724
20250401,133300,26812299318,1158,1162,1164,1158,3657
20250401,133200,26808047944,1164,1162,1165,1162,2220
20250401,133100,26805467997,1162,1157,1164,1155,8095
20250401,133000,26796070024,1157,1154,1157,1153,9325
20250401,132900,26785301112,1155,1157,1158,1155,1604
20250401,132800,26783447648,1155,1158,1158,1155,7269
20250401,132700,26775044419,1158,1155,1158,1152,6730
20250401,132600,26767265380,1156,1151,1156,1150,5631
20250401,132500,26760787829,1151,1155,1157,1146,20367
20250401,132400,26737354343,1155,1160,1160,1151,11867
20250401,132300,26723652158,1158,1162,1164,1156,30737
20250401,132200,26688023817,1163,1161,1165,1161,1990
20250401,132100,26685709511,1161,1162,1165,1161,8424
20250401,132000,26675922309,1162,1164,1165,1162,2436
20250401,131900,26673089605,1164,1170,1170,1164,24370
20250401,131800,26644645924,1169,1170,1171,1169,10874
20250401,131700,26631925682,1170,1168,1170,1168,2317
20250401,131600,26629216488,1168,1164,1168,1164,6065
20250401,131500,26622150732,1165,1165,1165,1164,2474
20250401,131400,26619269200,1167,1167,1167,1164,13399
20250401,131300,26603647021,1167,1163,1167,1161,2497
20250401,131200,26600744337,1163,1165,1167,1161,3090
20250401,131100,26597148950,1165,1157,1165,1154,22717
20250401,131000,26570833345,1156,1160,1161,1154,11011
20250401,130900,26558078039,1161,1163,1163,1161,25507
20250401,130800,26528457960,1163,1163,1164,1162,7839
20250401,130700,26519343229,1163,1167,1167,1163,18259
20250401,130600,26498071765,1167,1164,1167,1163,10530
20250401,130500,26485811244,1164,1163,1166,1162,21423
20250401,130400,26460887967,1162,1161,1164,1159,9825
20250401,130300,26449474688,1158,1161,1162,1157,11981
20250401,130200,26435583562,1156,1158,1166,1155,31732
20250401,130100,26398762485,1160,1155,1161,1152,28339
20250401,130000,26366021245,1155,1150,1162,1150,37607
20250401,125900,26322545640,1150,1148,1150,1143,51152
20250401,125800,26263917228,1148,1143,1150,1143,37442
20250401,125700,26221037463,1145,1145,1147,1142,39362
20250401,125600,26176020503,1145,1150,1150,1144,17696
20250401,125500,26155724156,1151,1153,1153,1143,44576
20250401,125400,26104575144,1150,1149,1154,1146,29127
20250401,125300,26071096635,1150,1154,1156,1150,52927
20250401,125200,26010139268,1155,1164,1164,1154,72289
20250401,125100,25926452348,1162,1170,1171,1161,41703
20250401,125000,25877852751,1170,1174,1174,1170,16833
20250401,124900,25858125725,1172,1177,1177,1172,23765
20250401,124800,25830222835,1177,1181,1183,1177,17458
20250401,124700,25809634853,1180,1180,1183,1179,8731
20250401,124600,25799332835,1177,1184,1185,1177,22446
20250401,124500,25772808376,1185,1183,1185,1183,9665
20250401,124400,25761367736,1182,1184,1184,1181,12242
20250401,124300,25746888203,1184,1183,1184,1183,8663
20250401,124200,25736636633,1180,1180,1184,1179,19473
20250401,124100,25713622411,1180,1175,1181,1175,14770
20250401,124000,25696218916,1174,1173,1176,1173,14142
20250401,123900,25679614664,1173,1176,1177,1173,26800
20250401,123800,25648129895,1176,1168,1176,1162,40682
20250401,123700,25600639128,1165,1176,1176,1165,45553
20250401,123600,25547319718,1173,1177,1180,1173,40217
20250401,123500,25500057910,1180,1182,1182,1177,4065
20250401,123400,25495271214,1177,1184,1184,1177,16601
20250401,123300,25475714853,1184,1182,1184,1179,12606
20250401,123200,25460809271,1183,1180,1184,1179,14732
20250401,123100,25443396581,1180,1177,1180,1176,31151
20250401,123000,25406725642,1177,1176,1179,1175,14621
20250401,122900,25389514367,1178,1182,1183,1177,9826
20250401,122800,25377925854,1182,1180,1182,1177,10392
20250401,122700,25365684612,1180,1182,1183,1180,11830
20250401,122600,25351719665,1182,1182,1183,1180,8414
20250401,122500,25341775605,1182,1184,1186,1175,24098
20250401,122400,25313414046,1184,1187,1187,1181,43942
20250401,122300,25261430295,1187,1188,1188,1184,11376
20250401,122200,25247936425,1188,1188,1190,1185,30376
20250401,122100,25211839748,1190,1185,1190,1184,5990
20250401,122000,25204742987,1185,1189,1189,1183,24092
20250401,121900,25176183250,1189,1188,1190,1187,6092
20250401,121800,25168943359,1187,1187,1187,1184,7229
20250401,121700,25160376499,1187,1187,1189,1183,19497
20250401,121600,25137279749,1186,1177,1191,1175,29942
20250401,121500,25101773132,1175,1184,1185,1175,63222
20250401,121400,25027210041,1184,1182,1187,1181,29297
20250401,121300,24992544803,1182,1187,1187,1182,26164
20250401,121200,24961540710,1187,1188,1188,1182,30874
20250401,121100,24924907140,1189,1194,1194,1188,14584
20250401,121000,24907532142,1195,1196,1197,1191,17811
20250401,120900,24886270083,1195,1186,1198,1186,36748
20250401,120800,24842497823,1186,1191,1194,1186,31323
20250401,120700,24805308853,1195,1195,1199,1188,24878
20250401,120600,24775663433,1195,1196,1196,1190,21334
20250401,120500,24750221701,1197,1197,1200,1191,30750
20250401,120400,24713437605,1197,1207,1208,1197,26886
20250401,120300,24681072087,1207,1195,1208,1195,38311
20250401,120200,24634989894,1195,1206,1206,1189,63056
20250401,120100,24559462639,1206,1195,1215,1194,198267
20250401,120000,24320640439,1198,1181,1198,1175,117572
20250401,115900,24180908185,1181,1191,1193,1176,31963
20250401,115800,24143224519,1193,1192,1195,1180,81647
20250401,115700,24045884254,1191,1180,1191,1180,32081
20250401,115600,24007865430,1180,1179,1184,1179,25455
20250401,115500,23977818324,1179,1188,1188,1175,44074
20250401,115400,23925811873,1187,1181,1194,1180,110115
20250401,115300,23795073026,1181,1171,1185,1171,64637
20250401,115200,23718887423,1171,1161,1174,1161,81524
20250401,115100,23623499855,1165,1173,1176,1155,185849
20250401,115000,23406949511,1169,1156,1174,1131,200890
20250401,114900,23175615854,1156,1177,1182,1150,330897
20250401,114800,22788150636,1177,1212,1213,1175,310991
20250401,114700,22416335698,1212,1217,1220,1212,26455
20250401,114600,22384150787,1217,1217,1217,1211,42460
20250401,114500,22332625494,1215,1226,1226,1212,71622
20250401,114400,22245409318,1226,1223,1230,1219,29236
20250401,114300,22209568081,1220,1227,1227,1215,50096
20250401,114200,22148461730,1225,1228,1229,1223,29548
20250401,114100,22112275003,1225,1232,1232,1220,78790
20250401,114000,22015558914,1232,1238,1238,1225,84603
20250401,113900,21911391140,1238,1217,1242,1217,223713
20250401,113800,21635628343,1217,1215,1217,1211,57570
20250401,113700,21565762959,1215,1213,1219,1213,75662
20250401,113600,21473835306,1213,1212,1218,1206,77504
20250401,113500,21379927367,1212,1217,1222,1212,78818
20250401,113400,21284078600,1217,1205,1222,1202,144835
20250401,113300,21108714252,1205,1211,1212,1198,207779
20250401,113200,20858507540,1212,1211,1224,1207,131475
20250401,113100,20698782682,1207,1236,1238,1207,142567
20250401,113000,20524590847,1231,1233,1238,1225,184237
20250401,112900,20297777242,1229,1256,1257,1220,259155
20250401,112800,19976312493,1256,1249,1260,1247,249747
20250401,112700,19663321627,1248,1246,1262,1239,250872
20250401,112600,19349859206,1245,1246,1260,1230,416375
20250401,112500,18830598921,1246,1225,1251,1222,441074
20250401,112400,18284912197,1225,1207,1237,1201,213023
20250401,112300,18025163896,1204,1203,1209,1198,45445
20250401,112200,17970539187,1203,1200,1204,1194,160985
20250401,112100,17777749915,1195,1202,1209,1193,221852
20250401,112000,17511539935,1203,1226,1226,1192,453976
20250401,111900,16962748590,1226,1229,1229,1217,236981
20250401,111800,16672864211,1229,1213,1238,1211,413458
20250401,111700,16165082145,1218,1273,1285,1212,855270
20250401,111600,15095680628,1273,1284,1299,1268,855433
20250401,111500,13998773547,1286,1270,1293,1260,1214347
20250401,111400,12444284167,1267,1234,1280,1231,1128739
20250401,111300,11017664389,1234,1217,1242,1214,710747
20250401,111200,10143171996,1222,1195,1226,1195,660653
20250401,111100,9343355461,1196,1178,1208,1175,228165
20250401,111000,9071669387,1179,1174,1182,1170,79852
20250401,110900,8977771348,1172,1173,1174,1166,77592
20250401,110800,8887013651,1174,1175,1179,1164,122659
20250401,110700,8743627447,1175,1144,1180,1142,327102
20250401,110600,8363141246,1141,1141,1143,1138,45777
20250401,110500,8310931770,1141,1143,1144,1141,26731
20250401,110400,8280389046,1142,1142,1144,1142,28469
20250401,110300,8247871158,1142,1141,1144,1140,93280
20250401,110200,8141386662,1141,1134,1141,1133,61110
20250401,110100,8071819342,1133,1138,1138,1131,15721
20250401,110000,8053998193,1137,1135,1138,1130,42486
20250401,105900,8005834617,1132,1134,1138,1132,53514
20250401,105800,7945080840,1134,1137,1140,1134,108350
20250401,105700,7821818233,1137,1132,1137,1124,68217
20250401,105600,7744618233,1133,1126,1133,1122,72898
20250401,105500,7662387574,1124,1131,1131,1124,121864
20250401,105400,7524980004,1131,1126,1132,1126,68648
20250401,105300,7447514040,1126,1120,1134,1120,120954
20250401,105200,7311230711,1120,1124,1130,1120,109037
20250401,105100,7188524056,1128,1109,1128,1107,184967
20250401,105000,6981793793,1112,1106,1115,1101,91888
20250401,104900,6880058531,1107,1097,1107,1096,149218
20250401,104800,6715585330,1098,1088,1098,1086,78515
20250401,104700,6629685460,1089,1084,1090,1081,35939
20250401,104600,6590639681,1083,1079,1083,1072,50366
20250401,104500,6536379817,1079,1076,1081,1073,44131
20250401,104400,6488917887,1075,1074,1077,1071,51487
20250401,104300,6433722326,1071,1074,1075,1071,62710
20250401,104200,6366486043,1074,1079,1079,1074,8442
20250401,104100,6357404193,1080,1074,1080,1074,24484
20250401,104000,6331080164,1074,1076,1076,1073,34957
20250401,103900,6293553730,1075,1075,1076,1075,11881
20250401,103800,6280778349,1075,1077,1077,1074,28443
20250401,103700,6250189230,1076,1079,1080,1075,23691
20250401,103600,6224680050,1078,1079,1080,1078,4939
20250401,103500,6219351442,1079,1079,1080,1078,12543
20250401,103400,6205821643,1079,1078,1079,1078,6121
20250401,103300,6199219627,1078,1076,1079,1075,15548
20250401,103200,6182470060,1076,1078,1079,1075,36896
20250401,103100,6142757455,1079,1085,1085,1079,16232
20250401,103000,6125196437,1088,1085,1090,1085,24350
20250401,102900,6098733049,1085,1082,1087,1081,37922
20250401,102800,6057617809,1082,1081,1083,1081,8941
20250401,102700,6047945460,1082,1078,1082,1078,11744
20250401,102600,6035261298,1079,1078,1079,1077,10839
20250401,102500,6023575363,1077,1078,1078,1077,1139
20250401,102400,6022347528,1078,1075,1078,1074,5804
20250401,102300,6016103162,1075,1074,1075,1073,4497
20250401,102200,6011274496,1073,1074,1074,1073,9730
20250401,102100,6000830494,1074,1072,1075,1072,6938
20250401,102000,5993381755,1075,1076,1077,1071,57231
20250401,101900,5931950694,1076,1077,1079,1075,20166
20250401,101800,5910255343,1077,1079,1079,1075,60931
20250401,101700,5844656201,1081,1079,1081,1075,44925
20250401,101600,5796283174,1081,1083,1083,1078,20604
20250401,101500,5773996910,1083,1080,1084,1080,35394
20250401,101400,5735706535,1080,1082,1082,1080,9202
20250401,101300,5725756615,1082,1080,1082,1079,31722
20250401,101200,5691465437,1080,1081,1081,1080,21976
20250401,101100,5667730753,1081,1080,1081,1079,17407
20250401,101000,5648935949,1080,1078,1080,1078,5851
20250401,100900,5642621991,1078,1077,1079,1077,17439
20250401,100800,5623827735,1078,1075,1078,1074,15747
20250401,100700,5606896003,1076,1076,1076,1075,9069
20250401,100600,5597139161,1076,1073,1076,1073,16071
20250401,100500,5579879528,1073,1076,1076,1072,26661
20250401,100400,5551265900,1075,1078,1079,1074,63632
20250401,100300,5482760919,1079,1078,1080,1076,16140
20250401,100200,5465377707,1078,1081,1082,1077,38646
20250401,100100,5423637617,1081,1079,1081,1078,22558
20250401,100000,5399284658,1079,1078,1079,1076,11949
20250401,095900,5386412471,1077,1072,1078,1071,21294
20250401,095800,5363519298,1072,1071,1075,1070,34614
20250401,095700,5326428612,1070,1074,1074,1070,81194
20250401,095600,5239443891,1073,1081,1081,1073,89132
20250401,095500,5143429539,1082,1081,1083,1080,13682
20250401,095400,5128628943,1082,1086,1087,1080,66480
20250401,095300,5056566435,1087,1084,1090,1084,13011
20250401,095200,5042442501,1083,1085,1086,1082,27437
20250401,095100,5012701516,1086,1086,1090,1086,17328
20250401,095000,4993852551,1085,1093,1093,1085,39052
20250401,094900,4951284554,1093,1096,1096,1092,47056
20250401,094800,4899787013,1096,1094,1097,1091,52429
20250401,094700,4842430766,1095,1096,1103,1093,58610
20250401,094600,4778114627,1096,1086,1096,1086,32832
20250401,094500,4742287877,1086,1081,1087,1080,14248
20250401,094400,4726861315,1081,1080,1081,1077,62571
20250401,094300,4659321734,1080,1084,1087,1080,75225
20250401,094200,4577881998,1084,1081,1089,1081,44584
20250401,094100,4529638433,1081,1086,1086,1080,68196
20250401,094000,4455787643,1085,1095,1096,1084,71622
20250401,093900,4377751615,1094,1092,1096,1092,21357
20250401,093800,4354380148,1092,1089,1097,1088,42106
20250401,093700,4308443551,1089,1091,1091,1083,58916
20250401,093600,4244376832,1090,1088,1090,1085,52159
20250401,093500,4187621946,1088,1082,1088,1071,173772
20250401,093400,4000130093,1082,1087,1092,1081,105546
20250401,093300,3885647198,1089,1103,1103,1081,189114
20250401,093200,3679217637,1102,1100,1106,1098,75802
20250401,093100,3595737957,1100,1121,1121,1100,259261
20250401,093000,3308981732,1125,1120,1125,1118,30028
20250401,092900,3275317269,1120,1118,1120,1118,9396
20250401,092800,3264808019,1119,1122,1124,1118,31317
20250401,092700,3229703725,1122,1116,1123,1115,18365
20250401,092600,3209134615,1118,1113,1120,1113,28966
20250401,092500,3176814726,1117,1119,1119,1110,79356
20250401,092400,3088426744,1117,1117,1120,1114,65617
20250401,092300,3015107822,1116,1131,1141,1103,287655
20250401,092200,2694139895,1131,1143,1153,1125,224422
20250401,092100,2440101036,1155,1149,1155,1140,39644
20250401,092000,2394727242,1149,1140,1150,1139,19607
20250401,091900,2372326711,1141,1151,1151,1139,24384
20250401,091800,2344507795,1144,1138,1154,1134,21974
20250401,091700,2319455552,1135,1139,1141,1131,68933
20250401,091600,2241050807,1139,1132,1139,1130,66142
20250401,091500,2166039692,1132,1149,1154,1124,231479
20250401,091400,1903408453,1154,1147,1154,1147,41937
20250401,091300,1855151623,1147,1159,1159,1141,167773
20250401,091200,1662704641,1159,1161,1162,1149,178686
20250401,091100,1456673143,1161,1159,1163,1157,41402
20250401,091000,1408708665,1159,1156,1167,1156,32478
20250401,090900,1371020458,1156,1172,1178,1152,182597
20250401,090800,1158830997,1172,1173,1174,1168,27898
20250401,090700,1126137533,1169,1161,1174,1161,29784
20250401,090600,1091438253,1161,1160,1167,1159,26692
20250401,090500,1060439925,1160,1162,1172,1153,135377
20250401,090400,903423657,1167,1169,1172,1159,142562
20250401,090300,737513704,1167,1167,1172,1164,48721
20250401,090200,680659697,1166,1174,1189,1166,123230
20250401,090100,535910437,1178,1168,1184,1165,119007
20250401,090000,396380688,1170,1188,1200,1168,335200
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 191600 34557595635 1170 1170 1170 1170 144333
3 20250401 191500 34557595635 1170 1170 1170 1170 0
4 20250401 191400 34557595635 1170 1170 1170 1170 0
5 20250401 191300 34557595635 1170 1170 1170 1170 0
6 20250401 191200 34557595635 1170 1170 1170 1170 0
7 20250401 191100 34557595635 1170 1170 1170 1170 0
8 20250401 191000 34557595635 1170 1170 1170 1170 0
9 20250401 190900 34557595635 1170 1170 1170 1170 0
10 20250401 190800 34557595635 1170 1170 1170 1170 0
11 20250401 190700 34557595635 1170 1170 1170 1170 0
12 20250401 190600 34557595635 1170 1170 1170 1170 0
13 20250401 190500 34557595635 1170 1170 1170 1170 0
14 20250401 190400 34557595635 1170 1170 1170 1170 0
15 20250401 190300 34557595635 1170 1170 1170 1170 0
16 20250401 190200 34557595635 1170 1170 1170 1170 0
17 20250401 190100 34557595635 1170 1170 1170 1170 0
18 20250401 190000 34557595635 1170 1170 1170 1170 0
19 20250401 185900 34557595635 1170 1170 1170 1170 0
20 20250401 185800 34557595635 1170 1170 1170 1170 0
21 20250401 185700 34557595635 1170 1170 1170 1170 0
22 20250401 185600 34557595635 1170 1170 1170 1170 0
23 20250401 185500 34557595635 1170 1170 1170 1170 0
24 20250401 185400 34557595635 1170 1170 1170 1170 0
25 20250401 185300 34557595635 1170 1170 1170 1170 0
26 20250401 185200 34557595635 1170 1170 1170 1170 0
27 20250401 185100 34557595635 1170 1170 1170 1170 0
28 20250401 185000 34557595635 1170 1170 1170 1170 0
29 20250401 184900 34557595635 1170 1170 1170 1170 0
30 20250401 184800 34557595635 1170 1170 1170 1170 0
31 20250401 184700 34557595635 1170 1170 1170 1170 0
32 20250401 184600 34557595635 1170 1170 1170 1170 144333
33 20250401 184500 34557595635 1170 1170 1170 1170 0
34 20250401 184400 34557595635 1170 1170 1170 1170 0
35 20250401 184300 34557595635 1170 1170 1170 1170 0
36 20250401 184200 34557595635 1170 1170 1170 1170 0
37 20250401 184100 34557595635 1170 1170 1170 1170 0
38 20250401 184000 34557595635 1170 1170 1170 1170 0
39 20250401 183900 34557595635 1170 1170 1170 1170 0
40 20250401 183800 34557595635 1170 1170 1170 1170 0
41 20250401 183700 34557595635 1170 1170 1170 1170 0
42 20250401 183600 34557595635 1170 1170 1170 1170 0
43 20250401 183500 34557595635 1170 1170 1170 1170 0
44 20250401 183400 34557595635 1170 1170 1170 1170 0
45 20250401 183300 34557595635 1170 1170 1170 1170 0
46 20250401 183200 34557595635 1170 1170 1170 1170 0
47 20250401 183100 34557595635 1170 1170 1170 1170 0
48 20250401 183000 34557595635 1170 1170 1170 1170 0
49 20250401 182900 34557595635 1170 1170 1170 1170 0
50 20250401 182800 34557595635 1170 1170 1170 1170 0
51 20250401 182700 34557595635 1170 1170 1170 1170 0
52 20250401 182600 34557595635 1170 1170 1170 1170 0
53 20250401 182500 34557595635 1170 1170 1170 1170 0
54 20250401 182400 34557595635 1170 1170 1170 1170 0
55 20250401 182300 34557595635 1170 1170 1170 1170 0
56 20250401 182200 34557595635 1170 1170 1170 1170 0
57 20250401 182100 34557595635 1170 1170 1170 1170 0
58 20250401 182000 34557595635 1170 1170 1170 1170 0
59 20250401 181900 34557595635 1170 1170 1170 1170 0
60 20250401 181800 34557595635 1170 1170 1170 1170 0
61 20250401 181700 34557595635 1170 1170 1170 1170 0
62 20250401 181600 34557595635 1170 1170 1170 1170 144333
63 20250401 181500 34557595635 1170 1170 1170 1170 0
64 20250401 181400 34557595635 1170 1170 1170 1170 0
65 20250401 181300 34557595635 1170 1170 1170 1170 0
66 20250401 181200 34557595635 1170 1170 1170 1170 0
67 20250401 181100 34557595635 1170 1170 1170 1170 0
68 20250401 181000 34557595635 1170 1170 1170 1170 0
69 20250401 180900 34557595635 1170 1170 1170 1170 0
70 20250401 180800 34557595635 1170 1170 1170 1170 0
71 20250401 180700 34557595635 1170 1170 1170 1170 0
72 20250401 180600 34557595635 1170 1170 1170 1170 0
73 20250401 180500 34557595635 1170 1170 1170 1170 0
74 20250401 180400 34557595635 1170 1170 1170 1170 0
75 20250401 180300 34557595635 1170 1170 1170 1170 0
76 20250401 180200 34557595635 1170 1170 1170 1170 0
77 20250401 180100 34557595635 1170 1170 1170 1170 0
78 20250401 180000 34557595635 1170 1170 1170 1170 0
79 20250401 175900 34557595635 1170 1170 1170 1170 0
80 20250401 175800 34557595635 1170 1170 1170 1170 0
81 20250401 175700 34557595635 1170 1170 1170 1170 0
82 20250401 175600 34557595635 1170 1170 1170 1170 0
83 20250401 175500 34557595635 1170 1170 1170 1170 0
84 20250401 175400 34557595635 1170 1170 1170 1170 0
85 20250401 175300 34557595635 1170 1170 1170 1170 0
86 20250401 175200 34557595635 1170 1170 1170 1170 0
87 20250401 175100 34557595635 1170 1170 1170 1170 0
88 20250401 175000 34557595635 1170 1170 1170 1170 0
89 20250401 174900 34557595635 1170 1170 1170 1170 0
90 20250401 174800 34557595635 1170 1170 1170 1170 0
91 20250401 174700 34557595635 1170 1170 1170 1170 0
92 20250401 174600 34557595635 1170 1170 1170 1170 144333
93 20250401 174500 34557595635 1170 1170 1170 1170 0
94 20250401 174400 34557595635 1170 1170 1170 1170 0
95 20250401 174300 34557595635 1170 1170 1170 1170 0
96 20250401 174200 34557595635 1170 1170 1170 1170 0
97 20250401 174100 34557595635 1170 1170 1170 1170 0
98 20250401 174000 34557595635 1170 1170 1170 1170 0
99 20250401 173900 34557595635 1170 1170 1170 1170 0
100 20250401 173800 34557595635 1170 1170 1170 1170 0
101 20250401 173700 34557595635 1170 1170 1170 1170 0
102 20250401 173600 34557595635 1170 1170 1170 1170 0
103 20250401 173500 34557595635 1170 1170 1170 1170 0
104 20250401 173400 34557595635 1170 1170 1170 1170 0
105 20250401 173300 34557595635 1170 1170 1170 1170 0
106 20250401 173200 34557595635 1170 1170 1170 1170 0
107 20250401 173100 34557595635 1170 1170 1170 1170 0
108 20250401 173000 34557595635 1170 1170 1170 1170 0
109 20250401 172900 34557595635 1170 1170 1170 1170 0
110 20250401 172800 34557595635 1170 1170 1170 1170 0
111 20250401 172700 34557595635 1170 1170 1170 1170 0
112 20250401 172600 34557595635 1170 1170 1170 1170 0
113 20250401 172500 34557595635 1170 1170 1170 1170 0
114 20250401 172400 34557595635 1170 1170 1170 1170 0
115 20250401 172300 34557595635 1170 1170 1170 1170 0
116 20250401 172200 34557595635 1170 1170 1170 1170 0
117 20250401 172100 34557595635 1170 1170 1170 1170 0
118 20250401 172000 34557595635 1170 1170 1170 1170 0
119 20250401 171900 34557595635 1170 1170 1170 1170 0
120 20250401 171800 34557595635 1170 1170 1170 1170 0
121 20250401 171700 34557595635 1170 1170 1170 1170 0
122 20250401 171600 34557595635 1170 1170 1170 1170 144333
123 20250401 171500 34557595635 1170 1170 1170 1170 0
124 20250401 171400 34557595635 1170 1170 1170 1170 0
125 20250401 171300 34557595635 1170 1170 1170 1170 0
126 20250401 171200 34557595635 1170 1170 1170 1170 0
127 20250401 171100 34557595635 1170 1170 1170 1170 0
128 20250401 171000 34557595635 1170 1170 1170 1170 0
129 20250401 170900 34557595635 1170 1170 1170 1170 0
130 20250401 170800 34557595635 1170 1170 1170 1170 0
131 20250401 170700 34557595635 1170 1170 1170 1170 0
132 20250401 170600 34557595635 1170 1170 1170 1170 0
133 20250401 170500 34557595635 1170 1170 1170 1170 0
134 20250401 170400 34557595635 1170 1170 1170 1170 0
135 20250401 170300 34557595635 1170 1170 1170 1170 0
136 20250401 170200 34557595635 1170 1170 1170 1170 0
137 20250401 170100 34557595635 1170 1170 1170 1170 0
138 20250401 170000 34557595635 1170 1170 1170 1170 0
139 20250401 165900 34557595635 1170 1170 1170 1170 0
140 20250401 165800 34557595635 1170 1170 1170 1170 0
141 20250401 165700 34557595635 1170 1170 1170 1170 0
142 20250401 165600 34557595635 1170 1170 1170 1170 0
143 20250401 165500 34557595635 1170 1170 1170 1170 0
144 20250401 165400 34557595635 1170 1170 1170 1170 0
145 20250401 165300 34557595635 1170 1170 1170 1170 0
146 20250401 165200 34557595635 1170 1170 1170 1170 0
147 20250401 165100 34557595635 1170 1170 1170 1170 0
148 20250401 165000 34557595635 1170 1170 1170 1170 0
149 20250401 164900 34557595635 1170 1170 1170 1170 0
150 20250401 164800 34557595635 1170 1170 1170 1170 0
151 20250401 164700 34557595635 1170 1170 1170 1170 0
152 20250401 164600 34557595635 1170 1170 1170 1170 144333
153 20250401 164500 34557595635 1170 1170 1170 1170 0
154 20250401 164400 34557595635 1170 1170 1170 1170 0
155 20250401 164300 34557595635 1170 1170 1170 1170 0
156 20250401 164200 34557595635 1170 1170 1170 1170 0
157 20250401 164100 34557595635 1170 1170 1170 1170 0
158 20250401 164000 34557595635 1170 1170 1170 1170 0
159 20250401 163900 34557595635 1170 1170 1170 1170 0
160 20250401 163800 34557595635 1170 1170 1170 1170 0
161 20250401 163700 34557595635 1170 1170 1170 1170 0
162 20250401 163600 34557595635 1170 1170 1170 1170 0
163 20250401 163500 34557595635 1170 1170 1170 1170 0
164 20250401 163400 34557595635 1170 1170 1170 1170 0
165 20250401 163300 34557595635 1170 1170 1170 1170 0
166 20250401 163200 34557595635 1170 1170 1170 1170 0
167 20250401 163100 34557595635 1170 1170 1170 1170 0
168 20250401 163000 34557595635 1170 1170 1170 1170 0
169 20250401 162900 34557595635 1170 1170 1170 1170 0
170 20250401 162800 34557595635 1170 1170 1170 1170 0
171 20250401 162700 34557595635 1170 1170 1170 1170 0
172 20250401 162600 34557595635 1170 1170 1170 1170 0
173 20250401 162500 34557595635 1170 1170 1170 1170 0
174 20250401 162400 34557595635 1170 1170 1170 1170 0
175 20250401 162300 34557595635 1170 1170 1170 1170 0
176 20250401 162200 34557595635 1170 1170 1170 1170 0
177 20250401 162100 34557595635 1170 1170 1170 1170 0
178 20250401 162000 34557595635 1170 1170 1170 1170 0
179 20250401 161900 34557595635 1170 1170 1170 1170 0
180 20250401 161800 34557595635 1170 1170 1170 1170 0
181 20250401 161700 34557595635 1170 1170 1170 1170 0
182 20250401 161600 34557595635 1170 1170 1170 1170 144333
183 20250401 161500 34557595635 1170 1170 1170 1170 0
184 20250401 161400 34557595635 1170 1170 1170 1170 0
185 20250401 161300 34557595635 1170 1170 1170 1170 0
186 20250401 161200 34557595635 1170 1170 1170 1170 0
187 20250401 161100 34557595635 1170 1170 1170 1170 0
188 20250401 161000 34557595635 1170 1170 1170 1170 0
189 20250401 160900 34557595635 1170 1170 1170 1170 0
190 20250401 160800 34557595635 1170 1170 1170 1170 0
191 20250401 160700 34557595635 1170 1170 1170 1170 0
192 20250401 160600 34557595635 1170 1170 1170 1170 0
193 20250401 160500 34557595635 1170 1170 1170 1170 0
194 20250401 160400 34557595635 1170 1170 1170 1170 0
195 20250401 160300 34557595635 1170 1170 1170 1170 0
196 20250401 160200 34557595635 1170 1170 1170 1170 0
197 20250401 160100 34557595635 1170 1170 1170 1170 0
198 20250401 160000 34557595635 1170 1170 1170 1170 0
199 20250401 155900 34557595635 1170 1170 1170 1170 0
200 20250401 155800 34557595635 1170 1170 1170 1170 0
201 20250401 155700 34557595635 1170 1170 1170 1170 0
202 20250401 155600 34557595635 1170 1170 1170 1170 0
203 20250401 155500 34557595635 1170 1170 1170 1170 0
204 20250401 155400 34557595635 1170 1170 1170 1170 0
205 20250401 155300 34557595635 1170 1170 1170 1170 0
206 20250401 155200 34557595635 1170 1170 1170 1170 0
207 20250401 155100 34557595635 1170 1170 1170 1170 0
208 20250401 155000 34557595635 1170 1170 1170 1170 0
209 20250401 154900 34557595635 1170 1170 1170 1170 0
210 20250401 154800 34557595635 1170 1170 1170 1170 0
211 20250401 154700 34557595635 1170 1170 1170 1170 0
212 20250401 154600 34557595635 1170 1170 1170 1170 144333
213 20250401 154500 34557595635 1170 1170 1170 1170 0
214 20250401 154400 34557595635 1170 1170 1170 1170 0
215 20250401 154300 34557595635 1170 1170 1170 1170 0
216 20250401 154200 34557595635 1170 1170 1170 1170 0
217 20250401 154100 34557595635 1170 1170 1170 1170 0
218 20250401 154000 34557595635 1170 1170 1170 1170 0
219 20250401 153900 34557595635 1170 1170 1170 1170 0
220 20250401 153800 34557595635 1170 1170 1170 1170 0
221 20250401 153700 34557595635 1170 1170 1170 1170 0
222 20250401 153600 34557595635 1170 1170 1170 1170 0
223 20250401 153500 34557595635 1170 1170 1170 1170 0
224 20250401 153400 34557595635 1170 1170 1170 1170 0
225 20250401 153300 34557595635 1170 1170 1170 1170 0
226 20250401 153200 34557595635 1170 1170 1170 1170 0
227 20250401 153100 34557595635 1170 1170 1170 1170 0
228 20250401 153000 34557595635 1170 1170 1170 1170 144333
229 20250401 152900 34388726025 1164 1164 1164 1164 0
230 20250401 152800 34388726025 1164 1164 1164 1164 0
231 20250401 152700 34388726025 1164 1164 1164 1164 0
232 20250401 152600 34388726025 1164 1164 1164 1164 0
233 20250401 152500 34388726025 1164 1164 1164 1164 0
234 20250401 152400 34388726025 1164 1164 1164 1164 0
235 20250401 152300 34388726025 1164 1164 1164 1164 0
236 20250401 152200 34388726025 1164 1164 1164 1164 0
237 20250401 152100 34388726025 1164 1164 1164 1164 0
238 20250401 152000 34388726025 1164 1164 1164 1164 0
239 20250401 151900 34388726025 1164 1162 1166 1157 67894
240 20250401 151800 34309969788 1161 1163 1163 1155 62197
241 20250401 151700 34237997133 1163 1165 1167 1161 37637
242 20250401 151600 34194252895 1164 1163 1166 1154 72962
243 20250401 151500 34109642511 1163 1166 1170 1162 66130
244 20250401 151400 34032689154 1168 1167 1170 1165 18152
245 20250401 151300 34011509352 1170 1173 1177 1165 41600
246 20250401 151200 33962695129 1173 1168 1174 1166 35018
247 20250401 151100 33921701127 1165 1167 1171 1162 74251
248 20250401 151000 33835173990 1168 1169 1171 1166 20619
249 20250401 150900 33811092883 1170 1175 1176 1167 52047
250 20250401 150800 33750192196 1175 1176 1176 1167 93629
251 20250401 150700 33640517374 1173 1177 1177 1173 45917
252 20250401 150600 33586592148 1177 1178 1179 1173 51339
253 20250401 150500 33526227453 1178 1180 1180 1172 70030
254 20250401 150400 33443950361 1180 1180 1186 1178 74376
255 20250401 150300 33356023232 1174 1180 1183 1172 111409
256 20250401 150200 33225009301 1180 1180 1181 1172 58394
257 20250401 150100 33156317350 1180 1187 1188 1177 83851
258 20250401 150000 33057158173 1186 1174 1192 1174 179141
259 20250401 145900 32844790273 1174 1172 1180 1170 64426
260 20250401 145800 32769047959 1169 1173 1175 1165 67501
261 20250401 145700 32690245702 1171 1174 1179 1166 121497
262 20250401 145600 32547810709 1174 1184 1187 1166 137817
263 20250401 145500 32386084960 1185 1180 1192 1177 268473
264 20250401 145400 32068070053 1181 1170 1192 1168 391860
265 20250401 145300 31605527058 1165 1222 1229 1144 923641
266 20250401 145200 30511333283 1222 1194 1240 1180 1341154
267 20250401 145100 28872571142 1200 1134 1209 1134 721553
268 20250401 145000 28015137357 1135 1134 1136 1134 4577
269 20250401 144900 28009942334 1134 1132 1134 1132 6989
270 20250401 144800 28002024221 1133 1129 1133 1128 25357
271 20250401 144700 27973400125 1130 1132 1132 1129 10555
272 20250401 144600 27961469153 1132 1135 1135 1131 12999
273 20250401 144500 27946753528 1132 1132 1136 1132 27164
274 20250401 144400 27915927813 1132 1130 1132 1130 36438
275 20250401 144300 27874748090 1130 1133 1133 1130 37607
276 20250401 144200 27832198873 1133 1134 1135 1133 13237
277 20250401 144100 27817200287 1134 1134 1135 1133 5939
278 20250401 144000 27810465678 1133 1133 1136 1132 20884
279 20250401 143900 27786802773 1134 1135 1135 1133 12556
280 20250401 143800 27772574658 1135 1137 1137 1135 1177
281 20250401 143700 27771236681 1137 1135 1137 1132 8737
282 20250401 143600 27761333797 1134 1135 1135 1133 23018
283 20250401 143500 27735241727 1135 1139 1139 1134 21434
284 20250401 143400 27710929097 1139 1140 1140 1134 8043
285 20250401 143300 27701792658 1140 1141 1141 1139 2755
286 20250401 143200 27698652412 1139 1139 1142 1139 4496
287 20250401 143100 27693528711 1141 1135 1141 1135 20078
288 20250401 143000 27670675171 1135 1136 1136 1135 17762
289 20250401 142900 27650513760 1137 1138 1138 1136 9411
290 20250401 142800 27639822006 1138 1138 1138 1134 2343
291 20250401 142700 27637161874 1134 1136 1138 1134 8622
292 20250401 142600 27627372499 1136 1136 1136 1134 1358
293 20250401 142500 27625831385 1136 1136 1137 1134 5274
294 20250401 142400 27619844807 1136 1138 1140 1135 9200
295 20250401 142300 27609389133 1140 1137 1140 1137 1680
296 20250401 142200 27607476002 1137 1134 1137 1133 7371
297 20250401 142100 27599115057 1134 1135 1137 1134 52667
298 20250401 142000 27539381872 1135 1135 1138 1134 16038
299 20250401 141900 27521185565 1135 1141 1141 1133 51360
300 20250401 141800 27462862634 1141 1141 1141 1139 2006
301 20250401 141700 27460574027 1139 1142 1142 1139 3987
302 20250401 141600 27456030801 1142 1142 1145 1142 3352
303 20250401 141500 27452199072 1143 1148 1148 1143 6568
304 20250401 141400 27444670345 1148 1145 1148 1142 3486
305 20250401 141300 27440673597 1145 1144 1148 1142 5369
306 20250401 141200 27434522996 1144 1147 1147 1144 1036
307 20250401 141100 27433334742 1147 1149 1149 1142 3361
308 20250401 141000 27429483392 1149 1148 1151 1146 11156
309 20250401 140900 27416651067 1147 1146 1149 1144 9578
310 20250401 140800 27405671982 1146 1141 1150 1141 15745
311 20250401 140700 27387619781 1141 1140 1142 1136 27281
312 20250401 140600 27356541481 1140 1140 1141 1135 15834
313 20250401 140500 27338541859 1136 1141 1141 1135 23810
314 20250401 140400 27311471304 1141 1142 1142 1140 1751
315 20250401 140300 27309474088 1139 1144 1144 1139 5914
316 20250401 140200 27302735176 1140 1141 1145 1140 8581
317 20250401 140100 27292950260 1141 1145 1145 1140 11767
318 20250401 140000 27279529478 1145 1145 1146 1142 5266
319 20250401 135900 27273512497 1145 1142 1147 1142 1563
320 20250401 135800 27271723594 1142 1146 1146 1141 5235
321 20250401 135700 27265727486 1147 1146 1149 1145 8383
322 20250401 135600 27256120472 1143 1139 1143 1139 7722
323 20250401 135500 27247305964 1143 1143 1145 1139 5295
324 20250401 135400 27241259883 1145 1143 1145 1140 4242
325 20250401 135300 27236418825 1143 1143 1146 1138 7396
326 20250401 135200 27227968729 1143 1144 1145 1137 24056
327 20250401 135100 27200590152 1137 1149 1151 1135 33629
328 20250401 135000 27162211269 1151 1150 1152 1145 12904
329 20250401 134900 27147381575 1150 1150 1152 1150 12397
330 20250401 134800 27133115855 1151 1152 1152 1145 7349
331 20250401 134700 27124666505 1147 1140 1153 1140 15800
332 20250401 134600 27106564164 1140 1142 1147 1138 18536
333 20250401 134500 27085426998 1136 1141 1143 1135 28637
334 20250401 134400 27052884771 1136 1140 1144 1136 69989
335 20250401 134300 26973162816 1140 1149 1149 1140 29057
336 20250401 134200 26939930979 1149 1146 1149 1146 11560
337 20250401 134100 26926680062 1146 1152 1154 1146 33192
338 20250401 134000 26888549198 1152 1158 1158 1152 25716
339 20250401 133900 26858842557 1158 1158 1158 1158 207
340 20250401 133800 26858602851 1158 1156 1160 1155 3732
341 20250401 133700 26854283180 1156 1160 1160 1155 21583
342 20250401 133600 26829337105 1160 1160 1160 1156 4659
343 20250401 133500 26823950348 1156 1161 1161 1156 359
344 20250401 133400 26823535044 1155 1161 1161 1154 9724
345 20250401 133300 26812299318 1158 1162 1164 1158 3657
346 20250401 133200 26808047944 1164 1162 1165 1162 2220
347 20250401 133100 26805467997 1162 1157 1164 1155 8095
348 20250401 133000 26796070024 1157 1154 1157 1153 9325
349 20250401 132900 26785301112 1155 1157 1158 1155 1604
350 20250401 132800 26783447648 1155 1158 1158 1155 7269
351 20250401 132700 26775044419 1158 1155 1158 1152 6730
352 20250401 132600 26767265380 1156 1151 1156 1150 5631
353 20250401 132500 26760787829 1151 1155 1157 1146 20367
354 20250401 132400 26737354343 1155 1160 1160 1151 11867
355 20250401 132300 26723652158 1158 1162 1164 1156 30737
356 20250401 132200 26688023817 1163 1161 1165 1161 1990
357 20250401 132100 26685709511 1161 1162 1165 1161 8424
358 20250401 132000 26675922309 1162 1164 1165 1162 2436
359 20250401 131900 26673089605 1164 1170 1170 1164 24370
360 20250401 131800 26644645924 1169 1170 1171 1169 10874
361 20250401 131700 26631925682 1170 1168 1170 1168 2317
362 20250401 131600 26629216488 1168 1164 1168 1164 6065
363 20250401 131500 26622150732 1165 1165 1165 1164 2474
364 20250401 131400 26619269200 1167 1167 1167 1164 13399
365 20250401 131300 26603647021 1167 1163 1167 1161 2497
366 20250401 131200 26600744337 1163 1165 1167 1161 3090
367 20250401 131100 26597148950 1165 1157 1165 1154 22717
368 20250401 131000 26570833345 1156 1160 1161 1154 11011
369 20250401 130900 26558078039 1161 1163 1163 1161 25507
370 20250401 130800 26528457960 1163 1163 1164 1162 7839
371 20250401 130700 26519343229 1163 1167 1167 1163 18259
372 20250401 130600 26498071765 1167 1164 1167 1163 10530
373 20250401 130500 26485811244 1164 1163 1166 1162 21423
374 20250401 130400 26460887967 1162 1161 1164 1159 9825
375 20250401 130300 26449474688 1158 1161 1162 1157 11981
376 20250401 130200 26435583562 1156 1158 1166 1155 31732
377 20250401 130100 26398762485 1160 1155 1161 1152 28339
378 20250401 130000 26366021245 1155 1150 1162 1150 37607
379 20250401 125900 26322545640 1150 1148 1150 1143 51152
380 20250401 125800 26263917228 1148 1143 1150 1143 37442
381 20250401 125700 26221037463 1145 1145 1147 1142 39362
382 20250401 125600 26176020503 1145 1150 1150 1144 17696
383 20250401 125500 26155724156 1151 1153 1153 1143 44576
384 20250401 125400 26104575144 1150 1149 1154 1146 29127
385 20250401 125300 26071096635 1150 1154 1156 1150 52927
386 20250401 125200 26010139268 1155 1164 1164 1154 72289
387 20250401 125100 25926452348 1162 1170 1171 1161 41703
388 20250401 125000 25877852751 1170 1174 1174 1170 16833
389 20250401 124900 25858125725 1172 1177 1177 1172 23765
390 20250401 124800 25830222835 1177 1181 1183 1177 17458
391 20250401 124700 25809634853 1180 1180 1183 1179 8731
392 20250401 124600 25799332835 1177 1184 1185 1177 22446
393 20250401 124500 25772808376 1185 1183 1185 1183 9665
394 20250401 124400 25761367736 1182 1184 1184 1181 12242
395 20250401 124300 25746888203 1184 1183 1184 1183 8663
396 20250401 124200 25736636633 1180 1180 1184 1179 19473
397 20250401 124100 25713622411 1180 1175 1181 1175 14770
398 20250401 124000 25696218916 1174 1173 1176 1173 14142
399 20250401 123900 25679614664 1173 1176 1177 1173 26800
400 20250401 123800 25648129895 1176 1168 1176 1162 40682
401 20250401 123700 25600639128 1165 1176 1176 1165 45553
402 20250401 123600 25547319718 1173 1177 1180 1173 40217
403 20250401 123500 25500057910 1180 1182 1182 1177 4065
404 20250401 123400 25495271214 1177 1184 1184 1177 16601
405 20250401 123300 25475714853 1184 1182 1184 1179 12606
406 20250401 123200 25460809271 1183 1180 1184 1179 14732
407 20250401 123100 25443396581 1180 1177 1180 1176 31151
408 20250401 123000 25406725642 1177 1176 1179 1175 14621
409 20250401 122900 25389514367 1178 1182 1183 1177 9826
410 20250401 122800 25377925854 1182 1180 1182 1177 10392
411 20250401 122700 25365684612 1180 1182 1183 1180 11830
412 20250401 122600 25351719665 1182 1182 1183 1180 8414
413 20250401 122500 25341775605 1182 1184 1186 1175 24098
414 20250401 122400 25313414046 1184 1187 1187 1181 43942
415 20250401 122300 25261430295 1187 1188 1188 1184 11376
416 20250401 122200 25247936425 1188 1188 1190 1185 30376
417 20250401 122100 25211839748 1190 1185 1190 1184 5990
418 20250401 122000 25204742987 1185 1189 1189 1183 24092
419 20250401 121900 25176183250 1189 1188 1190 1187 6092
420 20250401 121800 25168943359 1187 1187 1187 1184 7229
421 20250401 121700 25160376499 1187 1187 1189 1183 19497
422 20250401 121600 25137279749 1186 1177 1191 1175 29942
423 20250401 121500 25101773132 1175 1184 1185 1175 63222
424 20250401 121400 25027210041 1184 1182 1187 1181 29297
425 20250401 121300 24992544803 1182 1187 1187 1182 26164
426 20250401 121200 24961540710 1187 1188 1188 1182 30874
427 20250401 121100 24924907140 1189 1194 1194 1188 14584
428 20250401 121000 24907532142 1195 1196 1197 1191 17811
429 20250401 120900 24886270083 1195 1186 1198 1186 36748
430 20250401 120800 24842497823 1186 1191 1194 1186 31323
431 20250401 120700 24805308853 1195 1195 1199 1188 24878
432 20250401 120600 24775663433 1195 1196 1196 1190 21334
433 20250401 120500 24750221701 1197 1197 1200 1191 30750
434 20250401 120400 24713437605 1197 1207 1208 1197 26886
435 20250401 120300 24681072087 1207 1195 1208 1195 38311
436 20250401 120200 24634989894 1195 1206 1206 1189 63056
437 20250401 120100 24559462639 1206 1195 1215 1194 198267
438 20250401 120000 24320640439 1198 1181 1198 1175 117572
439 20250401 115900 24180908185 1181 1191 1193 1176 31963
440 20250401 115800 24143224519 1193 1192 1195 1180 81647
441 20250401 115700 24045884254 1191 1180 1191 1180 32081
442 20250401 115600 24007865430 1180 1179 1184 1179 25455
443 20250401 115500 23977818324 1179 1188 1188 1175 44074
444 20250401 115400 23925811873 1187 1181 1194 1180 110115
445 20250401 115300 23795073026 1181 1171 1185 1171 64637
446 20250401 115200 23718887423 1171 1161 1174 1161 81524
447 20250401 115100 23623499855 1165 1173 1176 1155 185849
448 20250401 115000 23406949511 1169 1156 1174 1131 200890
449 20250401 114900 23175615854 1156 1177 1182 1150 330897
450 20250401 114800 22788150636 1177 1212 1213 1175 310991
451 20250401 114700 22416335698 1212 1217 1220 1212 26455
452 20250401 114600 22384150787 1217 1217 1217 1211 42460
453 20250401 114500 22332625494 1215 1226 1226 1212 71622
454 20250401 114400 22245409318 1226 1223 1230 1219 29236
455 20250401 114300 22209568081 1220 1227 1227 1215 50096
456 20250401 114200 22148461730 1225 1228 1229 1223 29548
457 20250401 114100 22112275003 1225 1232 1232 1220 78790
458 20250401 114000 22015558914 1232 1238 1238 1225 84603
459 20250401 113900 21911391140 1238 1217 1242 1217 223713
460 20250401 113800 21635628343 1217 1215 1217 1211 57570
461 20250401 113700 21565762959 1215 1213 1219 1213 75662
462 20250401 113600 21473835306 1213 1212 1218 1206 77504
463 20250401 113500 21379927367 1212 1217 1222 1212 78818
464 20250401 113400 21284078600 1217 1205 1222 1202 144835
465 20250401 113300 21108714252 1205 1211 1212 1198 207779
466 20250401 113200 20858507540 1212 1211 1224 1207 131475
467 20250401 113100 20698782682 1207 1236 1238 1207 142567
468 20250401 113000 20524590847 1231 1233 1238 1225 184237
469 20250401 112900 20297777242 1229 1256 1257 1220 259155
470 20250401 112800 19976312493 1256 1249 1260 1247 249747
471 20250401 112700 19663321627 1248 1246 1262 1239 250872
472 20250401 112600 19349859206 1245 1246 1260 1230 416375
473 20250401 112500 18830598921 1246 1225 1251 1222 441074
474 20250401 112400 18284912197 1225 1207 1237 1201 213023
475 20250401 112300 18025163896 1204 1203 1209 1198 45445
476 20250401 112200 17970539187 1203 1200 1204 1194 160985
477 20250401 112100 17777749915 1195 1202 1209 1193 221852
478 20250401 112000 17511539935 1203 1226 1226 1192 453976
479 20250401 111900 16962748590 1226 1229 1229 1217 236981
480 20250401 111800 16672864211 1229 1213 1238 1211 413458
481 20250401 111700 16165082145 1218 1273 1285 1212 855270
482 20250401 111600 15095680628 1273 1284 1299 1268 855433
483 20250401 111500 13998773547 1286 1270 1293 1260 1214347
484 20250401 111400 12444284167 1267 1234 1280 1231 1128739
485 20250401 111300 11017664389 1234 1217 1242 1214 710747
486 20250401 111200 10143171996 1222 1195 1226 1195 660653
487 20250401 111100 9343355461 1196 1178 1208 1175 228165
488 20250401 111000 9071669387 1179 1174 1182 1170 79852
489 20250401 110900 8977771348 1172 1173 1174 1166 77592
490 20250401 110800 8887013651 1174 1175 1179 1164 122659
491 20250401 110700 8743627447 1175 1144 1180 1142 327102
492 20250401 110600 8363141246 1141 1141 1143 1138 45777
493 20250401 110500 8310931770 1141 1143 1144 1141 26731
494 20250401 110400 8280389046 1142 1142 1144 1142 28469
495 20250401 110300 8247871158 1142 1141 1144 1140 93280
496 20250401 110200 8141386662 1141 1134 1141 1133 61110
497 20250401 110100 8071819342 1133 1138 1138 1131 15721
498 20250401 110000 8053998193 1137 1135 1138 1130 42486
499 20250401 105900 8005834617 1132 1134 1138 1132 53514
500 20250401 105800 7945080840 1134 1137 1140 1134 108350
501 20250401 105700 7821818233 1137 1132 1137 1124 68217
502 20250401 105600 7744618233 1133 1126 1133 1122 72898
503 20250401 105500 7662387574 1124 1131 1131 1124 121864
504 20250401 105400 7524980004 1131 1126 1132 1126 68648
505 20250401 105300 7447514040 1126 1120 1134 1120 120954
506 20250401 105200 7311230711 1120 1124 1130 1120 109037
507 20250401 105100 7188524056 1128 1109 1128 1107 184967
508 20250401 105000 6981793793 1112 1106 1115 1101 91888
509 20250401 104900 6880058531 1107 1097 1107 1096 149218
510 20250401 104800 6715585330 1098 1088 1098 1086 78515
511 20250401 104700 6629685460 1089 1084 1090 1081 35939
512 20250401 104600 6590639681 1083 1079 1083 1072 50366
513 20250401 104500 6536379817 1079 1076 1081 1073 44131
514 20250401 104400 6488917887 1075 1074 1077 1071 51487
515 20250401 104300 6433722326 1071 1074 1075 1071 62710
516 20250401 104200 6366486043 1074 1079 1079 1074 8442
517 20250401 104100 6357404193 1080 1074 1080 1074 24484
518 20250401 104000 6331080164 1074 1076 1076 1073 34957
519 20250401 103900 6293553730 1075 1075 1076 1075 11881
520 20250401 103800 6280778349 1075 1077 1077 1074 28443
521 20250401 103700 6250189230 1076 1079 1080 1075 23691
522 20250401 103600 6224680050 1078 1079 1080 1078 4939
523 20250401 103500 6219351442 1079 1079 1080 1078 12543
524 20250401 103400 6205821643 1079 1078 1079 1078 6121
525 20250401 103300 6199219627 1078 1076 1079 1075 15548
526 20250401 103200 6182470060 1076 1078 1079 1075 36896
527 20250401 103100 6142757455 1079 1085 1085 1079 16232
528 20250401 103000 6125196437 1088 1085 1090 1085 24350
529 20250401 102900 6098733049 1085 1082 1087 1081 37922
530 20250401 102800 6057617809 1082 1081 1083 1081 8941
531 20250401 102700 6047945460 1082 1078 1082 1078 11744
532 20250401 102600 6035261298 1079 1078 1079 1077 10839
533 20250401 102500 6023575363 1077 1078 1078 1077 1139
534 20250401 102400 6022347528 1078 1075 1078 1074 5804
535 20250401 102300 6016103162 1075 1074 1075 1073 4497
536 20250401 102200 6011274496 1073 1074 1074 1073 9730
537 20250401 102100 6000830494 1074 1072 1075 1072 6938
538 20250401 102000 5993381755 1075 1076 1077 1071 57231
539 20250401 101900 5931950694 1076 1077 1079 1075 20166
540 20250401 101800 5910255343 1077 1079 1079 1075 60931
541 20250401 101700 5844656201 1081 1079 1081 1075 44925
542 20250401 101600 5796283174 1081 1083 1083 1078 20604
543 20250401 101500 5773996910 1083 1080 1084 1080 35394
544 20250401 101400 5735706535 1080 1082 1082 1080 9202
545 20250401 101300 5725756615 1082 1080 1082 1079 31722
546 20250401 101200 5691465437 1080 1081 1081 1080 21976
547 20250401 101100 5667730753 1081 1080 1081 1079 17407
548 20250401 101000 5648935949 1080 1078 1080 1078 5851
549 20250401 100900 5642621991 1078 1077 1079 1077 17439
550 20250401 100800 5623827735 1078 1075 1078 1074 15747
551 20250401 100700 5606896003 1076 1076 1076 1075 9069
552 20250401 100600 5597139161 1076 1073 1076 1073 16071
553 20250401 100500 5579879528 1073 1076 1076 1072 26661
554 20250401 100400 5551265900 1075 1078 1079 1074 63632
555 20250401 100300 5482760919 1079 1078 1080 1076 16140
556 20250401 100200 5465377707 1078 1081 1082 1077 38646
557 20250401 100100 5423637617 1081 1079 1081 1078 22558
558 20250401 100000 5399284658 1079 1078 1079 1076 11949
559 20250401 095900 5386412471 1077 1072 1078 1071 21294
560 20250401 095800 5363519298 1072 1071 1075 1070 34614
561 20250401 095700 5326428612 1070 1074 1074 1070 81194
562 20250401 095600 5239443891 1073 1081 1081 1073 89132
563 20250401 095500 5143429539 1082 1081 1083 1080 13682
564 20250401 095400 5128628943 1082 1086 1087 1080 66480
565 20250401 095300 5056566435 1087 1084 1090 1084 13011
566 20250401 095200 5042442501 1083 1085 1086 1082 27437
567 20250401 095100 5012701516 1086 1086 1090 1086 17328
568 20250401 095000 4993852551 1085 1093 1093 1085 39052
569 20250401 094900 4951284554 1093 1096 1096 1092 47056
570 20250401 094800 4899787013 1096 1094 1097 1091 52429
571 20250401 094700 4842430766 1095 1096 1103 1093 58610
572 20250401 094600 4778114627 1096 1086 1096 1086 32832
573 20250401 094500 4742287877 1086 1081 1087 1080 14248
574 20250401 094400 4726861315 1081 1080 1081 1077 62571
575 20250401 094300 4659321734 1080 1084 1087 1080 75225
576 20250401 094200 4577881998 1084 1081 1089 1081 44584
577 20250401 094100 4529638433 1081 1086 1086 1080 68196
578 20250401 094000 4455787643 1085 1095 1096 1084 71622
579 20250401 093900 4377751615 1094 1092 1096 1092 21357
580 20250401 093800 4354380148 1092 1089 1097 1088 42106
581 20250401 093700 4308443551 1089 1091 1091 1083 58916
582 20250401 093600 4244376832 1090 1088 1090 1085 52159
583 20250401 093500 4187621946 1088 1082 1088 1071 173772
584 20250401 093400 4000130093 1082 1087 1092 1081 105546
585 20250401 093300 3885647198 1089 1103 1103 1081 189114
586 20250401 093200 3679217637 1102 1100 1106 1098 75802
587 20250401 093100 3595737957 1100 1121 1121 1100 259261
588 20250401 093000 3308981732 1125 1120 1125 1118 30028
589 20250401 092900 3275317269 1120 1118 1120 1118 9396
590 20250401 092800 3264808019 1119 1122 1124 1118 31317
591 20250401 092700 3229703725 1122 1116 1123 1115 18365
592 20250401 092600 3209134615 1118 1113 1120 1113 28966
593 20250401 092500 3176814726 1117 1119 1119 1110 79356
594 20250401 092400 3088426744 1117 1117 1120 1114 65617
595 20250401 092300 3015107822 1116 1131 1141 1103 287655
596 20250401 092200 2694139895 1131 1143 1153 1125 224422
597 20250401 092100 2440101036 1155 1149 1155 1140 39644
598 20250401 092000 2394727242 1149 1140 1150 1139 19607
599 20250401 091900 2372326711 1141 1151 1151 1139 24384
600 20250401 091800 2344507795 1144 1138 1154 1134 21974
601 20250401 091700 2319455552 1135 1139 1141 1131 68933
602 20250401 091600 2241050807 1139 1132 1139 1130 66142
603 20250401 091500 2166039692 1132 1149 1154 1124 231479
604 20250401 091400 1903408453 1154 1147 1154 1147 41937
605 20250401 091300 1855151623 1147 1159 1159 1141 167773
606 20250401 091200 1662704641 1159 1161 1162 1149 178686
607 20250401 091100 1456673143 1161 1159 1163 1157 41402
608 20250401 091000 1408708665 1159 1156 1167 1156 32478
609 20250401 090900 1371020458 1156 1172 1178 1152 182597
610 20250401 090800 1158830997 1172 1173 1174 1168 27898
611 20250401 090700 1126137533 1169 1161 1174 1161 29784
612 20250401 090600 1091438253 1161 1160 1167 1159 26692
613 20250401 090500 1060439925 1160 1162 1172 1153 135377
614 20250401 090400 903423657 1167 1169 1172 1159 142562
615 20250401 090300 737513704 1167 1167 1172 1164 48721
616 20250401 090200 680659697 1166 1174 1189 1166 123230
617 20250401 090100 535910437 1178 1168 1184 1165 119007
618 20250401 090000 396380688 1170 1188 1200 1168 335200

1
020180/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,38428915,0,45269261870,0.00
20250327,0,38428915,0,44077965505,0.00
20250326,0,38428915,0,40158216175,0.00
20250325,0,38428915,0,39581782450,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 38428915 0 45269261870 0.00
3 20250327 0 38428915 0 44077965505 0.00
4 20250326 0 38428915 0 40158216175 0.00
5 20250325 0 38428915 0 39581782450 0.00