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

621
024740/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,621 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,191900,1485776437,2185,2185,2185,2185,15055
20250401,191800,1485776437,2185,2185,2185,2185,0
20250401,191700,1485776437,2185,2185,2185,2185,0
20250401,191600,1485776437,2185,2185,2185,2185,0
20250401,191500,1485776437,2185,2185,2185,2185,0
20250401,191400,1485776437,2185,2185,2185,2185,0
20250401,191300,1485776437,2185,2185,2185,2185,0
20250401,191200,1485776437,2185,2185,2185,2185,0
20250401,191100,1485776437,2185,2185,2185,2185,0
20250401,191000,1485776437,2185,2185,2185,2185,0
20250401,190900,1485776437,2185,2185,2185,2185,0
20250401,190800,1485776437,2185,2185,2185,2185,0
20250401,190700,1485776437,2185,2185,2185,2185,0
20250401,190600,1485776437,2185,2185,2185,2185,0
20250401,190500,1485776437,2185,2185,2185,2185,0
20250401,190400,1485776437,2185,2185,2185,2185,0
20250401,190300,1485776437,2185,2185,2185,2185,0
20250401,190200,1485776437,2185,2185,2185,2185,0
20250401,190100,1485776437,2185,2185,2185,2185,0
20250401,190000,1485776437,2185,2185,2185,2185,0
20250401,185900,1485776437,2185,2185,2185,2185,0
20250401,185800,1485776437,2185,2185,2185,2185,0
20250401,185700,1485776437,2185,2185,2185,2185,0
20250401,185600,1485776437,2185,2185,2185,2185,0
20250401,185500,1485776437,2185,2185,2185,2185,0
20250401,185400,1485776437,2185,2185,2185,2185,0
20250401,185300,1485776437,2185,2185,2185,2185,0
20250401,185200,1485776437,2185,2185,2185,2185,0
20250401,185100,1485776437,2185,2185,2185,2185,0
20250401,185000,1485776437,2185,2185,2185,2185,0
20250401,184900,1485776437,2185,2185,2185,2185,15055
20250401,184800,1485776437,2185,2185,2185,2185,0
20250401,184700,1485776437,2185,2185,2185,2185,0
20250401,184600,1485776437,2185,2185,2185,2185,0
20250401,184500,1485776437,2185,2185,2185,2185,0
20250401,184400,1485776437,2185,2185,2185,2185,0
20250401,184300,1485776437,2185,2185,2185,2185,0
20250401,184200,1485776437,2185,2185,2185,2185,0
20250401,184100,1485776437,2185,2185,2185,2185,0
20250401,184000,1485776437,2185,2185,2185,2185,0
20250401,183900,1485776437,2185,2185,2185,2185,0
20250401,183800,1485776437,2185,2185,2185,2185,0
20250401,183700,1485776437,2185,2185,2185,2185,0
20250401,183600,1485776437,2185,2185,2185,2185,0
20250401,183500,1485776437,2185,2185,2185,2185,0
20250401,183400,1485776437,2185,2185,2185,2185,0
20250401,183300,1485776437,2185,2185,2185,2185,0
20250401,183200,1485776437,2185,2185,2185,2185,0
20250401,183100,1485776437,2185,2185,2185,2185,0
20250401,183000,1485776437,2185,2185,2185,2185,0
20250401,182900,1485776437,2185,2185,2185,2185,0
20250401,182800,1485776437,2185,2185,2185,2185,0
20250401,182700,1485776437,2185,2185,2185,2185,0
20250401,182600,1485776437,2185,2185,2185,2185,0
20250401,182500,1485776437,2185,2185,2185,2185,0
20250401,182400,1485776437,2185,2185,2185,2185,0
20250401,182300,1485776437,2185,2185,2185,2185,0
20250401,182200,1485776437,2185,2185,2185,2185,0
20250401,182100,1485776437,2185,2185,2185,2185,0
20250401,182000,1485776437,2185,2185,2185,2185,0
20250401,181900,1485776437,2185,2185,2185,2185,15055
20250401,181800,1485776437,2185,2185,2185,2185,0
20250401,181700,1485776437,2185,2185,2185,2185,0
20250401,181600,1485776437,2185,2185,2185,2185,0
20250401,181500,1485776437,2185,2185,2185,2185,0
20250401,181400,1485776437,2185,2185,2185,2185,0
20250401,181300,1485776437,2185,2185,2185,2185,0
20250401,181200,1485776437,2185,2185,2185,2185,0
20250401,181100,1485776437,2185,2185,2185,2185,0
20250401,181000,1485776437,2185,2185,2185,2185,0
20250401,180900,1485776437,2185,2185,2185,2185,0
20250401,180800,1485776437,2185,2185,2185,2185,0
20250401,180700,1485776437,2185,2185,2185,2185,0
20250401,180600,1485776437,2185,2185,2185,2185,0
20250401,180500,1485776437,2185,2185,2185,2185,0
20250401,180400,1485776437,2185,2185,2185,2185,0
20250401,180300,1485776437,2185,2185,2185,2185,0
20250401,180200,1485776437,2185,2185,2185,2185,0
20250401,180100,1485776437,2185,2185,2185,2185,0
20250401,180000,1485776437,2185,2185,2185,2185,0
20250401,175900,1485776437,2185,2185,2185,2185,0
20250401,175800,1485776437,2185,2185,2185,2185,0
20250401,175700,1485776437,2185,2185,2185,2185,0
20250401,175600,1485776437,2185,2185,2185,2185,0
20250401,175500,1485776437,2185,2185,2185,2185,0
20250401,175400,1485776437,2185,2185,2185,2185,0
20250401,175300,1485776437,2185,2185,2185,2185,0
20250401,175200,1485776437,2185,2185,2185,2185,0
20250401,175100,1485776437,2185,2185,2185,2185,0
20250401,175000,1485776437,2185,2185,2185,2185,0
20250401,174900,1485776437,2185,2185,2185,2185,15055
20250401,174800,1485776437,2185,2185,2185,2185,0
20250401,174700,1485776437,2185,2185,2185,2185,0
20250401,174600,1485776437,2185,2185,2185,2185,0
20250401,174500,1485776437,2185,2185,2185,2185,0
20250401,174400,1485776437,2185,2185,2185,2185,0
20250401,174300,1485776437,2185,2185,2185,2185,0
20250401,174200,1485776437,2185,2185,2185,2185,0
20250401,174100,1485776437,2185,2185,2185,2185,0
20250401,174000,1485776437,2185,2185,2185,2185,0
20250401,173900,1485776437,2185,2185,2185,2185,0
20250401,173800,1485776437,2185,2185,2185,2185,0
20250401,173700,1485776437,2185,2185,2185,2185,0
20250401,173600,1485776437,2185,2185,2185,2185,0
20250401,173500,1485776437,2185,2185,2185,2185,0
20250401,173400,1485776437,2185,2185,2185,2185,0
20250401,173300,1485776437,2185,2185,2185,2185,0
20250401,173200,1485776437,2185,2185,2185,2185,0
20250401,173100,1485776437,2185,2185,2185,2185,0
20250401,173000,1485776437,2185,2185,2185,2185,0
20250401,172900,1485776437,2185,2185,2185,2185,0
20250401,172800,1485776437,2185,2185,2185,2185,0
20250401,172700,1485776437,2185,2185,2185,2185,0
20250401,172600,1485776437,2185,2185,2185,2185,0
20250401,172500,1485776437,2185,2185,2185,2185,0
20250401,172400,1485776437,2185,2185,2185,2185,0
20250401,172300,1485776437,2185,2185,2185,2185,0
20250401,172200,1485776437,2185,2185,2185,2185,0
20250401,172100,1485776437,2185,2185,2185,2185,0
20250401,172000,1485776437,2185,2185,2185,2185,0
20250401,171900,1485776437,2185,2185,2185,2185,15055
20250401,171800,1485776437,2185,2185,2185,2185,0
20250401,171700,1485776437,2185,2185,2185,2185,0
20250401,171600,1485776437,2185,2185,2185,2185,0
20250401,171500,1485776437,2185,2185,2185,2185,0
20250401,171400,1485776437,2185,2185,2185,2185,0
20250401,171300,1485776437,2185,2185,2185,2185,0
20250401,171200,1485776437,2185,2185,2185,2185,0
20250401,171100,1485776437,2185,2185,2185,2185,0
20250401,171000,1485776437,2185,2185,2185,2185,0
20250401,170900,1485776437,2185,2185,2185,2185,0
20250401,170800,1485776437,2185,2185,2185,2185,0
20250401,170700,1485776437,2185,2185,2185,2185,0
20250401,170600,1485776437,2185,2185,2185,2185,0
20250401,170500,1485776437,2185,2185,2185,2185,0
20250401,170400,1485776437,2185,2185,2185,2185,0
20250401,170300,1485776437,2185,2185,2185,2185,0
20250401,170200,1485776437,2185,2185,2185,2185,0
20250401,170100,1485776437,2185,2185,2185,2185,0
20250401,170000,1485776437,2185,2185,2185,2185,0
20250401,165900,1485776437,2185,2185,2185,2185,0
20250401,165800,1485776437,2185,2185,2185,2185,0
20250401,165700,1485776437,2185,2185,2185,2185,0
20250401,165600,1485776437,2185,2185,2185,2185,0
20250401,165500,1485776437,2185,2185,2185,2185,0
20250401,165400,1485776437,2185,2185,2185,2185,0
20250401,165300,1485776437,2185,2185,2185,2185,0
20250401,165200,1485776437,2185,2185,2185,2185,0
20250401,165100,1485776437,2185,2185,2185,2185,0
20250401,165000,1485776437,2185,2185,2185,2185,0
20250401,164900,1485776437,2185,2185,2185,2185,15055
20250401,164800,1485776437,2185,2185,2185,2185,0
20250401,164700,1485776437,2185,2185,2185,2185,0
20250401,164600,1485776437,2185,2185,2185,2185,0
20250401,164500,1485776437,2185,2185,2185,2185,0
20250401,164400,1485776437,2185,2185,2185,2185,0
20250401,164300,1485776437,2185,2185,2185,2185,0
20250401,164200,1485776437,2185,2185,2185,2185,0
20250401,164100,1485776437,2185,2185,2185,2185,0
20250401,164000,1485776437,2185,2185,2185,2185,0
20250401,163900,1485776437,2185,2185,2185,2185,0
20250401,163800,1485776437,2185,2185,2185,2185,0
20250401,163700,1485776437,2185,2185,2185,2185,0
20250401,163600,1485776437,2185,2185,2185,2185,0
20250401,163500,1485776437,2185,2185,2185,2185,0
20250401,163400,1485776437,2185,2185,2185,2185,0
20250401,163300,1485776437,2185,2185,2185,2185,0
20250401,163200,1485776437,2185,2185,2185,2185,0
20250401,163100,1485776437,2185,2185,2185,2185,0
20250401,163000,1485776437,2185,2185,2185,2185,0
20250401,162900,1485776437,2185,2185,2185,2185,0
20250401,162800,1485776437,2185,2185,2185,2185,0
20250401,162700,1485776437,2185,2185,2185,2185,0
20250401,162600,1485776437,2185,2185,2185,2185,0
20250401,162500,1485776437,2185,2185,2185,2185,0
20250401,162400,1485776437,2185,2185,2185,2185,0
20250401,162300,1485776437,2185,2185,2185,2185,0
20250401,162200,1485776437,2185,2185,2185,2185,0
20250401,162100,1485776437,2185,2185,2185,2185,0
20250401,162000,1485776437,2185,2185,2185,2185,0
20250401,161900,1485776437,2185,2185,2185,2185,15055
20250401,161800,1485776437,2185,2185,2185,2185,0
20250401,161700,1485776437,2185,2185,2185,2185,0
20250401,161600,1485776437,2185,2185,2185,2185,0
20250401,161500,1485776437,2185,2185,2185,2185,0
20250401,161400,1485776437,2185,2185,2185,2185,0
20250401,161300,1485776437,2185,2185,2185,2185,0
20250401,161200,1485776437,2185,2185,2185,2185,0
20250401,161100,1485776437,2185,2185,2185,2185,0
20250401,161000,1485776437,2185,2185,2185,2185,0
20250401,160900,1485776437,2185,2185,2185,2185,0
20250401,160800,1485776437,2185,2185,2185,2185,0
20250401,160700,1485776437,2185,2185,2185,2185,0
20250401,160600,1485776437,2185,2185,2185,2185,0
20250401,160500,1485776437,2185,2185,2185,2185,0
20250401,160400,1485776437,2185,2185,2185,2185,0
20250401,160300,1485776437,2185,2185,2185,2185,0
20250401,160200,1485776437,2185,2185,2185,2185,0
20250401,160100,1485776437,2185,2185,2185,2185,0
20250401,160000,1485776437,2185,2185,2185,2185,0
20250401,155900,1485776437,2185,2185,2185,2185,0
20250401,155800,1485776437,2185,2185,2185,2185,0
20250401,155700,1485776437,2185,2185,2185,2185,0
20250401,155600,1485776437,2185,2185,2185,2185,0
20250401,155500,1485776437,2185,2185,2185,2185,0
20250401,155400,1485776437,2185,2185,2185,2185,0
20250401,155300,1485776437,2185,2185,2185,2185,0
20250401,155200,1485776437,2185,2185,2185,2185,0
20250401,155100,1485776437,2185,2185,2185,2185,0
20250401,155000,1485776437,2185,2185,2185,2185,0
20250401,154900,1485776437,2185,2185,2185,2185,15055
20250401,154800,1485776437,2185,2185,2185,2185,0
20250401,154700,1485776437,2185,2185,2185,2185,0
20250401,154600,1485776437,2185,2185,2185,2185,0
20250401,154500,1485776437,2185,2185,2185,2185,0
20250401,154400,1485776437,2185,2185,2185,2185,0
20250401,154300,1485776437,2185,2185,2185,2185,0
20250401,154200,1485776437,2185,2185,2185,2185,0
20250401,154100,1485776437,2185,2185,2185,2185,0
20250401,154000,1485776437,2185,2185,2185,2185,0
20250401,153900,1485776437,2185,2185,2185,2185,0
20250401,153800,1485776437,2185,2185,2185,2185,0
20250401,153700,1485776437,2185,2185,2185,2185,0
20250401,153600,1485776437,2185,2185,2185,2185,0
20250401,153500,1485776437,2185,2185,2185,2185,0
20250401,153400,1485776437,2185,2185,2185,2185,0
20250401,153300,1485776437,2185,2185,2185,2185,0
20250401,153200,1485776437,2185,2185,2185,2185,0
20250401,153100,1485776437,2185,2185,2185,2185,0
20250401,153000,1485776437,2185,2185,2185,2185,15055
20250401,152900,1452881262,2190,2190,2190,2190,0
20250401,152800,1452881262,2190,2190,2190,2190,0
20250401,152700,1452881262,2190,2190,2190,2190,0
20250401,152600,1452881262,2190,2190,2190,2190,0
20250401,152500,1452881262,2190,2190,2190,2190,0
20250401,152400,1452881262,2190,2190,2190,2190,0
20250401,152300,1452881262,2190,2190,2190,2190,0
20250401,152200,1452881262,2190,2190,2190,2190,0
20250401,152100,1452881262,2190,2190,2190,2190,0
20250401,152000,1452881262,2190,2190,2190,2190,0
20250401,151900,1452881262,2190,2180,2190,2175,7061
20250401,151800,1437484737,2180,2185,2185,2180,622
20250401,151700,1436128767,2180,2175,2185,2175,3927
20250401,151600,1427569347,2180,2185,2185,2180,319
20250401,151500,1426873908,2180,2180,2185,2180,153
20250401,151400,1426540363,2180,2180,2180,2175,3161
20250401,151300,1419653188,2180,2180,2180,2180,5353
20250401,151200,1407983648,2175,2175,2180,2170,3104
20250401,151100,1401230558,2180,2175,2180,2175,425
20250401,151000,1400306178,2180,2175,2180,2175,340
20250401,150900,1399566223,2175,2180,2180,2170,26
20250401,150800,1399509643,2180,2180,2180,2170,1032
20250401,150700,1397265143,2180,2175,2180,2175,3851
20250401,150600,1388884963,2175,2180,2180,2175,2646
20250401,150500,1383129188,2180,2175,2180,2175,738
20250401,150400,1381523598,2180,2175,2180,2175,1773
20250401,150300,1377664958,2180,2180,2180,2180,502
20250401,150200,1376570598,2180,2180,2180,2180,109
20250401,150100,1376332978,2180,2180,2180,2175,9149
20250401,150000,1356433893,2180,2180,2180,2175,1002
20250401,145900,1354250888,2180,2175,2180,2175,386
20250401,145800,1353411333,2175,2175,2175,2175,3000
20250401,145700,1346886333,2175,2180,2180,2175,2006
20250401,145600,1342523253,2180,2180,2185,2180,1179
20250401,145500,1339952533,2185,2185,2185,2185,0
20250401,145400,1339952533,2185,2180,2185,2180,3461
20250401,145300,1332396048,2180,2185,2185,2180,6160
20250401,145200,1318966748,2185,2190,2190,2180,3745
20250401,145100,1310785468,2190,2180,2190,2180,11472
20250401,145000,1285750498,2175,2180,2180,2175,3298
20250401,144900,1278560988,2185,2180,2185,2180,1039
20250401,144800,1276295713,2185,2185,2185,2185,0
20250401,144700,1276295713,2185,2185,2185,2185,0
20250401,144600,1276295713,2185,2185,2185,2185,68
20250401,144500,1276147133,2185,2185,2185,2185,20
20250401,144400,1276103433,2185,2185,2185,2185,0
20250401,144300,1276103433,2185,2185,2185,2185,0
20250401,144200,1276103433,2185,2185,2185,2185,139
20250401,144100,1275799718,2185,2185,2185,2185,95
20250401,144000,1275592143,2185,2185,2185,2185,0
20250401,143900,1275592143,2185,2185,2185,2185,0
20250401,143800,1275592143,2185,2185,2185,2185,0
20250401,143700,1275592143,2185,2185,2185,2185,2017
20250401,143600,1271184998,2185,2185,2185,2185,1
20250401,143500,1271182813,2180,2180,2180,2180,83
20250401,143400,1271001873,2180,2185,2185,2180,2603
20250401,143300,1265321638,2185,2185,2185,2185,53
20250401,143200,1265205833,2185,2180,2185,2180,2331
20250401,143100,1260124118,2180,2180,2180,2180,200
20250401,143000,1259688118,2180,2180,2180,2180,10
20250401,142900,1259666318,2180,2180,2180,2180,1
20250401,142800,1259664138,2175,2175,2175,2175,200
20250401,142700,1259229138,2185,2185,2185,2185,347
20250401,142600,1258470943,2185,2185,2185,2185,501
20250401,142500,1257376258,2175,2175,2175,2175,102
20250401,142400,1257154408,2175,2175,2175,2175,0
20250401,142300,1257154408,2175,2180,2180,2175,407
20250401,142200,1256268688,2185,2185,2185,2185,10
20250401,142100,1256246838,2185,2180,2185,2180,1220
20250401,142000,1253587138,2180,2180,2180,2180,1
20250401,141900,1253584958,2180,2175,2180,2175,382
20250401,141800,1252754103,2185,2185,2185,2185,0
20250401,141700,1252754103,2185,2185,2185,2180,1516
20250401,141600,1249446643,2185,2182,2185,2175,2681
20250401,141500,1243598523,2185,2185,2185,2185,124
20250401,141400,1243327583,2180,2180,2180,2180,1718
20250401,141300,1239582343,2175,2180,2180,2175,119
20250401,141200,1239323073,2180,2185,2185,2180,9673
20250401,141100,1218235388,2185,2185,2185,2185,1503
20250401,141000,1214951333,2190,2185,2190,2185,12
20250401,140900,1214925103,2185,2185,2185,2185,471
20250401,140800,1213895968,2180,2185,2185,2180,700
20250401,140700,1212368568,2180,2185,2190,2180,1522
20250401,140600,1209039208,2190,2185,2190,2185,2
20250401,140500,1209034833,2185,2190,2190,2180,13094
20250401,140400,1180430108,2190,2187,2190,2187,2130
20250401,140300,1175765540,2187,2187,2187,2187,0
20250401,140200,1175765540,2187,2187,2187,2187,0
20250401,140100,1175765540,2187,2187,2187,2187,4
20250401,140000,1175756792,2187,2187,2187,2187,1
20250401,135900,1175754605,2187,2187,2187,2187,0
20250401,135800,1175754605,2187,2185,2187,2185,103
20250401,135700,1175529548,2190,2185,2190,2185,520
20250401,135600,1174391503,2185,2185,2185,2185,200
20250401,135500,1173954503,2185,2185,2185,2185,0
20250401,135400,1173954503,2185,2190,2190,2185,600
20250401,135300,1172642003,2185,2185,2185,2185,0
20250401,135200,1172642003,2185,2185,2185,2185,39
20250401,135100,1172556788,2190,2190,2190,2190,20
20250401,135000,1172512988,2195,2195,2195,2195,0
20250401,134900,1172512988,2195,2195,2195,2195,0
20250401,134800,1172512988,2195,2195,2195,2195,0
20250401,134700,1172512988,2195,2195,2195,2195,1
20250401,134600,1172510793,2190,2185,2190,2185,2084
20250401,134500,1167947188,2185,2185,2185,2185,186
20250401,134400,1167540778,2190,2190,2190,2190,2
20250401,134300,1167536398,2190,2185,2190,2180,1255
20250401,134200,1164795733,2190,2190,2190,2190,0
20250401,134100,1164795733,2190,2195,2195,2190,870
20250401,134000,1162890313,2195,2195,2195,2195,831
20250401,133900,1161066268,2195,2195,2195,2195,58
20250401,133800,1160938958,2195,2195,2195,2195,0
20250401,133700,1160938958,2195,2195,2195,2195,0
20250401,133600,1160938958,2195,2195,2195,2195,0
20250401,133500,1160938958,2195,2195,2195,2195,0
20250401,133400,1160938958,2195,2195,2195,2195,1
20250401,133300,1160936763,2195,2190,2195,2190,588
20250401,133200,1159649038,2190,2190,2190,2190,190
20250401,133100,1159232938,2190,2195,2195,2190,2
20250401,133000,1159228553,2190,2190,2190,2190,0
20250401,132900,1159228553,2190,2185,2195,2185,156
20250401,132800,1158886658,2190,2195,2195,2185,1012
20250401,132700,1156670378,2185,2190,2190,2185,6000
20250401,132600,1143548748,2195,2190,2195,2190,2450
20250401,132500,1138178248,2195,2195,2195,2195,0
20250401,132400,1138178248,2195,2195,2195,2195,0
20250401,132300,1138178248,2195,2195,2195,2195,0
20250401,132200,1138178248,2195,2192,2195,2187,2829
20250401,132100,1131986224,2192,2190,2192,2190,3069
20250401,132000,1125265112,2192,2197,2197,2190,2027
20250401,131900,1120818964,2197,2197,2197,2195,34
20250401,131800,1120744272,2197,2197,2197,2197,0
20250401,131700,1120744272,2197,2195,2197,2195,18
20250401,131600,1120704746,2195,2197,2197,2195,122
20250401,131500,1120436950,2197,2197,2197,2197,6
20250401,131400,1120423768,2195,2195,2195,2195,90
20250401,131300,1120226218,2195,2195,2195,2195,283
20250401,131200,1119605033,2195,2200,2200,2195,79
20250401,131100,1119431548,2200,2200,2200,2200,0
20250401,131000,1119431548,2200,2200,2200,2200,1
20250401,130900,1119429348,2195,2195,2195,2195,225
20250401,130800,1118935473,2200,2195,2200,2195,314
20250401,130700,1118246238,2195,2195,2195,2195,97
20250401,130600,1118033323,2195,2195,2195,2195,1000
20250401,130500,1115838323,2195,2195,2200,2195,3601
20250401,130400,1107934123,2200,2200,2200,2200,1400
20250401,130300,1104854123,2200,2200,2200,2200,0
20250401,130200,1104854123,2200,2200,2200,2200,1100
20250401,130100,1102434123,2200,2200,2200,2200,258
20250401,130000,1101866523,2205,2205,2205,2205,2
20250401,125900,1101862113,2200,2200,2200,2200,1247
20250401,125800,1099118713,2200,2200,2200,2200,511
20250401,125700,1097994513,2195,2195,2195,2195,850
20250401,125600,1096128763,2195,2195,2195,2195,413
20250401,125500,1095222228,2195,2205,2205,2195,1043
20250401,125400,1092926623,2200,2205,2205,2200,707
20250401,125300,1091371218,2195,2200,2205,2195,503
20250401,125200,1090264623,2205,2205,2205,2205,503
20250401,125100,1089155508,2205,2205,2205,2205,1
20250401,125000,1089153303,2200,2200,2200,2195,834
20250401,124900,1087320878,2205,2205,2205,2205,489
20250401,124800,1086242633,2200,2200,2200,2200,1001
20250401,124700,1084040433,2205,2205,2205,2205,0
20250401,124600,1084040433,2205,2205,2205,2205,2
20250401,124500,1084036023,2205,2205,2205,2195,428
20250401,124400,1083096543,2195,2205,2205,2195,6434
20250401,124300,1068972933,2205,2200,2205,2200,2501
20250401,124200,1063470728,2205,2215,2215,2205,520
20250401,124100,1062324068,2215,2215,2215,2215,0
20250401,124000,1062324068,2215,2210,2215,2205,2001
20250401,123900,1057911353,2210,2210,2210,2210,1500
20250401,123800,1054596353,2210,2215,2215,2210,101
20250401,123700,1054372643,2215,2215,2215,2215,0
20250401,123600,1054372643,2215,2210,2215,2210,142
20250401,123500,1054058798,2215,2215,2215,2215,15
20250401,123400,1054025573,2220,2220,2220,2220,0
20250401,123300,1054025573,2220,2215,2220,2215,903
20250401,123200,1052024568,2210,2210,2210,2210,4321
20250401,123100,1042475158,2210,2210,2210,2210,765
20250401,123000,1040784508,2210,2210,2210,2210,315
20250401,122900,1040088358,2215,2215,2215,2215,13
20250401,122800,1040059563,2215,2215,2215,2215,1
20250401,122700,1040057348,2210,2210,2210,2210,15
20250401,122600,1040024198,2215,2215,2215,2215,200
20250401,122500,1039581198,2215,2215,2215,2215,180
20250401,122400,1039182498,2215,2215,2215,2215,1
20250401,122300,1039180283,2210,2210,2210,2210,560
20250401,122200,1037942683,2215,2215,2215,2215,0
20250401,122100,1037942683,2215,2215,2215,2215,45
20250401,122000,1037843008,2205,2205,2205,2205,5000
20250401,121900,1026818008,2210,2210,2210,2210,0
20250401,121800,1026818008,2210,2210,2210,2205,5282
20250401,121700,1015144793,2205,2210,2210,2205,2235
20250401,121600,1010215643,2210,2210,2210,2210,337
20250401,121500,1009470873,2210,2220,2220,2210,1007
20250401,121400,1007245333,2215,2215,2215,2215,2016
20250401,121300,1002779893,2220,2220,2220,2220,0
20250401,121200,1002779893,2220,2220,2220,2220,100
20250401,121100,1002557893,2220,2220,2220,2220,10
20250401,121000,1002535693,2220,2220,2220,2220,0
20250401,120900,1002535693,2220,2220,2220,2220,3
20250401,120800,1002529033,2205,2215,2215,2205,547
20250401,120700,1001317438,2215,2220,2220,2205,4813
20250401,120600,990681753,2220,2220,2220,2220,1004
20250401,120500,988452873,2220,2220,2220,2220,5
20250401,120400,988441773,2220,2210,2220,2210,2
20250401,120300,988437343,2215,2215,2215,2215,0
20250401,120200,988437343,2215,2215,2215,2215,1
20250401,120100,988435128,2220,2215,2220,2215,5533
20250401,120000,976179528,2215,2210,2215,2210,378
20250401,115900,975344143,2215,2215,2215,2215,600
20250401,115800,974015143,2215,2210,2215,2210,825
20250401,115700,972190763,2210,2210,2210,2210,301
20250401,115600,971525553,2200,2200,2210,2200,1721
20250401,115500,967738943,2200,2205,2205,2200,109
20250401,115400,967499098,2210,2200,2210,2200,957
20250401,115300,965393143,2205,2205,2205,2205,82
20250401,115200,965212333,2210,2210,2210,2210,85
20250401,115100,965024483,2210,2210,2210,2210,360
20250401,115000,964228883,2210,2210,2210,2210,0
20250401,114900,964228883,2210,2210,2210,2210,0
20250401,114800,964228883,2210,2210,2210,2210,20
20250401,114700,964184683,2210,2205,2210,2205,1002
20250401,114600,961975268,2210,2210,2215,2210,207
20250401,114500,961517773,2210,2210,2210,2210,50
20250401,114400,961407273,2215,2215,2215,2215,301
20250401,114300,960740558,2215,2215,2215,2207,904
20250401,114200,958743198,2220,2215,2220,2215,150
20250401,114100,958410503,2220,2215,2220,2205,4150
20250401,114000,949205648,2215,2215,2215,2215,35
20250401,113900,949128123,2215,2215,2215,2215,1
20250401,113800,949125908,2205,2205,2205,2205,247
20250401,113700,948581273,2215,2210,2215,2210,3000
20250401,113600,941941048,2210,2210,2210,2210,0
20250401,113500,941941048,2210,2210,2210,2200,2054
20250401,113400,937415703,2210,2215,2215,2210,300
20250401,113300,936752203,2215,2215,2215,2205,187
20250401,113200,936338523,2215,2215,2215,2215,33
20250401,113100,936265428,2215,2215,2215,2215,0
20250401,113000,936265428,2215,2215,2215,2215,522
20250401,112900,935109198,2215,2215,2215,2215,501
20250401,112800,933999483,2215,2215,2215,2215,100
20250401,112700,933777983,2205,2215,2215,2205,1275
20250401,112600,930965708,2205,2215,2215,2205,1353
20250401,112500,927976078,2210,2215,2215,2210,8
20250401,112400,927958373,2205,2210,2215,2205,3516
20250401,112300,920188063,2210,2215,2215,2210,501
20250401,112200,919080848,2210,2215,2215,2210,5162
20250401,112100,907647153,2215,2205,2215,2205,4
20250401,112000,907638303,2210,2215,2215,2210,1461
20250401,111900,904404338,2215,2215,2215,2215,542
20250401,111800,903203808,2210,2210,2215,2210,1225
20250401,111700,900491938,2210,2205,2215,2205,1891
20250401,111600,896318498,2205,2200,2205,2195,2151
20250401,111500,891592853,2210,2210,2210,2210,181
20250401,111400,891192843,2200,2200,2205,2195,2783
20250401,111300,885067128,2205,2205,2205,2205,0
20250401,111200,885067128,2205,2205,2205,2205,1
20250401,111100,885064923,2200,2200,2200,2200,525
20250401,111000,883909923,2205,2205,2205,2205,250
20250401,110900,883358673,2205,2200,2205,2200,527
20250401,110800,882199268,2205,2205,2205,2205,5
20250401,110700,882188243,2205,2205,2205,2200,1458
20250401,110600,878973518,2205,2210,2215,2205,1220
20250401,110500,876275123,2210,2210,2210,2205,3
20250401,110400,876268498,2205,2215,2215,2205,620
20250401,110300,874896048,2215,2215,2215,2215,0
20250401,110200,874896048,2215,2215,2215,2215,1000
20250401,110100,872681048,2215,2215,2215,2200,910
20250401,110000,870665413,2215,2205,2215,2205,6200
20250401,105900,856968718,2200,2195,2200,2180,2796
20250401,105800,850825713,2195,2205,2205,2170,38256
20250401,105700,767439293,2205,2202,2210,2202,2942
20250401,105600,760948568,2210,2200,2210,2200,5153
20250401,105500,749606783,2200,2195,2200,2195,758
20250401,105400,747940063,2195,2200,2200,2195,3505
20250401,105300,740246563,2200,2192,2200,2190,2885
20250401,105200,733914670,2192,2190,2192,2190,372
20250401,105100,733099988,2190,2195,2195,2190,6215
20250401,105000,719478068,2190,2195,2195,2190,3001
20250401,104900,712905873,2185,2190,2195,2185,1352
20250401,104800,709948733,2195,2185,2195,2185,19947
20250401,104700,666243103,2195,2185,2195,2185,1948
20250401,104600,661986713,2185,2195,2195,2185,1970
20250401,104500,657665153,2185,2195,2195,2185,1051
20250401,104400,655362423,2200,2200,2200,2195,161
20250401,104300,655008983,2195,2190,2195,2190,2681
20250401,104200,649134693,2190,2190,2190,2190,0
20250401,104100,649134693,2190,2190,2190,2190,0
20250401,104000,649134693,2190,2190,2190,2185,239
20250401,103900,648611333,2190,2190,2190,2190,506
20250401,103800,647503193,2190,2190,2190,2190,19
20250401,103700,647461583,2190,2185,2190,2185,390
20250401,103600,646609423,2185,2185,2185,2185,1
20250401,103500,646607238,2185,2185,2185,2185,2
20250401,103400,646602868,2180,2180,2180,2180,3916
20250401,103300,638065988,2185,2180,2185,2180,712
20250401,103200,636510768,2185,2185,2185,2185,0
20250401,103100,636510768,2185,2185,2185,2185,100
20250401,103000,636292268,2185,2185,2185,2185,28
20250401,102900,636231088,2185,2185,2185,2185,2000
20250401,102800,631861088,2185,2180,2185,2180,6
20250401,102700,631847983,2185,2185,2185,2185,0
20250401,102600,631847983,2185,2190,2190,2185,11
20250401,102500,631823898,2175,2190,2190,2175,111
20250401,102400,631580823,2190,2190,2190,2190,50
20250401,102300,631471323,2190,2190,2190,2190,80
20250401,102200,631296123,2175,2190,2190,2175,605
20250401,102100,629979588,2190,2175,2190,2175,2
20250401,102000,629975223,2190,2185,2190,2175,125
20250401,101900,629702103,2190,2190,2190,2185,3748
20250401,101800,621512713,2185,2175,2190,2175,2807
20250401,101700,615371913,2185,2180,2185,2165,7631
20250401,101600,598746078,2165,2175,2180,2165,1161
20250401,101500,596220798,2175,2180,2180,2160,7308
20250401,101400,580422513,2165,2170,2180,2165,5412
20250401,101300,568691118,2180,2180,2180,2180,6
20250401,101200,568678038,2180,2180,2180,2180,202
20250401,101100,568237678,2175,2175,2175,2175,974
20250401,101000,566119228,2175,2170,2175,2170,516
20250401,100900,564999503,2175,2170,2175,2170,2604
20250401,100800,559348818,2170,2165,2170,2160,5301
20250401,100700,547893768,2165,2170,2170,2165,555
20250401,100600,546689568,2170,2165,2175,2165,591
20250401,100500,545407593,2170,2170,2175,2165,5736
20250401,100400,532967648,2175,2175,2175,2175,1962
20250401,100300,528700298,2190,2190,2190,2190,59
20250401,100200,528571088,2175,2175,2175,2175,125
20250401,100100,528299213,2190,2190,2190,2190,8
20250401,100000,528281693,2190,2190,2190,2175,11
20250401,095900,528257728,2190,2180,2190,2180,71
20250401,095800,528102908,2180,2175,2180,2165,6224
20250401,095700,514597128,2170,2180,2180,2165,11247
20250401,095600,490143003,2175,2180,2180,2175,520
20250401,095500,489009468,2180,2185,2190,2180,7508
20250401,095400,472639518,2190,2185,2190,2185,1310
20250401,095300,469777118,2180,2185,2190,2180,521
20250401,095200,468638758,2190,2180,2190,2180,3531
20250401,095100,460935373,2185,2200,2200,2185,2891
20250401,095000,454618508,2200,2200,2205,2190,6573
20250401,094900,440201528,2195,2190,2205,2190,2001
20250401,094800,435809068,2205,2200,2205,2190,3607
20250401,094700,427873683,2195,2195,2200,2195,177
20250401,094600,427484793,2195,2200,2200,2195,6
20250401,094500,427471598,2200,2190,2200,2190,1116
20250401,094400,425026698,2200,2185,2200,2180,2448
20250401,094300,419666278,2185,2190,2190,2185,108
20250401,094200,419430263,2190,2185,2190,2185,867
20250401,094100,417535848,2185,2200,2200,2185,302
20250401,094000,416875893,2200,2185,2200,2180,7000
20250401,093900,401561798,2190,2195,2200,2190,2388
20250401,093800,396325413,2195,2195,2195,2190,1971
20250401,093700,391999198,2195,2195,2195,2195,51
20250401,093600,391887253,2190,2195,2195,2190,1734
20250401,093500,388088773,2195,2195,2195,2190,3536
20250401,093400,380342453,2195,2195,2195,2195,5023
20250401,093300,369316968,2205,2200,2205,2200,1901
20250401,093200,365134763,2200,2210,2210,2200,3439
20250401,093100,357568748,2210,2210,2210,2200,626
20250401,093000,356185388,2210,2205,2210,2200,479
20250401,092900,355130623,2210,2215,2215,2210,262
20250401,092800,354551473,2200,2215,2215,2200,1801
20250401,092700,350582268,2215,2215,2215,2215,7
20250401,092600,350566763,2205,2210,2215,2205,2027
20250401,092500,346094618,2205,2210,2210,2205,2011
20250401,092400,341651308,2210,2205,2210,2205,180
20250401,092300,341254353,2205,2205,2205,2200,511
20250401,092200,340130098,2205,2205,2205,2205,1358
20250401,092100,337135708,2200,2215,2215,2200,2432
20250401,092000,331766783,2220,2220,2220,2215,313
20250401,091900,331072923,2220,2215,2220,2210,6689
20250401,091800,316243728,2220,2220,2220,2215,450
20250401,091700,315244973,2225,2215,2225,2210,808
20250401,091600,313451743,2215,2215,2220,2200,10596
20250401,091500,290060648,2215,2220,2220,2215,73
20250401,091400,289898593,2215,2215,2215,2210,5507
20250401,091300,277702698,2215,2225,2225,2215,4098
20250401,091200,268596993,2220,2215,2225,2215,735
20250401,091100,266966318,2220,2220,2220,2220,97
20250401,091000,266750978,2215,2230,2230,2215,4311
20250401,090900,257177808,2225,2225,2230,2215,8195
20250401,090800,238962243,2225,2210,2230,2210,2465
20250401,090700,233476398,2230,2210,2230,2210,8158
20250401,090600,215379828,2215,2215,2215,2205,2779
20250401,090500,209232603,2205,2220,2220,2205,1486
20250401,090400,205946473,2205,2210,2230,2200,10126
20250401,090300,183597453,2225,2230,2230,2215,14315
20250401,090200,151765040,2220,2220,2230,2210,6682
20250401,090100,136913030,2225,2220,2230,2175,14332
20250401,090000,105244660,2220,2160,2260,2160,47033
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 191900 1485776437 2185 2185 2185 2185 15055
3 20250401 191800 1485776437 2185 2185 2185 2185 0
4 20250401 191700 1485776437 2185 2185 2185 2185 0
5 20250401 191600 1485776437 2185 2185 2185 2185 0
6 20250401 191500 1485776437 2185 2185 2185 2185 0
7 20250401 191400 1485776437 2185 2185 2185 2185 0
8 20250401 191300 1485776437 2185 2185 2185 2185 0
9 20250401 191200 1485776437 2185 2185 2185 2185 0
10 20250401 191100 1485776437 2185 2185 2185 2185 0
11 20250401 191000 1485776437 2185 2185 2185 2185 0
12 20250401 190900 1485776437 2185 2185 2185 2185 0
13 20250401 190800 1485776437 2185 2185 2185 2185 0
14 20250401 190700 1485776437 2185 2185 2185 2185 0
15 20250401 190600 1485776437 2185 2185 2185 2185 0
16 20250401 190500 1485776437 2185 2185 2185 2185 0
17 20250401 190400 1485776437 2185 2185 2185 2185 0
18 20250401 190300 1485776437 2185 2185 2185 2185 0
19 20250401 190200 1485776437 2185 2185 2185 2185 0
20 20250401 190100 1485776437 2185 2185 2185 2185 0
21 20250401 190000 1485776437 2185 2185 2185 2185 0
22 20250401 185900 1485776437 2185 2185 2185 2185 0
23 20250401 185800 1485776437 2185 2185 2185 2185 0
24 20250401 185700 1485776437 2185 2185 2185 2185 0
25 20250401 185600 1485776437 2185 2185 2185 2185 0
26 20250401 185500 1485776437 2185 2185 2185 2185 0
27 20250401 185400 1485776437 2185 2185 2185 2185 0
28 20250401 185300 1485776437 2185 2185 2185 2185 0
29 20250401 185200 1485776437 2185 2185 2185 2185 0
30 20250401 185100 1485776437 2185 2185 2185 2185 0
31 20250401 185000 1485776437 2185 2185 2185 2185 0
32 20250401 184900 1485776437 2185 2185 2185 2185 15055
33 20250401 184800 1485776437 2185 2185 2185 2185 0
34 20250401 184700 1485776437 2185 2185 2185 2185 0
35 20250401 184600 1485776437 2185 2185 2185 2185 0
36 20250401 184500 1485776437 2185 2185 2185 2185 0
37 20250401 184400 1485776437 2185 2185 2185 2185 0
38 20250401 184300 1485776437 2185 2185 2185 2185 0
39 20250401 184200 1485776437 2185 2185 2185 2185 0
40 20250401 184100 1485776437 2185 2185 2185 2185 0
41 20250401 184000 1485776437 2185 2185 2185 2185 0
42 20250401 183900 1485776437 2185 2185 2185 2185 0
43 20250401 183800 1485776437 2185 2185 2185 2185 0
44 20250401 183700 1485776437 2185 2185 2185 2185 0
45 20250401 183600 1485776437 2185 2185 2185 2185 0
46 20250401 183500 1485776437 2185 2185 2185 2185 0
47 20250401 183400 1485776437 2185 2185 2185 2185 0
48 20250401 183300 1485776437 2185 2185 2185 2185 0
49 20250401 183200 1485776437 2185 2185 2185 2185 0
50 20250401 183100 1485776437 2185 2185 2185 2185 0
51 20250401 183000 1485776437 2185 2185 2185 2185 0
52 20250401 182900 1485776437 2185 2185 2185 2185 0
53 20250401 182800 1485776437 2185 2185 2185 2185 0
54 20250401 182700 1485776437 2185 2185 2185 2185 0
55 20250401 182600 1485776437 2185 2185 2185 2185 0
56 20250401 182500 1485776437 2185 2185 2185 2185 0
57 20250401 182400 1485776437 2185 2185 2185 2185 0
58 20250401 182300 1485776437 2185 2185 2185 2185 0
59 20250401 182200 1485776437 2185 2185 2185 2185 0
60 20250401 182100 1485776437 2185 2185 2185 2185 0
61 20250401 182000 1485776437 2185 2185 2185 2185 0
62 20250401 181900 1485776437 2185 2185 2185 2185 15055
63 20250401 181800 1485776437 2185 2185 2185 2185 0
64 20250401 181700 1485776437 2185 2185 2185 2185 0
65 20250401 181600 1485776437 2185 2185 2185 2185 0
66 20250401 181500 1485776437 2185 2185 2185 2185 0
67 20250401 181400 1485776437 2185 2185 2185 2185 0
68 20250401 181300 1485776437 2185 2185 2185 2185 0
69 20250401 181200 1485776437 2185 2185 2185 2185 0
70 20250401 181100 1485776437 2185 2185 2185 2185 0
71 20250401 181000 1485776437 2185 2185 2185 2185 0
72 20250401 180900 1485776437 2185 2185 2185 2185 0
73 20250401 180800 1485776437 2185 2185 2185 2185 0
74 20250401 180700 1485776437 2185 2185 2185 2185 0
75 20250401 180600 1485776437 2185 2185 2185 2185 0
76 20250401 180500 1485776437 2185 2185 2185 2185 0
77 20250401 180400 1485776437 2185 2185 2185 2185 0
78 20250401 180300 1485776437 2185 2185 2185 2185 0
79 20250401 180200 1485776437 2185 2185 2185 2185 0
80 20250401 180100 1485776437 2185 2185 2185 2185 0
81 20250401 180000 1485776437 2185 2185 2185 2185 0
82 20250401 175900 1485776437 2185 2185 2185 2185 0
83 20250401 175800 1485776437 2185 2185 2185 2185 0
84 20250401 175700 1485776437 2185 2185 2185 2185 0
85 20250401 175600 1485776437 2185 2185 2185 2185 0
86 20250401 175500 1485776437 2185 2185 2185 2185 0
87 20250401 175400 1485776437 2185 2185 2185 2185 0
88 20250401 175300 1485776437 2185 2185 2185 2185 0
89 20250401 175200 1485776437 2185 2185 2185 2185 0
90 20250401 175100 1485776437 2185 2185 2185 2185 0
91 20250401 175000 1485776437 2185 2185 2185 2185 0
92 20250401 174900 1485776437 2185 2185 2185 2185 15055
93 20250401 174800 1485776437 2185 2185 2185 2185 0
94 20250401 174700 1485776437 2185 2185 2185 2185 0
95 20250401 174600 1485776437 2185 2185 2185 2185 0
96 20250401 174500 1485776437 2185 2185 2185 2185 0
97 20250401 174400 1485776437 2185 2185 2185 2185 0
98 20250401 174300 1485776437 2185 2185 2185 2185 0
99 20250401 174200 1485776437 2185 2185 2185 2185 0
100 20250401 174100 1485776437 2185 2185 2185 2185 0
101 20250401 174000 1485776437 2185 2185 2185 2185 0
102 20250401 173900 1485776437 2185 2185 2185 2185 0
103 20250401 173800 1485776437 2185 2185 2185 2185 0
104 20250401 173700 1485776437 2185 2185 2185 2185 0
105 20250401 173600 1485776437 2185 2185 2185 2185 0
106 20250401 173500 1485776437 2185 2185 2185 2185 0
107 20250401 173400 1485776437 2185 2185 2185 2185 0
108 20250401 173300 1485776437 2185 2185 2185 2185 0
109 20250401 173200 1485776437 2185 2185 2185 2185 0
110 20250401 173100 1485776437 2185 2185 2185 2185 0
111 20250401 173000 1485776437 2185 2185 2185 2185 0
112 20250401 172900 1485776437 2185 2185 2185 2185 0
113 20250401 172800 1485776437 2185 2185 2185 2185 0
114 20250401 172700 1485776437 2185 2185 2185 2185 0
115 20250401 172600 1485776437 2185 2185 2185 2185 0
116 20250401 172500 1485776437 2185 2185 2185 2185 0
117 20250401 172400 1485776437 2185 2185 2185 2185 0
118 20250401 172300 1485776437 2185 2185 2185 2185 0
119 20250401 172200 1485776437 2185 2185 2185 2185 0
120 20250401 172100 1485776437 2185 2185 2185 2185 0
121 20250401 172000 1485776437 2185 2185 2185 2185 0
122 20250401 171900 1485776437 2185 2185 2185 2185 15055
123 20250401 171800 1485776437 2185 2185 2185 2185 0
124 20250401 171700 1485776437 2185 2185 2185 2185 0
125 20250401 171600 1485776437 2185 2185 2185 2185 0
126 20250401 171500 1485776437 2185 2185 2185 2185 0
127 20250401 171400 1485776437 2185 2185 2185 2185 0
128 20250401 171300 1485776437 2185 2185 2185 2185 0
129 20250401 171200 1485776437 2185 2185 2185 2185 0
130 20250401 171100 1485776437 2185 2185 2185 2185 0
131 20250401 171000 1485776437 2185 2185 2185 2185 0
132 20250401 170900 1485776437 2185 2185 2185 2185 0
133 20250401 170800 1485776437 2185 2185 2185 2185 0
134 20250401 170700 1485776437 2185 2185 2185 2185 0
135 20250401 170600 1485776437 2185 2185 2185 2185 0
136 20250401 170500 1485776437 2185 2185 2185 2185 0
137 20250401 170400 1485776437 2185 2185 2185 2185 0
138 20250401 170300 1485776437 2185 2185 2185 2185 0
139 20250401 170200 1485776437 2185 2185 2185 2185 0
140 20250401 170100 1485776437 2185 2185 2185 2185 0
141 20250401 170000 1485776437 2185 2185 2185 2185 0
142 20250401 165900 1485776437 2185 2185 2185 2185 0
143 20250401 165800 1485776437 2185 2185 2185 2185 0
144 20250401 165700 1485776437 2185 2185 2185 2185 0
145 20250401 165600 1485776437 2185 2185 2185 2185 0
146 20250401 165500 1485776437 2185 2185 2185 2185 0
147 20250401 165400 1485776437 2185 2185 2185 2185 0
148 20250401 165300 1485776437 2185 2185 2185 2185 0
149 20250401 165200 1485776437 2185 2185 2185 2185 0
150 20250401 165100 1485776437 2185 2185 2185 2185 0
151 20250401 165000 1485776437 2185 2185 2185 2185 0
152 20250401 164900 1485776437 2185 2185 2185 2185 15055
153 20250401 164800 1485776437 2185 2185 2185 2185 0
154 20250401 164700 1485776437 2185 2185 2185 2185 0
155 20250401 164600 1485776437 2185 2185 2185 2185 0
156 20250401 164500 1485776437 2185 2185 2185 2185 0
157 20250401 164400 1485776437 2185 2185 2185 2185 0
158 20250401 164300 1485776437 2185 2185 2185 2185 0
159 20250401 164200 1485776437 2185 2185 2185 2185 0
160 20250401 164100 1485776437 2185 2185 2185 2185 0
161 20250401 164000 1485776437 2185 2185 2185 2185 0
162 20250401 163900 1485776437 2185 2185 2185 2185 0
163 20250401 163800 1485776437 2185 2185 2185 2185 0
164 20250401 163700 1485776437 2185 2185 2185 2185 0
165 20250401 163600 1485776437 2185 2185 2185 2185 0
166 20250401 163500 1485776437 2185 2185 2185 2185 0
167 20250401 163400 1485776437 2185 2185 2185 2185 0
168 20250401 163300 1485776437 2185 2185 2185 2185 0
169 20250401 163200 1485776437 2185 2185 2185 2185 0
170 20250401 163100 1485776437 2185 2185 2185 2185 0
171 20250401 163000 1485776437 2185 2185 2185 2185 0
172 20250401 162900 1485776437 2185 2185 2185 2185 0
173 20250401 162800 1485776437 2185 2185 2185 2185 0
174 20250401 162700 1485776437 2185 2185 2185 2185 0
175 20250401 162600 1485776437 2185 2185 2185 2185 0
176 20250401 162500 1485776437 2185 2185 2185 2185 0
177 20250401 162400 1485776437 2185 2185 2185 2185 0
178 20250401 162300 1485776437 2185 2185 2185 2185 0
179 20250401 162200 1485776437 2185 2185 2185 2185 0
180 20250401 162100 1485776437 2185 2185 2185 2185 0
181 20250401 162000 1485776437 2185 2185 2185 2185 0
182 20250401 161900 1485776437 2185 2185 2185 2185 15055
183 20250401 161800 1485776437 2185 2185 2185 2185 0
184 20250401 161700 1485776437 2185 2185 2185 2185 0
185 20250401 161600 1485776437 2185 2185 2185 2185 0
186 20250401 161500 1485776437 2185 2185 2185 2185 0
187 20250401 161400 1485776437 2185 2185 2185 2185 0
188 20250401 161300 1485776437 2185 2185 2185 2185 0
189 20250401 161200 1485776437 2185 2185 2185 2185 0
190 20250401 161100 1485776437 2185 2185 2185 2185 0
191 20250401 161000 1485776437 2185 2185 2185 2185 0
192 20250401 160900 1485776437 2185 2185 2185 2185 0
193 20250401 160800 1485776437 2185 2185 2185 2185 0
194 20250401 160700 1485776437 2185 2185 2185 2185 0
195 20250401 160600 1485776437 2185 2185 2185 2185 0
196 20250401 160500 1485776437 2185 2185 2185 2185 0
197 20250401 160400 1485776437 2185 2185 2185 2185 0
198 20250401 160300 1485776437 2185 2185 2185 2185 0
199 20250401 160200 1485776437 2185 2185 2185 2185 0
200 20250401 160100 1485776437 2185 2185 2185 2185 0
201 20250401 160000 1485776437 2185 2185 2185 2185 0
202 20250401 155900 1485776437 2185 2185 2185 2185 0
203 20250401 155800 1485776437 2185 2185 2185 2185 0
204 20250401 155700 1485776437 2185 2185 2185 2185 0
205 20250401 155600 1485776437 2185 2185 2185 2185 0
206 20250401 155500 1485776437 2185 2185 2185 2185 0
207 20250401 155400 1485776437 2185 2185 2185 2185 0
208 20250401 155300 1485776437 2185 2185 2185 2185 0
209 20250401 155200 1485776437 2185 2185 2185 2185 0
210 20250401 155100 1485776437 2185 2185 2185 2185 0
211 20250401 155000 1485776437 2185 2185 2185 2185 0
212 20250401 154900 1485776437 2185 2185 2185 2185 15055
213 20250401 154800 1485776437 2185 2185 2185 2185 0
214 20250401 154700 1485776437 2185 2185 2185 2185 0
215 20250401 154600 1485776437 2185 2185 2185 2185 0
216 20250401 154500 1485776437 2185 2185 2185 2185 0
217 20250401 154400 1485776437 2185 2185 2185 2185 0
218 20250401 154300 1485776437 2185 2185 2185 2185 0
219 20250401 154200 1485776437 2185 2185 2185 2185 0
220 20250401 154100 1485776437 2185 2185 2185 2185 0
221 20250401 154000 1485776437 2185 2185 2185 2185 0
222 20250401 153900 1485776437 2185 2185 2185 2185 0
223 20250401 153800 1485776437 2185 2185 2185 2185 0
224 20250401 153700 1485776437 2185 2185 2185 2185 0
225 20250401 153600 1485776437 2185 2185 2185 2185 0
226 20250401 153500 1485776437 2185 2185 2185 2185 0
227 20250401 153400 1485776437 2185 2185 2185 2185 0
228 20250401 153300 1485776437 2185 2185 2185 2185 0
229 20250401 153200 1485776437 2185 2185 2185 2185 0
230 20250401 153100 1485776437 2185 2185 2185 2185 0
231 20250401 153000 1485776437 2185 2185 2185 2185 15055
232 20250401 152900 1452881262 2190 2190 2190 2190 0
233 20250401 152800 1452881262 2190 2190 2190 2190 0
234 20250401 152700 1452881262 2190 2190 2190 2190 0
235 20250401 152600 1452881262 2190 2190 2190 2190 0
236 20250401 152500 1452881262 2190 2190 2190 2190 0
237 20250401 152400 1452881262 2190 2190 2190 2190 0
238 20250401 152300 1452881262 2190 2190 2190 2190 0
239 20250401 152200 1452881262 2190 2190 2190 2190 0
240 20250401 152100 1452881262 2190 2190 2190 2190 0
241 20250401 152000 1452881262 2190 2190 2190 2190 0
242 20250401 151900 1452881262 2190 2180 2190 2175 7061
243 20250401 151800 1437484737 2180 2185 2185 2180 622
244 20250401 151700 1436128767 2180 2175 2185 2175 3927
245 20250401 151600 1427569347 2180 2185 2185 2180 319
246 20250401 151500 1426873908 2180 2180 2185 2180 153
247 20250401 151400 1426540363 2180 2180 2180 2175 3161
248 20250401 151300 1419653188 2180 2180 2180 2180 5353
249 20250401 151200 1407983648 2175 2175 2180 2170 3104
250 20250401 151100 1401230558 2180 2175 2180 2175 425
251 20250401 151000 1400306178 2180 2175 2180 2175 340
252 20250401 150900 1399566223 2175 2180 2180 2170 26
253 20250401 150800 1399509643 2180 2180 2180 2170 1032
254 20250401 150700 1397265143 2180 2175 2180 2175 3851
255 20250401 150600 1388884963 2175 2180 2180 2175 2646
256 20250401 150500 1383129188 2180 2175 2180 2175 738
257 20250401 150400 1381523598 2180 2175 2180 2175 1773
258 20250401 150300 1377664958 2180 2180 2180 2180 502
259 20250401 150200 1376570598 2180 2180 2180 2180 109
260 20250401 150100 1376332978 2180 2180 2180 2175 9149
261 20250401 150000 1356433893 2180 2180 2180 2175 1002
262 20250401 145900 1354250888 2180 2175 2180 2175 386
263 20250401 145800 1353411333 2175 2175 2175 2175 3000
264 20250401 145700 1346886333 2175 2180 2180 2175 2006
265 20250401 145600 1342523253 2180 2180 2185 2180 1179
266 20250401 145500 1339952533 2185 2185 2185 2185 0
267 20250401 145400 1339952533 2185 2180 2185 2180 3461
268 20250401 145300 1332396048 2180 2185 2185 2180 6160
269 20250401 145200 1318966748 2185 2190 2190 2180 3745
270 20250401 145100 1310785468 2190 2180 2190 2180 11472
271 20250401 145000 1285750498 2175 2180 2180 2175 3298
272 20250401 144900 1278560988 2185 2180 2185 2180 1039
273 20250401 144800 1276295713 2185 2185 2185 2185 0
274 20250401 144700 1276295713 2185 2185 2185 2185 0
275 20250401 144600 1276295713 2185 2185 2185 2185 68
276 20250401 144500 1276147133 2185 2185 2185 2185 20
277 20250401 144400 1276103433 2185 2185 2185 2185 0
278 20250401 144300 1276103433 2185 2185 2185 2185 0
279 20250401 144200 1276103433 2185 2185 2185 2185 139
280 20250401 144100 1275799718 2185 2185 2185 2185 95
281 20250401 144000 1275592143 2185 2185 2185 2185 0
282 20250401 143900 1275592143 2185 2185 2185 2185 0
283 20250401 143800 1275592143 2185 2185 2185 2185 0
284 20250401 143700 1275592143 2185 2185 2185 2185 2017
285 20250401 143600 1271184998 2185 2185 2185 2185 1
286 20250401 143500 1271182813 2180 2180 2180 2180 83
287 20250401 143400 1271001873 2180 2185 2185 2180 2603
288 20250401 143300 1265321638 2185 2185 2185 2185 53
289 20250401 143200 1265205833 2185 2180 2185 2180 2331
290 20250401 143100 1260124118 2180 2180 2180 2180 200
291 20250401 143000 1259688118 2180 2180 2180 2180 10
292 20250401 142900 1259666318 2180 2180 2180 2180 1
293 20250401 142800 1259664138 2175 2175 2175 2175 200
294 20250401 142700 1259229138 2185 2185 2185 2185 347
295 20250401 142600 1258470943 2185 2185 2185 2185 501
296 20250401 142500 1257376258 2175 2175 2175 2175 102
297 20250401 142400 1257154408 2175 2175 2175 2175 0
298 20250401 142300 1257154408 2175 2180 2180 2175 407
299 20250401 142200 1256268688 2185 2185 2185 2185 10
300 20250401 142100 1256246838 2185 2180 2185 2180 1220
301 20250401 142000 1253587138 2180 2180 2180 2180 1
302 20250401 141900 1253584958 2180 2175 2180 2175 382
303 20250401 141800 1252754103 2185 2185 2185 2185 0
304 20250401 141700 1252754103 2185 2185 2185 2180 1516
305 20250401 141600 1249446643 2185 2182 2185 2175 2681
306 20250401 141500 1243598523 2185 2185 2185 2185 124
307 20250401 141400 1243327583 2180 2180 2180 2180 1718
308 20250401 141300 1239582343 2175 2180 2180 2175 119
309 20250401 141200 1239323073 2180 2185 2185 2180 9673
310 20250401 141100 1218235388 2185 2185 2185 2185 1503
311 20250401 141000 1214951333 2190 2185 2190 2185 12
312 20250401 140900 1214925103 2185 2185 2185 2185 471
313 20250401 140800 1213895968 2180 2185 2185 2180 700
314 20250401 140700 1212368568 2180 2185 2190 2180 1522
315 20250401 140600 1209039208 2190 2185 2190 2185 2
316 20250401 140500 1209034833 2185 2190 2190 2180 13094
317 20250401 140400 1180430108 2190 2187 2190 2187 2130
318 20250401 140300 1175765540 2187 2187 2187 2187 0
319 20250401 140200 1175765540 2187 2187 2187 2187 0
320 20250401 140100 1175765540 2187 2187 2187 2187 4
321 20250401 140000 1175756792 2187 2187 2187 2187 1
322 20250401 135900 1175754605 2187 2187 2187 2187 0
323 20250401 135800 1175754605 2187 2185 2187 2185 103
324 20250401 135700 1175529548 2190 2185 2190 2185 520
325 20250401 135600 1174391503 2185 2185 2185 2185 200
326 20250401 135500 1173954503 2185 2185 2185 2185 0
327 20250401 135400 1173954503 2185 2190 2190 2185 600
328 20250401 135300 1172642003 2185 2185 2185 2185 0
329 20250401 135200 1172642003 2185 2185 2185 2185 39
330 20250401 135100 1172556788 2190 2190 2190 2190 20
331 20250401 135000 1172512988 2195 2195 2195 2195 0
332 20250401 134900 1172512988 2195 2195 2195 2195 0
333 20250401 134800 1172512988 2195 2195 2195 2195 0
334 20250401 134700 1172512988 2195 2195 2195 2195 1
335 20250401 134600 1172510793 2190 2185 2190 2185 2084
336 20250401 134500 1167947188 2185 2185 2185 2185 186
337 20250401 134400 1167540778 2190 2190 2190 2190 2
338 20250401 134300 1167536398 2190 2185 2190 2180 1255
339 20250401 134200 1164795733 2190 2190 2190 2190 0
340 20250401 134100 1164795733 2190 2195 2195 2190 870
341 20250401 134000 1162890313 2195 2195 2195 2195 831
342 20250401 133900 1161066268 2195 2195 2195 2195 58
343 20250401 133800 1160938958 2195 2195 2195 2195 0
344 20250401 133700 1160938958 2195 2195 2195 2195 0
345 20250401 133600 1160938958 2195 2195 2195 2195 0
346 20250401 133500 1160938958 2195 2195 2195 2195 0
347 20250401 133400 1160938958 2195 2195 2195 2195 1
348 20250401 133300 1160936763 2195 2190 2195 2190 588
349 20250401 133200 1159649038 2190 2190 2190 2190 190
350 20250401 133100 1159232938 2190 2195 2195 2190 2
351 20250401 133000 1159228553 2190 2190 2190 2190 0
352 20250401 132900 1159228553 2190 2185 2195 2185 156
353 20250401 132800 1158886658 2190 2195 2195 2185 1012
354 20250401 132700 1156670378 2185 2190 2190 2185 6000
355 20250401 132600 1143548748 2195 2190 2195 2190 2450
356 20250401 132500 1138178248 2195 2195 2195 2195 0
357 20250401 132400 1138178248 2195 2195 2195 2195 0
358 20250401 132300 1138178248 2195 2195 2195 2195 0
359 20250401 132200 1138178248 2195 2192 2195 2187 2829
360 20250401 132100 1131986224 2192 2190 2192 2190 3069
361 20250401 132000 1125265112 2192 2197 2197 2190 2027
362 20250401 131900 1120818964 2197 2197 2197 2195 34
363 20250401 131800 1120744272 2197 2197 2197 2197 0
364 20250401 131700 1120744272 2197 2195 2197 2195 18
365 20250401 131600 1120704746 2195 2197 2197 2195 122
366 20250401 131500 1120436950 2197 2197 2197 2197 6
367 20250401 131400 1120423768 2195 2195 2195 2195 90
368 20250401 131300 1120226218 2195 2195 2195 2195 283
369 20250401 131200 1119605033 2195 2200 2200 2195 79
370 20250401 131100 1119431548 2200 2200 2200 2200 0
371 20250401 131000 1119431548 2200 2200 2200 2200 1
372 20250401 130900 1119429348 2195 2195 2195 2195 225
373 20250401 130800 1118935473 2200 2195 2200 2195 314
374 20250401 130700 1118246238 2195 2195 2195 2195 97
375 20250401 130600 1118033323 2195 2195 2195 2195 1000
376 20250401 130500 1115838323 2195 2195 2200 2195 3601
377 20250401 130400 1107934123 2200 2200 2200 2200 1400
378 20250401 130300 1104854123 2200 2200 2200 2200 0
379 20250401 130200 1104854123 2200 2200 2200 2200 1100
380 20250401 130100 1102434123 2200 2200 2200 2200 258
381 20250401 130000 1101866523 2205 2205 2205 2205 2
382 20250401 125900 1101862113 2200 2200 2200 2200 1247
383 20250401 125800 1099118713 2200 2200 2200 2200 511
384 20250401 125700 1097994513 2195 2195 2195 2195 850
385 20250401 125600 1096128763 2195 2195 2195 2195 413
386 20250401 125500 1095222228 2195 2205 2205 2195 1043
387 20250401 125400 1092926623 2200 2205 2205 2200 707
388 20250401 125300 1091371218 2195 2200 2205 2195 503
389 20250401 125200 1090264623 2205 2205 2205 2205 503
390 20250401 125100 1089155508 2205 2205 2205 2205 1
391 20250401 125000 1089153303 2200 2200 2200 2195 834
392 20250401 124900 1087320878 2205 2205 2205 2205 489
393 20250401 124800 1086242633 2200 2200 2200 2200 1001
394 20250401 124700 1084040433 2205 2205 2205 2205 0
395 20250401 124600 1084040433 2205 2205 2205 2205 2
396 20250401 124500 1084036023 2205 2205 2205 2195 428
397 20250401 124400 1083096543 2195 2205 2205 2195 6434
398 20250401 124300 1068972933 2205 2200 2205 2200 2501
399 20250401 124200 1063470728 2205 2215 2215 2205 520
400 20250401 124100 1062324068 2215 2215 2215 2215 0
401 20250401 124000 1062324068 2215 2210 2215 2205 2001
402 20250401 123900 1057911353 2210 2210 2210 2210 1500
403 20250401 123800 1054596353 2210 2215 2215 2210 101
404 20250401 123700 1054372643 2215 2215 2215 2215 0
405 20250401 123600 1054372643 2215 2210 2215 2210 142
406 20250401 123500 1054058798 2215 2215 2215 2215 15
407 20250401 123400 1054025573 2220 2220 2220 2220 0
408 20250401 123300 1054025573 2220 2215 2220 2215 903
409 20250401 123200 1052024568 2210 2210 2210 2210 4321
410 20250401 123100 1042475158 2210 2210 2210 2210 765
411 20250401 123000 1040784508 2210 2210 2210 2210 315
412 20250401 122900 1040088358 2215 2215 2215 2215 13
413 20250401 122800 1040059563 2215 2215 2215 2215 1
414 20250401 122700 1040057348 2210 2210 2210 2210 15
415 20250401 122600 1040024198 2215 2215 2215 2215 200
416 20250401 122500 1039581198 2215 2215 2215 2215 180
417 20250401 122400 1039182498 2215 2215 2215 2215 1
418 20250401 122300 1039180283 2210 2210 2210 2210 560
419 20250401 122200 1037942683 2215 2215 2215 2215 0
420 20250401 122100 1037942683 2215 2215 2215 2215 45
421 20250401 122000 1037843008 2205 2205 2205 2205 5000
422 20250401 121900 1026818008 2210 2210 2210 2210 0
423 20250401 121800 1026818008 2210 2210 2210 2205 5282
424 20250401 121700 1015144793 2205 2210 2210 2205 2235
425 20250401 121600 1010215643 2210 2210 2210 2210 337
426 20250401 121500 1009470873 2210 2220 2220 2210 1007
427 20250401 121400 1007245333 2215 2215 2215 2215 2016
428 20250401 121300 1002779893 2220 2220 2220 2220 0
429 20250401 121200 1002779893 2220 2220 2220 2220 100
430 20250401 121100 1002557893 2220 2220 2220 2220 10
431 20250401 121000 1002535693 2220 2220 2220 2220 0
432 20250401 120900 1002535693 2220 2220 2220 2220 3
433 20250401 120800 1002529033 2205 2215 2215 2205 547
434 20250401 120700 1001317438 2215 2220 2220 2205 4813
435 20250401 120600 990681753 2220 2220 2220 2220 1004
436 20250401 120500 988452873 2220 2220 2220 2220 5
437 20250401 120400 988441773 2220 2210 2220 2210 2
438 20250401 120300 988437343 2215 2215 2215 2215 0
439 20250401 120200 988437343 2215 2215 2215 2215 1
440 20250401 120100 988435128 2220 2215 2220 2215 5533
441 20250401 120000 976179528 2215 2210 2215 2210 378
442 20250401 115900 975344143 2215 2215 2215 2215 600
443 20250401 115800 974015143 2215 2210 2215 2210 825
444 20250401 115700 972190763 2210 2210 2210 2210 301
445 20250401 115600 971525553 2200 2200 2210 2200 1721
446 20250401 115500 967738943 2200 2205 2205 2200 109
447 20250401 115400 967499098 2210 2200 2210 2200 957
448 20250401 115300 965393143 2205 2205 2205 2205 82
449 20250401 115200 965212333 2210 2210 2210 2210 85
450 20250401 115100 965024483 2210 2210 2210 2210 360
451 20250401 115000 964228883 2210 2210 2210 2210 0
452 20250401 114900 964228883 2210 2210 2210 2210 0
453 20250401 114800 964228883 2210 2210 2210 2210 20
454 20250401 114700 964184683 2210 2205 2210 2205 1002
455 20250401 114600 961975268 2210 2210 2215 2210 207
456 20250401 114500 961517773 2210 2210 2210 2210 50
457 20250401 114400 961407273 2215 2215 2215 2215 301
458 20250401 114300 960740558 2215 2215 2215 2207 904
459 20250401 114200 958743198 2220 2215 2220 2215 150
460 20250401 114100 958410503 2220 2215 2220 2205 4150
461 20250401 114000 949205648 2215 2215 2215 2215 35
462 20250401 113900 949128123 2215 2215 2215 2215 1
463 20250401 113800 949125908 2205 2205 2205 2205 247
464 20250401 113700 948581273 2215 2210 2215 2210 3000
465 20250401 113600 941941048 2210 2210 2210 2210 0
466 20250401 113500 941941048 2210 2210 2210 2200 2054
467 20250401 113400 937415703 2210 2215 2215 2210 300
468 20250401 113300 936752203 2215 2215 2215 2205 187
469 20250401 113200 936338523 2215 2215 2215 2215 33
470 20250401 113100 936265428 2215 2215 2215 2215 0
471 20250401 113000 936265428 2215 2215 2215 2215 522
472 20250401 112900 935109198 2215 2215 2215 2215 501
473 20250401 112800 933999483 2215 2215 2215 2215 100
474 20250401 112700 933777983 2205 2215 2215 2205 1275
475 20250401 112600 930965708 2205 2215 2215 2205 1353
476 20250401 112500 927976078 2210 2215 2215 2210 8
477 20250401 112400 927958373 2205 2210 2215 2205 3516
478 20250401 112300 920188063 2210 2215 2215 2210 501
479 20250401 112200 919080848 2210 2215 2215 2210 5162
480 20250401 112100 907647153 2215 2205 2215 2205 4
481 20250401 112000 907638303 2210 2215 2215 2210 1461
482 20250401 111900 904404338 2215 2215 2215 2215 542
483 20250401 111800 903203808 2210 2210 2215 2210 1225
484 20250401 111700 900491938 2210 2205 2215 2205 1891
485 20250401 111600 896318498 2205 2200 2205 2195 2151
486 20250401 111500 891592853 2210 2210 2210 2210 181
487 20250401 111400 891192843 2200 2200 2205 2195 2783
488 20250401 111300 885067128 2205 2205 2205 2205 0
489 20250401 111200 885067128 2205 2205 2205 2205 1
490 20250401 111100 885064923 2200 2200 2200 2200 525
491 20250401 111000 883909923 2205 2205 2205 2205 250
492 20250401 110900 883358673 2205 2200 2205 2200 527
493 20250401 110800 882199268 2205 2205 2205 2205 5
494 20250401 110700 882188243 2205 2205 2205 2200 1458
495 20250401 110600 878973518 2205 2210 2215 2205 1220
496 20250401 110500 876275123 2210 2210 2210 2205 3
497 20250401 110400 876268498 2205 2215 2215 2205 620
498 20250401 110300 874896048 2215 2215 2215 2215 0
499 20250401 110200 874896048 2215 2215 2215 2215 1000
500 20250401 110100 872681048 2215 2215 2215 2200 910
501 20250401 110000 870665413 2215 2205 2215 2205 6200
502 20250401 105900 856968718 2200 2195 2200 2180 2796
503 20250401 105800 850825713 2195 2205 2205 2170 38256
504 20250401 105700 767439293 2205 2202 2210 2202 2942
505 20250401 105600 760948568 2210 2200 2210 2200 5153
506 20250401 105500 749606783 2200 2195 2200 2195 758
507 20250401 105400 747940063 2195 2200 2200 2195 3505
508 20250401 105300 740246563 2200 2192 2200 2190 2885
509 20250401 105200 733914670 2192 2190 2192 2190 372
510 20250401 105100 733099988 2190 2195 2195 2190 6215
511 20250401 105000 719478068 2190 2195 2195 2190 3001
512 20250401 104900 712905873 2185 2190 2195 2185 1352
513 20250401 104800 709948733 2195 2185 2195 2185 19947
514 20250401 104700 666243103 2195 2185 2195 2185 1948
515 20250401 104600 661986713 2185 2195 2195 2185 1970
516 20250401 104500 657665153 2185 2195 2195 2185 1051
517 20250401 104400 655362423 2200 2200 2200 2195 161
518 20250401 104300 655008983 2195 2190 2195 2190 2681
519 20250401 104200 649134693 2190 2190 2190 2190 0
520 20250401 104100 649134693 2190 2190 2190 2190 0
521 20250401 104000 649134693 2190 2190 2190 2185 239
522 20250401 103900 648611333 2190 2190 2190 2190 506
523 20250401 103800 647503193 2190 2190 2190 2190 19
524 20250401 103700 647461583 2190 2185 2190 2185 390
525 20250401 103600 646609423 2185 2185 2185 2185 1
526 20250401 103500 646607238 2185 2185 2185 2185 2
527 20250401 103400 646602868 2180 2180 2180 2180 3916
528 20250401 103300 638065988 2185 2180 2185 2180 712
529 20250401 103200 636510768 2185 2185 2185 2185 0
530 20250401 103100 636510768 2185 2185 2185 2185 100
531 20250401 103000 636292268 2185 2185 2185 2185 28
532 20250401 102900 636231088 2185 2185 2185 2185 2000
533 20250401 102800 631861088 2185 2180 2185 2180 6
534 20250401 102700 631847983 2185 2185 2185 2185 0
535 20250401 102600 631847983 2185 2190 2190 2185 11
536 20250401 102500 631823898 2175 2190 2190 2175 111
537 20250401 102400 631580823 2190 2190 2190 2190 50
538 20250401 102300 631471323 2190 2190 2190 2190 80
539 20250401 102200 631296123 2175 2190 2190 2175 605
540 20250401 102100 629979588 2190 2175 2190 2175 2
541 20250401 102000 629975223 2190 2185 2190 2175 125
542 20250401 101900 629702103 2190 2190 2190 2185 3748
543 20250401 101800 621512713 2185 2175 2190 2175 2807
544 20250401 101700 615371913 2185 2180 2185 2165 7631
545 20250401 101600 598746078 2165 2175 2180 2165 1161
546 20250401 101500 596220798 2175 2180 2180 2160 7308
547 20250401 101400 580422513 2165 2170 2180 2165 5412
548 20250401 101300 568691118 2180 2180 2180 2180 6
549 20250401 101200 568678038 2180 2180 2180 2180 202
550 20250401 101100 568237678 2175 2175 2175 2175 974
551 20250401 101000 566119228 2175 2170 2175 2170 516
552 20250401 100900 564999503 2175 2170 2175 2170 2604
553 20250401 100800 559348818 2170 2165 2170 2160 5301
554 20250401 100700 547893768 2165 2170 2170 2165 555
555 20250401 100600 546689568 2170 2165 2175 2165 591
556 20250401 100500 545407593 2170 2170 2175 2165 5736
557 20250401 100400 532967648 2175 2175 2175 2175 1962
558 20250401 100300 528700298 2190 2190 2190 2190 59
559 20250401 100200 528571088 2175 2175 2175 2175 125
560 20250401 100100 528299213 2190 2190 2190 2190 8
561 20250401 100000 528281693 2190 2190 2190 2175 11
562 20250401 095900 528257728 2190 2180 2190 2180 71
563 20250401 095800 528102908 2180 2175 2180 2165 6224
564 20250401 095700 514597128 2170 2180 2180 2165 11247
565 20250401 095600 490143003 2175 2180 2180 2175 520
566 20250401 095500 489009468 2180 2185 2190 2180 7508
567 20250401 095400 472639518 2190 2185 2190 2185 1310
568 20250401 095300 469777118 2180 2185 2190 2180 521
569 20250401 095200 468638758 2190 2180 2190 2180 3531
570 20250401 095100 460935373 2185 2200 2200 2185 2891
571 20250401 095000 454618508 2200 2200 2205 2190 6573
572 20250401 094900 440201528 2195 2190 2205 2190 2001
573 20250401 094800 435809068 2205 2200 2205 2190 3607
574 20250401 094700 427873683 2195 2195 2200 2195 177
575 20250401 094600 427484793 2195 2200 2200 2195 6
576 20250401 094500 427471598 2200 2190 2200 2190 1116
577 20250401 094400 425026698 2200 2185 2200 2180 2448
578 20250401 094300 419666278 2185 2190 2190 2185 108
579 20250401 094200 419430263 2190 2185 2190 2185 867
580 20250401 094100 417535848 2185 2200 2200 2185 302
581 20250401 094000 416875893 2200 2185 2200 2180 7000
582 20250401 093900 401561798 2190 2195 2200 2190 2388
583 20250401 093800 396325413 2195 2195 2195 2190 1971
584 20250401 093700 391999198 2195 2195 2195 2195 51
585 20250401 093600 391887253 2190 2195 2195 2190 1734
586 20250401 093500 388088773 2195 2195 2195 2190 3536
587 20250401 093400 380342453 2195 2195 2195 2195 5023
588 20250401 093300 369316968 2205 2200 2205 2200 1901
589 20250401 093200 365134763 2200 2210 2210 2200 3439
590 20250401 093100 357568748 2210 2210 2210 2200 626
591 20250401 093000 356185388 2210 2205 2210 2200 479
592 20250401 092900 355130623 2210 2215 2215 2210 262
593 20250401 092800 354551473 2200 2215 2215 2200 1801
594 20250401 092700 350582268 2215 2215 2215 2215 7
595 20250401 092600 350566763 2205 2210 2215 2205 2027
596 20250401 092500 346094618 2205 2210 2210 2205 2011
597 20250401 092400 341651308 2210 2205 2210 2205 180
598 20250401 092300 341254353 2205 2205 2205 2200 511
599 20250401 092200 340130098 2205 2205 2205 2205 1358
600 20250401 092100 337135708 2200 2215 2215 2200 2432
601 20250401 092000 331766783 2220 2220 2220 2215 313
602 20250401 091900 331072923 2220 2215 2220 2210 6689
603 20250401 091800 316243728 2220 2220 2220 2215 450
604 20250401 091700 315244973 2225 2215 2225 2210 808
605 20250401 091600 313451743 2215 2215 2220 2200 10596
606 20250401 091500 290060648 2215 2220 2220 2215 73
607 20250401 091400 289898593 2215 2215 2215 2210 5507
608 20250401 091300 277702698 2215 2225 2225 2215 4098
609 20250401 091200 268596993 2220 2215 2225 2215 735
610 20250401 091100 266966318 2220 2220 2220 2220 97
611 20250401 091000 266750978 2215 2230 2230 2215 4311
612 20250401 090900 257177808 2225 2225 2230 2215 8195
613 20250401 090800 238962243 2225 2210 2230 2210 2465
614 20250401 090700 233476398 2230 2210 2230 2210 8158
615 20250401 090600 215379828 2215 2215 2215 2205 2779
616 20250401 090500 209232603 2205 2220 2220 2205 1486
617 20250401 090400 205946473 2205 2210 2230 2200 10126
618 20250401 090300 183597453 2225 2230 2230 2215 14315
619 20250401 090200 151765040 2220 2220 2230 2210 6682
620 20250401 090100 136913030 2225 2220 2230 2175 14332
621 20250401 090000 105244660 2220 2160 2260 2160 47033

1
024740/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,32897049,0,71386596330,0.00
20250327,0,32897049,0,73195934025,0.00
20250326,0,32897049,0,74676301230,0.00
20250325,0,32897049,0,72537993045,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 32897049 0 71386596330 0.00
3 20250327 0 32897049 0 73195934025 0.00
4 20250326 0 32897049 0 74676301230 0.00
5 20250325 0 32897049 0 72537993045 0.00