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

624
027710/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,624 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192200,281308097,1180,1180,1180,1180,4139
20250401,192100,281308097,1180,1180,1180,1180,0
20250401,192000,281308097,1180,1180,1180,1180,0
20250401,191900,281308097,1180,1180,1180,1180,0
20250401,191800,281308097,1180,1180,1180,1180,0
20250401,191700,281308097,1180,1180,1180,1180,0
20250401,191600,281308097,1180,1180,1180,1180,0
20250401,191500,281308097,1180,1180,1180,1180,0
20250401,191400,281308097,1180,1180,1180,1180,0
20250401,191300,281308097,1180,1180,1180,1180,0
20250401,191200,281308097,1180,1180,1180,1180,0
20250401,191100,281308097,1180,1180,1180,1180,0
20250401,191000,281308097,1180,1180,1180,1180,0
20250401,190900,281308097,1180,1180,1180,1180,0
20250401,190800,281308097,1180,1180,1180,1180,0
20250401,190700,281308097,1180,1180,1180,1180,0
20250401,190600,281308097,1180,1180,1180,1180,0
20250401,190500,281308097,1180,1180,1180,1180,0
20250401,190400,281308097,1180,1180,1180,1180,0
20250401,190300,281308097,1180,1180,1180,1180,0
20250401,190200,281308097,1180,1180,1180,1180,0
20250401,190100,281308097,1180,1180,1180,1180,0
20250401,190000,281308097,1180,1180,1180,1180,0
20250401,185900,281308097,1180,1180,1180,1180,0
20250401,185800,281308097,1180,1180,1180,1180,0
20250401,185700,281308097,1180,1180,1180,1180,0
20250401,185600,281308097,1180,1180,1180,1180,0
20250401,185500,281308097,1180,1180,1180,1180,0
20250401,185400,281308097,1180,1180,1180,1180,0
20250401,185300,281308097,1180,1180,1180,1180,0
20250401,185200,281308097,1180,1180,1180,1180,4139
20250401,185100,281308097,1180,1180,1180,1180,0
20250401,185000,281308097,1180,1180,1180,1180,0
20250401,184900,281308097,1180,1180,1180,1180,0
20250401,184800,281308097,1180,1180,1180,1180,0
20250401,184700,281308097,1180,1180,1180,1180,0
20250401,184600,281308097,1180,1180,1180,1180,0
20250401,184500,281308097,1180,1180,1180,1180,0
20250401,184400,281308097,1180,1180,1180,1180,0
20250401,184300,281308097,1180,1180,1180,1180,0
20250401,184200,281308097,1180,1180,1180,1180,0
20250401,184100,281308097,1180,1180,1180,1180,0
20250401,184000,281308097,1180,1180,1180,1180,0
20250401,183900,281308097,1180,1180,1180,1180,0
20250401,183800,281308097,1180,1180,1180,1180,0
20250401,183700,281308097,1180,1180,1180,1180,0
20250401,183600,281308097,1180,1180,1180,1180,0
20250401,183500,281308097,1180,1180,1180,1180,0
20250401,183400,281308097,1180,1180,1180,1180,0
20250401,183300,281308097,1180,1180,1180,1180,0
20250401,183200,281308097,1180,1180,1180,1180,0
20250401,183100,281308097,1180,1180,1180,1180,0
20250401,183000,281308097,1180,1180,1180,1180,0
20250401,182900,281308097,1180,1180,1180,1180,0
20250401,182800,281308097,1180,1180,1180,1180,0
20250401,182700,281308097,1180,1180,1180,1180,0
20250401,182600,281308097,1180,1180,1180,1180,0
20250401,182500,281308097,1180,1180,1180,1180,0
20250401,182400,281308097,1180,1180,1180,1180,0
20250401,182300,281308097,1180,1180,1180,1180,0
20250401,182200,281308097,1180,1180,1180,1180,4139
20250401,182100,281308097,1180,1180,1180,1180,0
20250401,182000,281308097,1180,1180,1180,1180,0
20250401,181900,281308097,1180,1180,1180,1180,0
20250401,181800,281308097,1180,1180,1180,1180,0
20250401,181700,281308097,1180,1180,1180,1180,0
20250401,181600,281308097,1180,1180,1180,1180,0
20250401,181500,281308097,1180,1180,1180,1180,0
20250401,181400,281308097,1180,1180,1180,1180,0
20250401,181300,281308097,1180,1180,1180,1180,0
20250401,181200,281308097,1180,1180,1180,1180,0
20250401,181100,281308097,1180,1180,1180,1180,0
20250401,181000,281308097,1180,1180,1180,1180,0
20250401,180900,281308097,1180,1180,1180,1180,0
20250401,180800,281308097,1180,1180,1180,1180,0
20250401,180700,281308097,1180,1180,1180,1180,0
20250401,180600,281308097,1180,1180,1180,1180,0
20250401,180500,281308097,1180,1180,1180,1180,0
20250401,180400,281308097,1180,1180,1180,1180,0
20250401,180300,281308097,1180,1180,1180,1180,0
20250401,180200,281308097,1180,1180,1180,1180,0
20250401,180100,281308097,1180,1180,1180,1180,0
20250401,180000,281308097,1180,1180,1180,1180,0
20250401,175900,281308097,1180,1180,1180,1180,0
20250401,175800,281308097,1180,1180,1180,1180,0
20250401,175700,281308097,1180,1180,1180,1180,0
20250401,175600,281308097,1180,1180,1180,1180,0
20250401,175500,281308097,1180,1180,1180,1180,0
20250401,175400,281308097,1180,1180,1180,1180,0
20250401,175300,281308097,1180,1180,1180,1180,0
20250401,175200,281308097,1180,1180,1180,1180,4139
20250401,175100,281308097,1180,1180,1180,1180,0
20250401,175000,281308097,1180,1180,1180,1180,0
20250401,174900,281308097,1180,1180,1180,1180,0
20250401,174800,281308097,1180,1180,1180,1180,0
20250401,174700,281308097,1180,1180,1180,1180,0
20250401,174600,281308097,1180,1180,1180,1180,0
20250401,174500,281308097,1180,1180,1180,1180,0
20250401,174400,281308097,1180,1180,1180,1180,0
20250401,174300,281308097,1180,1180,1180,1180,0
20250401,174200,281308097,1180,1180,1180,1180,0
20250401,174100,281308097,1180,1180,1180,1180,0
20250401,174000,281308097,1180,1180,1180,1180,0
20250401,173900,281308097,1180,1180,1180,1180,0
20250401,173800,281308097,1180,1180,1180,1180,0
20250401,173700,281308097,1180,1180,1180,1180,0
20250401,173600,281308097,1180,1180,1180,1180,0
20250401,173500,281308097,1180,1180,1180,1180,0
20250401,173400,281308097,1180,1180,1180,1180,0
20250401,173300,281308097,1180,1180,1180,1180,0
20250401,173200,281308097,1180,1180,1180,1180,0
20250401,173100,281308097,1180,1180,1180,1180,0
20250401,173000,281308097,1180,1180,1180,1180,0
20250401,172900,281308097,1180,1180,1180,1180,0
20250401,172800,281308097,1180,1180,1180,1180,0
20250401,172700,281308097,1180,1180,1180,1180,0
20250401,172600,281308097,1180,1180,1180,1180,0
20250401,172500,281308097,1180,1180,1180,1180,0
20250401,172400,281308097,1180,1180,1180,1180,0
20250401,172300,281308097,1180,1180,1180,1180,0
20250401,172200,281308097,1180,1180,1180,1180,4139
20250401,172100,281308097,1180,1180,1180,1180,0
20250401,172000,281308097,1180,1180,1180,1180,0
20250401,171900,281308097,1180,1180,1180,1180,0
20250401,171800,281308097,1180,1180,1180,1180,0
20250401,171700,281308097,1180,1180,1180,1180,0
20250401,171600,281308097,1180,1180,1180,1180,0
20250401,171500,281308097,1180,1180,1180,1180,0
20250401,171400,281308097,1180,1180,1180,1180,0
20250401,171300,281308097,1180,1180,1180,1180,0
20250401,171200,281308097,1180,1180,1180,1180,0
20250401,171100,281308097,1180,1180,1180,1180,0
20250401,171000,281308097,1180,1180,1180,1180,0
20250401,170900,281308097,1180,1180,1180,1180,0
20250401,170800,281308097,1180,1180,1180,1180,0
20250401,170700,281308097,1180,1180,1180,1180,0
20250401,170600,281308097,1180,1180,1180,1180,0
20250401,170500,281308097,1180,1180,1180,1180,0
20250401,170400,281308097,1180,1180,1180,1180,0
20250401,170300,281308097,1180,1180,1180,1180,0
20250401,170200,281308097,1180,1180,1180,1180,0
20250401,170100,281308097,1180,1180,1180,1180,0
20250401,170000,281308097,1180,1180,1180,1180,0
20250401,165900,281308097,1180,1180,1180,1180,0
20250401,165800,281308097,1180,1180,1180,1180,0
20250401,165700,281308097,1180,1180,1180,1180,0
20250401,165600,281308097,1180,1180,1180,1180,0
20250401,165500,281308097,1180,1180,1180,1180,0
20250401,165400,281308097,1180,1180,1180,1180,0
20250401,165300,281308097,1180,1180,1180,1180,0
20250401,165200,281308097,1180,1180,1180,1180,4139
20250401,165100,281308097,1180,1180,1180,1180,0
20250401,165000,281308097,1180,1180,1180,1180,0
20250401,164900,281308097,1180,1180,1180,1180,0
20250401,164800,281308097,1180,1180,1180,1180,0
20250401,164700,281308097,1180,1180,1180,1180,0
20250401,164600,281308097,1180,1180,1180,1180,0
20250401,164500,281308097,1180,1180,1180,1180,0
20250401,164400,281308097,1180,1180,1180,1180,0
20250401,164300,281308097,1180,1180,1180,1180,0
20250401,164200,281308097,1180,1180,1180,1180,0
20250401,164100,281308097,1180,1180,1180,1180,0
20250401,164000,281308097,1180,1180,1180,1180,0
20250401,163900,281308097,1180,1180,1180,1180,0
20250401,163800,281308097,1180,1180,1180,1180,0
20250401,163700,281308097,1180,1180,1180,1180,0
20250401,163600,281308097,1180,1180,1180,1180,0
20250401,163500,281308097,1180,1180,1180,1180,0
20250401,163400,281308097,1180,1180,1180,1180,0
20250401,163300,281308097,1180,1180,1180,1180,0
20250401,163200,281308097,1180,1180,1180,1180,0
20250401,163100,281308097,1180,1180,1180,1180,0
20250401,163000,281308097,1180,1180,1180,1180,0
20250401,162900,281308097,1180,1180,1180,1180,0
20250401,162800,281308097,1180,1180,1180,1180,0
20250401,162700,281308097,1180,1180,1180,1180,0
20250401,162600,281308097,1180,1180,1180,1180,0
20250401,162500,281308097,1180,1180,1180,1180,0
20250401,162400,281308097,1180,1180,1180,1180,0
20250401,162300,281308097,1180,1180,1180,1180,0
20250401,162200,281308097,1180,1180,1180,1180,4139
20250401,162100,281308097,1180,1180,1180,1180,0
20250401,162000,281308097,1180,1180,1180,1180,0
20250401,161900,281308097,1180,1180,1180,1180,0
20250401,161800,281308097,1180,1180,1180,1180,0
20250401,161700,281308097,1180,1180,1180,1180,0
20250401,161600,281308097,1180,1180,1180,1180,0
20250401,161500,281308097,1180,1180,1180,1180,0
20250401,161400,281308097,1180,1180,1180,1180,0
20250401,161300,281308097,1180,1180,1180,1180,0
20250401,161200,281308097,1180,1180,1180,1180,0
20250401,161100,281308097,1180,1180,1180,1180,0
20250401,161000,281308097,1180,1180,1180,1180,0
20250401,160900,281308097,1180,1180,1180,1180,0
20250401,160800,281308097,1180,1180,1180,1180,0
20250401,160700,281308097,1180,1180,1180,1180,0
20250401,160600,281308097,1180,1180,1180,1180,0
20250401,160500,281308097,1180,1180,1180,1180,0
20250401,160400,281308097,1180,1180,1180,1180,0
20250401,160300,281308097,1180,1180,1180,1180,0
20250401,160200,281308097,1180,1180,1180,1180,0
20250401,160100,281308097,1180,1180,1180,1180,0
20250401,160000,281308097,1180,1180,1180,1180,0
20250401,155900,281308097,1180,1180,1180,1180,0
20250401,155800,281308097,1180,1180,1180,1180,0
20250401,155700,281308097,1180,1180,1180,1180,0
20250401,155600,281308097,1180,1180,1180,1180,0
20250401,155500,281308097,1180,1180,1180,1180,0
20250401,155400,281308097,1180,1180,1180,1180,0
20250401,155300,281308097,1180,1180,1180,1180,0
20250401,155200,281308097,1180,1180,1180,1180,4139
20250401,155100,281308097,1180,1180,1180,1180,0
20250401,155000,281308097,1180,1180,1180,1180,0
20250401,154900,281308097,1180,1180,1180,1180,0
20250401,154800,281308097,1180,1180,1180,1180,0
20250401,154700,281308097,1180,1180,1180,1180,0
20250401,154600,281308097,1180,1180,1180,1180,0
20250401,154500,281308097,1180,1180,1180,1180,0
20250401,154400,281308097,1180,1180,1180,1180,0
20250401,154300,281308097,1180,1180,1180,1180,0
20250401,154200,281308097,1180,1180,1180,1180,0
20250401,154100,281308097,1180,1180,1180,1180,0
20250401,154000,281308097,1180,1180,1180,1180,0
20250401,153900,281308097,1180,1180,1180,1180,0
20250401,153800,281308097,1180,1180,1180,1180,0
20250401,153700,281308097,1180,1180,1180,1180,0
20250401,153600,281308097,1180,1180,1180,1180,0
20250401,153500,281308097,1180,1180,1180,1180,0
20250401,153400,281308097,1180,1180,1180,1180,0
20250401,153300,281308097,1180,1180,1180,1180,0
20250401,153200,281308097,1180,1180,1180,1180,0
20250401,153100,281308097,1180,1180,1180,1180,0
20250401,153000,281308097,1180,1180,1180,1180,4139
20250401,152900,276424077,1183,1183,1183,1183,0
20250401,152800,276424077,1183,1183,1183,1183,0
20250401,152700,276424077,1183,1183,1183,1183,0
20250401,152600,276424077,1183,1183,1183,1183,0
20250401,152500,276424077,1183,1183,1183,1183,0
20250401,152400,276424077,1183,1183,1183,1183,0
20250401,152300,276424077,1183,1183,1183,1183,0
20250401,152200,276424077,1183,1183,1183,1183,0
20250401,152100,276424077,1183,1183,1183,1183,0
20250401,152000,276424077,1183,1183,1183,1183,0
20250401,151900,276424077,1183,1181,1183,1181,109
20250401,151800,276295338,1182,1182,1182,1181,441
20250401,151700,275774132,1183,1183,1183,1183,101
20250401,151600,275654649,1182,1182,1182,1182,419
20250401,151500,275159391,1183,1183,1183,1183,0
20250401,151400,275159391,1183,1183,1183,1183,30
20250401,151300,275123901,1183,1182,1183,1182,115
20250401,151200,274987966,1183,1182,1183,1182,1034
20250401,151100,273765244,1182,1182,1182,1182,0
20250401,151000,273765244,1182,1182,1182,1182,0
20250401,150900,273765244,1182,1182,1182,1182,800
20250401,150800,272819644,1184,1184,1184,1184,0
20250401,150700,272819644,1184,1184,1184,1184,0
20250401,150600,272819644,1184,1184,1184,1184,2
20250401,150500,272817276,1184,1184,1184,1184,0
20250401,150400,272817276,1184,1184,1184,1184,0
20250401,150300,272817276,1184,1184,1184,1184,1
20250401,150200,272816092,1184,1184,1184,1184,0
20250401,150100,272816092,1184,1184,1184,1184,0
20250401,150000,272816092,1184,1184,1184,1184,0
20250401,145900,272816092,1184,1184,1184,1184,0
20250401,145800,272816092,1184,1184,1184,1184,0
20250401,145700,272816092,1184,1184,1184,1184,1
20250401,145600,272814908,1184,1184,1184,1184,76
20250401,145500,272724924,1185,1184,1185,1184,226
20250401,145400,272457339,1185,1185,1185,1185,1
20250401,145300,272456154,1183,1183,1183,1183,714
20250401,145200,271611492,1183,1183,1183,1183,0
20250401,145100,271611492,1183,1184,1184,1183,13
20250401,145000,271596112,1185,1185,1185,1185,0
20250401,144900,271596112,1185,1185,1185,1185,1
20250401,144800,271594927,1184,1184,1184,1184,2
20250401,144700,271592559,1184,1184,1184,1184,0
20250401,144600,271592559,1184,1184,1184,1184,0
20250401,144500,271592559,1184,1184,1184,1184,0
20250401,144400,271592559,1184,1184,1184,1184,0
20250401,144300,271592559,1184,1185,1185,1184,18
20250401,144200,271571239,1185,1185,1185,1185,0
20250401,144100,271571239,1185,1185,1185,1185,0
20250401,144000,271571239,1185,1185,1185,1185,0
20250401,143900,271571239,1185,1185,1185,1185,0
20250401,143800,271571239,1185,1185,1185,1185,0
20250401,143700,271571239,1185,1185,1185,1185,0
20250401,143600,271571239,1185,1185,1185,1185,17
20250401,143500,271551094,1185,1185,1185,1185,1
20250401,143400,271549909,1185,1185,1185,1185,1
20250401,143300,271548724,1182,1182,1182,1182,0
20250401,143200,271548724,1182,1182,1182,1182,0
20250401,143100,271548724,1182,1182,1182,1182,72
20250401,143000,271463620,1186,1186,1186,1186,0
20250401,142900,271463620,1186,1186,1186,1186,0
20250401,142800,271463620,1186,1186,1186,1186,0
20250401,142700,271463620,1186,1186,1186,1186,1
20250401,142600,271462434,1181,1181,1181,1181,0
20250401,142500,271462434,1181,1181,1181,1181,0
20250401,142400,271462434,1181,1181,1181,1181,0
20250401,142300,271462434,1181,1181,1181,1181,0
20250401,142200,271462434,1181,1181,1181,1181,1
20250401,142100,271461253,1185,1185,1185,1185,0
20250401,142000,271461253,1185,1185,1185,1185,0
20250401,141900,271461253,1185,1185,1185,1185,0
20250401,141800,271461253,1185,1185,1185,1185,0
20250401,141700,271461253,1185,1185,1185,1185,0
20250401,141600,271461253,1185,1185,1185,1185,0
20250401,141500,271461253,1185,1185,1185,1185,0
20250401,141400,271461253,1185,1185,1185,1185,0
20250401,141300,271461253,1185,1185,1185,1185,0
20250401,141200,271461253,1185,1185,1185,1185,3
20250401,141100,271457698,1186,1186,1186,1186,0
20250401,141000,271457698,1186,1186,1186,1186,0
20250401,140900,271457698,1186,1186,1186,1186,0
20250401,140800,271457698,1186,1186,1186,1186,0
20250401,140700,271457698,1186,1186,1186,1186,1
20250401,140600,271456512,1185,1185,1185,1185,0
20250401,140500,271456512,1185,1185,1185,1185,0
20250401,140400,271456512,1185,1185,1185,1185,1
20250401,140300,271455327,1184,1184,1184,1184,13
20250401,140200,271439935,1185,1183,1186,1181,4021
20250401,140100,266689702,1186,1186,1186,1186,0
20250401,140000,266689702,1186,1186,1186,1186,51
20250401,135900,266629216,1187,1187,1187,1187,0
20250401,135800,266629216,1187,1187,1187,1187,300
20250401,135700,266273116,1187,1187,1187,1187,0
20250401,135600,266273116,1187,1187,1187,1187,0
20250401,135500,266273116,1187,1184,1187,1184,351
20250401,135400,265857079,1184,1187,1187,1184,193
20250401,135300,265628480,1187,1187,1187,1187,1
20250401,135200,265627293,1187,1187,1187,1187,100
20250401,135100,265508593,1187,1187,1187,1187,1
20250401,135000,265507406,1186,1185,1186,1185,1066
20250401,134900,264243875,1184,1184,1184,1184,0
20250401,134800,264243875,1184,1184,1184,1184,0
20250401,134700,264243875,1184,1184,1184,1184,0
20250401,134600,264243875,1184,1184,1184,1184,0
20250401,134500,264243875,1184,1184,1184,1184,400
20250401,134400,263770275,1186,1186,1186,1186,31
20250401,134300,263733509,1186,1186,1186,1186,0
20250401,134200,263733509,1186,1186,1186,1186,0
20250401,134100,263733509,1186,1186,1186,1186,0
20250401,134000,263733509,1186,1186,1186,1186,0
20250401,133900,263733509,1186,1186,1186,1186,100
20250401,133800,263614909,1186,1186,1186,1186,0
20250401,133700,263614909,1186,1186,1186,1186,0
20250401,133600,263614909,1186,1186,1186,1186,0
20250401,133500,263614909,1186,1183,1186,1183,1027
20250401,133400,262399587,1186,1185,1186,1184,1001
20250401,133300,261214301,1186,1186,1186,1186,1
20250401,133200,261213115,1186,1186,1186,1186,1
20250401,133100,261211929,1185,1185,1185,1185,0
20250401,133000,261211929,1185,1185,1185,1185,1
20250401,132900,261210744,1185,1185,1185,1185,250
20250401,132800,260914494,1185,1185,1185,1185,250
20250401,132700,260618244,1186,1186,1186,1186,1
20250401,132600,260617058,1185,1185,1185,1185,250
20250401,132500,260320808,1186,1186,1186,1186,20
20250401,132400,260297088,1187,1187,1187,1187,0
20250401,132300,260297088,1187,1185,1187,1185,2127
20250401,132200,257776339,1187,1187,1187,1187,0
20250401,132100,257776339,1187,1187,1187,1187,0
20250401,132000,257776339,1187,1187,1187,1187,0
20250401,131900,257776339,1187,1187,1187,1187,0
20250401,131800,257776339,1187,1187,1187,1187,0
20250401,131700,257776339,1187,1187,1187,1187,0
20250401,131600,257776339,1187,1184,1187,1184,2
20250401,131500,257773968,1184,1184,1184,1184,0
20250401,131400,257773968,1184,1184,1184,1184,207
20250401,131300,257528880,1189,1189,1189,1189,1488
20250401,131200,255759648,1189,1189,1189,1189,0
20250401,131100,255759648,1189,1189,1189,1189,0
20250401,131000,255759648,1189,1189,1189,1189,0
20250401,130900,255759648,1189,1189,1189,1189,1
20250401,130800,255758459,1186,1188,1190,1186,6218
20250401,130700,248373083,1190,1190,1190,1190,0
20250401,130600,248373083,1190,1190,1190,1190,1
20250401,130500,248371893,1190,1190,1190,1190,2
20250401,130400,248369513,1190,1190,1190,1190,0
20250401,130300,248369513,1190,1190,1190,1190,0
20250401,130200,248369513,1190,1190,1190,1190,0
20250401,130100,248369513,1190,1190,1190,1190,0
20250401,130000,248369513,1190,1190,1190,1190,0
20250401,125900,248369513,1190,1190,1190,1190,0
20250401,125800,248369513,1190,1190,1190,1190,1
20250401,125700,248368323,1184,1184,1184,1184,400
20250401,125600,247894723,1184,1184,1184,1184,0
20250401,125500,247894723,1184,1184,1184,1184,0
20250401,125400,247894723,1184,1184,1184,1184,1000
20250401,125300,246710723,1184,1184,1184,1184,18
20250401,125200,246689411,1190,1190,1190,1190,0
20250401,125100,246689411,1190,1190,1190,1190,0
20250401,125000,246689411,1190,1190,1190,1190,0
20250401,124900,246689411,1190,1190,1190,1190,0
20250401,124800,246689411,1190,1190,1190,1190,0
20250401,124700,246689411,1190,1190,1190,1190,1
20250401,124600,246688221,1185,1185,1185,1185,0
20250401,124500,246688221,1185,1185,1185,1185,2091
20250401,124400,244210386,1185,1185,1185,1185,0
20250401,124300,244210386,1185,1185,1185,1185,0
20250401,124200,244210386,1185,1185,1185,1185,0
20250401,124100,244210386,1185,1186,1186,1185,2016
20250401,124000,241821168,1191,1191,1191,1191,0
20250401,123900,241821168,1191,1191,1191,1191,0
20250401,123800,241821168,1191,1191,1191,1191,80
20250401,123700,241725888,1187,1189,1189,1187,2220
20250401,123600,239088648,1191,1191,1191,1191,0
20250401,123500,239088648,1191,1191,1191,1191,0
20250401,123400,239088648,1191,1191,1191,1191,0
20250401,123300,239088648,1191,1191,1191,1191,0
20250401,123200,239088648,1191,1191,1191,1191,0
20250401,123100,239088648,1191,1191,1191,1191,0
20250401,123000,239088648,1191,1191,1191,1191,0
20250401,122900,239088648,1191,1192,1192,1191,120
20250401,122800,238945628,1191,1190,1191,1190,229
20250401,122700,238673116,1192,1192,1192,1192,0
20250401,122600,238673116,1192,1192,1192,1192,2
20250401,122500,238670732,1191,1191,1191,1191,0
20250401,122400,238670732,1191,1191,1191,1191,1
20250401,122300,238669541,1191,1191,1191,1191,0
20250401,122200,238669541,1191,1191,1191,1191,200
20250401,122100,238431341,1190,1190,1190,1190,0
20250401,122000,238431341,1190,1190,1190,1190,8
20250401,121900,238421821,1191,1191,1191,1191,0
20250401,121800,238421821,1191,1191,1191,1191,0
20250401,121700,238421821,1191,1191,1191,1191,0
20250401,121600,238421821,1191,1191,1191,1191,0
20250401,121500,238421821,1191,1191,1191,1191,0
20250401,121400,238421821,1191,1191,1191,1191,19
20250401,121300,238399192,1191,1191,1191,1191,0
20250401,121200,238399192,1191,1191,1191,1191,10
20250401,121100,238387282,1191,1191,1191,1191,98
20250401,121000,238270564,1192,1192,1192,1192,0
20250401,120900,238270564,1192,1189,1192,1189,11
20250401,120800,238257482,1189,1189,1189,1189,3
20250401,120700,238253915,1193,1193,1193,1193,1
20250401,120600,238252722,1189,1189,1189,1189,0
20250401,120500,238252722,1189,1189,1189,1189,0
20250401,120400,238252722,1189,1189,1189,1189,2
20250401,120300,238250344,1191,1191,1191,1191,10015
20250401,120200,226322479,1193,1193,1193,1193,0
20250401,120100,226322479,1193,1193,1193,1189,11
20250401,120000,226309360,1194,1194,1194,1194,0
20250401,115900,226309360,1194,1194,1194,1194,0
20250401,115800,226309360,1194,1194,1194,1194,18
20250401,115700,226287868,1194,1194,1194,1194,0
20250401,115600,226287868,1194,1194,1194,1194,1
20250401,115500,226286674,1195,1195,1195,1195,0
20250401,115400,226286674,1195,1192,1195,1192,22
20250401,115300,226260427,1192,1192,1192,1192,13
20250401,115200,226244931,1194,1191,1194,1187,45001
20250401,115100,172817612,1192,1192,1192,1192,1431
20250401,115000,171111860,1194,1193,1194,1193,56
20250401,114900,171045051,1193,1194,1194,1193,1891
20250401,114800,168788442,1196,1196,1196,1196,0
20250401,114700,168788442,1196,1194,1196,1194,4277
20250401,114600,163679517,1195,1195,1195,1195,0
20250401,114500,163679517,1195,1195,1195,1195,0
20250401,114400,163679517,1195,1194,1195,1194,11
20250401,114300,163666373,1195,1194,1195,1194,1010
20250401,114200,162460423,1195,1194,1195,1194,22
20250401,114100,162434135,1195,1195,1195,1195,10
20250401,114000,162422185,1195,1195,1195,1195,2014
20250401,113900,160015455,1195,1195,1195,1195,2501
20250401,113800,157026760,1195,1195,1195,1195,10
20250401,113700,157014810,1194,1192,1194,1192,6580
20250401,113600,149166592,1192,1192,1194,1192,2092
20250401,113500,146671027,1190,1191,1191,1190,780
20250401,113400,145742344,1192,1192,1192,1192,420
20250401,113300,145241704,1192,1192,1192,1192,80
20250401,113200,145146344,1193,1193,1193,1193,0
20250401,113100,145146344,1193,1192,1193,1192,11
20250401,113000,145133222,1193,1193,1193,1193,0
20250401,112900,145133222,1193,1193,1193,1193,0
20250401,112800,145133222,1193,1193,1193,1193,0
20250401,112700,145133222,1193,1191,1193,1191,1248
20250401,112600,143645636,1192,1191,1192,1191,30
20250401,112500,143609896,1192,1192,1192,1192,0
20250401,112400,143609896,1192,1192,1192,1192,0
20250401,112300,143609896,1192,1192,1192,1192,0
20250401,112200,143609896,1192,1192,1192,1192,1
20250401,112100,143608704,1186,1186,1186,1186,1
20250401,112000,143607518,1192,1191,1192,1191,1790
20250401,111900,141475335,1191,1191,1191,1191,0
20250401,111800,141475335,1191,1188,1191,1178,7799
20250401,111700,132232671,1189,1189,1189,1189,1
20250401,111600,132231482,1186,1186,1189,1186,2711
20250401,111500,129016233,1190,1190,1190,1190,0
20250401,111400,129016233,1190,1190,1190,1190,0
20250401,111300,129016233,1190,1190,1190,1190,1
20250401,111200,129015043,1191,1191,1191,1191,0
20250401,111100,129015043,1191,1191,1191,1191,0
20250401,111000,129015043,1191,1189,1191,1189,3904
20250401,110900,124370657,1189,1189,1189,1189,0
20250401,110800,124370657,1189,1189,1189,1189,200
20250401,110700,124132857,1189,1189,1189,1189,0
20250401,110600,124132857,1189,1189,1189,1189,50
20250401,110500,124073407,1186,1189,1189,1186,200
20250401,110400,123835907,1190,1190,1190,1190,10
20250401,110300,123824007,1190,1190,1190,1190,0
20250401,110200,123824007,1190,1187,1190,1186,3872
20250401,110100,119222706,1185,1187,1187,1185,1204
20250401,110000,117795157,1184,1184,1184,1184,1178
20250401,105900,116400405,1186,1182,1186,1182,14484
20250401,105800,99249049,1182,1182,1182,1182,0
20250401,105700,99249049,1182,1182,1182,1182,15
20250401,105600,99231319,1183,1183,1183,1183,0
20250401,105500,99231319,1183,1178,1183,1178,20277
20250401,105400,75280508,1178,1178,1178,1178,8
20250401,105300,75271084,1177,1178,1178,1177,317
20250401,105200,74897660,1172,1172,1172,1172,0
20250401,105100,74897660,1172,1172,1172,1172,260
20250401,105000,74592940,1180,1180,1180,1180,0
20250401,104900,74592940,1180,1180,1180,1180,101
20250401,104800,74473760,1168,1180,1180,1168,3861
20250401,104700,69951953,1180,1180,1180,1180,0
20250401,104600,69951953,1180,1178,1180,1175,333
20250401,104500,69560435,1179,1179,1179,1179,274
20250401,104400,69237389,1178,1179,1179,1178,20
20250401,104300,69213824,1179,1179,1179,1179,105
20250401,104200,69090029,1180,1180,1180,1180,0
20250401,104100,69090029,1180,1180,1180,1180,0
20250401,104000,69090029,1180,1180,1180,1180,0
20250401,103900,69090029,1180,1180,1180,1180,0
20250401,103800,69090029,1180,1180,1180,1180,0
20250401,103700,69090029,1180,1180,1180,1180,100
20250401,103600,68972029,1180,1180,1180,1180,0
20250401,103500,68972029,1180,1180,1180,1180,0
20250401,103400,68972029,1180,1180,1180,1180,3
20250401,103300,68968489,1180,1180,1180,1180,0
20250401,103200,68968489,1180,1180,1180,1180,0
20250401,103100,68968489,1180,1180,1180,1180,0
20250401,103000,68968489,1180,1180,1180,1180,39
20250401,102900,68922469,1180,1180,1180,1180,0
20250401,102800,68922469,1180,1180,1180,1180,0
20250401,102700,68922469,1180,1180,1180,1180,0
20250401,102600,68922469,1180,1180,1180,1180,0
20250401,102500,68922469,1180,1180,1180,1180,0
20250401,102400,68922469,1180,1180,1180,1180,0
20250401,102300,68922469,1180,1180,1180,1180,10
20250401,102200,68910669,1180,1180,1180,1180,5
20250401,102100,68904769,1180,1180,1180,1180,0
20250401,102000,68904769,1180,1180,1180,1180,0
20250401,101900,68904769,1180,1180,1180,1180,0
20250401,101800,68904769,1180,1180,1180,1180,0
20250401,101700,68904769,1180,1180,1180,1180,24
20250401,101600,68876449,1180,1180,1180,1180,1
20250401,101500,68875269,1180,1180,1180,1180,2
20250401,101400,68872909,1180,1180,1180,1180,0
20250401,101300,68872909,1180,1180,1180,1180,0
20250401,101200,68872909,1180,1180,1180,1180,423
20250401,101100,68373769,1180,1177,1180,1174,1113
20250401,101000,67066246,1175,1175,1175,1175,0
20250401,100900,67066246,1175,1176,1176,1175,1196
20250401,100800,65660577,1175,1175,1175,1175,0
20250401,100700,65660577,1175,1175,1175,1175,16
20250401,100600,65641777,1176,1176,1176,1176,0
20250401,100500,65641777,1176,1176,1176,1176,300
20250401,100400,65288977,1176,1176,1176,1176,1
20250401,100300,65287801,1174,1176,1176,1174,77
20250401,100200,65197383,1176,1176,1176,1176,7
20250401,100100,65189151,1176,1176,1176,1176,51
20250401,100000,65129175,1174,1174,1174,1174,507
20250401,095900,64533957,1174,1177,1177,1174,847
20250401,095800,63539342,1177,1177,1177,1177,0
20250401,095700,63539342,1177,1177,1177,1177,0
20250401,095600,63539342,1177,1177,1177,1177,0
20250401,095500,63539342,1177,1177,1177,1177,0
20250401,095400,63539342,1177,1178,1178,1177,26
20250401,095300,63508736,1178,1178,1178,1178,0
20250401,095200,63508736,1178,1178,1178,1178,0
20250401,095100,63508736,1178,1180,1180,1178,158
20250401,095000,63322484,1181,1181,1181,1181,0
20250401,094900,63322484,1181,1180,1181,1180,147
20250401,094800,63149022,1180,1180,1180,1180,257
20250401,094700,62845762,1180,1180,1180,1180,22
20250401,094600,62819802,1175,1175,1175,1175,0
20250401,094500,62819802,1175,1175,1175,1175,0
20250401,094400,62819802,1175,1175,1175,1175,1000
20250401,094300,61644802,1175,1175,1175,1175,0
20250401,094200,61644802,1175,1175,1175,1175,836
20250401,094100,60662502,1176,1180,1180,1176,198
20250401,094000,60429600,1180,1181,1181,1180,2364
20250401,093900,57640076,1181,1181,1181,1181,2
20250401,093800,57637714,1181,1180,1181,1180,210
20250401,093700,57389705,1181,1181,1181,1181,0
20250401,093600,57389705,1181,1181,1181,1181,0
20250401,093500,57389705,1181,1181,1181,1181,0
20250401,093400,57389705,1181,1176,1181,1176,2171
20250401,093300,54834159,1176,1177,1177,1176,3854
20250401,093200,50299419,1181,1181,1181,1181,8
20250401,093100,50289971,1177,1177,1177,1177,0
20250401,093000,50289971,1177,1177,1177,1177,801
20250401,092900,49347194,1177,1177,1177,1177,0
20250401,092800,49347194,1177,1180,1180,1177,2487
20250401,092700,46416216,1180,1180,1180,1180,5
20250401,092600,46410316,1180,1180,1180,1180,515
20250401,092500,45802616,1180,1180,1180,1180,0
20250401,092400,45802616,1180,1180,1180,1180,0
20250401,092300,45802616,1180,1180,1180,1180,0
20250401,092200,45802616,1180,1181,1181,1180,60
20250401,092100,45731806,1180,1182,1182,1180,1001
20250401,092000,44550555,1181,1181,1181,1181,930
20250401,091900,43452225,1181,1182,1182,1181,310
20250401,091800,43085806,1182,1182,1182,1182,0
20250401,091700,43085806,1182,1182,1182,1182,1
20250401,091600,43084624,1180,1180,1180,1180,595
20250401,091500,42382524,1180,1181,1181,1180,1406
20250401,091400,40723443,1180,1180,1180,1180,0
20250401,091300,40723443,1180,1182,1182,1180,2
20250401,091200,40721081,1180,1183,1183,1180,600
20250401,091100,40012781,1184,1184,1184,1184,0
20250401,091000,40012781,1184,1184,1184,1184,144
20250401,090900,39842285,1184,1182,1184,1182,2095
20250401,090800,37365961,1182,1181,1182,1178,1853
20250401,090700,35179290,1179,1181,1181,1179,8
20250401,090600,35169856,1180,1181,1181,1180,2955
20250401,090500,31680512,1181,1181,1181,1181,561
20250401,090400,31017971,1181,1178,1181,1177,12488
20250401,090300,16294123,1178,1178,1178,1177,207
20250401,090200,16050328,1177,1173,1177,1173,5724
20250401,090100,9321297,1173,1173,1173,1173,200
20250401,090000,9086697,1174,1163,1174,1163,7810
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192200 281308097 1180 1180 1180 1180 4139
3 20250401 192100 281308097 1180 1180 1180 1180 0
4 20250401 192000 281308097 1180 1180 1180 1180 0
5 20250401 191900 281308097 1180 1180 1180 1180 0
6 20250401 191800 281308097 1180 1180 1180 1180 0
7 20250401 191700 281308097 1180 1180 1180 1180 0
8 20250401 191600 281308097 1180 1180 1180 1180 0
9 20250401 191500 281308097 1180 1180 1180 1180 0
10 20250401 191400 281308097 1180 1180 1180 1180 0
11 20250401 191300 281308097 1180 1180 1180 1180 0
12 20250401 191200 281308097 1180 1180 1180 1180 0
13 20250401 191100 281308097 1180 1180 1180 1180 0
14 20250401 191000 281308097 1180 1180 1180 1180 0
15 20250401 190900 281308097 1180 1180 1180 1180 0
16 20250401 190800 281308097 1180 1180 1180 1180 0
17 20250401 190700 281308097 1180 1180 1180 1180 0
18 20250401 190600 281308097 1180 1180 1180 1180 0
19 20250401 190500 281308097 1180 1180 1180 1180 0
20 20250401 190400 281308097 1180 1180 1180 1180 0
21 20250401 190300 281308097 1180 1180 1180 1180 0
22 20250401 190200 281308097 1180 1180 1180 1180 0
23 20250401 190100 281308097 1180 1180 1180 1180 0
24 20250401 190000 281308097 1180 1180 1180 1180 0
25 20250401 185900 281308097 1180 1180 1180 1180 0
26 20250401 185800 281308097 1180 1180 1180 1180 0
27 20250401 185700 281308097 1180 1180 1180 1180 0
28 20250401 185600 281308097 1180 1180 1180 1180 0
29 20250401 185500 281308097 1180 1180 1180 1180 0
30 20250401 185400 281308097 1180 1180 1180 1180 0
31 20250401 185300 281308097 1180 1180 1180 1180 0
32 20250401 185200 281308097 1180 1180 1180 1180 4139
33 20250401 185100 281308097 1180 1180 1180 1180 0
34 20250401 185000 281308097 1180 1180 1180 1180 0
35 20250401 184900 281308097 1180 1180 1180 1180 0
36 20250401 184800 281308097 1180 1180 1180 1180 0
37 20250401 184700 281308097 1180 1180 1180 1180 0
38 20250401 184600 281308097 1180 1180 1180 1180 0
39 20250401 184500 281308097 1180 1180 1180 1180 0
40 20250401 184400 281308097 1180 1180 1180 1180 0
41 20250401 184300 281308097 1180 1180 1180 1180 0
42 20250401 184200 281308097 1180 1180 1180 1180 0
43 20250401 184100 281308097 1180 1180 1180 1180 0
44 20250401 184000 281308097 1180 1180 1180 1180 0
45 20250401 183900 281308097 1180 1180 1180 1180 0
46 20250401 183800 281308097 1180 1180 1180 1180 0
47 20250401 183700 281308097 1180 1180 1180 1180 0
48 20250401 183600 281308097 1180 1180 1180 1180 0
49 20250401 183500 281308097 1180 1180 1180 1180 0
50 20250401 183400 281308097 1180 1180 1180 1180 0
51 20250401 183300 281308097 1180 1180 1180 1180 0
52 20250401 183200 281308097 1180 1180 1180 1180 0
53 20250401 183100 281308097 1180 1180 1180 1180 0
54 20250401 183000 281308097 1180 1180 1180 1180 0
55 20250401 182900 281308097 1180 1180 1180 1180 0
56 20250401 182800 281308097 1180 1180 1180 1180 0
57 20250401 182700 281308097 1180 1180 1180 1180 0
58 20250401 182600 281308097 1180 1180 1180 1180 0
59 20250401 182500 281308097 1180 1180 1180 1180 0
60 20250401 182400 281308097 1180 1180 1180 1180 0
61 20250401 182300 281308097 1180 1180 1180 1180 0
62 20250401 182200 281308097 1180 1180 1180 1180 4139
63 20250401 182100 281308097 1180 1180 1180 1180 0
64 20250401 182000 281308097 1180 1180 1180 1180 0
65 20250401 181900 281308097 1180 1180 1180 1180 0
66 20250401 181800 281308097 1180 1180 1180 1180 0
67 20250401 181700 281308097 1180 1180 1180 1180 0
68 20250401 181600 281308097 1180 1180 1180 1180 0
69 20250401 181500 281308097 1180 1180 1180 1180 0
70 20250401 181400 281308097 1180 1180 1180 1180 0
71 20250401 181300 281308097 1180 1180 1180 1180 0
72 20250401 181200 281308097 1180 1180 1180 1180 0
73 20250401 181100 281308097 1180 1180 1180 1180 0
74 20250401 181000 281308097 1180 1180 1180 1180 0
75 20250401 180900 281308097 1180 1180 1180 1180 0
76 20250401 180800 281308097 1180 1180 1180 1180 0
77 20250401 180700 281308097 1180 1180 1180 1180 0
78 20250401 180600 281308097 1180 1180 1180 1180 0
79 20250401 180500 281308097 1180 1180 1180 1180 0
80 20250401 180400 281308097 1180 1180 1180 1180 0
81 20250401 180300 281308097 1180 1180 1180 1180 0
82 20250401 180200 281308097 1180 1180 1180 1180 0
83 20250401 180100 281308097 1180 1180 1180 1180 0
84 20250401 180000 281308097 1180 1180 1180 1180 0
85 20250401 175900 281308097 1180 1180 1180 1180 0
86 20250401 175800 281308097 1180 1180 1180 1180 0
87 20250401 175700 281308097 1180 1180 1180 1180 0
88 20250401 175600 281308097 1180 1180 1180 1180 0
89 20250401 175500 281308097 1180 1180 1180 1180 0
90 20250401 175400 281308097 1180 1180 1180 1180 0
91 20250401 175300 281308097 1180 1180 1180 1180 0
92 20250401 175200 281308097 1180 1180 1180 1180 4139
93 20250401 175100 281308097 1180 1180 1180 1180 0
94 20250401 175000 281308097 1180 1180 1180 1180 0
95 20250401 174900 281308097 1180 1180 1180 1180 0
96 20250401 174800 281308097 1180 1180 1180 1180 0
97 20250401 174700 281308097 1180 1180 1180 1180 0
98 20250401 174600 281308097 1180 1180 1180 1180 0
99 20250401 174500 281308097 1180 1180 1180 1180 0
100 20250401 174400 281308097 1180 1180 1180 1180 0
101 20250401 174300 281308097 1180 1180 1180 1180 0
102 20250401 174200 281308097 1180 1180 1180 1180 0
103 20250401 174100 281308097 1180 1180 1180 1180 0
104 20250401 174000 281308097 1180 1180 1180 1180 0
105 20250401 173900 281308097 1180 1180 1180 1180 0
106 20250401 173800 281308097 1180 1180 1180 1180 0
107 20250401 173700 281308097 1180 1180 1180 1180 0
108 20250401 173600 281308097 1180 1180 1180 1180 0
109 20250401 173500 281308097 1180 1180 1180 1180 0
110 20250401 173400 281308097 1180 1180 1180 1180 0
111 20250401 173300 281308097 1180 1180 1180 1180 0
112 20250401 173200 281308097 1180 1180 1180 1180 0
113 20250401 173100 281308097 1180 1180 1180 1180 0
114 20250401 173000 281308097 1180 1180 1180 1180 0
115 20250401 172900 281308097 1180 1180 1180 1180 0
116 20250401 172800 281308097 1180 1180 1180 1180 0
117 20250401 172700 281308097 1180 1180 1180 1180 0
118 20250401 172600 281308097 1180 1180 1180 1180 0
119 20250401 172500 281308097 1180 1180 1180 1180 0
120 20250401 172400 281308097 1180 1180 1180 1180 0
121 20250401 172300 281308097 1180 1180 1180 1180 0
122 20250401 172200 281308097 1180 1180 1180 1180 4139
123 20250401 172100 281308097 1180 1180 1180 1180 0
124 20250401 172000 281308097 1180 1180 1180 1180 0
125 20250401 171900 281308097 1180 1180 1180 1180 0
126 20250401 171800 281308097 1180 1180 1180 1180 0
127 20250401 171700 281308097 1180 1180 1180 1180 0
128 20250401 171600 281308097 1180 1180 1180 1180 0
129 20250401 171500 281308097 1180 1180 1180 1180 0
130 20250401 171400 281308097 1180 1180 1180 1180 0
131 20250401 171300 281308097 1180 1180 1180 1180 0
132 20250401 171200 281308097 1180 1180 1180 1180 0
133 20250401 171100 281308097 1180 1180 1180 1180 0
134 20250401 171000 281308097 1180 1180 1180 1180 0
135 20250401 170900 281308097 1180 1180 1180 1180 0
136 20250401 170800 281308097 1180 1180 1180 1180 0
137 20250401 170700 281308097 1180 1180 1180 1180 0
138 20250401 170600 281308097 1180 1180 1180 1180 0
139 20250401 170500 281308097 1180 1180 1180 1180 0
140 20250401 170400 281308097 1180 1180 1180 1180 0
141 20250401 170300 281308097 1180 1180 1180 1180 0
142 20250401 170200 281308097 1180 1180 1180 1180 0
143 20250401 170100 281308097 1180 1180 1180 1180 0
144 20250401 170000 281308097 1180 1180 1180 1180 0
145 20250401 165900 281308097 1180 1180 1180 1180 0
146 20250401 165800 281308097 1180 1180 1180 1180 0
147 20250401 165700 281308097 1180 1180 1180 1180 0
148 20250401 165600 281308097 1180 1180 1180 1180 0
149 20250401 165500 281308097 1180 1180 1180 1180 0
150 20250401 165400 281308097 1180 1180 1180 1180 0
151 20250401 165300 281308097 1180 1180 1180 1180 0
152 20250401 165200 281308097 1180 1180 1180 1180 4139
153 20250401 165100 281308097 1180 1180 1180 1180 0
154 20250401 165000 281308097 1180 1180 1180 1180 0
155 20250401 164900 281308097 1180 1180 1180 1180 0
156 20250401 164800 281308097 1180 1180 1180 1180 0
157 20250401 164700 281308097 1180 1180 1180 1180 0
158 20250401 164600 281308097 1180 1180 1180 1180 0
159 20250401 164500 281308097 1180 1180 1180 1180 0
160 20250401 164400 281308097 1180 1180 1180 1180 0
161 20250401 164300 281308097 1180 1180 1180 1180 0
162 20250401 164200 281308097 1180 1180 1180 1180 0
163 20250401 164100 281308097 1180 1180 1180 1180 0
164 20250401 164000 281308097 1180 1180 1180 1180 0
165 20250401 163900 281308097 1180 1180 1180 1180 0
166 20250401 163800 281308097 1180 1180 1180 1180 0
167 20250401 163700 281308097 1180 1180 1180 1180 0
168 20250401 163600 281308097 1180 1180 1180 1180 0
169 20250401 163500 281308097 1180 1180 1180 1180 0
170 20250401 163400 281308097 1180 1180 1180 1180 0
171 20250401 163300 281308097 1180 1180 1180 1180 0
172 20250401 163200 281308097 1180 1180 1180 1180 0
173 20250401 163100 281308097 1180 1180 1180 1180 0
174 20250401 163000 281308097 1180 1180 1180 1180 0
175 20250401 162900 281308097 1180 1180 1180 1180 0
176 20250401 162800 281308097 1180 1180 1180 1180 0
177 20250401 162700 281308097 1180 1180 1180 1180 0
178 20250401 162600 281308097 1180 1180 1180 1180 0
179 20250401 162500 281308097 1180 1180 1180 1180 0
180 20250401 162400 281308097 1180 1180 1180 1180 0
181 20250401 162300 281308097 1180 1180 1180 1180 0
182 20250401 162200 281308097 1180 1180 1180 1180 4139
183 20250401 162100 281308097 1180 1180 1180 1180 0
184 20250401 162000 281308097 1180 1180 1180 1180 0
185 20250401 161900 281308097 1180 1180 1180 1180 0
186 20250401 161800 281308097 1180 1180 1180 1180 0
187 20250401 161700 281308097 1180 1180 1180 1180 0
188 20250401 161600 281308097 1180 1180 1180 1180 0
189 20250401 161500 281308097 1180 1180 1180 1180 0
190 20250401 161400 281308097 1180 1180 1180 1180 0
191 20250401 161300 281308097 1180 1180 1180 1180 0
192 20250401 161200 281308097 1180 1180 1180 1180 0
193 20250401 161100 281308097 1180 1180 1180 1180 0
194 20250401 161000 281308097 1180 1180 1180 1180 0
195 20250401 160900 281308097 1180 1180 1180 1180 0
196 20250401 160800 281308097 1180 1180 1180 1180 0
197 20250401 160700 281308097 1180 1180 1180 1180 0
198 20250401 160600 281308097 1180 1180 1180 1180 0
199 20250401 160500 281308097 1180 1180 1180 1180 0
200 20250401 160400 281308097 1180 1180 1180 1180 0
201 20250401 160300 281308097 1180 1180 1180 1180 0
202 20250401 160200 281308097 1180 1180 1180 1180 0
203 20250401 160100 281308097 1180 1180 1180 1180 0
204 20250401 160000 281308097 1180 1180 1180 1180 0
205 20250401 155900 281308097 1180 1180 1180 1180 0
206 20250401 155800 281308097 1180 1180 1180 1180 0
207 20250401 155700 281308097 1180 1180 1180 1180 0
208 20250401 155600 281308097 1180 1180 1180 1180 0
209 20250401 155500 281308097 1180 1180 1180 1180 0
210 20250401 155400 281308097 1180 1180 1180 1180 0
211 20250401 155300 281308097 1180 1180 1180 1180 0
212 20250401 155200 281308097 1180 1180 1180 1180 4139
213 20250401 155100 281308097 1180 1180 1180 1180 0
214 20250401 155000 281308097 1180 1180 1180 1180 0
215 20250401 154900 281308097 1180 1180 1180 1180 0
216 20250401 154800 281308097 1180 1180 1180 1180 0
217 20250401 154700 281308097 1180 1180 1180 1180 0
218 20250401 154600 281308097 1180 1180 1180 1180 0
219 20250401 154500 281308097 1180 1180 1180 1180 0
220 20250401 154400 281308097 1180 1180 1180 1180 0
221 20250401 154300 281308097 1180 1180 1180 1180 0
222 20250401 154200 281308097 1180 1180 1180 1180 0
223 20250401 154100 281308097 1180 1180 1180 1180 0
224 20250401 154000 281308097 1180 1180 1180 1180 0
225 20250401 153900 281308097 1180 1180 1180 1180 0
226 20250401 153800 281308097 1180 1180 1180 1180 0
227 20250401 153700 281308097 1180 1180 1180 1180 0
228 20250401 153600 281308097 1180 1180 1180 1180 0
229 20250401 153500 281308097 1180 1180 1180 1180 0
230 20250401 153400 281308097 1180 1180 1180 1180 0
231 20250401 153300 281308097 1180 1180 1180 1180 0
232 20250401 153200 281308097 1180 1180 1180 1180 0
233 20250401 153100 281308097 1180 1180 1180 1180 0
234 20250401 153000 281308097 1180 1180 1180 1180 4139
235 20250401 152900 276424077 1183 1183 1183 1183 0
236 20250401 152800 276424077 1183 1183 1183 1183 0
237 20250401 152700 276424077 1183 1183 1183 1183 0
238 20250401 152600 276424077 1183 1183 1183 1183 0
239 20250401 152500 276424077 1183 1183 1183 1183 0
240 20250401 152400 276424077 1183 1183 1183 1183 0
241 20250401 152300 276424077 1183 1183 1183 1183 0
242 20250401 152200 276424077 1183 1183 1183 1183 0
243 20250401 152100 276424077 1183 1183 1183 1183 0
244 20250401 152000 276424077 1183 1183 1183 1183 0
245 20250401 151900 276424077 1183 1181 1183 1181 109
246 20250401 151800 276295338 1182 1182 1182 1181 441
247 20250401 151700 275774132 1183 1183 1183 1183 101
248 20250401 151600 275654649 1182 1182 1182 1182 419
249 20250401 151500 275159391 1183 1183 1183 1183 0
250 20250401 151400 275159391 1183 1183 1183 1183 30
251 20250401 151300 275123901 1183 1182 1183 1182 115
252 20250401 151200 274987966 1183 1182 1183 1182 1034
253 20250401 151100 273765244 1182 1182 1182 1182 0
254 20250401 151000 273765244 1182 1182 1182 1182 0
255 20250401 150900 273765244 1182 1182 1182 1182 800
256 20250401 150800 272819644 1184 1184 1184 1184 0
257 20250401 150700 272819644 1184 1184 1184 1184 0
258 20250401 150600 272819644 1184 1184 1184 1184 2
259 20250401 150500 272817276 1184 1184 1184 1184 0
260 20250401 150400 272817276 1184 1184 1184 1184 0
261 20250401 150300 272817276 1184 1184 1184 1184 1
262 20250401 150200 272816092 1184 1184 1184 1184 0
263 20250401 150100 272816092 1184 1184 1184 1184 0
264 20250401 150000 272816092 1184 1184 1184 1184 0
265 20250401 145900 272816092 1184 1184 1184 1184 0
266 20250401 145800 272816092 1184 1184 1184 1184 0
267 20250401 145700 272816092 1184 1184 1184 1184 1
268 20250401 145600 272814908 1184 1184 1184 1184 76
269 20250401 145500 272724924 1185 1184 1185 1184 226
270 20250401 145400 272457339 1185 1185 1185 1185 1
271 20250401 145300 272456154 1183 1183 1183 1183 714
272 20250401 145200 271611492 1183 1183 1183 1183 0
273 20250401 145100 271611492 1183 1184 1184 1183 13
274 20250401 145000 271596112 1185 1185 1185 1185 0
275 20250401 144900 271596112 1185 1185 1185 1185 1
276 20250401 144800 271594927 1184 1184 1184 1184 2
277 20250401 144700 271592559 1184 1184 1184 1184 0
278 20250401 144600 271592559 1184 1184 1184 1184 0
279 20250401 144500 271592559 1184 1184 1184 1184 0
280 20250401 144400 271592559 1184 1184 1184 1184 0
281 20250401 144300 271592559 1184 1185 1185 1184 18
282 20250401 144200 271571239 1185 1185 1185 1185 0
283 20250401 144100 271571239 1185 1185 1185 1185 0
284 20250401 144000 271571239 1185 1185 1185 1185 0
285 20250401 143900 271571239 1185 1185 1185 1185 0
286 20250401 143800 271571239 1185 1185 1185 1185 0
287 20250401 143700 271571239 1185 1185 1185 1185 0
288 20250401 143600 271571239 1185 1185 1185 1185 17
289 20250401 143500 271551094 1185 1185 1185 1185 1
290 20250401 143400 271549909 1185 1185 1185 1185 1
291 20250401 143300 271548724 1182 1182 1182 1182 0
292 20250401 143200 271548724 1182 1182 1182 1182 0
293 20250401 143100 271548724 1182 1182 1182 1182 72
294 20250401 143000 271463620 1186 1186 1186 1186 0
295 20250401 142900 271463620 1186 1186 1186 1186 0
296 20250401 142800 271463620 1186 1186 1186 1186 0
297 20250401 142700 271463620 1186 1186 1186 1186 1
298 20250401 142600 271462434 1181 1181 1181 1181 0
299 20250401 142500 271462434 1181 1181 1181 1181 0
300 20250401 142400 271462434 1181 1181 1181 1181 0
301 20250401 142300 271462434 1181 1181 1181 1181 0
302 20250401 142200 271462434 1181 1181 1181 1181 1
303 20250401 142100 271461253 1185 1185 1185 1185 0
304 20250401 142000 271461253 1185 1185 1185 1185 0
305 20250401 141900 271461253 1185 1185 1185 1185 0
306 20250401 141800 271461253 1185 1185 1185 1185 0
307 20250401 141700 271461253 1185 1185 1185 1185 0
308 20250401 141600 271461253 1185 1185 1185 1185 0
309 20250401 141500 271461253 1185 1185 1185 1185 0
310 20250401 141400 271461253 1185 1185 1185 1185 0
311 20250401 141300 271461253 1185 1185 1185 1185 0
312 20250401 141200 271461253 1185 1185 1185 1185 3
313 20250401 141100 271457698 1186 1186 1186 1186 0
314 20250401 141000 271457698 1186 1186 1186 1186 0
315 20250401 140900 271457698 1186 1186 1186 1186 0
316 20250401 140800 271457698 1186 1186 1186 1186 0
317 20250401 140700 271457698 1186 1186 1186 1186 1
318 20250401 140600 271456512 1185 1185 1185 1185 0
319 20250401 140500 271456512 1185 1185 1185 1185 0
320 20250401 140400 271456512 1185 1185 1185 1185 1
321 20250401 140300 271455327 1184 1184 1184 1184 13
322 20250401 140200 271439935 1185 1183 1186 1181 4021
323 20250401 140100 266689702 1186 1186 1186 1186 0
324 20250401 140000 266689702 1186 1186 1186 1186 51
325 20250401 135900 266629216 1187 1187 1187 1187 0
326 20250401 135800 266629216 1187 1187 1187 1187 300
327 20250401 135700 266273116 1187 1187 1187 1187 0
328 20250401 135600 266273116 1187 1187 1187 1187 0
329 20250401 135500 266273116 1187 1184 1187 1184 351
330 20250401 135400 265857079 1184 1187 1187 1184 193
331 20250401 135300 265628480 1187 1187 1187 1187 1
332 20250401 135200 265627293 1187 1187 1187 1187 100
333 20250401 135100 265508593 1187 1187 1187 1187 1
334 20250401 135000 265507406 1186 1185 1186 1185 1066
335 20250401 134900 264243875 1184 1184 1184 1184 0
336 20250401 134800 264243875 1184 1184 1184 1184 0
337 20250401 134700 264243875 1184 1184 1184 1184 0
338 20250401 134600 264243875 1184 1184 1184 1184 0
339 20250401 134500 264243875 1184 1184 1184 1184 400
340 20250401 134400 263770275 1186 1186 1186 1186 31
341 20250401 134300 263733509 1186 1186 1186 1186 0
342 20250401 134200 263733509 1186 1186 1186 1186 0
343 20250401 134100 263733509 1186 1186 1186 1186 0
344 20250401 134000 263733509 1186 1186 1186 1186 0
345 20250401 133900 263733509 1186 1186 1186 1186 100
346 20250401 133800 263614909 1186 1186 1186 1186 0
347 20250401 133700 263614909 1186 1186 1186 1186 0
348 20250401 133600 263614909 1186 1186 1186 1186 0
349 20250401 133500 263614909 1186 1183 1186 1183 1027
350 20250401 133400 262399587 1186 1185 1186 1184 1001
351 20250401 133300 261214301 1186 1186 1186 1186 1
352 20250401 133200 261213115 1186 1186 1186 1186 1
353 20250401 133100 261211929 1185 1185 1185 1185 0
354 20250401 133000 261211929 1185 1185 1185 1185 1
355 20250401 132900 261210744 1185 1185 1185 1185 250
356 20250401 132800 260914494 1185 1185 1185 1185 250
357 20250401 132700 260618244 1186 1186 1186 1186 1
358 20250401 132600 260617058 1185 1185 1185 1185 250
359 20250401 132500 260320808 1186 1186 1186 1186 20
360 20250401 132400 260297088 1187 1187 1187 1187 0
361 20250401 132300 260297088 1187 1185 1187 1185 2127
362 20250401 132200 257776339 1187 1187 1187 1187 0
363 20250401 132100 257776339 1187 1187 1187 1187 0
364 20250401 132000 257776339 1187 1187 1187 1187 0
365 20250401 131900 257776339 1187 1187 1187 1187 0
366 20250401 131800 257776339 1187 1187 1187 1187 0
367 20250401 131700 257776339 1187 1187 1187 1187 0
368 20250401 131600 257776339 1187 1184 1187 1184 2
369 20250401 131500 257773968 1184 1184 1184 1184 0
370 20250401 131400 257773968 1184 1184 1184 1184 207
371 20250401 131300 257528880 1189 1189 1189 1189 1488
372 20250401 131200 255759648 1189 1189 1189 1189 0
373 20250401 131100 255759648 1189 1189 1189 1189 0
374 20250401 131000 255759648 1189 1189 1189 1189 0
375 20250401 130900 255759648 1189 1189 1189 1189 1
376 20250401 130800 255758459 1186 1188 1190 1186 6218
377 20250401 130700 248373083 1190 1190 1190 1190 0
378 20250401 130600 248373083 1190 1190 1190 1190 1
379 20250401 130500 248371893 1190 1190 1190 1190 2
380 20250401 130400 248369513 1190 1190 1190 1190 0
381 20250401 130300 248369513 1190 1190 1190 1190 0
382 20250401 130200 248369513 1190 1190 1190 1190 0
383 20250401 130100 248369513 1190 1190 1190 1190 0
384 20250401 130000 248369513 1190 1190 1190 1190 0
385 20250401 125900 248369513 1190 1190 1190 1190 0
386 20250401 125800 248369513 1190 1190 1190 1190 1
387 20250401 125700 248368323 1184 1184 1184 1184 400
388 20250401 125600 247894723 1184 1184 1184 1184 0
389 20250401 125500 247894723 1184 1184 1184 1184 0
390 20250401 125400 247894723 1184 1184 1184 1184 1000
391 20250401 125300 246710723 1184 1184 1184 1184 18
392 20250401 125200 246689411 1190 1190 1190 1190 0
393 20250401 125100 246689411 1190 1190 1190 1190 0
394 20250401 125000 246689411 1190 1190 1190 1190 0
395 20250401 124900 246689411 1190 1190 1190 1190 0
396 20250401 124800 246689411 1190 1190 1190 1190 0
397 20250401 124700 246689411 1190 1190 1190 1190 1
398 20250401 124600 246688221 1185 1185 1185 1185 0
399 20250401 124500 246688221 1185 1185 1185 1185 2091
400 20250401 124400 244210386 1185 1185 1185 1185 0
401 20250401 124300 244210386 1185 1185 1185 1185 0
402 20250401 124200 244210386 1185 1185 1185 1185 0
403 20250401 124100 244210386 1185 1186 1186 1185 2016
404 20250401 124000 241821168 1191 1191 1191 1191 0
405 20250401 123900 241821168 1191 1191 1191 1191 0
406 20250401 123800 241821168 1191 1191 1191 1191 80
407 20250401 123700 241725888 1187 1189 1189 1187 2220
408 20250401 123600 239088648 1191 1191 1191 1191 0
409 20250401 123500 239088648 1191 1191 1191 1191 0
410 20250401 123400 239088648 1191 1191 1191 1191 0
411 20250401 123300 239088648 1191 1191 1191 1191 0
412 20250401 123200 239088648 1191 1191 1191 1191 0
413 20250401 123100 239088648 1191 1191 1191 1191 0
414 20250401 123000 239088648 1191 1191 1191 1191 0
415 20250401 122900 239088648 1191 1192 1192 1191 120
416 20250401 122800 238945628 1191 1190 1191 1190 229
417 20250401 122700 238673116 1192 1192 1192 1192 0
418 20250401 122600 238673116 1192 1192 1192 1192 2
419 20250401 122500 238670732 1191 1191 1191 1191 0
420 20250401 122400 238670732 1191 1191 1191 1191 1
421 20250401 122300 238669541 1191 1191 1191 1191 0
422 20250401 122200 238669541 1191 1191 1191 1191 200
423 20250401 122100 238431341 1190 1190 1190 1190 0
424 20250401 122000 238431341 1190 1190 1190 1190 8
425 20250401 121900 238421821 1191 1191 1191 1191 0
426 20250401 121800 238421821 1191 1191 1191 1191 0
427 20250401 121700 238421821 1191 1191 1191 1191 0
428 20250401 121600 238421821 1191 1191 1191 1191 0
429 20250401 121500 238421821 1191 1191 1191 1191 0
430 20250401 121400 238421821 1191 1191 1191 1191 19
431 20250401 121300 238399192 1191 1191 1191 1191 0
432 20250401 121200 238399192 1191 1191 1191 1191 10
433 20250401 121100 238387282 1191 1191 1191 1191 98
434 20250401 121000 238270564 1192 1192 1192 1192 0
435 20250401 120900 238270564 1192 1189 1192 1189 11
436 20250401 120800 238257482 1189 1189 1189 1189 3
437 20250401 120700 238253915 1193 1193 1193 1193 1
438 20250401 120600 238252722 1189 1189 1189 1189 0
439 20250401 120500 238252722 1189 1189 1189 1189 0
440 20250401 120400 238252722 1189 1189 1189 1189 2
441 20250401 120300 238250344 1191 1191 1191 1191 10015
442 20250401 120200 226322479 1193 1193 1193 1193 0
443 20250401 120100 226322479 1193 1193 1193 1189 11
444 20250401 120000 226309360 1194 1194 1194 1194 0
445 20250401 115900 226309360 1194 1194 1194 1194 0
446 20250401 115800 226309360 1194 1194 1194 1194 18
447 20250401 115700 226287868 1194 1194 1194 1194 0
448 20250401 115600 226287868 1194 1194 1194 1194 1
449 20250401 115500 226286674 1195 1195 1195 1195 0
450 20250401 115400 226286674 1195 1192 1195 1192 22
451 20250401 115300 226260427 1192 1192 1192 1192 13
452 20250401 115200 226244931 1194 1191 1194 1187 45001
453 20250401 115100 172817612 1192 1192 1192 1192 1431
454 20250401 115000 171111860 1194 1193 1194 1193 56
455 20250401 114900 171045051 1193 1194 1194 1193 1891
456 20250401 114800 168788442 1196 1196 1196 1196 0
457 20250401 114700 168788442 1196 1194 1196 1194 4277
458 20250401 114600 163679517 1195 1195 1195 1195 0
459 20250401 114500 163679517 1195 1195 1195 1195 0
460 20250401 114400 163679517 1195 1194 1195 1194 11
461 20250401 114300 163666373 1195 1194 1195 1194 1010
462 20250401 114200 162460423 1195 1194 1195 1194 22
463 20250401 114100 162434135 1195 1195 1195 1195 10
464 20250401 114000 162422185 1195 1195 1195 1195 2014
465 20250401 113900 160015455 1195 1195 1195 1195 2501
466 20250401 113800 157026760 1195 1195 1195 1195 10
467 20250401 113700 157014810 1194 1192 1194 1192 6580
468 20250401 113600 149166592 1192 1192 1194 1192 2092
469 20250401 113500 146671027 1190 1191 1191 1190 780
470 20250401 113400 145742344 1192 1192 1192 1192 420
471 20250401 113300 145241704 1192 1192 1192 1192 80
472 20250401 113200 145146344 1193 1193 1193 1193 0
473 20250401 113100 145146344 1193 1192 1193 1192 11
474 20250401 113000 145133222 1193 1193 1193 1193 0
475 20250401 112900 145133222 1193 1193 1193 1193 0
476 20250401 112800 145133222 1193 1193 1193 1193 0
477 20250401 112700 145133222 1193 1191 1193 1191 1248
478 20250401 112600 143645636 1192 1191 1192 1191 30
479 20250401 112500 143609896 1192 1192 1192 1192 0
480 20250401 112400 143609896 1192 1192 1192 1192 0
481 20250401 112300 143609896 1192 1192 1192 1192 0
482 20250401 112200 143609896 1192 1192 1192 1192 1
483 20250401 112100 143608704 1186 1186 1186 1186 1
484 20250401 112000 143607518 1192 1191 1192 1191 1790
485 20250401 111900 141475335 1191 1191 1191 1191 0
486 20250401 111800 141475335 1191 1188 1191 1178 7799
487 20250401 111700 132232671 1189 1189 1189 1189 1
488 20250401 111600 132231482 1186 1186 1189 1186 2711
489 20250401 111500 129016233 1190 1190 1190 1190 0
490 20250401 111400 129016233 1190 1190 1190 1190 0
491 20250401 111300 129016233 1190 1190 1190 1190 1
492 20250401 111200 129015043 1191 1191 1191 1191 0
493 20250401 111100 129015043 1191 1191 1191 1191 0
494 20250401 111000 129015043 1191 1189 1191 1189 3904
495 20250401 110900 124370657 1189 1189 1189 1189 0
496 20250401 110800 124370657 1189 1189 1189 1189 200
497 20250401 110700 124132857 1189 1189 1189 1189 0
498 20250401 110600 124132857 1189 1189 1189 1189 50
499 20250401 110500 124073407 1186 1189 1189 1186 200
500 20250401 110400 123835907 1190 1190 1190 1190 10
501 20250401 110300 123824007 1190 1190 1190 1190 0
502 20250401 110200 123824007 1190 1187 1190 1186 3872
503 20250401 110100 119222706 1185 1187 1187 1185 1204
504 20250401 110000 117795157 1184 1184 1184 1184 1178
505 20250401 105900 116400405 1186 1182 1186 1182 14484
506 20250401 105800 99249049 1182 1182 1182 1182 0
507 20250401 105700 99249049 1182 1182 1182 1182 15
508 20250401 105600 99231319 1183 1183 1183 1183 0
509 20250401 105500 99231319 1183 1178 1183 1178 20277
510 20250401 105400 75280508 1178 1178 1178 1178 8
511 20250401 105300 75271084 1177 1178 1178 1177 317
512 20250401 105200 74897660 1172 1172 1172 1172 0
513 20250401 105100 74897660 1172 1172 1172 1172 260
514 20250401 105000 74592940 1180 1180 1180 1180 0
515 20250401 104900 74592940 1180 1180 1180 1180 101
516 20250401 104800 74473760 1168 1180 1180 1168 3861
517 20250401 104700 69951953 1180 1180 1180 1180 0
518 20250401 104600 69951953 1180 1178 1180 1175 333
519 20250401 104500 69560435 1179 1179 1179 1179 274
520 20250401 104400 69237389 1178 1179 1179 1178 20
521 20250401 104300 69213824 1179 1179 1179 1179 105
522 20250401 104200 69090029 1180 1180 1180 1180 0
523 20250401 104100 69090029 1180 1180 1180 1180 0
524 20250401 104000 69090029 1180 1180 1180 1180 0
525 20250401 103900 69090029 1180 1180 1180 1180 0
526 20250401 103800 69090029 1180 1180 1180 1180 0
527 20250401 103700 69090029 1180 1180 1180 1180 100
528 20250401 103600 68972029 1180 1180 1180 1180 0
529 20250401 103500 68972029 1180 1180 1180 1180 0
530 20250401 103400 68972029 1180 1180 1180 1180 3
531 20250401 103300 68968489 1180 1180 1180 1180 0
532 20250401 103200 68968489 1180 1180 1180 1180 0
533 20250401 103100 68968489 1180 1180 1180 1180 0
534 20250401 103000 68968489 1180 1180 1180 1180 39
535 20250401 102900 68922469 1180 1180 1180 1180 0
536 20250401 102800 68922469 1180 1180 1180 1180 0
537 20250401 102700 68922469 1180 1180 1180 1180 0
538 20250401 102600 68922469 1180 1180 1180 1180 0
539 20250401 102500 68922469 1180 1180 1180 1180 0
540 20250401 102400 68922469 1180 1180 1180 1180 0
541 20250401 102300 68922469 1180 1180 1180 1180 10
542 20250401 102200 68910669 1180 1180 1180 1180 5
543 20250401 102100 68904769 1180 1180 1180 1180 0
544 20250401 102000 68904769 1180 1180 1180 1180 0
545 20250401 101900 68904769 1180 1180 1180 1180 0
546 20250401 101800 68904769 1180 1180 1180 1180 0
547 20250401 101700 68904769 1180 1180 1180 1180 24
548 20250401 101600 68876449 1180 1180 1180 1180 1
549 20250401 101500 68875269 1180 1180 1180 1180 2
550 20250401 101400 68872909 1180 1180 1180 1180 0
551 20250401 101300 68872909 1180 1180 1180 1180 0
552 20250401 101200 68872909 1180 1180 1180 1180 423
553 20250401 101100 68373769 1180 1177 1180 1174 1113
554 20250401 101000 67066246 1175 1175 1175 1175 0
555 20250401 100900 67066246 1175 1176 1176 1175 1196
556 20250401 100800 65660577 1175 1175 1175 1175 0
557 20250401 100700 65660577 1175 1175 1175 1175 16
558 20250401 100600 65641777 1176 1176 1176 1176 0
559 20250401 100500 65641777 1176 1176 1176 1176 300
560 20250401 100400 65288977 1176 1176 1176 1176 1
561 20250401 100300 65287801 1174 1176 1176 1174 77
562 20250401 100200 65197383 1176 1176 1176 1176 7
563 20250401 100100 65189151 1176 1176 1176 1176 51
564 20250401 100000 65129175 1174 1174 1174 1174 507
565 20250401 095900 64533957 1174 1177 1177 1174 847
566 20250401 095800 63539342 1177 1177 1177 1177 0
567 20250401 095700 63539342 1177 1177 1177 1177 0
568 20250401 095600 63539342 1177 1177 1177 1177 0
569 20250401 095500 63539342 1177 1177 1177 1177 0
570 20250401 095400 63539342 1177 1178 1178 1177 26
571 20250401 095300 63508736 1178 1178 1178 1178 0
572 20250401 095200 63508736 1178 1178 1178 1178 0
573 20250401 095100 63508736 1178 1180 1180 1178 158
574 20250401 095000 63322484 1181 1181 1181 1181 0
575 20250401 094900 63322484 1181 1180 1181 1180 147
576 20250401 094800 63149022 1180 1180 1180 1180 257
577 20250401 094700 62845762 1180 1180 1180 1180 22
578 20250401 094600 62819802 1175 1175 1175 1175 0
579 20250401 094500 62819802 1175 1175 1175 1175 0
580 20250401 094400 62819802 1175 1175 1175 1175 1000
581 20250401 094300 61644802 1175 1175 1175 1175 0
582 20250401 094200 61644802 1175 1175 1175 1175 836
583 20250401 094100 60662502 1176 1180 1180 1176 198
584 20250401 094000 60429600 1180 1181 1181 1180 2364
585 20250401 093900 57640076 1181 1181 1181 1181 2
586 20250401 093800 57637714 1181 1180 1181 1180 210
587 20250401 093700 57389705 1181 1181 1181 1181 0
588 20250401 093600 57389705 1181 1181 1181 1181 0
589 20250401 093500 57389705 1181 1181 1181 1181 0
590 20250401 093400 57389705 1181 1176 1181 1176 2171
591 20250401 093300 54834159 1176 1177 1177 1176 3854
592 20250401 093200 50299419 1181 1181 1181 1181 8
593 20250401 093100 50289971 1177 1177 1177 1177 0
594 20250401 093000 50289971 1177 1177 1177 1177 801
595 20250401 092900 49347194 1177 1177 1177 1177 0
596 20250401 092800 49347194 1177 1180 1180 1177 2487
597 20250401 092700 46416216 1180 1180 1180 1180 5
598 20250401 092600 46410316 1180 1180 1180 1180 515
599 20250401 092500 45802616 1180 1180 1180 1180 0
600 20250401 092400 45802616 1180 1180 1180 1180 0
601 20250401 092300 45802616 1180 1180 1180 1180 0
602 20250401 092200 45802616 1180 1181 1181 1180 60
603 20250401 092100 45731806 1180 1182 1182 1180 1001
604 20250401 092000 44550555 1181 1181 1181 1181 930
605 20250401 091900 43452225 1181 1182 1182 1181 310
606 20250401 091800 43085806 1182 1182 1182 1182 0
607 20250401 091700 43085806 1182 1182 1182 1182 1
608 20250401 091600 43084624 1180 1180 1180 1180 595
609 20250401 091500 42382524 1180 1181 1181 1180 1406
610 20250401 091400 40723443 1180 1180 1180 1180 0
611 20250401 091300 40723443 1180 1182 1182 1180 2
612 20250401 091200 40721081 1180 1183 1183 1180 600
613 20250401 091100 40012781 1184 1184 1184 1184 0
614 20250401 091000 40012781 1184 1184 1184 1184 144
615 20250401 090900 39842285 1184 1182 1184 1182 2095
616 20250401 090800 37365961 1182 1181 1182 1178 1853
617 20250401 090700 35179290 1179 1181 1181 1179 8
618 20250401 090600 35169856 1180 1181 1181 1180 2955
619 20250401 090500 31680512 1181 1181 1181 1181 561
620 20250401 090400 31017971 1181 1178 1181 1177 12488
621 20250401 090300 16294123 1178 1178 1178 1177 207
622 20250401 090200 16050328 1177 1173 1177 1173 5724
623 20250401 090100 9321297 1173 1173 1173 1173 200
624 20250401 090000 9086697 1174 1163 1174 1163 7810

1
027710/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,111416600,0,133588503400,0.00
20250327,0,111416600,0,133477086800,0.00
20250326,0,111416600,0,134925502600,0.00
20250325,0,111416600,0,135371169000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 111416600 0 133588503400 0.00
3 20250327 0 111416600 0 133477086800 0.00
4 20250326 0 111416600 0 134925502600 0.00
5 20250325 0 111416600 0 135371169000 0.00