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
027830/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,624 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192200,3013450775,1883,1883,1883,1883,21412
20250401,192100,3013450775,1883,1883,1883,1883,0
20250401,192000,3013450775,1883,1883,1883,1883,0
20250401,191900,3013450775,1883,1883,1883,1883,0
20250401,191800,3013450775,1883,1883,1883,1883,0
20250401,191700,3013450775,1883,1883,1883,1883,0
20250401,191600,3013450775,1883,1883,1883,1883,0
20250401,191500,3013450775,1883,1883,1883,1883,0
20250401,191400,3013450775,1883,1883,1883,1883,0
20250401,191300,3013450775,1883,1883,1883,1883,0
20250401,191200,3013450775,1883,1883,1883,1883,0
20250401,191100,3013450775,1883,1883,1883,1883,0
20250401,191000,3013450775,1883,1883,1883,1883,0
20250401,190900,3013450775,1883,1883,1883,1883,0
20250401,190800,3013450775,1883,1883,1883,1883,0
20250401,190700,3013450775,1883,1883,1883,1883,0
20250401,190600,3013450775,1883,1883,1883,1883,0
20250401,190500,3013450775,1883,1883,1883,1883,0
20250401,190400,3013450775,1883,1883,1883,1883,0
20250401,190300,3013450775,1883,1883,1883,1883,0
20250401,190200,3013450775,1883,1883,1883,1883,0
20250401,190100,3013450775,1883,1883,1883,1883,0
20250401,190000,3013450775,1883,1883,1883,1883,0
20250401,185900,3013450775,1883,1883,1883,1883,0
20250401,185800,3013450775,1883,1883,1883,1883,0
20250401,185700,3013450775,1883,1883,1883,1883,0
20250401,185600,3013450775,1883,1883,1883,1883,0
20250401,185500,3013450775,1883,1883,1883,1883,0
20250401,185400,3013450775,1883,1883,1883,1883,0
20250401,185300,3013450775,1883,1883,1883,1883,0
20250401,185200,3013450775,1883,1883,1883,1883,21412
20250401,185100,3013450775,1883,1883,1883,1883,0
20250401,185000,3013450775,1883,1883,1883,1883,0
20250401,184900,3013450775,1883,1883,1883,1883,0
20250401,184800,3013450775,1883,1883,1883,1883,0
20250401,184700,3013450775,1883,1883,1883,1883,0
20250401,184600,3013450775,1883,1883,1883,1883,0
20250401,184500,3013450775,1883,1883,1883,1883,0
20250401,184400,3013450775,1883,1883,1883,1883,0
20250401,184300,3013450775,1883,1883,1883,1883,0
20250401,184200,3013450775,1883,1883,1883,1883,0
20250401,184100,3013450775,1883,1883,1883,1883,0
20250401,184000,3013450775,1883,1883,1883,1883,0
20250401,183900,3013450775,1883,1883,1883,1883,0
20250401,183800,3013450775,1883,1883,1883,1883,0
20250401,183700,3013450775,1883,1883,1883,1883,0
20250401,183600,3013450775,1883,1883,1883,1883,0
20250401,183500,3013450775,1883,1883,1883,1883,0
20250401,183400,3013450775,1883,1883,1883,1883,0
20250401,183300,3013450775,1883,1883,1883,1883,0
20250401,183200,3013450775,1883,1883,1883,1883,0
20250401,183100,3013450775,1883,1883,1883,1883,0
20250401,183000,3013450775,1883,1883,1883,1883,0
20250401,182900,3013450775,1883,1883,1883,1883,0
20250401,182800,3013450775,1883,1883,1883,1883,0
20250401,182700,3013450775,1883,1883,1883,1883,0
20250401,182600,3013450775,1883,1883,1883,1883,0
20250401,182500,3013450775,1883,1883,1883,1883,0
20250401,182400,3013450775,1883,1883,1883,1883,0
20250401,182300,3013450775,1883,1883,1883,1883,0
20250401,182200,3013450775,1883,1883,1883,1883,21412
20250401,182100,3013450775,1883,1883,1883,1883,0
20250401,182000,3013450775,1883,1883,1883,1883,0
20250401,181900,3013450775,1883,1883,1883,1883,0
20250401,181800,3013450775,1883,1883,1883,1883,0
20250401,181700,3013450775,1883,1883,1883,1883,0
20250401,181600,3013450775,1883,1883,1883,1883,0
20250401,181500,3013450775,1883,1883,1883,1883,0
20250401,181400,3013450775,1883,1883,1883,1883,0
20250401,181300,3013450775,1883,1883,1883,1883,0
20250401,181200,3013450775,1883,1883,1883,1883,0
20250401,181100,3013450775,1883,1883,1883,1883,0
20250401,181000,3013450775,1883,1883,1883,1883,0
20250401,180900,3013450775,1883,1883,1883,1883,0
20250401,180800,3013450775,1883,1883,1883,1883,0
20250401,180700,3013450775,1883,1883,1883,1883,0
20250401,180600,3013450775,1883,1883,1883,1883,0
20250401,180500,3013450775,1883,1883,1883,1883,0
20250401,180400,3013450775,1883,1883,1883,1883,0
20250401,180300,3013450775,1883,1883,1883,1883,0
20250401,180200,3013450775,1883,1883,1883,1883,0
20250401,180100,3013450775,1883,1883,1883,1883,0
20250401,180000,3013450775,1883,1883,1883,1883,0
20250401,175900,3013450775,1883,1883,1883,1883,0
20250401,175800,3013450775,1883,1883,1883,1883,0
20250401,175700,3013450775,1883,1883,1883,1883,0
20250401,175600,3013450775,1883,1883,1883,1883,0
20250401,175500,3013450775,1883,1883,1883,1883,0
20250401,175400,3013450775,1883,1883,1883,1883,0
20250401,175300,3013450775,1883,1883,1883,1883,0
20250401,175200,3013450775,1883,1883,1883,1883,21412
20250401,175100,3013450775,1883,1883,1883,1883,0
20250401,175000,3013450775,1883,1883,1883,1883,0
20250401,174900,3013450775,1883,1883,1883,1883,0
20250401,174800,3013450775,1883,1883,1883,1883,0
20250401,174700,3013450775,1883,1883,1883,1883,0
20250401,174600,3013450775,1883,1883,1883,1883,0
20250401,174500,3013450775,1883,1883,1883,1883,0
20250401,174400,3013450775,1883,1883,1883,1883,0
20250401,174300,3013450775,1883,1883,1883,1883,0
20250401,174200,3013450775,1883,1883,1883,1883,0
20250401,174100,3013450775,1883,1883,1883,1883,0
20250401,174000,3013450775,1883,1883,1883,1883,0
20250401,173900,3013450775,1883,1883,1883,1883,0
20250401,173800,3013450775,1883,1883,1883,1883,0
20250401,173700,3013450775,1883,1883,1883,1883,0
20250401,173600,3013450775,1883,1883,1883,1883,0
20250401,173500,3013450775,1883,1883,1883,1883,0
20250401,173400,3013450775,1883,1883,1883,1883,0
20250401,173300,3013450775,1883,1883,1883,1883,0
20250401,173200,3013450775,1883,1883,1883,1883,0
20250401,173100,3013450775,1883,1883,1883,1883,0
20250401,173000,3013450775,1883,1883,1883,1883,0
20250401,172900,3013450775,1883,1883,1883,1883,0
20250401,172800,3013450775,1883,1883,1883,1883,0
20250401,172700,3013450775,1883,1883,1883,1883,0
20250401,172600,3013450775,1883,1883,1883,1883,0
20250401,172500,3013450775,1883,1883,1883,1883,0
20250401,172400,3013450775,1883,1883,1883,1883,0
20250401,172300,3013450775,1883,1883,1883,1883,0
20250401,172200,3013450775,1883,1883,1883,1883,21412
20250401,172100,3013450775,1883,1883,1883,1883,0
20250401,172000,3013450775,1883,1883,1883,1883,0
20250401,171900,3013450775,1883,1883,1883,1883,0
20250401,171800,3013450775,1883,1883,1883,1883,0
20250401,171700,3013450775,1883,1883,1883,1883,0
20250401,171600,3013450775,1883,1883,1883,1883,0
20250401,171500,3013450775,1883,1883,1883,1883,0
20250401,171400,3013450775,1883,1883,1883,1883,0
20250401,171300,3013450775,1883,1883,1883,1883,0
20250401,171200,3013450775,1883,1883,1883,1883,0
20250401,171100,3013450775,1883,1883,1883,1883,0
20250401,171000,3013450775,1883,1883,1883,1883,0
20250401,170900,3013450775,1883,1883,1883,1883,0
20250401,170800,3013450775,1883,1883,1883,1883,0
20250401,170700,3013450775,1883,1883,1883,1883,0
20250401,170600,3013450775,1883,1883,1883,1883,0
20250401,170500,3013450775,1883,1883,1883,1883,0
20250401,170400,3013450775,1883,1883,1883,1883,0
20250401,170300,3013450775,1883,1883,1883,1883,0
20250401,170200,3013450775,1883,1883,1883,1883,0
20250401,170100,3013450775,1883,1883,1883,1883,0
20250401,170000,3013450775,1883,1883,1883,1883,0
20250401,165900,3013450775,1883,1883,1883,1883,0
20250401,165800,3013450775,1883,1883,1883,1883,0
20250401,165700,3013450775,1883,1883,1883,1883,0
20250401,165600,3013450775,1883,1883,1883,1883,0
20250401,165500,3013450775,1883,1883,1883,1883,0
20250401,165400,3013450775,1883,1883,1883,1883,0
20250401,165300,3013450775,1883,1883,1883,1883,0
20250401,165200,3013450775,1883,1883,1883,1883,21412
20250401,165100,3013450775,1883,1883,1883,1883,0
20250401,165000,3013450775,1883,1883,1883,1883,0
20250401,164900,3013450775,1883,1883,1883,1883,0
20250401,164800,3013450775,1883,1883,1883,1883,0
20250401,164700,3013450775,1883,1883,1883,1883,0
20250401,164600,3013450775,1883,1883,1883,1883,0
20250401,164500,3013450775,1883,1883,1883,1883,0
20250401,164400,3013450775,1883,1883,1883,1883,0
20250401,164300,3013450775,1883,1883,1883,1883,0
20250401,164200,3013450775,1883,1883,1883,1883,0
20250401,164100,3013450775,1883,1883,1883,1883,0
20250401,164000,3013450775,1883,1883,1883,1883,0
20250401,163900,3013450775,1883,1883,1883,1883,0
20250401,163800,3013450775,1883,1883,1883,1883,0
20250401,163700,3013450775,1883,1883,1883,1883,0
20250401,163600,3013450775,1883,1883,1883,1883,0
20250401,163500,3013450775,1883,1883,1883,1883,0
20250401,163400,3013450775,1883,1883,1883,1883,0
20250401,163300,3013450775,1883,1883,1883,1883,0
20250401,163200,3013450775,1883,1883,1883,1883,0
20250401,163100,3013450775,1883,1883,1883,1883,0
20250401,163000,3013450775,1883,1883,1883,1883,0
20250401,162900,3013450775,1883,1883,1883,1883,0
20250401,162800,3013450775,1883,1883,1883,1883,0
20250401,162700,3013450775,1883,1883,1883,1883,0
20250401,162600,3013450775,1883,1883,1883,1883,0
20250401,162500,3013450775,1883,1883,1883,1883,0
20250401,162400,3013450775,1883,1883,1883,1883,0
20250401,162300,3013450775,1883,1883,1883,1883,0
20250401,162200,3013450775,1883,1883,1883,1883,21412
20250401,162100,3013450775,1883,1883,1883,1883,0
20250401,162000,3013450775,1883,1883,1883,1883,0
20250401,161900,3013450775,1883,1883,1883,1883,0
20250401,161800,3013450775,1883,1883,1883,1883,0
20250401,161700,3013450775,1883,1883,1883,1883,0
20250401,161600,3013450775,1883,1883,1883,1883,0
20250401,161500,3013450775,1883,1883,1883,1883,0
20250401,161400,3013450775,1883,1883,1883,1883,0
20250401,161300,3013450775,1883,1883,1883,1883,0
20250401,161200,3013450775,1883,1883,1883,1883,0
20250401,161100,3013450775,1883,1883,1883,1883,0
20250401,161000,3013450775,1883,1883,1883,1883,0
20250401,160900,3013450775,1883,1883,1883,1883,0
20250401,160800,3013450775,1883,1883,1883,1883,0
20250401,160700,3013450775,1883,1883,1883,1883,0
20250401,160600,3013450775,1883,1883,1883,1883,0
20250401,160500,3013450775,1883,1883,1883,1883,0
20250401,160400,3013450775,1883,1883,1883,1883,0
20250401,160300,3013450775,1883,1883,1883,1883,0
20250401,160200,3013450775,1883,1883,1883,1883,0
20250401,160100,3013450775,1883,1883,1883,1883,0
20250401,160000,3013450775,1883,1883,1883,1883,0
20250401,155900,3013450775,1883,1883,1883,1883,0
20250401,155800,3013450775,1883,1883,1883,1883,0
20250401,155700,3013450775,1883,1883,1883,1883,0
20250401,155600,3013450775,1883,1883,1883,1883,0
20250401,155500,3013450775,1883,1883,1883,1883,0
20250401,155400,3013450775,1883,1883,1883,1883,0
20250401,155300,3013450775,1883,1883,1883,1883,0
20250401,155200,3013450775,1883,1883,1883,1883,21412
20250401,155100,3013450775,1883,1883,1883,1883,0
20250401,155000,3013450775,1883,1883,1883,1883,0
20250401,154900,3013450775,1883,1883,1883,1883,0
20250401,154800,3013450775,1883,1883,1883,1883,0
20250401,154700,3013450775,1883,1883,1883,1883,0
20250401,154600,3013450775,1883,1883,1883,1883,0
20250401,154500,3013450775,1883,1883,1883,1883,0
20250401,154400,3013450775,1883,1883,1883,1883,0
20250401,154300,3013450775,1883,1883,1883,1883,0
20250401,154200,3013450775,1883,1883,1883,1883,0
20250401,154100,3013450775,1883,1883,1883,1883,0
20250401,154000,3013450775,1883,1883,1883,1883,0
20250401,153900,3013450775,1883,1883,1883,1883,0
20250401,153800,3013450775,1883,1883,1883,1883,0
20250401,153700,3013450775,1883,1883,1883,1883,0
20250401,153600,3013450775,1883,1883,1883,1883,0
20250401,153500,3013450775,1883,1883,1883,1883,0
20250401,153400,3013450775,1883,1883,1883,1883,0
20250401,153300,3013450775,1883,1883,1883,1883,0
20250401,153200,3013450775,1883,1883,1883,1883,0
20250401,153100,3013450775,1883,1883,1883,1883,0
20250401,153000,3013450775,1883,1883,1883,1883,21412
20250401,152900,2973131979,1889,1889,1889,1889,0
20250401,152800,2973131979,1889,1889,1889,1889,0
20250401,152700,2973131979,1889,1889,1889,1889,0
20250401,152600,2973131979,1889,1889,1889,1889,0
20250401,152500,2973131979,1889,1889,1889,1889,0
20250401,152400,2973131979,1889,1889,1889,1889,0
20250401,152300,2973131979,1889,1889,1889,1889,0
20250401,152200,2973131979,1889,1889,1889,1889,0
20250401,152100,2973131979,1889,1889,1889,1889,0
20250401,152000,2973131979,1889,1889,1889,1889,0
20250401,151900,2973131979,1889,1892,1892,1889,7808
20250401,151800,2958375386,1892,1891,1892,1889,3622
20250401,151700,2951524367,1891,1892,1893,1888,5687
20250401,151600,2940764554,1892,1887,1892,1887,912
20250401,151500,2939042053,1893,1886,1893,1886,5943
20250401,151400,2927809334,1886,1885,1886,1885,7039
20250401,151300,2914540812,1882,1885,1885,1882,2229
20250401,151200,2910344449,1885,1885,1885,1885,2680
20250401,151100,2905292649,1885,1885,1885,1885,1020
20250401,151000,2903369949,1879,1885,1885,1879,292
20250401,150900,2902819535,1878,1879,1884,1878,1839
20250401,150800,2899364644,1879,1879,1879,1879,1010
20250401,150700,2897466854,1879,1884,1886,1879,2460
20250401,150600,2892842124,1879,1883,1885,1878,7620
20250401,150500,2878524021,1878,1878,1882,1877,6432
20250401,150400,2866445584,1877,1878,1879,1877,1102
20250401,150300,2864375974,1883,1882,1883,1876,8782
20250401,150200,2847867670,1882,1884,1884,1882,768
20250401,150100,2846421825,1886,1884,1886,1883,1675
20250401,150000,2843267481,1883,1886,1887,1883,6930
20250401,145900,2830206570,1887,1890,1890,1885,3585
20250401,145800,2823446221,1886,1888,1890,1886,5290
20250401,145700,2813465527,1893,1888,1893,1888,126
20250401,145600,2813227609,1886,1895,1895,1886,6480
20250401,145500,2800996938,1895,1895,1895,1895,301
20250401,145400,2800426543,1895,1888,1895,1888,12
20250401,145300,2800403838,1886,1894,1895,1886,3199
20250401,145200,2794354855,1894,1890,1894,1886,2593
20250401,145100,2789451390,1894,1894,1894,1890,771
20250401,145000,2787991908,1894,1888,1894,1886,2356
20250401,144900,2783533252,1887,1889,1889,1887,2404
20250401,144800,2778994455,1888,1894,1894,1888,511
20250401,144700,2778029681,1894,1893,1894,1893,1327
20250401,144600,2775517646,1888,1889,1894,1888,2419
20250401,144500,2770950518,1889,1892,1894,1889,2457
20250401,144400,2766302603,1891,1893,1893,1890,1841
20250401,144300,2762822613,1890,1895,1895,1890,1467
20250401,144200,2760049223,1895,1893,1895,1893,2187
20250401,144100,2755906347,1890,1890,1890,1890,620
20250401,144000,2754734547,1893,1893,1893,1893,381
20250401,143900,2754013314,1893,1886,1893,1886,3142
20250401,143800,2748081919,1890,1886,1890,1884,1758
20250401,143700,2744767652,1885,1885,1885,1885,819
20250401,143600,2743223837,1885,1885,1885,1885,697
20250401,143500,2741909992,1887,1885,1887,1885,148
20250401,143400,2741630811,1885,1885,1885,1885,300
20250401,143300,2741065311,1885,1885,1885,1885,480
20250401,143200,2740160511,1885,1894,1894,1885,1555
20250401,143100,2737222939,1888,1886,1888,1886,2884
20250401,143000,2731781439,1886,1888,1888,1885,1046
20250401,142900,2729808059,1888,1894,1894,1887,1961
20250401,142800,2726106317,1895,1885,1895,1885,671
20250401,142700,2724835772,1886,1887,1887,1885,402
20250401,142600,2724077946,1884,1883,1884,1883,217
20250401,142500,2723669201,1882,1882,1900,1882,12471
20250401,142400,2700166394,1881,1885,1885,1881,2336
20250401,142300,2695769588,1884,1886,1887,1884,2641
20250401,142200,2690790000,1886,1895,1895,1886,16629
20250401,142100,2659384081,1895,1895,1895,1894,724
20250401,142000,2658012105,1895,1896,1896,1895,2330
20250401,141900,2653596531,1896,1892,1896,1890,4165
20250401,141800,2645717959,1892,1894,1895,1892,1261
20250401,141700,2643329872,1894,1905,1905,1894,3111
20250401,141600,2637421498,1900,1908,1915,1898,29746
20250401,141500,2580653309,1908,1893,1908,1892,26760
20250401,141400,2529763129,1894,1897,1897,1894,5855
20250401,141300,2518663612,1897,1900,1900,1897,1895
20250401,141200,2515067855,1897,1894,1897,1894,2479
20250401,141100,2510369124,1894,1894,1902,1893,5000
20250401,141000,2500895199,1893,1906,1906,1892,38367
20250401,140900,2428033854,1906,1900,1906,1899,17201
20250401,140800,2395329025,1900,1899,1900,1894,15463
20250401,140700,2365970416,1894,1892,1899,1892,36433
20250401,140600,2296852896,1893,1881,1893,1880,37100
20250401,140500,2226873829,1881,1881,1882,1881,922
20250401,140400,2225139546,1881,1881,1882,1880,6115
20250401,140300,2213633851,1881,1874,1882,1874,13972
20250401,140200,2187366964,1868,1868,1872,1868,1212
20250401,140100,2185102944,1868,1870,1870,1868,3000
20250401,140000,2179496852,1870,1870,1871,1870,139
20250401,135900,2179236805,1868,1873,1873,1868,5000
20250401,135800,2169894101,1869,1869,1869,1869,500
20250401,135700,2168959601,1869,1878,1878,1869,2005
20250401,135600,2165202879,1868,1876,1877,1868,7620
20250401,135500,2150945439,1875,1869,1875,1868,2765
20250401,135400,2145767417,1868,1868,1873,1868,4794
20250401,135300,2136804975,1870,1870,1870,1870,500
20250401,135200,2135869975,1868,1865,1868,1865,1619
20250401,135100,2132850390,1865,1870,1870,1865,1225
20250401,135000,2130561240,1870,1870,1870,1870,0
20250401,134900,2130561240,1870,1870,1870,1870,9
20250401,134800,2130544410,1864,1867,1867,1864,1056
20250401,134700,2128575999,1864,1864,1864,1864,1522
20250401,134600,2125738991,1867,1867,1867,1865,560
20250401,134500,2124693942,1868,1873,1874,1867,1116
20250401,134400,2122608368,1874,1877,1877,1874,1282
20250401,134300,2120204654,1877,1877,1877,1877,13
20250401,134200,2120180253,1878,1878,1878,1878,405
20250401,134100,2119419663,1879,1879,1879,1879,556
20250401,134000,2118374939,1879,1879,1879,1879,5500
20250401,133900,2108040439,1880,1872,1880,1870,2670
20250401,133800,2103027678,1872,1874,1874,1872,797
20250401,133700,2101534275,1879,1874,1879,1874,423
20250401,133600,2100741545,1874,1879,1880,1874,3290
20250401,133500,2094558439,1877,1866,1878,1863,36376
20250401,133400,2026499817,1866,1863,1866,1862,1639
20250401,133300,2023444050,1863,1863,1863,1863,1
20250401,133200,2023442187,1852,1852,1852,1852,0
20250401,133100,2023442187,1852,1855,1855,1852,9124
20250401,133000,2006538311,1855,1859,1859,1855,43
20250401,132900,2006458481,1859,1864,1864,1859,8567
20250401,132800,1990508401,1863,1863,1863,1863,500
20250401,132700,1989576901,1863,1864,1864,1863,501
20250401,132600,1988643537,1863,1866,1867,1863,2093
20250401,132500,1984740985,1866,1865,1867,1865,8799
20250401,132400,1968328882,1864,1862,1864,1862,1390
20250401,132300,1965739187,1861,1858,1861,1858,6648
20250401,132200,1953373721,1858,1856,1858,1856,5130
20250401,132100,1943848772,1847,1847,1847,1847,2000
20250401,132000,1940154772,1856,1847,1856,1845,3281
20250401,131900,1934095874,1845,1857,1857,1845,1553
20250401,131800,1931218033,1856,1854,1857,1853,222
20250401,131700,1930805889,1857,1857,1857,1857,0
20250401,131600,1930805889,1857,1846,1857,1846,2328
20250401,131500,1926508225,1845,1845,1845,1845,1017
20250401,131400,1924631860,1845,1845,1845,1845,169
20250401,131300,1924320055,1844,1851,1851,1844,800
20250401,131200,1922843399,1857,1848,1857,1847,527
20250401,131100,1921869376,1847,1850,1850,1847,4001
20250401,131000,1914477583,1850,1854,1859,1850,30
20250401,130900,1914422058,1850,1850,1850,1850,55
20250401,130800,1914320308,1854,1854,1854,1854,1
20250401,130700,1914318454,1854,1854,1854,1854,0
20250401,130600,1914318454,1854,1850,1857,1850,1787
20250401,130500,1911002038,1851,1853,1853,1851,142
20250401,130400,1910739194,1851,1849,1851,1846,13
20250401,130300,1910715140,1849,1846,1849,1846,16
20250401,130200,1910685565,1846,1846,1849,1846,1360
20250401,130100,1908174975,1846,1850,1850,1846,30
20250401,130000,1908119555,1844,1845,1845,1844,1713
20250401,125900,1904959695,1844,1861,1861,1844,2235
20250401,125800,1900831907,1845,1851,1851,1845,3517
20250401,125700,1894329517,1850,1854,1863,1850,12962
20250401,125600,1870341029,1854,1853,1855,1852,1637
20250401,125500,1867307616,1852,1852,1863,1852,908
20250401,125400,1865625692,1862,1856,1863,1851,10382
20250401,125300,1846388628,1855,1860,1868,1855,2670
20250401,125200,1841428697,1860,1861,1869,1860,4407
20250401,125100,1833211867,1861,1860,1869,1860,2612
20250401,125000,1828339957,1860,1859,1867,1859,8479
20250401,124900,1812552346,1858,1850,1858,1850,2166
20250401,124800,1808536466,1850,1851,1851,1850,5582
20250401,124700,1798208584,1852,1853,1858,1852,2731
20250401,124600,1793149264,1853,1857,1858,1853,1333
20250401,124500,1790675767,1857,1852,1857,1851,2220
20250401,124400,1786565195,1853,1853,1853,1853,0
20250401,124300,1786565195,1853,1853,1853,1853,1400
20250401,124200,1783970995,1852,1852,1852,1852,27
20250401,124100,1783920991,1852,1853,1853,1852,1610
20250401,124000,1780937686,1856,1855,1858,1855,11172
20250401,123900,1760212472,1854,1855,1855,1852,825
20250401,123800,1758683884,1854,1853,1854,1853,206
20250401,123700,1758301996,1852,1855,1855,1852,147
20250401,123600,1758029419,1855,1855,1855,1855,0
20250401,123500,1758029419,1855,1854,1855,1854,837
20250401,123400,1756477285,1855,1850,1855,1850,95
20250401,123300,1756301085,1850,1850,1850,1850,0
20250401,123200,1756301085,1850,1855,1855,1850,164
20250401,123100,1755997670,1855,1855,1855,1855,12
20250401,123000,1755975410,1855,1855,1855,1855,1
20250401,122900,1755973555,1855,1850,1855,1850,506
20250401,122800,1755037425,1848,1849,1849,1848,1831
20250401,122700,1751653733,1855,1847,1855,1847,630
20250401,122600,1750487883,1855,1855,1855,1855,851
20250401,122500,1748909278,1855,1854,1855,1854,539
20250401,122400,1747909933,1854,1856,1856,1846,1081
20250401,122300,1745913621,1856,1856,1856,1856,0
20250401,122200,1745913621,1856,1848,1857,1844,3612
20250401,122100,1739234777,1847,1859,1859,1847,236
20250401,122000,1738796229,1844,1856,1864,1844,5733
20250401,121900,1728189887,1856,1856,1856,1856,197
20250401,121800,1727824255,1865,1865,1865,1865,30
20250401,121700,1727768305,1867,1866,1867,1856,7842
20250401,121600,1713184435,1870,1859,1871,1859,19153
20250401,121500,1677475651,1858,1858,1859,1858,2017
20250401,121400,1673728044,1858,1858,1858,1858,0
20250401,121300,1673728044,1858,1858,1858,1858,193
20250401,121200,1673369450,1858,1858,1858,1858,385
20250401,121100,1672654120,1858,1858,1858,1858,62
20250401,121000,1672538924,1858,1858,1858,1858,287
20250401,120900,1672005678,1858,1858,1858,1858,0
20250401,120800,1672005678,1858,1858,1858,1858,111
20250401,120700,1671799440,1864,1853,1864,1851,1284
20250401,120600,1669419757,1851,1856,1856,1851,588
20250401,120500,1668329429,1858,1858,1858,1858,0
20250401,120400,1668329429,1858,1867,1867,1858,738
20250401,120300,1666958083,1862,1862,1868,1862,579
20250401,120200,1665878925,1862,1862,1870,1862,5527
20250401,120100,1655567346,1862,1857,1862,1855,10133
20250401,120000,1636709510,1861,1861,1861,1856,704
20250401,115900,1635399371,1862,1844,1862,1844,13774
20250401,115800,1609847999,1847,1844,1847,1844,2920
20250401,115700,1604457159,1844,1844,1848,1844,310
20250401,115600,1603885119,1844,1844,1848,1844,5065
20250401,115500,1594544255,1838,1838,1838,1838,2
20250401,115400,1594540579,1839,1841,1850,1834,30650
20250401,115300,1537969538,1841,1840,1841,1840,101
20250401,115200,1537783697,1840,1823,1840,1823,3917
20250401,115100,1530605094,1837,1831,1841,1821,3514
20250401,115000,1524180142,1821,1823,1830,1820,4140
20250401,114900,1516638862,1823,1846,1846,1820,5815
20250401,114800,1506004317,1847,1847,1847,1838,10164
20250401,114700,1487276549,1848,1856,1856,1847,3874
20250401,114600,1480108511,1856,1854,1856,1854,406
20250401,114500,1479355335,1854,1854,1856,1854,3206
20250401,114400,1473407011,1856,1854,1858,1854,5105
20250401,114300,1463927033,1854,1862,1863,1854,16845
20250401,114200,1432610214,1862,1863,1863,1862,1020
20250401,114100,1430709974,1863,1865,1867,1863,1802
20250401,114000,1427350564,1864,1865,1868,1864,1828
20250401,113900,1423943035,1865,1865,1865,1860,3564
20250401,113800,1417305832,1871,1871,1871,1871,8455
20250401,113700,1401486527,1875,1875,1875,1875,55
20250401,113600,1401383402,1871,1871,1873,1870,5209
20250401,113500,1391633283,1870,1866,1870,1864,3773
20250401,113400,1384590324,1866,1869,1869,1862,831
20250401,113300,1383039939,1869,1865,1872,1865,3537
20250401,113200,1376441074,1866,1865,1866,1865,606
20250401,113100,1375310628,1863,1875,1875,1863,5233
20250401,113000,1365511406,1875,1873,1875,1872,4592
20250401,112900,1356906260,1873,1861,1873,1861,24452
20250401,112800,1311199008,1861,1861,1861,1861,916
20250401,112700,1309494332,1861,1867,1867,1861,1098
20250401,112600,1307447090,1867,1866,1867,1866,6516
20250401,112500,1295283482,1867,1860,1867,1860,5184
20250401,112400,1285616395,1861,1861,1863,1860,10880
20250401,112300,1265351367,1861,1869,1869,1854,6833
20250401,112200,1252615625,1869,1862,1870,1861,15613
20250401,112100,1223464612,1862,1858,1863,1856,15219
20250401,112000,1195136116,1854,1854,1854,1854,51
20250401,111900,1195041562,1849,1849,1859,1849,9548
20250401,111800,1177385240,1855,1862,1862,1855,2269
20250401,111700,1173172745,1862,1863,1863,1862,2316
20250401,111600,1168858353,1863,1855,1863,1855,7187
20250401,111500,1155481427,1855,1856,1859,1855,3467
20250401,111400,1149038788,1856,1843,1856,1843,3768
20250401,111300,1142062774,1843,1846,1846,1843,2101
20250401,111200,1138187350,1846,1843,1846,1841,10869
20250401,111100,1118135937,1842,1848,1848,1842,4874
20250401,111000,1109145010,1857,1867,1867,1849,29589
20250401,110900,1054345124,1868,1857,1869,1857,27884
20250401,110800,1002349834,1857,1851,1858,1850,9755
20250401,110700,984247215,1850,1839,1850,1836,13427
20250401,110600,959523623,1841,1841,1844,1837,7312
20250401,110500,946055955,1841,1842,1860,1840,22596
20250401,110400,904314249,1842,1831,1857,1830,9876
20250401,110300,886023247,1830,1848,1848,1821,10356
20250401,110200,867025010,1850,1855,1863,1850,12396
20250401,110100,844013396,1865,1861,1865,1855,33085
20250401,110000,782515129,1857,1867,1879,1857,18318
20250401,105900,748456636,1874,1876,1886,1867,54770
20250401,105800,645454770,1876,1868,1887,1867,27766
20250401,105700,593338942,1868,1855,1869,1854,16564
20250401,105600,562403813,1855,1848,1870,1824,42275
20250401,105500,484490266,1847,1828,1847,1828,28439
20250401,105400,432422561,1827,1827,1827,1827,0
20250401,105300,432422561,1827,1816,1827,1814,12900
20250401,105200,408911949,1814,1813,1819,1802,16904
20250401,105100,378260025,1813,1791,1813,1784,32172
20250401,105000,320384408,1784,1784,1791,1773,15934
20250401,104900,291936542,1784,1767,1784,1767,5633
20250401,104800,281929681,1766,1765,1773,1765,7710
20250401,104700,268271813,1766,1764,1774,1764,7871
20250401,104600,254360617,1764,1740,1764,1740,8006
20250401,104500,240308060,1740,1740,1742,1740,2188
20250401,104400,236500520,1740,1726,1740,1726,4572
20250401,104300,228556228,1726,1713,1726,1713,6121
20250401,104200,218036627,1712,1710,1712,1710,1885
20250401,104100,214811811,1701,1701,1701,1701,0
20250401,104000,214811811,1701,1701,1701,1701,0
20250401,103900,214811811,1701,1701,1701,1701,0
20250401,103800,214811811,1701,1700,1701,1700,620
20250401,103700,213757691,1712,1712,1712,1712,0
20250401,103600,213757691,1712,1712,1712,1712,0
20250401,103500,213757691,1712,1712,1712,1712,18
20250401,103400,213726875,1713,1713,1713,1713,500
20250401,103300,212870375,1713,1713,1713,1713,4
20250401,103200,212863523,1714,1714,1714,1714,0
20250401,103100,212863523,1714,1707,1714,1707,183
20250401,103000,212550980,1705,1697,1705,1697,9515
20250401,102900,196375286,1697,1696,1697,1696,803
20250401,102800,195013384,1696,1694,1696,1694,277
20250401,102700,194543664,1694,1691,1694,1691,338
20250401,102600,193971438,1691,1691,1691,1691,0
20250401,102500,193971438,1691,1691,1691,1691,0
20250401,102400,193971438,1691,1691,1691,1691,0
20250401,102300,193971438,1691,1691,1691,1691,0
20250401,102200,193971438,1691,1691,1691,1691,0
20250401,102100,193971438,1691,1691,1691,1691,8
20250401,102000,193957910,1696,1696,1696,1696,14
20250401,101900,193934166,1691,1691,1691,1691,0
20250401,101800,193934166,1691,1691,1691,1691,0
20250401,101700,193934166,1691,1691,1691,1691,43
20250401,101600,193861453,1697,1697,1697,1697,12
20250401,101500,193841089,1698,1698,1698,1698,0
20250401,101400,193841089,1698,1698,1698,1698,0
20250401,101300,193841089,1698,1698,1698,1698,0
20250401,101200,193841089,1698,1698,1698,1698,0
20250401,101100,193841089,1698,1697,1698,1697,28
20250401,101000,193793565,1698,1698,1698,1698,181
20250401,100900,193486227,1698,1698,1698,1698,0
20250401,100800,193486227,1698,1698,1698,1698,15
20250401,100700,193460757,1692,1690,1692,1690,2940
20250401,100600,188489058,1689,1689,1689,1689,387
20250401,100500,187835415,1690,1690,1690,1690,0
20250401,100400,187835415,1690,1690,1690,1690,1
20250401,100300,187833725,1690,1690,1690,1690,0
20250401,100200,187833725,1690,1690,1690,1684,2711
20250401,100100,183268125,1681,1684,1684,1681,520
20250401,100000,182392474,1684,1684,1684,1684,0
20250401,095900,182392474,1684,1684,1684,1684,0
20250401,095800,182392474,1684,1686,1686,1684,264
20250401,095700,181947491,1691,1691,1691,1691,0
20250401,095600,181947491,1691,1691,1691,1691,0
20250401,095500,181947491,1691,1691,1691,1691,1
20250401,095400,181945800,1691,1691,1691,1691,0
20250401,095300,181945800,1691,1688,1691,1687,94
20250401,095200,181786876,1690,1690,1690,1690,300
20250401,095100,181279876,1689,1693,1693,1689,956
20250401,095000,179662437,1693,1700,1700,1693,33
20250401,094900,179606554,1701,1701,1701,1701,39
20250401,094800,179540215,1701,1701,1701,1701,4
20250401,094700,179533411,1693,1693,1693,1693,0
20250401,094600,179533411,1693,1693,1693,1693,0
20250401,094500,179533411,1693,1693,1693,1693,4018
20250401,094400,172730937,1693,1693,1694,1693,1261
20250401,094300,170595185,1694,1694,1694,1694,0
20250401,094200,170595185,1694,1694,1694,1694,0
20250401,094100,170595185,1694,1693,1694,1693,332
20250401,094000,170033020,1693,1694,1694,1693,866
20250401,093900,168566522,1694,1695,1695,1694,1000
20250401,093800,166871864,1696,1696,1696,1696,568
20250401,093700,165908536,1697,1703,1703,1697,3670
20250401,093600,159667134,1704,1704,1704,1704,10
20250401,093500,159650094,1704,1704,1704,1704,0
20250401,093400,159650094,1704,1706,1706,1704,98
20250401,093300,159482950,1715,1707,1715,1705,1078
20250401,093200,157643048,1709,1711,1711,1708,6535
20250401,093100,146472152,1712,1712,1712,1712,200
20250401,093000,146129752,1712,1712,1712,1712,0
20250401,092900,146129752,1712,1712,1712,1712,0
20250401,092800,146129752,1712,1712,1712,1712,0
20250401,092700,146129752,1712,1712,1712,1712,0
20250401,092600,146129752,1712,1712,1712,1712,547
20250401,092500,145193288,1712,1714,1714,1712,899
20250401,092400,143653891,1717,1717,1717,1717,621
20250401,092300,142587634,1717,1717,1717,1717,20
20250401,092200,142553294,1722,1723,1723,1722,6
20250401,092100,142542961,1723,1723,1723,1723,81
20250401,092000,142403398,1724,1711,1724,1711,17462
20250401,091900,112470811,1710,1710,1710,1710,1
20250401,091800,112469101,1710,1710,1710,1710,4
20250401,091700,112462261,1710,1715,1718,1710,1904
20250401,091600,109193158,1717,1717,1717,1717,16
20250401,091500,109165686,1709,1713,1713,1709,314
20250401,091400,108628264,1713,1713,1713,1713,1508
20250401,091300,106045060,1709,1719,1719,1709,161
20250401,091200,105768373,1720,1720,1720,1718,880
20250401,091100,104256373,1720,1720,1721,1706,3671
20250401,091000,97962277,1720,1703,1720,1703,6719
20250401,090900,86474763,1696,1696,1696,1696,165
20250401,090800,86194923,1698,1698,1698,1698,5
20250401,090700,86186433,1699,1699,1700,1699,80
20250401,090600,86050512,1706,1698,1706,1696,3642
20250401,090500,79869714,1706,1701,1706,1697,1798
20250401,090400,76813242,1702,1709,1709,1702,2
20250401,090300,76809831,1710,1699,1710,1699,591
20250401,090200,75799273,1710,1701,1710,1686,20789
20250401,090100,40570651,1701,1698,1701,1697,5621
20250401,090000,31024681,1698,1661,1698,1661,18656
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192200 3013450775 1883 1883 1883 1883 21412
3 20250401 192100 3013450775 1883 1883 1883 1883 0
4 20250401 192000 3013450775 1883 1883 1883 1883 0
5 20250401 191900 3013450775 1883 1883 1883 1883 0
6 20250401 191800 3013450775 1883 1883 1883 1883 0
7 20250401 191700 3013450775 1883 1883 1883 1883 0
8 20250401 191600 3013450775 1883 1883 1883 1883 0
9 20250401 191500 3013450775 1883 1883 1883 1883 0
10 20250401 191400 3013450775 1883 1883 1883 1883 0
11 20250401 191300 3013450775 1883 1883 1883 1883 0
12 20250401 191200 3013450775 1883 1883 1883 1883 0
13 20250401 191100 3013450775 1883 1883 1883 1883 0
14 20250401 191000 3013450775 1883 1883 1883 1883 0
15 20250401 190900 3013450775 1883 1883 1883 1883 0
16 20250401 190800 3013450775 1883 1883 1883 1883 0
17 20250401 190700 3013450775 1883 1883 1883 1883 0
18 20250401 190600 3013450775 1883 1883 1883 1883 0
19 20250401 190500 3013450775 1883 1883 1883 1883 0
20 20250401 190400 3013450775 1883 1883 1883 1883 0
21 20250401 190300 3013450775 1883 1883 1883 1883 0
22 20250401 190200 3013450775 1883 1883 1883 1883 0
23 20250401 190100 3013450775 1883 1883 1883 1883 0
24 20250401 190000 3013450775 1883 1883 1883 1883 0
25 20250401 185900 3013450775 1883 1883 1883 1883 0
26 20250401 185800 3013450775 1883 1883 1883 1883 0
27 20250401 185700 3013450775 1883 1883 1883 1883 0
28 20250401 185600 3013450775 1883 1883 1883 1883 0
29 20250401 185500 3013450775 1883 1883 1883 1883 0
30 20250401 185400 3013450775 1883 1883 1883 1883 0
31 20250401 185300 3013450775 1883 1883 1883 1883 0
32 20250401 185200 3013450775 1883 1883 1883 1883 21412
33 20250401 185100 3013450775 1883 1883 1883 1883 0
34 20250401 185000 3013450775 1883 1883 1883 1883 0
35 20250401 184900 3013450775 1883 1883 1883 1883 0
36 20250401 184800 3013450775 1883 1883 1883 1883 0
37 20250401 184700 3013450775 1883 1883 1883 1883 0
38 20250401 184600 3013450775 1883 1883 1883 1883 0
39 20250401 184500 3013450775 1883 1883 1883 1883 0
40 20250401 184400 3013450775 1883 1883 1883 1883 0
41 20250401 184300 3013450775 1883 1883 1883 1883 0
42 20250401 184200 3013450775 1883 1883 1883 1883 0
43 20250401 184100 3013450775 1883 1883 1883 1883 0
44 20250401 184000 3013450775 1883 1883 1883 1883 0
45 20250401 183900 3013450775 1883 1883 1883 1883 0
46 20250401 183800 3013450775 1883 1883 1883 1883 0
47 20250401 183700 3013450775 1883 1883 1883 1883 0
48 20250401 183600 3013450775 1883 1883 1883 1883 0
49 20250401 183500 3013450775 1883 1883 1883 1883 0
50 20250401 183400 3013450775 1883 1883 1883 1883 0
51 20250401 183300 3013450775 1883 1883 1883 1883 0
52 20250401 183200 3013450775 1883 1883 1883 1883 0
53 20250401 183100 3013450775 1883 1883 1883 1883 0
54 20250401 183000 3013450775 1883 1883 1883 1883 0
55 20250401 182900 3013450775 1883 1883 1883 1883 0
56 20250401 182800 3013450775 1883 1883 1883 1883 0
57 20250401 182700 3013450775 1883 1883 1883 1883 0
58 20250401 182600 3013450775 1883 1883 1883 1883 0
59 20250401 182500 3013450775 1883 1883 1883 1883 0
60 20250401 182400 3013450775 1883 1883 1883 1883 0
61 20250401 182300 3013450775 1883 1883 1883 1883 0
62 20250401 182200 3013450775 1883 1883 1883 1883 21412
63 20250401 182100 3013450775 1883 1883 1883 1883 0
64 20250401 182000 3013450775 1883 1883 1883 1883 0
65 20250401 181900 3013450775 1883 1883 1883 1883 0
66 20250401 181800 3013450775 1883 1883 1883 1883 0
67 20250401 181700 3013450775 1883 1883 1883 1883 0
68 20250401 181600 3013450775 1883 1883 1883 1883 0
69 20250401 181500 3013450775 1883 1883 1883 1883 0
70 20250401 181400 3013450775 1883 1883 1883 1883 0
71 20250401 181300 3013450775 1883 1883 1883 1883 0
72 20250401 181200 3013450775 1883 1883 1883 1883 0
73 20250401 181100 3013450775 1883 1883 1883 1883 0
74 20250401 181000 3013450775 1883 1883 1883 1883 0
75 20250401 180900 3013450775 1883 1883 1883 1883 0
76 20250401 180800 3013450775 1883 1883 1883 1883 0
77 20250401 180700 3013450775 1883 1883 1883 1883 0
78 20250401 180600 3013450775 1883 1883 1883 1883 0
79 20250401 180500 3013450775 1883 1883 1883 1883 0
80 20250401 180400 3013450775 1883 1883 1883 1883 0
81 20250401 180300 3013450775 1883 1883 1883 1883 0
82 20250401 180200 3013450775 1883 1883 1883 1883 0
83 20250401 180100 3013450775 1883 1883 1883 1883 0
84 20250401 180000 3013450775 1883 1883 1883 1883 0
85 20250401 175900 3013450775 1883 1883 1883 1883 0
86 20250401 175800 3013450775 1883 1883 1883 1883 0
87 20250401 175700 3013450775 1883 1883 1883 1883 0
88 20250401 175600 3013450775 1883 1883 1883 1883 0
89 20250401 175500 3013450775 1883 1883 1883 1883 0
90 20250401 175400 3013450775 1883 1883 1883 1883 0
91 20250401 175300 3013450775 1883 1883 1883 1883 0
92 20250401 175200 3013450775 1883 1883 1883 1883 21412
93 20250401 175100 3013450775 1883 1883 1883 1883 0
94 20250401 175000 3013450775 1883 1883 1883 1883 0
95 20250401 174900 3013450775 1883 1883 1883 1883 0
96 20250401 174800 3013450775 1883 1883 1883 1883 0
97 20250401 174700 3013450775 1883 1883 1883 1883 0
98 20250401 174600 3013450775 1883 1883 1883 1883 0
99 20250401 174500 3013450775 1883 1883 1883 1883 0
100 20250401 174400 3013450775 1883 1883 1883 1883 0
101 20250401 174300 3013450775 1883 1883 1883 1883 0
102 20250401 174200 3013450775 1883 1883 1883 1883 0
103 20250401 174100 3013450775 1883 1883 1883 1883 0
104 20250401 174000 3013450775 1883 1883 1883 1883 0
105 20250401 173900 3013450775 1883 1883 1883 1883 0
106 20250401 173800 3013450775 1883 1883 1883 1883 0
107 20250401 173700 3013450775 1883 1883 1883 1883 0
108 20250401 173600 3013450775 1883 1883 1883 1883 0
109 20250401 173500 3013450775 1883 1883 1883 1883 0
110 20250401 173400 3013450775 1883 1883 1883 1883 0
111 20250401 173300 3013450775 1883 1883 1883 1883 0
112 20250401 173200 3013450775 1883 1883 1883 1883 0
113 20250401 173100 3013450775 1883 1883 1883 1883 0
114 20250401 173000 3013450775 1883 1883 1883 1883 0
115 20250401 172900 3013450775 1883 1883 1883 1883 0
116 20250401 172800 3013450775 1883 1883 1883 1883 0
117 20250401 172700 3013450775 1883 1883 1883 1883 0
118 20250401 172600 3013450775 1883 1883 1883 1883 0
119 20250401 172500 3013450775 1883 1883 1883 1883 0
120 20250401 172400 3013450775 1883 1883 1883 1883 0
121 20250401 172300 3013450775 1883 1883 1883 1883 0
122 20250401 172200 3013450775 1883 1883 1883 1883 21412
123 20250401 172100 3013450775 1883 1883 1883 1883 0
124 20250401 172000 3013450775 1883 1883 1883 1883 0
125 20250401 171900 3013450775 1883 1883 1883 1883 0
126 20250401 171800 3013450775 1883 1883 1883 1883 0
127 20250401 171700 3013450775 1883 1883 1883 1883 0
128 20250401 171600 3013450775 1883 1883 1883 1883 0
129 20250401 171500 3013450775 1883 1883 1883 1883 0
130 20250401 171400 3013450775 1883 1883 1883 1883 0
131 20250401 171300 3013450775 1883 1883 1883 1883 0
132 20250401 171200 3013450775 1883 1883 1883 1883 0
133 20250401 171100 3013450775 1883 1883 1883 1883 0
134 20250401 171000 3013450775 1883 1883 1883 1883 0
135 20250401 170900 3013450775 1883 1883 1883 1883 0
136 20250401 170800 3013450775 1883 1883 1883 1883 0
137 20250401 170700 3013450775 1883 1883 1883 1883 0
138 20250401 170600 3013450775 1883 1883 1883 1883 0
139 20250401 170500 3013450775 1883 1883 1883 1883 0
140 20250401 170400 3013450775 1883 1883 1883 1883 0
141 20250401 170300 3013450775 1883 1883 1883 1883 0
142 20250401 170200 3013450775 1883 1883 1883 1883 0
143 20250401 170100 3013450775 1883 1883 1883 1883 0
144 20250401 170000 3013450775 1883 1883 1883 1883 0
145 20250401 165900 3013450775 1883 1883 1883 1883 0
146 20250401 165800 3013450775 1883 1883 1883 1883 0
147 20250401 165700 3013450775 1883 1883 1883 1883 0
148 20250401 165600 3013450775 1883 1883 1883 1883 0
149 20250401 165500 3013450775 1883 1883 1883 1883 0
150 20250401 165400 3013450775 1883 1883 1883 1883 0
151 20250401 165300 3013450775 1883 1883 1883 1883 0
152 20250401 165200 3013450775 1883 1883 1883 1883 21412
153 20250401 165100 3013450775 1883 1883 1883 1883 0
154 20250401 165000 3013450775 1883 1883 1883 1883 0
155 20250401 164900 3013450775 1883 1883 1883 1883 0
156 20250401 164800 3013450775 1883 1883 1883 1883 0
157 20250401 164700 3013450775 1883 1883 1883 1883 0
158 20250401 164600 3013450775 1883 1883 1883 1883 0
159 20250401 164500 3013450775 1883 1883 1883 1883 0
160 20250401 164400 3013450775 1883 1883 1883 1883 0
161 20250401 164300 3013450775 1883 1883 1883 1883 0
162 20250401 164200 3013450775 1883 1883 1883 1883 0
163 20250401 164100 3013450775 1883 1883 1883 1883 0
164 20250401 164000 3013450775 1883 1883 1883 1883 0
165 20250401 163900 3013450775 1883 1883 1883 1883 0
166 20250401 163800 3013450775 1883 1883 1883 1883 0
167 20250401 163700 3013450775 1883 1883 1883 1883 0
168 20250401 163600 3013450775 1883 1883 1883 1883 0
169 20250401 163500 3013450775 1883 1883 1883 1883 0
170 20250401 163400 3013450775 1883 1883 1883 1883 0
171 20250401 163300 3013450775 1883 1883 1883 1883 0
172 20250401 163200 3013450775 1883 1883 1883 1883 0
173 20250401 163100 3013450775 1883 1883 1883 1883 0
174 20250401 163000 3013450775 1883 1883 1883 1883 0
175 20250401 162900 3013450775 1883 1883 1883 1883 0
176 20250401 162800 3013450775 1883 1883 1883 1883 0
177 20250401 162700 3013450775 1883 1883 1883 1883 0
178 20250401 162600 3013450775 1883 1883 1883 1883 0
179 20250401 162500 3013450775 1883 1883 1883 1883 0
180 20250401 162400 3013450775 1883 1883 1883 1883 0
181 20250401 162300 3013450775 1883 1883 1883 1883 0
182 20250401 162200 3013450775 1883 1883 1883 1883 21412
183 20250401 162100 3013450775 1883 1883 1883 1883 0
184 20250401 162000 3013450775 1883 1883 1883 1883 0
185 20250401 161900 3013450775 1883 1883 1883 1883 0
186 20250401 161800 3013450775 1883 1883 1883 1883 0
187 20250401 161700 3013450775 1883 1883 1883 1883 0
188 20250401 161600 3013450775 1883 1883 1883 1883 0
189 20250401 161500 3013450775 1883 1883 1883 1883 0
190 20250401 161400 3013450775 1883 1883 1883 1883 0
191 20250401 161300 3013450775 1883 1883 1883 1883 0
192 20250401 161200 3013450775 1883 1883 1883 1883 0
193 20250401 161100 3013450775 1883 1883 1883 1883 0
194 20250401 161000 3013450775 1883 1883 1883 1883 0
195 20250401 160900 3013450775 1883 1883 1883 1883 0
196 20250401 160800 3013450775 1883 1883 1883 1883 0
197 20250401 160700 3013450775 1883 1883 1883 1883 0
198 20250401 160600 3013450775 1883 1883 1883 1883 0
199 20250401 160500 3013450775 1883 1883 1883 1883 0
200 20250401 160400 3013450775 1883 1883 1883 1883 0
201 20250401 160300 3013450775 1883 1883 1883 1883 0
202 20250401 160200 3013450775 1883 1883 1883 1883 0
203 20250401 160100 3013450775 1883 1883 1883 1883 0
204 20250401 160000 3013450775 1883 1883 1883 1883 0
205 20250401 155900 3013450775 1883 1883 1883 1883 0
206 20250401 155800 3013450775 1883 1883 1883 1883 0
207 20250401 155700 3013450775 1883 1883 1883 1883 0
208 20250401 155600 3013450775 1883 1883 1883 1883 0
209 20250401 155500 3013450775 1883 1883 1883 1883 0
210 20250401 155400 3013450775 1883 1883 1883 1883 0
211 20250401 155300 3013450775 1883 1883 1883 1883 0
212 20250401 155200 3013450775 1883 1883 1883 1883 21412
213 20250401 155100 3013450775 1883 1883 1883 1883 0
214 20250401 155000 3013450775 1883 1883 1883 1883 0
215 20250401 154900 3013450775 1883 1883 1883 1883 0
216 20250401 154800 3013450775 1883 1883 1883 1883 0
217 20250401 154700 3013450775 1883 1883 1883 1883 0
218 20250401 154600 3013450775 1883 1883 1883 1883 0
219 20250401 154500 3013450775 1883 1883 1883 1883 0
220 20250401 154400 3013450775 1883 1883 1883 1883 0
221 20250401 154300 3013450775 1883 1883 1883 1883 0
222 20250401 154200 3013450775 1883 1883 1883 1883 0
223 20250401 154100 3013450775 1883 1883 1883 1883 0
224 20250401 154000 3013450775 1883 1883 1883 1883 0
225 20250401 153900 3013450775 1883 1883 1883 1883 0
226 20250401 153800 3013450775 1883 1883 1883 1883 0
227 20250401 153700 3013450775 1883 1883 1883 1883 0
228 20250401 153600 3013450775 1883 1883 1883 1883 0
229 20250401 153500 3013450775 1883 1883 1883 1883 0
230 20250401 153400 3013450775 1883 1883 1883 1883 0
231 20250401 153300 3013450775 1883 1883 1883 1883 0
232 20250401 153200 3013450775 1883 1883 1883 1883 0
233 20250401 153100 3013450775 1883 1883 1883 1883 0
234 20250401 153000 3013450775 1883 1883 1883 1883 21412
235 20250401 152900 2973131979 1889 1889 1889 1889 0
236 20250401 152800 2973131979 1889 1889 1889 1889 0
237 20250401 152700 2973131979 1889 1889 1889 1889 0
238 20250401 152600 2973131979 1889 1889 1889 1889 0
239 20250401 152500 2973131979 1889 1889 1889 1889 0
240 20250401 152400 2973131979 1889 1889 1889 1889 0
241 20250401 152300 2973131979 1889 1889 1889 1889 0
242 20250401 152200 2973131979 1889 1889 1889 1889 0
243 20250401 152100 2973131979 1889 1889 1889 1889 0
244 20250401 152000 2973131979 1889 1889 1889 1889 0
245 20250401 151900 2973131979 1889 1892 1892 1889 7808
246 20250401 151800 2958375386 1892 1891 1892 1889 3622
247 20250401 151700 2951524367 1891 1892 1893 1888 5687
248 20250401 151600 2940764554 1892 1887 1892 1887 912
249 20250401 151500 2939042053 1893 1886 1893 1886 5943
250 20250401 151400 2927809334 1886 1885 1886 1885 7039
251 20250401 151300 2914540812 1882 1885 1885 1882 2229
252 20250401 151200 2910344449 1885 1885 1885 1885 2680
253 20250401 151100 2905292649 1885 1885 1885 1885 1020
254 20250401 151000 2903369949 1879 1885 1885 1879 292
255 20250401 150900 2902819535 1878 1879 1884 1878 1839
256 20250401 150800 2899364644 1879 1879 1879 1879 1010
257 20250401 150700 2897466854 1879 1884 1886 1879 2460
258 20250401 150600 2892842124 1879 1883 1885 1878 7620
259 20250401 150500 2878524021 1878 1878 1882 1877 6432
260 20250401 150400 2866445584 1877 1878 1879 1877 1102
261 20250401 150300 2864375974 1883 1882 1883 1876 8782
262 20250401 150200 2847867670 1882 1884 1884 1882 768
263 20250401 150100 2846421825 1886 1884 1886 1883 1675
264 20250401 150000 2843267481 1883 1886 1887 1883 6930
265 20250401 145900 2830206570 1887 1890 1890 1885 3585
266 20250401 145800 2823446221 1886 1888 1890 1886 5290
267 20250401 145700 2813465527 1893 1888 1893 1888 126
268 20250401 145600 2813227609 1886 1895 1895 1886 6480
269 20250401 145500 2800996938 1895 1895 1895 1895 301
270 20250401 145400 2800426543 1895 1888 1895 1888 12
271 20250401 145300 2800403838 1886 1894 1895 1886 3199
272 20250401 145200 2794354855 1894 1890 1894 1886 2593
273 20250401 145100 2789451390 1894 1894 1894 1890 771
274 20250401 145000 2787991908 1894 1888 1894 1886 2356
275 20250401 144900 2783533252 1887 1889 1889 1887 2404
276 20250401 144800 2778994455 1888 1894 1894 1888 511
277 20250401 144700 2778029681 1894 1893 1894 1893 1327
278 20250401 144600 2775517646 1888 1889 1894 1888 2419
279 20250401 144500 2770950518 1889 1892 1894 1889 2457
280 20250401 144400 2766302603 1891 1893 1893 1890 1841
281 20250401 144300 2762822613 1890 1895 1895 1890 1467
282 20250401 144200 2760049223 1895 1893 1895 1893 2187
283 20250401 144100 2755906347 1890 1890 1890 1890 620
284 20250401 144000 2754734547 1893 1893 1893 1893 381
285 20250401 143900 2754013314 1893 1886 1893 1886 3142
286 20250401 143800 2748081919 1890 1886 1890 1884 1758
287 20250401 143700 2744767652 1885 1885 1885 1885 819
288 20250401 143600 2743223837 1885 1885 1885 1885 697
289 20250401 143500 2741909992 1887 1885 1887 1885 148
290 20250401 143400 2741630811 1885 1885 1885 1885 300
291 20250401 143300 2741065311 1885 1885 1885 1885 480
292 20250401 143200 2740160511 1885 1894 1894 1885 1555
293 20250401 143100 2737222939 1888 1886 1888 1886 2884
294 20250401 143000 2731781439 1886 1888 1888 1885 1046
295 20250401 142900 2729808059 1888 1894 1894 1887 1961
296 20250401 142800 2726106317 1895 1885 1895 1885 671
297 20250401 142700 2724835772 1886 1887 1887 1885 402
298 20250401 142600 2724077946 1884 1883 1884 1883 217
299 20250401 142500 2723669201 1882 1882 1900 1882 12471
300 20250401 142400 2700166394 1881 1885 1885 1881 2336
301 20250401 142300 2695769588 1884 1886 1887 1884 2641
302 20250401 142200 2690790000 1886 1895 1895 1886 16629
303 20250401 142100 2659384081 1895 1895 1895 1894 724
304 20250401 142000 2658012105 1895 1896 1896 1895 2330
305 20250401 141900 2653596531 1896 1892 1896 1890 4165
306 20250401 141800 2645717959 1892 1894 1895 1892 1261
307 20250401 141700 2643329872 1894 1905 1905 1894 3111
308 20250401 141600 2637421498 1900 1908 1915 1898 29746
309 20250401 141500 2580653309 1908 1893 1908 1892 26760
310 20250401 141400 2529763129 1894 1897 1897 1894 5855
311 20250401 141300 2518663612 1897 1900 1900 1897 1895
312 20250401 141200 2515067855 1897 1894 1897 1894 2479
313 20250401 141100 2510369124 1894 1894 1902 1893 5000
314 20250401 141000 2500895199 1893 1906 1906 1892 38367
315 20250401 140900 2428033854 1906 1900 1906 1899 17201
316 20250401 140800 2395329025 1900 1899 1900 1894 15463
317 20250401 140700 2365970416 1894 1892 1899 1892 36433
318 20250401 140600 2296852896 1893 1881 1893 1880 37100
319 20250401 140500 2226873829 1881 1881 1882 1881 922
320 20250401 140400 2225139546 1881 1881 1882 1880 6115
321 20250401 140300 2213633851 1881 1874 1882 1874 13972
322 20250401 140200 2187366964 1868 1868 1872 1868 1212
323 20250401 140100 2185102944 1868 1870 1870 1868 3000
324 20250401 140000 2179496852 1870 1870 1871 1870 139
325 20250401 135900 2179236805 1868 1873 1873 1868 5000
326 20250401 135800 2169894101 1869 1869 1869 1869 500
327 20250401 135700 2168959601 1869 1878 1878 1869 2005
328 20250401 135600 2165202879 1868 1876 1877 1868 7620
329 20250401 135500 2150945439 1875 1869 1875 1868 2765
330 20250401 135400 2145767417 1868 1868 1873 1868 4794
331 20250401 135300 2136804975 1870 1870 1870 1870 500
332 20250401 135200 2135869975 1868 1865 1868 1865 1619
333 20250401 135100 2132850390 1865 1870 1870 1865 1225
334 20250401 135000 2130561240 1870 1870 1870 1870 0
335 20250401 134900 2130561240 1870 1870 1870 1870 9
336 20250401 134800 2130544410 1864 1867 1867 1864 1056
337 20250401 134700 2128575999 1864 1864 1864 1864 1522
338 20250401 134600 2125738991 1867 1867 1867 1865 560
339 20250401 134500 2124693942 1868 1873 1874 1867 1116
340 20250401 134400 2122608368 1874 1877 1877 1874 1282
341 20250401 134300 2120204654 1877 1877 1877 1877 13
342 20250401 134200 2120180253 1878 1878 1878 1878 405
343 20250401 134100 2119419663 1879 1879 1879 1879 556
344 20250401 134000 2118374939 1879 1879 1879 1879 5500
345 20250401 133900 2108040439 1880 1872 1880 1870 2670
346 20250401 133800 2103027678 1872 1874 1874 1872 797
347 20250401 133700 2101534275 1879 1874 1879 1874 423
348 20250401 133600 2100741545 1874 1879 1880 1874 3290
349 20250401 133500 2094558439 1877 1866 1878 1863 36376
350 20250401 133400 2026499817 1866 1863 1866 1862 1639
351 20250401 133300 2023444050 1863 1863 1863 1863 1
352 20250401 133200 2023442187 1852 1852 1852 1852 0
353 20250401 133100 2023442187 1852 1855 1855 1852 9124
354 20250401 133000 2006538311 1855 1859 1859 1855 43
355 20250401 132900 2006458481 1859 1864 1864 1859 8567
356 20250401 132800 1990508401 1863 1863 1863 1863 500
357 20250401 132700 1989576901 1863 1864 1864 1863 501
358 20250401 132600 1988643537 1863 1866 1867 1863 2093
359 20250401 132500 1984740985 1866 1865 1867 1865 8799
360 20250401 132400 1968328882 1864 1862 1864 1862 1390
361 20250401 132300 1965739187 1861 1858 1861 1858 6648
362 20250401 132200 1953373721 1858 1856 1858 1856 5130
363 20250401 132100 1943848772 1847 1847 1847 1847 2000
364 20250401 132000 1940154772 1856 1847 1856 1845 3281
365 20250401 131900 1934095874 1845 1857 1857 1845 1553
366 20250401 131800 1931218033 1856 1854 1857 1853 222
367 20250401 131700 1930805889 1857 1857 1857 1857 0
368 20250401 131600 1930805889 1857 1846 1857 1846 2328
369 20250401 131500 1926508225 1845 1845 1845 1845 1017
370 20250401 131400 1924631860 1845 1845 1845 1845 169
371 20250401 131300 1924320055 1844 1851 1851 1844 800
372 20250401 131200 1922843399 1857 1848 1857 1847 527
373 20250401 131100 1921869376 1847 1850 1850 1847 4001
374 20250401 131000 1914477583 1850 1854 1859 1850 30
375 20250401 130900 1914422058 1850 1850 1850 1850 55
376 20250401 130800 1914320308 1854 1854 1854 1854 1
377 20250401 130700 1914318454 1854 1854 1854 1854 0
378 20250401 130600 1914318454 1854 1850 1857 1850 1787
379 20250401 130500 1911002038 1851 1853 1853 1851 142
380 20250401 130400 1910739194 1851 1849 1851 1846 13
381 20250401 130300 1910715140 1849 1846 1849 1846 16
382 20250401 130200 1910685565 1846 1846 1849 1846 1360
383 20250401 130100 1908174975 1846 1850 1850 1846 30
384 20250401 130000 1908119555 1844 1845 1845 1844 1713
385 20250401 125900 1904959695 1844 1861 1861 1844 2235
386 20250401 125800 1900831907 1845 1851 1851 1845 3517
387 20250401 125700 1894329517 1850 1854 1863 1850 12962
388 20250401 125600 1870341029 1854 1853 1855 1852 1637
389 20250401 125500 1867307616 1852 1852 1863 1852 908
390 20250401 125400 1865625692 1862 1856 1863 1851 10382
391 20250401 125300 1846388628 1855 1860 1868 1855 2670
392 20250401 125200 1841428697 1860 1861 1869 1860 4407
393 20250401 125100 1833211867 1861 1860 1869 1860 2612
394 20250401 125000 1828339957 1860 1859 1867 1859 8479
395 20250401 124900 1812552346 1858 1850 1858 1850 2166
396 20250401 124800 1808536466 1850 1851 1851 1850 5582
397 20250401 124700 1798208584 1852 1853 1858 1852 2731
398 20250401 124600 1793149264 1853 1857 1858 1853 1333
399 20250401 124500 1790675767 1857 1852 1857 1851 2220
400 20250401 124400 1786565195 1853 1853 1853 1853 0
401 20250401 124300 1786565195 1853 1853 1853 1853 1400
402 20250401 124200 1783970995 1852 1852 1852 1852 27
403 20250401 124100 1783920991 1852 1853 1853 1852 1610
404 20250401 124000 1780937686 1856 1855 1858 1855 11172
405 20250401 123900 1760212472 1854 1855 1855 1852 825
406 20250401 123800 1758683884 1854 1853 1854 1853 206
407 20250401 123700 1758301996 1852 1855 1855 1852 147
408 20250401 123600 1758029419 1855 1855 1855 1855 0
409 20250401 123500 1758029419 1855 1854 1855 1854 837
410 20250401 123400 1756477285 1855 1850 1855 1850 95
411 20250401 123300 1756301085 1850 1850 1850 1850 0
412 20250401 123200 1756301085 1850 1855 1855 1850 164
413 20250401 123100 1755997670 1855 1855 1855 1855 12
414 20250401 123000 1755975410 1855 1855 1855 1855 1
415 20250401 122900 1755973555 1855 1850 1855 1850 506
416 20250401 122800 1755037425 1848 1849 1849 1848 1831
417 20250401 122700 1751653733 1855 1847 1855 1847 630
418 20250401 122600 1750487883 1855 1855 1855 1855 851
419 20250401 122500 1748909278 1855 1854 1855 1854 539
420 20250401 122400 1747909933 1854 1856 1856 1846 1081
421 20250401 122300 1745913621 1856 1856 1856 1856 0
422 20250401 122200 1745913621 1856 1848 1857 1844 3612
423 20250401 122100 1739234777 1847 1859 1859 1847 236
424 20250401 122000 1738796229 1844 1856 1864 1844 5733
425 20250401 121900 1728189887 1856 1856 1856 1856 197
426 20250401 121800 1727824255 1865 1865 1865 1865 30
427 20250401 121700 1727768305 1867 1866 1867 1856 7842
428 20250401 121600 1713184435 1870 1859 1871 1859 19153
429 20250401 121500 1677475651 1858 1858 1859 1858 2017
430 20250401 121400 1673728044 1858 1858 1858 1858 0
431 20250401 121300 1673728044 1858 1858 1858 1858 193
432 20250401 121200 1673369450 1858 1858 1858 1858 385
433 20250401 121100 1672654120 1858 1858 1858 1858 62
434 20250401 121000 1672538924 1858 1858 1858 1858 287
435 20250401 120900 1672005678 1858 1858 1858 1858 0
436 20250401 120800 1672005678 1858 1858 1858 1858 111
437 20250401 120700 1671799440 1864 1853 1864 1851 1284
438 20250401 120600 1669419757 1851 1856 1856 1851 588
439 20250401 120500 1668329429 1858 1858 1858 1858 0
440 20250401 120400 1668329429 1858 1867 1867 1858 738
441 20250401 120300 1666958083 1862 1862 1868 1862 579
442 20250401 120200 1665878925 1862 1862 1870 1862 5527
443 20250401 120100 1655567346 1862 1857 1862 1855 10133
444 20250401 120000 1636709510 1861 1861 1861 1856 704
445 20250401 115900 1635399371 1862 1844 1862 1844 13774
446 20250401 115800 1609847999 1847 1844 1847 1844 2920
447 20250401 115700 1604457159 1844 1844 1848 1844 310
448 20250401 115600 1603885119 1844 1844 1848 1844 5065
449 20250401 115500 1594544255 1838 1838 1838 1838 2
450 20250401 115400 1594540579 1839 1841 1850 1834 30650
451 20250401 115300 1537969538 1841 1840 1841 1840 101
452 20250401 115200 1537783697 1840 1823 1840 1823 3917
453 20250401 115100 1530605094 1837 1831 1841 1821 3514
454 20250401 115000 1524180142 1821 1823 1830 1820 4140
455 20250401 114900 1516638862 1823 1846 1846 1820 5815
456 20250401 114800 1506004317 1847 1847 1847 1838 10164
457 20250401 114700 1487276549 1848 1856 1856 1847 3874
458 20250401 114600 1480108511 1856 1854 1856 1854 406
459 20250401 114500 1479355335 1854 1854 1856 1854 3206
460 20250401 114400 1473407011 1856 1854 1858 1854 5105
461 20250401 114300 1463927033 1854 1862 1863 1854 16845
462 20250401 114200 1432610214 1862 1863 1863 1862 1020
463 20250401 114100 1430709974 1863 1865 1867 1863 1802
464 20250401 114000 1427350564 1864 1865 1868 1864 1828
465 20250401 113900 1423943035 1865 1865 1865 1860 3564
466 20250401 113800 1417305832 1871 1871 1871 1871 8455
467 20250401 113700 1401486527 1875 1875 1875 1875 55
468 20250401 113600 1401383402 1871 1871 1873 1870 5209
469 20250401 113500 1391633283 1870 1866 1870 1864 3773
470 20250401 113400 1384590324 1866 1869 1869 1862 831
471 20250401 113300 1383039939 1869 1865 1872 1865 3537
472 20250401 113200 1376441074 1866 1865 1866 1865 606
473 20250401 113100 1375310628 1863 1875 1875 1863 5233
474 20250401 113000 1365511406 1875 1873 1875 1872 4592
475 20250401 112900 1356906260 1873 1861 1873 1861 24452
476 20250401 112800 1311199008 1861 1861 1861 1861 916
477 20250401 112700 1309494332 1861 1867 1867 1861 1098
478 20250401 112600 1307447090 1867 1866 1867 1866 6516
479 20250401 112500 1295283482 1867 1860 1867 1860 5184
480 20250401 112400 1285616395 1861 1861 1863 1860 10880
481 20250401 112300 1265351367 1861 1869 1869 1854 6833
482 20250401 112200 1252615625 1869 1862 1870 1861 15613
483 20250401 112100 1223464612 1862 1858 1863 1856 15219
484 20250401 112000 1195136116 1854 1854 1854 1854 51
485 20250401 111900 1195041562 1849 1849 1859 1849 9548
486 20250401 111800 1177385240 1855 1862 1862 1855 2269
487 20250401 111700 1173172745 1862 1863 1863 1862 2316
488 20250401 111600 1168858353 1863 1855 1863 1855 7187
489 20250401 111500 1155481427 1855 1856 1859 1855 3467
490 20250401 111400 1149038788 1856 1843 1856 1843 3768
491 20250401 111300 1142062774 1843 1846 1846 1843 2101
492 20250401 111200 1138187350 1846 1843 1846 1841 10869
493 20250401 111100 1118135937 1842 1848 1848 1842 4874
494 20250401 111000 1109145010 1857 1867 1867 1849 29589
495 20250401 110900 1054345124 1868 1857 1869 1857 27884
496 20250401 110800 1002349834 1857 1851 1858 1850 9755
497 20250401 110700 984247215 1850 1839 1850 1836 13427
498 20250401 110600 959523623 1841 1841 1844 1837 7312
499 20250401 110500 946055955 1841 1842 1860 1840 22596
500 20250401 110400 904314249 1842 1831 1857 1830 9876
501 20250401 110300 886023247 1830 1848 1848 1821 10356
502 20250401 110200 867025010 1850 1855 1863 1850 12396
503 20250401 110100 844013396 1865 1861 1865 1855 33085
504 20250401 110000 782515129 1857 1867 1879 1857 18318
505 20250401 105900 748456636 1874 1876 1886 1867 54770
506 20250401 105800 645454770 1876 1868 1887 1867 27766
507 20250401 105700 593338942 1868 1855 1869 1854 16564
508 20250401 105600 562403813 1855 1848 1870 1824 42275
509 20250401 105500 484490266 1847 1828 1847 1828 28439
510 20250401 105400 432422561 1827 1827 1827 1827 0
511 20250401 105300 432422561 1827 1816 1827 1814 12900
512 20250401 105200 408911949 1814 1813 1819 1802 16904
513 20250401 105100 378260025 1813 1791 1813 1784 32172
514 20250401 105000 320384408 1784 1784 1791 1773 15934
515 20250401 104900 291936542 1784 1767 1784 1767 5633
516 20250401 104800 281929681 1766 1765 1773 1765 7710
517 20250401 104700 268271813 1766 1764 1774 1764 7871
518 20250401 104600 254360617 1764 1740 1764 1740 8006
519 20250401 104500 240308060 1740 1740 1742 1740 2188
520 20250401 104400 236500520 1740 1726 1740 1726 4572
521 20250401 104300 228556228 1726 1713 1726 1713 6121
522 20250401 104200 218036627 1712 1710 1712 1710 1885
523 20250401 104100 214811811 1701 1701 1701 1701 0
524 20250401 104000 214811811 1701 1701 1701 1701 0
525 20250401 103900 214811811 1701 1701 1701 1701 0
526 20250401 103800 214811811 1701 1700 1701 1700 620
527 20250401 103700 213757691 1712 1712 1712 1712 0
528 20250401 103600 213757691 1712 1712 1712 1712 0
529 20250401 103500 213757691 1712 1712 1712 1712 18
530 20250401 103400 213726875 1713 1713 1713 1713 500
531 20250401 103300 212870375 1713 1713 1713 1713 4
532 20250401 103200 212863523 1714 1714 1714 1714 0
533 20250401 103100 212863523 1714 1707 1714 1707 183
534 20250401 103000 212550980 1705 1697 1705 1697 9515
535 20250401 102900 196375286 1697 1696 1697 1696 803
536 20250401 102800 195013384 1696 1694 1696 1694 277
537 20250401 102700 194543664 1694 1691 1694 1691 338
538 20250401 102600 193971438 1691 1691 1691 1691 0
539 20250401 102500 193971438 1691 1691 1691 1691 0
540 20250401 102400 193971438 1691 1691 1691 1691 0
541 20250401 102300 193971438 1691 1691 1691 1691 0
542 20250401 102200 193971438 1691 1691 1691 1691 0
543 20250401 102100 193971438 1691 1691 1691 1691 8
544 20250401 102000 193957910 1696 1696 1696 1696 14
545 20250401 101900 193934166 1691 1691 1691 1691 0
546 20250401 101800 193934166 1691 1691 1691 1691 0
547 20250401 101700 193934166 1691 1691 1691 1691 43
548 20250401 101600 193861453 1697 1697 1697 1697 12
549 20250401 101500 193841089 1698 1698 1698 1698 0
550 20250401 101400 193841089 1698 1698 1698 1698 0
551 20250401 101300 193841089 1698 1698 1698 1698 0
552 20250401 101200 193841089 1698 1698 1698 1698 0
553 20250401 101100 193841089 1698 1697 1698 1697 28
554 20250401 101000 193793565 1698 1698 1698 1698 181
555 20250401 100900 193486227 1698 1698 1698 1698 0
556 20250401 100800 193486227 1698 1698 1698 1698 15
557 20250401 100700 193460757 1692 1690 1692 1690 2940
558 20250401 100600 188489058 1689 1689 1689 1689 387
559 20250401 100500 187835415 1690 1690 1690 1690 0
560 20250401 100400 187835415 1690 1690 1690 1690 1
561 20250401 100300 187833725 1690 1690 1690 1690 0
562 20250401 100200 187833725 1690 1690 1690 1684 2711
563 20250401 100100 183268125 1681 1684 1684 1681 520
564 20250401 100000 182392474 1684 1684 1684 1684 0
565 20250401 095900 182392474 1684 1684 1684 1684 0
566 20250401 095800 182392474 1684 1686 1686 1684 264
567 20250401 095700 181947491 1691 1691 1691 1691 0
568 20250401 095600 181947491 1691 1691 1691 1691 0
569 20250401 095500 181947491 1691 1691 1691 1691 1
570 20250401 095400 181945800 1691 1691 1691 1691 0
571 20250401 095300 181945800 1691 1688 1691 1687 94
572 20250401 095200 181786876 1690 1690 1690 1690 300
573 20250401 095100 181279876 1689 1693 1693 1689 956
574 20250401 095000 179662437 1693 1700 1700 1693 33
575 20250401 094900 179606554 1701 1701 1701 1701 39
576 20250401 094800 179540215 1701 1701 1701 1701 4
577 20250401 094700 179533411 1693 1693 1693 1693 0
578 20250401 094600 179533411 1693 1693 1693 1693 0
579 20250401 094500 179533411 1693 1693 1693 1693 4018
580 20250401 094400 172730937 1693 1693 1694 1693 1261
581 20250401 094300 170595185 1694 1694 1694 1694 0
582 20250401 094200 170595185 1694 1694 1694 1694 0
583 20250401 094100 170595185 1694 1693 1694 1693 332
584 20250401 094000 170033020 1693 1694 1694 1693 866
585 20250401 093900 168566522 1694 1695 1695 1694 1000
586 20250401 093800 166871864 1696 1696 1696 1696 568
587 20250401 093700 165908536 1697 1703 1703 1697 3670
588 20250401 093600 159667134 1704 1704 1704 1704 10
589 20250401 093500 159650094 1704 1704 1704 1704 0
590 20250401 093400 159650094 1704 1706 1706 1704 98
591 20250401 093300 159482950 1715 1707 1715 1705 1078
592 20250401 093200 157643048 1709 1711 1711 1708 6535
593 20250401 093100 146472152 1712 1712 1712 1712 200
594 20250401 093000 146129752 1712 1712 1712 1712 0
595 20250401 092900 146129752 1712 1712 1712 1712 0
596 20250401 092800 146129752 1712 1712 1712 1712 0
597 20250401 092700 146129752 1712 1712 1712 1712 0
598 20250401 092600 146129752 1712 1712 1712 1712 547
599 20250401 092500 145193288 1712 1714 1714 1712 899
600 20250401 092400 143653891 1717 1717 1717 1717 621
601 20250401 092300 142587634 1717 1717 1717 1717 20
602 20250401 092200 142553294 1722 1723 1723 1722 6
603 20250401 092100 142542961 1723 1723 1723 1723 81
604 20250401 092000 142403398 1724 1711 1724 1711 17462
605 20250401 091900 112470811 1710 1710 1710 1710 1
606 20250401 091800 112469101 1710 1710 1710 1710 4
607 20250401 091700 112462261 1710 1715 1718 1710 1904
608 20250401 091600 109193158 1717 1717 1717 1717 16
609 20250401 091500 109165686 1709 1713 1713 1709 314
610 20250401 091400 108628264 1713 1713 1713 1713 1508
611 20250401 091300 106045060 1709 1719 1719 1709 161
612 20250401 091200 105768373 1720 1720 1720 1718 880
613 20250401 091100 104256373 1720 1720 1721 1706 3671
614 20250401 091000 97962277 1720 1703 1720 1703 6719
615 20250401 090900 86474763 1696 1696 1696 1696 165
616 20250401 090800 86194923 1698 1698 1698 1698 5
617 20250401 090700 86186433 1699 1699 1700 1699 80
618 20250401 090600 86050512 1706 1698 1706 1696 3642
619 20250401 090500 79869714 1706 1701 1706 1697 1798
620 20250401 090400 76813242 1702 1709 1709 1702 2
621 20250401 090300 76809831 1710 1699 1710 1699 591
622 20250401 090200 75799273 1710 1701 1710 1686 20789
623 20250401 090100 40570651 1701 1698 1701 1697 5621
624 20250401 090000 31024681 1698 1661 1698 1661 18656

1
027830/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,90144,54000000,156760416,93906000000,0.17
20250327,90144,54000000,163340928,97848000000,0.17
20250326,89210,54000000,162629830,98442000000,0.17
20250325,89210,54000000,156652760,94824000000,0.17
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 90144 54000000 156760416 93906000000 0.17
3 20250327 90144 54000000 163340928 97848000000 0.17
4 20250326 89210 54000000 162629830 98442000000 0.17
5 20250325 89210 54000000 156652760 94824000000 0.17