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

627
032820/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,627 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192500,2242930365,1808,1808,1808,1808,24841
20250401,192400,2242930365,1808,1808,1808,1808,0
20250401,192300,2242930365,1808,1808,1808,1808,0
20250401,192200,2242930365,1808,1808,1808,1808,0
20250401,192100,2242930365,1808,1808,1808,1808,0
20250401,192000,2242930365,1808,1808,1808,1808,0
20250401,191900,2242930365,1808,1808,1808,1808,0
20250401,191800,2242930365,1808,1808,1808,1808,0
20250401,191700,2242930365,1808,1808,1808,1808,0
20250401,191600,2242930365,1808,1808,1808,1808,0
20250401,191500,2242930365,1808,1808,1808,1808,0
20250401,191400,2242930365,1808,1808,1808,1808,0
20250401,191300,2242930365,1808,1808,1808,1808,0
20250401,191200,2242930365,1808,1808,1808,1808,0
20250401,191100,2242930365,1808,1808,1808,1808,0
20250401,191000,2242930365,1808,1808,1808,1808,0
20250401,190900,2242930365,1808,1808,1808,1808,0
20250401,190800,2242930365,1808,1808,1808,1808,0
20250401,190700,2242930365,1808,1808,1808,1808,0
20250401,190600,2242930365,1808,1808,1808,1808,0
20250401,190500,2242930365,1808,1808,1808,1808,0
20250401,190400,2242930365,1808,1808,1808,1808,0
20250401,190300,2242930365,1808,1808,1808,1808,0
20250401,190200,2242930365,1808,1808,1808,1808,0
20250401,190100,2242930365,1808,1808,1808,1808,0
20250401,190000,2242930365,1808,1808,1808,1808,0
20250401,185900,2242930365,1808,1808,1808,1808,0
20250401,185800,2242930365,1808,1808,1808,1808,0
20250401,185700,2242930365,1808,1808,1808,1808,0
20250401,185600,2242930365,1808,1808,1808,1808,0
20250401,185500,2242930365,1808,1808,1808,1808,24841
20250401,185400,2242930365,1808,1808,1808,1808,0
20250401,185300,2242930365,1808,1808,1808,1808,0
20250401,185200,2242930365,1808,1808,1808,1808,0
20250401,185100,2242930365,1808,1808,1808,1808,0
20250401,185000,2242930365,1808,1808,1808,1808,0
20250401,184900,2242930365,1808,1808,1808,1808,0
20250401,184800,2242930365,1808,1808,1808,1808,0
20250401,184700,2242930365,1808,1808,1808,1808,0
20250401,184600,2242930365,1808,1808,1808,1808,0
20250401,184500,2242930365,1808,1808,1808,1808,0
20250401,184400,2242930365,1808,1808,1808,1808,0
20250401,184300,2242930365,1808,1808,1808,1808,0
20250401,184200,2242930365,1808,1808,1808,1808,0
20250401,184100,2242930365,1808,1808,1808,1808,0
20250401,184000,2242930365,1808,1808,1808,1808,0
20250401,183900,2242930365,1808,1808,1808,1808,0
20250401,183800,2242930365,1808,1808,1808,1808,0
20250401,183700,2242930365,1808,1808,1808,1808,0
20250401,183600,2242930365,1808,1808,1808,1808,0
20250401,183500,2242930365,1808,1808,1808,1808,0
20250401,183400,2242930365,1808,1808,1808,1808,0
20250401,183300,2242930365,1808,1808,1808,1808,0
20250401,183200,2242930365,1808,1808,1808,1808,0
20250401,183100,2242930365,1808,1808,1808,1808,0
20250401,183000,2242930365,1808,1808,1808,1808,0
20250401,182900,2242930365,1808,1808,1808,1808,0
20250401,182800,2242930365,1808,1808,1808,1808,0
20250401,182700,2242930365,1808,1808,1808,1808,0
20250401,182600,2242930365,1808,1808,1808,1808,0
20250401,182500,2242930365,1808,1808,1808,1808,24841
20250401,182400,2242930365,1808,1808,1808,1808,0
20250401,182300,2242930365,1808,1808,1808,1808,0
20250401,182200,2242930365,1808,1808,1808,1808,0
20250401,182100,2242930365,1808,1808,1808,1808,0
20250401,182000,2242930365,1808,1808,1808,1808,0
20250401,181900,2242930365,1808,1808,1808,1808,0
20250401,181800,2242930365,1808,1808,1808,1808,0
20250401,181700,2242930365,1808,1808,1808,1808,0
20250401,181600,2242930365,1808,1808,1808,1808,0
20250401,181500,2242930365,1808,1808,1808,1808,0
20250401,181400,2242930365,1808,1808,1808,1808,0
20250401,181300,2242930365,1808,1808,1808,1808,0
20250401,181200,2242930365,1808,1808,1808,1808,0
20250401,181100,2242930365,1808,1808,1808,1808,0
20250401,181000,2242930365,1808,1808,1808,1808,0
20250401,180900,2242930365,1808,1808,1808,1808,0
20250401,180800,2242930365,1808,1808,1808,1808,0
20250401,180700,2242930365,1808,1808,1808,1808,0
20250401,180600,2242930365,1808,1808,1808,1808,0
20250401,180500,2242930365,1808,1808,1808,1808,0
20250401,180400,2242930365,1808,1808,1808,1808,0
20250401,180300,2242930365,1808,1808,1808,1808,0
20250401,180200,2242930365,1808,1808,1808,1808,0
20250401,180100,2242930365,1808,1808,1808,1808,0
20250401,180000,2242930365,1808,1808,1808,1808,0
20250401,175900,2242930365,1808,1808,1808,1808,0
20250401,175800,2242930365,1808,1808,1808,1808,0
20250401,175700,2242930365,1808,1808,1808,1808,0
20250401,175600,2242930365,1808,1808,1808,1808,0
20250401,175500,2242930365,1808,1808,1808,1808,24841
20250401,175400,2242930365,1808,1808,1808,1808,0
20250401,175300,2242930365,1808,1808,1808,1808,0
20250401,175200,2242930365,1808,1808,1808,1808,0
20250401,175100,2242930365,1808,1808,1808,1808,0
20250401,175000,2242930365,1808,1808,1808,1808,0
20250401,174900,2242930365,1808,1808,1808,1808,0
20250401,174800,2242930365,1808,1808,1808,1808,0
20250401,174700,2242930365,1808,1808,1808,1808,0
20250401,174600,2242930365,1808,1808,1808,1808,0
20250401,174500,2242930365,1808,1808,1808,1808,0
20250401,174400,2242930365,1808,1808,1808,1808,0
20250401,174300,2242930365,1808,1808,1808,1808,0
20250401,174200,2242930365,1808,1808,1808,1808,0
20250401,174100,2242930365,1808,1808,1808,1808,0
20250401,174000,2242930365,1808,1808,1808,1808,0
20250401,173900,2242930365,1808,1808,1808,1808,0
20250401,173800,2242930365,1808,1808,1808,1808,0
20250401,173700,2242930365,1808,1808,1808,1808,0
20250401,173600,2242930365,1808,1808,1808,1808,0
20250401,173500,2242930365,1808,1808,1808,1808,0
20250401,173400,2242930365,1808,1808,1808,1808,0
20250401,173300,2242930365,1808,1808,1808,1808,0
20250401,173200,2242930365,1808,1808,1808,1808,0
20250401,173100,2242930365,1808,1808,1808,1808,0
20250401,173000,2242930365,1808,1808,1808,1808,0
20250401,172900,2242930365,1808,1808,1808,1808,0
20250401,172800,2242930365,1808,1808,1808,1808,0
20250401,172700,2242930365,1808,1808,1808,1808,0
20250401,172600,2242930365,1808,1808,1808,1808,0
20250401,172500,2242930365,1808,1808,1808,1808,24841
20250401,172400,2242930365,1808,1808,1808,1808,0
20250401,172300,2242930365,1808,1808,1808,1808,0
20250401,172200,2242930365,1808,1808,1808,1808,0
20250401,172100,2242930365,1808,1808,1808,1808,0
20250401,172000,2242930365,1808,1808,1808,1808,0
20250401,171900,2242930365,1808,1808,1808,1808,0
20250401,171800,2242930365,1808,1808,1808,1808,0
20250401,171700,2242930365,1808,1808,1808,1808,0
20250401,171600,2242930365,1808,1808,1808,1808,0
20250401,171500,2242930365,1808,1808,1808,1808,0
20250401,171400,2242930365,1808,1808,1808,1808,0
20250401,171300,2242930365,1808,1808,1808,1808,0
20250401,171200,2242930365,1808,1808,1808,1808,0
20250401,171100,2242930365,1808,1808,1808,1808,0
20250401,171000,2242930365,1808,1808,1808,1808,0
20250401,170900,2242930365,1808,1808,1808,1808,0
20250401,170800,2242930365,1808,1808,1808,1808,0
20250401,170700,2242930365,1808,1808,1808,1808,0
20250401,170600,2242930365,1808,1808,1808,1808,0
20250401,170500,2242930365,1808,1808,1808,1808,0
20250401,170400,2242930365,1808,1808,1808,1808,0
20250401,170300,2242930365,1808,1808,1808,1808,0
20250401,170200,2242930365,1808,1808,1808,1808,0
20250401,170100,2242930365,1808,1808,1808,1808,0
20250401,170000,2242930365,1808,1808,1808,1808,0
20250401,165900,2242930365,1808,1808,1808,1808,0
20250401,165800,2242930365,1808,1808,1808,1808,0
20250401,165700,2242930365,1808,1808,1808,1808,0
20250401,165600,2242930365,1808,1808,1808,1808,0
20250401,165500,2242930365,1808,1808,1808,1808,24841
20250401,165400,2242930365,1808,1808,1808,1808,0
20250401,165300,2242930365,1808,1808,1808,1808,0
20250401,165200,2242930365,1808,1808,1808,1808,0
20250401,165100,2242930365,1808,1808,1808,1808,0
20250401,165000,2242930365,1808,1808,1808,1808,0
20250401,164900,2242930365,1808,1808,1808,1808,0
20250401,164800,2242930365,1808,1808,1808,1808,0
20250401,164700,2242930365,1808,1808,1808,1808,0
20250401,164600,2242930365,1808,1808,1808,1808,0
20250401,164500,2242930365,1808,1808,1808,1808,0
20250401,164400,2242930365,1808,1808,1808,1808,0
20250401,164300,2242930365,1808,1808,1808,1808,0
20250401,164200,2242930365,1808,1808,1808,1808,0
20250401,164100,2242930365,1808,1808,1808,1808,0
20250401,164000,2242930365,1808,1808,1808,1808,0
20250401,163900,2242930365,1808,1808,1808,1808,0
20250401,163800,2242930365,1808,1808,1808,1808,0
20250401,163700,2242930365,1808,1808,1808,1808,0
20250401,163600,2242930365,1808,1808,1808,1808,0
20250401,163500,2242930365,1808,1808,1808,1808,0
20250401,163400,2242930365,1808,1808,1808,1808,0
20250401,163300,2242930365,1808,1808,1808,1808,0
20250401,163200,2242930365,1808,1808,1808,1808,0
20250401,163100,2242930365,1808,1808,1808,1808,0
20250401,163000,2242930365,1808,1808,1808,1808,0
20250401,162900,2242930365,1808,1808,1808,1808,0
20250401,162800,2242930365,1808,1808,1808,1808,0
20250401,162700,2242930365,1808,1808,1808,1808,0
20250401,162600,2242930365,1808,1808,1808,1808,0
20250401,162500,2242930365,1808,1808,1808,1808,24841
20250401,162400,2242930365,1808,1808,1808,1808,0
20250401,162300,2242930365,1808,1808,1808,1808,0
20250401,162200,2242930365,1808,1808,1808,1808,0
20250401,162100,2242930365,1808,1808,1808,1808,0
20250401,162000,2242930365,1808,1808,1808,1808,0
20250401,161900,2242930365,1808,1808,1808,1808,0
20250401,161800,2242930365,1808,1808,1808,1808,0
20250401,161700,2242930365,1808,1808,1808,1808,0
20250401,161600,2242930365,1808,1808,1808,1808,0
20250401,161500,2242930365,1808,1808,1808,1808,0
20250401,161400,2242930365,1808,1808,1808,1808,0
20250401,161300,2242930365,1808,1808,1808,1808,0
20250401,161200,2242930365,1808,1808,1808,1808,0
20250401,161100,2242930365,1808,1808,1808,1808,0
20250401,161000,2242930365,1808,1808,1808,1808,0
20250401,160900,2242930365,1808,1808,1808,1808,0
20250401,160800,2242930365,1808,1808,1808,1808,0
20250401,160700,2242930365,1808,1808,1808,1808,0
20250401,160600,2242930365,1808,1808,1808,1808,0
20250401,160500,2242930365,1808,1808,1808,1808,0
20250401,160400,2242930365,1808,1808,1808,1808,0
20250401,160300,2242930365,1808,1808,1808,1808,0
20250401,160200,2242930365,1808,1808,1808,1808,0
20250401,160100,2242930365,1808,1808,1808,1808,0
20250401,160000,2242930365,1808,1808,1808,1808,0
20250401,155900,2242930365,1808,1808,1808,1808,0
20250401,155800,2242930365,1808,1808,1808,1808,0
20250401,155700,2242930365,1808,1808,1808,1808,0
20250401,155600,2242930365,1808,1808,1808,1808,0
20250401,155500,2242930365,1808,1808,1808,1808,24841
20250401,155400,2242930365,1808,1808,1808,1808,0
20250401,155300,2242930365,1808,1808,1808,1808,0
20250401,155200,2242930365,1808,1808,1808,1808,0
20250401,155100,2242930365,1808,1808,1808,1808,0
20250401,155000,2242930365,1808,1808,1808,1808,0
20250401,154900,2242930365,1808,1808,1808,1808,0
20250401,154800,2242930365,1808,1808,1808,1808,0
20250401,154700,2242930365,1808,1808,1808,1808,0
20250401,154600,2242930365,1808,1808,1808,1808,0
20250401,154500,2242930365,1808,1808,1808,1808,0
20250401,154400,2242930365,1808,1808,1808,1808,0
20250401,154300,2242930365,1808,1808,1808,1808,0
20250401,154200,2242930365,1808,1808,1808,1808,0
20250401,154100,2242930365,1808,1808,1808,1808,0
20250401,154000,2242930365,1808,1808,1808,1808,0
20250401,153900,2242930365,1808,1808,1808,1808,0
20250401,153800,2242930365,1808,1808,1808,1808,0
20250401,153700,2242930365,1808,1808,1808,1808,0
20250401,153600,2242930365,1808,1808,1808,1808,0
20250401,153500,2242930365,1808,1808,1808,1808,0
20250401,153400,2242930365,1808,1808,1808,1808,0
20250401,153300,2242930365,1808,1808,1808,1808,0
20250401,153200,2242930365,1808,1808,1808,1808,0
20250401,153100,2242930365,1808,1808,1808,1808,0
20250401,153000,2242930365,1808,1808,1808,1808,24841
20250401,152900,2198017837,1813,1813,1813,1813,0
20250401,152800,2198017837,1813,1813,1813,1813,0
20250401,152700,2198017837,1813,1813,1813,1813,0
20250401,152600,2198017837,1813,1813,1813,1813,0
20250401,152500,2198017837,1813,1813,1813,1813,0
20250401,152400,2198017837,1813,1813,1813,1813,0
20250401,152300,2198017837,1813,1813,1813,1813,0
20250401,152200,2198017837,1813,1813,1813,1813,0
20250401,152100,2198017837,1813,1813,1813,1813,0
20250401,152000,2198017837,1813,1813,1813,1813,0
20250401,151900,2198017837,1813,1813,1813,1808,1209
20250401,151800,2195827523,1813,1813,1813,1808,13007
20250401,151700,2172290805,1809,1811,1813,1809,13475
20250401,151600,2147900518,1811,1814,1814,1811,3207
20250401,151500,2142092638,1811,1808,1811,1808,13122
20250401,151400,2118353257,1808,1808,1808,1808,2611
20250401,151300,2113632569,1809,1808,1809,1808,2127
20250401,151200,2109786831,1808,1808,1809,1808,6825
20250401,151100,2097447173,1809,1809,1809,1808,1338
20250401,151000,2095028033,1808,1809,1809,1807,6210
20250401,150900,2083799822,1809,1810,1810,1809,4836
20250401,150800,2075051026,1810,1809,1811,1809,3528
20250401,150700,2068665876,1810,1810,1811,1810,4685
20250401,150600,2060186024,1810,1810,1811,1810,4265
20250401,150500,2052465374,1810,1811,1811,1810,2285
20250401,150400,2048327259,1811,1810,1812,1810,2372
20250401,150300,2044033410,1815,1809,1815,1809,5180
20250401,150200,2034661368,1809,1813,1813,1808,30513
20250401,150100,1979431841,1811,1812,1812,1811,5264
20250401,150000,1969894475,1812,1815,1815,1812,5690
20250401,145900,1959578393,1815,1815,1816,1815,3617
20250401,145800,1953013533,1815,1815,1815,1815,1
20250401,145700,1953011718,1814,1815,1815,1814,3964
20250401,145600,1945817358,1815,1815,1816,1815,5816
20250401,145500,1935261313,1815,1816,1816,1815,2401
20250401,145400,1930902097,1816,1816,1816,1816,110
20250401,145300,1930702337,1815,1815,1816,1815,65
20250401,145200,1930584352,1815,1816,1816,1815,843
20250401,145100,1929053469,1816,1817,1818,1816,3226
20250401,145000,1923192747,1817,1817,1817,1817,0
20250401,144900,1923192747,1817,1817,1817,1817,946
20250401,144800,1921473865,1817,1817,1817,1817,6319
20250401,144700,1909992242,1817,1816,1817,1816,665
20250401,144600,1908784601,1816,1816,1816,1816,2743
20250401,144500,1903803313,1816,1817,1817,1816,221
20250401,144400,1903401852,1817,1816,1817,1816,106
20250401,144300,1903209350,1816,1816,1816,1815,4308
20250401,144200,1895386133,1816,1815,1816,1815,2246
20250401,144100,1891307429,1816,1815,1816,1815,517
20250401,144000,1890368674,1816,1816,1816,1816,2619
20250401,143900,1885612570,1815,1815,1815,1815,105
20250401,143800,1885421995,1815,1816,1816,1815,380
20250401,143700,1884732215,1816,1813,1816,1813,3949
20250401,143600,1877564720,1813,1813,1813,1813,516
20250401,143500,1876629212,1814,1814,1814,1814,111
20250401,143400,1876427858,1814,1814,1815,1813,123
20250401,143300,1876204741,1813,1814,1815,1813,3627
20250401,143200,1869624474,1814,1813,1814,1812,3125
20250401,143100,1863960883,1814,1813,1814,1813,418
20250401,143000,1863202773,1813,1814,1814,1813,140
20250401,142900,1862948913,1814,1814,1814,1814,3892
20250401,142800,1855888825,1814,1814,1814,1814,500
20250401,142700,1854981825,1814,1814,1814,1814,155
20250401,142600,1854700655,1814,1814,1814,1811,2962
20250401,142500,1849330811,1813,1814,1814,1813,410
20250401,142400,1848587271,1814,1814,1814,1814,14
20250401,142300,1848561875,1814,1813,1814,1813,2662
20250401,142200,1843734959,1813,1812,1813,1812,1086
20250401,142100,1841766046,1812,1812,1812,1812,206
20250401,142000,1841392774,1812,1813,1813,1812,101
20250401,141900,1841209761,1812,1812,1812,1812,111
20250401,141800,1841008629,1812,1812,1812,1812,0
20250401,141700,1841008629,1812,1812,1812,1812,0
20250401,141600,1841008629,1812,1812,1812,1812,2
20250401,141500,1841005005,1811,1811,1811,1811,0
20250401,141400,1841005005,1811,1813,1813,1811,1362
20250401,141300,1838536959,1813,1811,1813,1811,2117
20250401,141200,1834702926,1811,1811,1811,1811,50
20250401,141100,1834612376,1813,1813,1813,1813,38
20250401,141000,1834543482,1813,1811,1813,1811,3955
20250401,140900,1827375968,1811,1812,1812,1811,1491
20250401,140800,1824675382,1811,1811,1811,1811,101
20250401,140700,1824492471,1811,1813,1813,1811,2225
20250401,140600,1820460440,1813,1815,1815,1813,601
20250401,140500,1819370825,1815,1815,1815,1815,754
20250401,140400,1818002315,1815,1816,1816,1813,3030
20250401,140300,1812505465,1816,1816,1816,1814,468
20250401,140200,1811655673,1816,1816,1816,1816,70
20250401,140100,1811528553,1816,1816,1816,1816,55
20250401,140000,1811428673,1816,1815,1816,1815,3500
20250401,135900,1805073150,1815,1815,1815,1812,5823
20250401,135800,1794504723,1816,1816,1816,1815,701
20250401,135700,1793232307,1815,1814,1816,1814,11784
20250401,135600,1771848650,1814,1814,1814,1814,1977
20250401,135500,1768262372,1813,1812,1813,1812,8904
20250401,135400,1752121406,1812,1812,1812,1812,1523
20250401,135300,1749361730,1812,1812,1812,1812,2
20250401,135200,1749358106,1812,1813,1813,1812,1012
20250401,135100,1747523360,1811,1811,1811,1811,3958
20250401,135000,1740355422,1811,1810,1811,1810,31
20250401,134900,1740299282,1810,1810,1810,1810,0
20250401,134800,1740299282,1810,1810,1810,1808,309
20250401,134700,1739739996,1810,1810,1810,1810,200
20250401,134600,1739377996,1811,1809,1811,1807,3735
20250401,134500,1732619502,1808,1810,1810,1808,6303
20250401,134400,1721219898,1811,1811,1811,1811,26
20250401,134300,1721172812,1811,1812,1812,1811,3944
20250401,134200,1714029710,1812,1812,1812,1812,0
20250401,134100,1714029710,1812,1812,1812,1811,5519
20250401,134000,1704033282,1812,1812,1812,1812,3
20250401,133900,1704027846,1812,1812,1812,1812,5
20250401,133800,1704018786,1813,1813,1813,1813,21
20250401,133700,1703980713,1813,1812,1813,1812,989
20250401,133600,1702188560,1812,1812,1812,1812,900
20250401,133500,1700557760,1812,1812,1812,1812,4
20250401,133400,1700550512,1812,1811,1812,1811,220
20250401,133300,1700152073,1811,1811,1811,1811,12
20250401,133200,1700130341,1811,1811,1811,1811,1450
20250401,133100,1697504391,1811,1811,1811,1811,2334
20250401,133000,1693277517,1811,1811,1811,1811,281
20250401,132900,1692768626,1811,1812,1812,1811,1113
20250401,132800,1690751982,1812,1813,1813,1812,2743
20250401,132700,1685780654,1812,1812,1812,1812,1
20250401,132600,1685778842,1812,1812,1812,1812,1
20250401,132500,1685777030,1812,1812,1815,1812,2258
20250401,132400,1681681294,1812,1812,1812,1811,1384
20250401,132300,1679173786,1812,1812,1812,1812,1010
20250401,132200,1677343666,1811,1812,1813,1811,2400
20250401,132100,1672995139,1813,1810,1813,1810,570
20250401,132000,1671963436,1810,1810,1810,1810,0
20250401,131900,1671963436,1810,1810,1810,1810,310
20250401,131800,1671402336,1812,1809,1812,1809,1474
20250401,131700,1668732975,1813,1813,1813,1813,0
20250401,131600,1668732975,1813,1808,1813,1808,208
20250401,131500,1668355911,1808,1813,1813,1808,2423
20250401,131400,1663970282,1813,1812,1813,1812,3504
20250401,131300,1657619849,1812,1810,1812,1810,1719
20250401,131200,1654506995,1810,1810,1810,1810,3
20250401,131100,1654501565,1810,1810,1810,1810,570
20250401,131000,1653469865,1810,1810,1810,1810,686
20250401,130900,1652228205,1810,1810,1810,1810,158
20250401,130800,1651942225,1810,1808,1810,1808,2
20250401,130700,1651938607,1808,1808,1808,1808,762
20250401,130600,1650560911,1808,1810,1810,1808,4
20250401,130500,1650553677,1808,1808,1808,1808,1
20250401,130400,1650551869,1806,1807,1807,1806,410
20250401,130300,1649811308,1806,1810,1810,1806,436
20250401,130200,1649023888,1807,1806,1807,1806,2428
20250401,130100,1644638492,1806,1807,1807,1806,1030
20250401,130000,1642777898,1806,1809,1810,1806,2380
20250401,125900,1638476193,1809,1810,1810,1806,3486
20250401,125800,1632174196,1810,1810,1810,1810,1348
20250401,125700,1629734316,1810,1809,1810,1809,39
20250401,125600,1629663746,1809,1808,1810,1808,126
20250401,125500,1629435916,1808,1811,1811,1808,9712
20250401,125400,1611856436,1812,1813,1814,1812,4949
20250401,125300,1602886686,1814,1814,1814,1814,101
20250401,125200,1602703472,1814,1814,1814,1814,107
20250401,125100,1602509374,1814,1814,1814,1814,974
20250401,125000,1600742538,1814,1814,1814,1814,127
20250401,124900,1600512160,1814,1813,1814,1813,114
20250401,124800,1600305374,1813,1813,1814,1813,2459
20250401,124700,1595847183,1813,1815,1815,1813,6420
20250401,124600,1584207484,1817,1817,1817,1815,7
20250401,124500,1584194769,1817,1815,1817,1815,1040
20250401,124400,1582307135,1813,1817,1817,1813,6167
20250401,124300,1571118535,1817,1817,1817,1817,1
20250401,124200,1571116718,1817,1817,1817,1817,51
20250401,124100,1571024051,1816,1816,1816,1816,1006
20250401,124000,1569197155,1817,1814,1817,1814,1683
20250401,123900,1566141644,1814,1816,1816,1814,3000
20250401,123800,1560697873,1816,1816,1816,1816,20
20250401,123700,1560661553,1817,1818,1818,1815,2805
20250401,123600,1555568605,1818,1818,1818,1818,1206
20250401,123500,1553376097,1818,1817,1818,1817,1152
20250401,123400,1551281811,1818,1817,1818,1817,54
20250401,123300,1551183688,1817,1815,1817,1815,117
20250401,123200,1550971329,1817,1816,1817,1816,690
20250401,123100,1549717964,1815,1816,1816,1815,80
20250401,123000,1549572704,1816,1814,1816,1814,2510
20250401,122900,1545016964,1815,1815,1815,1815,1416
20250401,122800,1542446924,1814,1814,1814,1814,259
20250401,122700,1541977098,1814,1814,1814,1814,216
20250401,122600,1541585274,1814,1814,1814,1814,1027
20250401,122500,1539722296,1814,1814,1814,1814,40
20250401,122400,1539649736,1814,1814,1815,1814,1600
20250401,122300,1536746336,1814,1814,1814,1814,63
20250401,122200,1536632054,1814,1816,1816,1814,7794
20250401,122100,1522487470,1816,1816,1816,1816,1140
20250401,122000,1520417230,1817,1817,1817,1817,56
20250401,121900,1520315478,1817,1816,1817,1816,1011
20250401,121800,1518478681,1816,1817,1817,1816,1200
20250401,121700,1516298291,1816,1816,1816,1816,926
20250401,121600,1514616675,1817,1817,1817,1817,55
20250401,121500,1514516740,1817,1817,1817,1817,115
20250401,121400,1514307785,1816,1816,1816,1816,75
20250401,121300,1514171585,1816,1817,1817,1816,326
20250401,121200,1513579468,1817,1817,1817,1817,3204
20250401,121100,1507757800,1819,1819,1819,1819,1
20250401,121000,1507755981,1817,1817,1817,1817,1
20250401,120900,1507754164,1820,1819,1821,1819,916
20250401,120800,1506087129,1817,1819,1820,1817,787
20250401,120700,1504655710,1820,1821,1821,1819,6430
20250401,120600,1492953662,1821,1819,1821,1819,2859
20250401,120500,1487750628,1819,1819,1819,1819,46
20250401,120400,1487666954,1817,1820,1820,1817,598
20250401,120300,1486579206,1820,1817,1820,1816,5371
20250401,120200,1476813662,1817,1817,1818,1817,2117
20250401,120100,1472966814,1817,1815,1817,1815,8112
20250401,120000,1458230861,1815,1816,1816,1815,565
20250401,115900,1457204836,1815,1815,1815,1815,1010
20250401,115800,1455371686,1816,1815,1816,1815,7259
20250401,115700,1442192057,1813,1812,1813,1811,15660
20250401,115600,1413816529,1812,1812,1813,1812,221
20250401,115500,1413416056,1813,1812,1813,1812,165
20250401,115400,1413117074,1811,1812,1812,1811,1008
20250401,115300,1411290663,1813,1813,1813,1813,1096
20250401,115200,1409303615,1813,1814,1815,1813,5036
20250401,115100,1400172123,1813,1813,1813,1811,584
20250401,115000,1399113491,1813,1810,1813,1810,5297
20250401,114900,1389516855,1814,1814,1814,1813,40
20250401,114800,1389444330,1813,1813,1813,1813,1897
20250401,114700,1386005069,1812,1812,1812,1812,250
20250401,114600,1385552069,1812,1810,1812,1810,1999
20250401,114500,1381931219,1810,1810,1810,1810,0
20250401,114400,1381931219,1810,1810,1810,1810,281
20250401,114300,1381422609,1810,1810,1810,1810,20
20250401,114200,1381386409,1810,1810,1810,1810,773
20250401,114100,1379987279,1810,1810,1810,1810,175
20250401,114000,1379670529,1810,1811,1811,1810,124
20250401,113900,1379446031,1811,1808,1811,1808,7472
20250401,113800,1365932197,1808,1809,1809,1808,227
20250401,113700,1365521775,1809,1809,1809,1809,1005
20250401,113600,1363703730,1809,1809,1809,1809,25
20250401,113500,1363658505,1809,1809,1809,1809,365
20250401,113400,1362998220,1809,1810,1810,1809,245
20250401,113300,1362554993,1810,1809,1810,1809,2561
20250401,113200,1357922140,1809,1812,1812,1809,3219
20250401,113100,1352095582,1811,1811,1811,1810,1814
20250401,113000,1348811192,1811,1811,1811,1811,5755
20250401,112900,1338388887,1811,1811,1811,1811,4376
20250401,112800,1330463951,1811,1811,1811,1811,102
20250401,112700,1330279229,1811,1811,1811,1810,389
20250401,112600,1329574963,1810,1810,1810,1810,1278
20250401,112500,1327261783,1811,1809,1811,1809,2497
20250401,112400,1322743091,1810,1805,1810,1805,5360
20250401,112300,1313068241,1810,1810,1810,1810,73
20250401,112200,1312936111,1810,1807,1810,1806,6912
20250401,112100,1300451845,1810,1810,1810,1808,804
20250401,112000,1298997547,1810,1808,1810,1808,844
20250401,111900,1297470377,1810,1808,1811,1808,1315
20250401,111800,1295090508,1811,1810,1811,1809,11736
20250401,111700,1273841397,1810,1810,1810,1810,276
20250401,111600,1273341837,1811,1805,1811,1805,21080
20250401,111500,1235217849,1806,1806,1806,1803,890
20250401,111400,1233611175,1805,1801,1805,1801,33323
20250401,111300,1173506780,1803,1802,1803,1802,4561
20250401,111200,1165286553,1800,1802,1802,1800,4734
20250401,111100,1156759885,1802,1799,1802,1799,8619
20250401,111000,1141240214,1799,1797,1799,1797,1644
20250401,110900,1138284352,1797,1798,1798,1797,3394
20250401,110800,1132185269,1798,1798,1799,1798,5018
20250401,110700,1123162895,1798,1800,1800,1798,1304
20250401,110600,1120817798,1800,1800,1800,1798,444
20250401,110500,1120018873,1801,1799,1801,1799,15222
20250401,110400,1092621660,1798,1797,1798,1797,5877
20250401,110300,1082057408,1797,1797,1798,1795,1693
20250401,110200,1079016357,1797,1797,1797,1797,1151
20250401,110100,1076948010,1797,1794,1797,1788,4607
20250401,110000,1068686548,1793,1793,1793,1793,19
20250401,105900,1068652481,1793,1793,1793,1793,803
20250401,105800,1067212702,1793,1795,1795,1793,8444
20250401,105700,1052065877,1793,1795,1795,1793,761
20250401,105600,1050700200,1795,1794,1795,1793,3548
20250401,105500,1044334321,1794,1795,1795,1794,1129
20250401,105400,1042307775,1795,1794,1797,1794,1349
20250401,105300,1039886279,1794,1785,1794,1785,2580
20250401,105200,1035262622,1791,1784,1791,1784,1796
20250401,105100,1032052565,1791,1788,1791,1784,1010
20250401,105000,1030248421,1788,1789,1792,1788,7896
20250401,104900,1016117607,1789,1790,1790,1789,1872
20250401,104800,1012766838,1790,1790,1791,1790,3600
20250401,104700,1006322715,1790,1787,1790,1787,8319
20250401,104600,991440756,1787,1787,1787,1787,3999
20250401,104500,984294543,1787,1784,1787,1783,4500
20250401,104400,976261841,1783,1781,1784,1781,6437
20250401,104300,964789638,1780,1777,1780,1777,796
20250401,104200,963373460,1777,1777,1781,1777,8348
20250401,104100,948538888,1777,1777,1777,1777,2
20250401,104000,948535334,1777,1781,1781,1777,5018
20250401,103900,939618277,1781,1781,1781,1781,1
20250401,103800,939616496,1777,1777,1777,1777,17
20250401,103700,939586287,1777,1780,1780,1777,16000
20250401,103600,911150545,1782,1782,1782,1782,0
20250401,103500,911150545,1782,1779,1782,1779,606
20250401,103400,910070734,1782,1782,1782,1782,6
20250401,103300,910060042,1782,1777,1782,1777,833
20250401,103200,908576136,1777,1782,1782,1777,2428
20250401,103100,904258809,1782,1782,1782,1782,2001
20250401,103000,900693027,1782,1781,1782,1780,15745
20250401,102900,872651987,1780,1780,1780,1780,0
20250401,102800,872651987,1780,1780,1780,1780,1500
20250401,102700,869981987,1780,1781,1781,1780,305
20250401,102600,869439082,1781,1781,1781,1780,1026
20250401,102500,867612776,1781,1782,1782,1781,5238
20250401,102400,858281664,1782,1782,1782,1782,13
20250401,102300,858258498,1782,1782,1783,1782,214
20250401,102200,857877145,1782,1782,1782,1782,4499
20250401,102100,849859927,1782,1783,1783,1782,305
20250401,102000,849316217,1783,1783,1783,1783,81
20250401,101900,849171794,1783,1782,1783,1782,1403
20250401,101800,846670248,1783,1783,1783,1783,12
20250401,101700,846648852,1783,1783,1783,1783,1
20250401,101600,846647069,1783,1782,1784,1781,12147
20250401,101500,824994170,1782,1782,1782,1781,1047
20250401,101400,823128618,1782,1783,1783,1782,7
20250401,101300,823116143,1783,1783,1783,1780,31
20250401,101200,823060873,1783,1782,1783,1782,1882
20250401,101100,819707144,1782,1780,1782,1780,2168
20250401,101000,815848096,1778,1776,1779,1776,3917
20250401,100900,808881691,1779,1779,1779,1776,712
20250401,100800,807615061,1779,1779,1779,1779,65
20250401,100700,807499426,1776,1779,1779,1776,135
20250401,100600,807259507,1779,1775,1779,1775,208
20250401,100500,806890287,1775,1779,1779,1775,3968
20250401,100400,799842451,1779,1780,1780,1779,177
20250401,100300,799527562,1776,1776,1776,1776,3036
20250401,100200,794135626,1776,1775,1776,1773,427
20250401,100100,793378493,1775,1774,1776,1773,4791
20250401,100000,784877884,1775,1775,1775,1774,3108
20250401,095900,779363185,1775,1777,1777,1775,7633
20250401,095800,765806844,1777,1778,1779,1777,3113
20250401,095700,760274788,1778,1777,1778,1777,618
20250401,095600,759176484,1780,1785,1785,1778,1920
20250401,095500,755760263,1780,1785,1785,1780,307
20250401,095400,755213338,1785,1785,1785,1785,500
20250401,095300,754320838,1785,1785,1785,1785,30
20250401,095200,754267288,1785,1780,1786,1779,5721
20250401,095100,744076942,1785,1782,1785,1782,6
20250401,095000,744066235,1780,1783,1786,1780,464
20250401,094900,743238824,1786,1787,1787,1786,1256
20250401,094800,740995327,1787,1785,1787,1785,1452
20250401,094700,738401411,1787,1781,1787,1780,10680
20250401,094600,719350446,1781,1775,1781,1774,4723
20250401,094500,710955950,1774,1777,1777,1774,4141
20250401,094400,703600153,1777,1779,1779,1777,4617
20250401,094300,695395065,1779,1777,1779,1777,417
20250401,094200,694654036,1777,1775,1777,1774,6641
20250401,094100,682862058,1775,1777,1777,1775,4186
20250401,094000,675428154,1777,1778,1778,1776,22425
20250401,093900,635571794,1779,1782,1782,1779,4236
20250401,093800,628035876,1782,1783,1783,1780,1296
20250401,093700,625726671,1781,1778,1785,1778,3967
20250401,093600,618670518,1778,1779,1780,1778,8943
20250401,093500,602762862,1778,1778,1786,1778,3729
20250401,093400,596124910,1778,1786,1786,1778,1574
20250401,093300,593314274,1786,1787,1787,1778,1675
20250401,093200,590336047,1778,1783,1788,1778,5840
20250401,093100,579940345,1789,1786,1789,1783,7142
20250401,093000,567182414,1789,1783,1789,1783,5964
20250401,092900,556535980,1785,1784,1786,1783,7974
20250401,092800,542305127,1784,1782,1784,1776,2419
20250401,092700,537997444,1782,1775,1785,1775,4172
20250401,092600,530559954,1782,1783,1783,1775,7041
20250401,092500,518045882,1783,1780,1783,1777,8150
20250401,092400,503550976,1783,1785,1785,1783,2812
20250401,092300,498533381,1785,1786,1786,1785,9277
20250401,092200,481972069,1786,1791,1791,1786,10616
20250401,092100,462985741,1790,1791,1791,1790,2048
20250401,092000,459319754,1792,1791,1792,1791,2840
20250401,091900,454232960,1792,1792,1793,1792,5089
20250401,091800,445113451,1793,1793,1794,1793,6575
20250401,091700,433321684,1793,1794,1794,1793,2294
20250401,091600,429208535,1794,1796,1796,1792,14756
20250401,091500,402743793,1796,1794,1796,1794,337
20250401,091400,402138826,1794,1798,1798,1793,16391
20250401,091300,372717184,1796,1796,1797,1796,1929
20250401,091200,369252215,1796,1800,1800,1794,5327
20250401,091100,359685189,1800,1800,1801,1798,5557
20250401,091000,349682451,1800,1805,1805,1800,5193
20250401,090900,340327672,1805,1805,1805,1803,7186
20250401,090800,327361744,1805,1795,1805,1795,19658
20250401,090700,291956423,1800,1793,1800,1790,24873
20250401,090600,247274658,1793,1789,1797,1789,17946
20250401,090500,215080068,1789,1791,1792,1789,14742
20250401,090400,188670896,1791,1788,1791,1786,19218
20250401,090300,154284697,1788,1783,1788,1782,18898
20250401,090200,120539525,1784,1783,1788,1777,6143
20250401,090100,109571074,1784,1788,1792,1777,28214
20250401,090000,59063694,1788,1768,1794,1768,16930
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192500 2242930365 1808 1808 1808 1808 24841
3 20250401 192400 2242930365 1808 1808 1808 1808 0
4 20250401 192300 2242930365 1808 1808 1808 1808 0
5 20250401 192200 2242930365 1808 1808 1808 1808 0
6 20250401 192100 2242930365 1808 1808 1808 1808 0
7 20250401 192000 2242930365 1808 1808 1808 1808 0
8 20250401 191900 2242930365 1808 1808 1808 1808 0
9 20250401 191800 2242930365 1808 1808 1808 1808 0
10 20250401 191700 2242930365 1808 1808 1808 1808 0
11 20250401 191600 2242930365 1808 1808 1808 1808 0
12 20250401 191500 2242930365 1808 1808 1808 1808 0
13 20250401 191400 2242930365 1808 1808 1808 1808 0
14 20250401 191300 2242930365 1808 1808 1808 1808 0
15 20250401 191200 2242930365 1808 1808 1808 1808 0
16 20250401 191100 2242930365 1808 1808 1808 1808 0
17 20250401 191000 2242930365 1808 1808 1808 1808 0
18 20250401 190900 2242930365 1808 1808 1808 1808 0
19 20250401 190800 2242930365 1808 1808 1808 1808 0
20 20250401 190700 2242930365 1808 1808 1808 1808 0
21 20250401 190600 2242930365 1808 1808 1808 1808 0
22 20250401 190500 2242930365 1808 1808 1808 1808 0
23 20250401 190400 2242930365 1808 1808 1808 1808 0
24 20250401 190300 2242930365 1808 1808 1808 1808 0
25 20250401 190200 2242930365 1808 1808 1808 1808 0
26 20250401 190100 2242930365 1808 1808 1808 1808 0
27 20250401 190000 2242930365 1808 1808 1808 1808 0
28 20250401 185900 2242930365 1808 1808 1808 1808 0
29 20250401 185800 2242930365 1808 1808 1808 1808 0
30 20250401 185700 2242930365 1808 1808 1808 1808 0
31 20250401 185600 2242930365 1808 1808 1808 1808 0
32 20250401 185500 2242930365 1808 1808 1808 1808 24841
33 20250401 185400 2242930365 1808 1808 1808 1808 0
34 20250401 185300 2242930365 1808 1808 1808 1808 0
35 20250401 185200 2242930365 1808 1808 1808 1808 0
36 20250401 185100 2242930365 1808 1808 1808 1808 0
37 20250401 185000 2242930365 1808 1808 1808 1808 0
38 20250401 184900 2242930365 1808 1808 1808 1808 0
39 20250401 184800 2242930365 1808 1808 1808 1808 0
40 20250401 184700 2242930365 1808 1808 1808 1808 0
41 20250401 184600 2242930365 1808 1808 1808 1808 0
42 20250401 184500 2242930365 1808 1808 1808 1808 0
43 20250401 184400 2242930365 1808 1808 1808 1808 0
44 20250401 184300 2242930365 1808 1808 1808 1808 0
45 20250401 184200 2242930365 1808 1808 1808 1808 0
46 20250401 184100 2242930365 1808 1808 1808 1808 0
47 20250401 184000 2242930365 1808 1808 1808 1808 0
48 20250401 183900 2242930365 1808 1808 1808 1808 0
49 20250401 183800 2242930365 1808 1808 1808 1808 0
50 20250401 183700 2242930365 1808 1808 1808 1808 0
51 20250401 183600 2242930365 1808 1808 1808 1808 0
52 20250401 183500 2242930365 1808 1808 1808 1808 0
53 20250401 183400 2242930365 1808 1808 1808 1808 0
54 20250401 183300 2242930365 1808 1808 1808 1808 0
55 20250401 183200 2242930365 1808 1808 1808 1808 0
56 20250401 183100 2242930365 1808 1808 1808 1808 0
57 20250401 183000 2242930365 1808 1808 1808 1808 0
58 20250401 182900 2242930365 1808 1808 1808 1808 0
59 20250401 182800 2242930365 1808 1808 1808 1808 0
60 20250401 182700 2242930365 1808 1808 1808 1808 0
61 20250401 182600 2242930365 1808 1808 1808 1808 0
62 20250401 182500 2242930365 1808 1808 1808 1808 24841
63 20250401 182400 2242930365 1808 1808 1808 1808 0
64 20250401 182300 2242930365 1808 1808 1808 1808 0
65 20250401 182200 2242930365 1808 1808 1808 1808 0
66 20250401 182100 2242930365 1808 1808 1808 1808 0
67 20250401 182000 2242930365 1808 1808 1808 1808 0
68 20250401 181900 2242930365 1808 1808 1808 1808 0
69 20250401 181800 2242930365 1808 1808 1808 1808 0
70 20250401 181700 2242930365 1808 1808 1808 1808 0
71 20250401 181600 2242930365 1808 1808 1808 1808 0
72 20250401 181500 2242930365 1808 1808 1808 1808 0
73 20250401 181400 2242930365 1808 1808 1808 1808 0
74 20250401 181300 2242930365 1808 1808 1808 1808 0
75 20250401 181200 2242930365 1808 1808 1808 1808 0
76 20250401 181100 2242930365 1808 1808 1808 1808 0
77 20250401 181000 2242930365 1808 1808 1808 1808 0
78 20250401 180900 2242930365 1808 1808 1808 1808 0
79 20250401 180800 2242930365 1808 1808 1808 1808 0
80 20250401 180700 2242930365 1808 1808 1808 1808 0
81 20250401 180600 2242930365 1808 1808 1808 1808 0
82 20250401 180500 2242930365 1808 1808 1808 1808 0
83 20250401 180400 2242930365 1808 1808 1808 1808 0
84 20250401 180300 2242930365 1808 1808 1808 1808 0
85 20250401 180200 2242930365 1808 1808 1808 1808 0
86 20250401 180100 2242930365 1808 1808 1808 1808 0
87 20250401 180000 2242930365 1808 1808 1808 1808 0
88 20250401 175900 2242930365 1808 1808 1808 1808 0
89 20250401 175800 2242930365 1808 1808 1808 1808 0
90 20250401 175700 2242930365 1808 1808 1808 1808 0
91 20250401 175600 2242930365 1808 1808 1808 1808 0
92 20250401 175500 2242930365 1808 1808 1808 1808 24841
93 20250401 175400 2242930365 1808 1808 1808 1808 0
94 20250401 175300 2242930365 1808 1808 1808 1808 0
95 20250401 175200 2242930365 1808 1808 1808 1808 0
96 20250401 175100 2242930365 1808 1808 1808 1808 0
97 20250401 175000 2242930365 1808 1808 1808 1808 0
98 20250401 174900 2242930365 1808 1808 1808 1808 0
99 20250401 174800 2242930365 1808 1808 1808 1808 0
100 20250401 174700 2242930365 1808 1808 1808 1808 0
101 20250401 174600 2242930365 1808 1808 1808 1808 0
102 20250401 174500 2242930365 1808 1808 1808 1808 0
103 20250401 174400 2242930365 1808 1808 1808 1808 0
104 20250401 174300 2242930365 1808 1808 1808 1808 0
105 20250401 174200 2242930365 1808 1808 1808 1808 0
106 20250401 174100 2242930365 1808 1808 1808 1808 0
107 20250401 174000 2242930365 1808 1808 1808 1808 0
108 20250401 173900 2242930365 1808 1808 1808 1808 0
109 20250401 173800 2242930365 1808 1808 1808 1808 0
110 20250401 173700 2242930365 1808 1808 1808 1808 0
111 20250401 173600 2242930365 1808 1808 1808 1808 0
112 20250401 173500 2242930365 1808 1808 1808 1808 0
113 20250401 173400 2242930365 1808 1808 1808 1808 0
114 20250401 173300 2242930365 1808 1808 1808 1808 0
115 20250401 173200 2242930365 1808 1808 1808 1808 0
116 20250401 173100 2242930365 1808 1808 1808 1808 0
117 20250401 173000 2242930365 1808 1808 1808 1808 0
118 20250401 172900 2242930365 1808 1808 1808 1808 0
119 20250401 172800 2242930365 1808 1808 1808 1808 0
120 20250401 172700 2242930365 1808 1808 1808 1808 0
121 20250401 172600 2242930365 1808 1808 1808 1808 0
122 20250401 172500 2242930365 1808 1808 1808 1808 24841
123 20250401 172400 2242930365 1808 1808 1808 1808 0
124 20250401 172300 2242930365 1808 1808 1808 1808 0
125 20250401 172200 2242930365 1808 1808 1808 1808 0
126 20250401 172100 2242930365 1808 1808 1808 1808 0
127 20250401 172000 2242930365 1808 1808 1808 1808 0
128 20250401 171900 2242930365 1808 1808 1808 1808 0
129 20250401 171800 2242930365 1808 1808 1808 1808 0
130 20250401 171700 2242930365 1808 1808 1808 1808 0
131 20250401 171600 2242930365 1808 1808 1808 1808 0
132 20250401 171500 2242930365 1808 1808 1808 1808 0
133 20250401 171400 2242930365 1808 1808 1808 1808 0
134 20250401 171300 2242930365 1808 1808 1808 1808 0
135 20250401 171200 2242930365 1808 1808 1808 1808 0
136 20250401 171100 2242930365 1808 1808 1808 1808 0
137 20250401 171000 2242930365 1808 1808 1808 1808 0
138 20250401 170900 2242930365 1808 1808 1808 1808 0
139 20250401 170800 2242930365 1808 1808 1808 1808 0
140 20250401 170700 2242930365 1808 1808 1808 1808 0
141 20250401 170600 2242930365 1808 1808 1808 1808 0
142 20250401 170500 2242930365 1808 1808 1808 1808 0
143 20250401 170400 2242930365 1808 1808 1808 1808 0
144 20250401 170300 2242930365 1808 1808 1808 1808 0
145 20250401 170200 2242930365 1808 1808 1808 1808 0
146 20250401 170100 2242930365 1808 1808 1808 1808 0
147 20250401 170000 2242930365 1808 1808 1808 1808 0
148 20250401 165900 2242930365 1808 1808 1808 1808 0
149 20250401 165800 2242930365 1808 1808 1808 1808 0
150 20250401 165700 2242930365 1808 1808 1808 1808 0
151 20250401 165600 2242930365 1808 1808 1808 1808 0
152 20250401 165500 2242930365 1808 1808 1808 1808 24841
153 20250401 165400 2242930365 1808 1808 1808 1808 0
154 20250401 165300 2242930365 1808 1808 1808 1808 0
155 20250401 165200 2242930365 1808 1808 1808 1808 0
156 20250401 165100 2242930365 1808 1808 1808 1808 0
157 20250401 165000 2242930365 1808 1808 1808 1808 0
158 20250401 164900 2242930365 1808 1808 1808 1808 0
159 20250401 164800 2242930365 1808 1808 1808 1808 0
160 20250401 164700 2242930365 1808 1808 1808 1808 0
161 20250401 164600 2242930365 1808 1808 1808 1808 0
162 20250401 164500 2242930365 1808 1808 1808 1808 0
163 20250401 164400 2242930365 1808 1808 1808 1808 0
164 20250401 164300 2242930365 1808 1808 1808 1808 0
165 20250401 164200 2242930365 1808 1808 1808 1808 0
166 20250401 164100 2242930365 1808 1808 1808 1808 0
167 20250401 164000 2242930365 1808 1808 1808 1808 0
168 20250401 163900 2242930365 1808 1808 1808 1808 0
169 20250401 163800 2242930365 1808 1808 1808 1808 0
170 20250401 163700 2242930365 1808 1808 1808 1808 0
171 20250401 163600 2242930365 1808 1808 1808 1808 0
172 20250401 163500 2242930365 1808 1808 1808 1808 0
173 20250401 163400 2242930365 1808 1808 1808 1808 0
174 20250401 163300 2242930365 1808 1808 1808 1808 0
175 20250401 163200 2242930365 1808 1808 1808 1808 0
176 20250401 163100 2242930365 1808 1808 1808 1808 0
177 20250401 163000 2242930365 1808 1808 1808 1808 0
178 20250401 162900 2242930365 1808 1808 1808 1808 0
179 20250401 162800 2242930365 1808 1808 1808 1808 0
180 20250401 162700 2242930365 1808 1808 1808 1808 0
181 20250401 162600 2242930365 1808 1808 1808 1808 0
182 20250401 162500 2242930365 1808 1808 1808 1808 24841
183 20250401 162400 2242930365 1808 1808 1808 1808 0
184 20250401 162300 2242930365 1808 1808 1808 1808 0
185 20250401 162200 2242930365 1808 1808 1808 1808 0
186 20250401 162100 2242930365 1808 1808 1808 1808 0
187 20250401 162000 2242930365 1808 1808 1808 1808 0
188 20250401 161900 2242930365 1808 1808 1808 1808 0
189 20250401 161800 2242930365 1808 1808 1808 1808 0
190 20250401 161700 2242930365 1808 1808 1808 1808 0
191 20250401 161600 2242930365 1808 1808 1808 1808 0
192 20250401 161500 2242930365 1808 1808 1808 1808 0
193 20250401 161400 2242930365 1808 1808 1808 1808 0
194 20250401 161300 2242930365 1808 1808 1808 1808 0
195 20250401 161200 2242930365 1808 1808 1808 1808 0
196 20250401 161100 2242930365 1808 1808 1808 1808 0
197 20250401 161000 2242930365 1808 1808 1808 1808 0
198 20250401 160900 2242930365 1808 1808 1808 1808 0
199 20250401 160800 2242930365 1808 1808 1808 1808 0
200 20250401 160700 2242930365 1808 1808 1808 1808 0
201 20250401 160600 2242930365 1808 1808 1808 1808 0
202 20250401 160500 2242930365 1808 1808 1808 1808 0
203 20250401 160400 2242930365 1808 1808 1808 1808 0
204 20250401 160300 2242930365 1808 1808 1808 1808 0
205 20250401 160200 2242930365 1808 1808 1808 1808 0
206 20250401 160100 2242930365 1808 1808 1808 1808 0
207 20250401 160000 2242930365 1808 1808 1808 1808 0
208 20250401 155900 2242930365 1808 1808 1808 1808 0
209 20250401 155800 2242930365 1808 1808 1808 1808 0
210 20250401 155700 2242930365 1808 1808 1808 1808 0
211 20250401 155600 2242930365 1808 1808 1808 1808 0
212 20250401 155500 2242930365 1808 1808 1808 1808 24841
213 20250401 155400 2242930365 1808 1808 1808 1808 0
214 20250401 155300 2242930365 1808 1808 1808 1808 0
215 20250401 155200 2242930365 1808 1808 1808 1808 0
216 20250401 155100 2242930365 1808 1808 1808 1808 0
217 20250401 155000 2242930365 1808 1808 1808 1808 0
218 20250401 154900 2242930365 1808 1808 1808 1808 0
219 20250401 154800 2242930365 1808 1808 1808 1808 0
220 20250401 154700 2242930365 1808 1808 1808 1808 0
221 20250401 154600 2242930365 1808 1808 1808 1808 0
222 20250401 154500 2242930365 1808 1808 1808 1808 0
223 20250401 154400 2242930365 1808 1808 1808 1808 0
224 20250401 154300 2242930365 1808 1808 1808 1808 0
225 20250401 154200 2242930365 1808 1808 1808 1808 0
226 20250401 154100 2242930365 1808 1808 1808 1808 0
227 20250401 154000 2242930365 1808 1808 1808 1808 0
228 20250401 153900 2242930365 1808 1808 1808 1808 0
229 20250401 153800 2242930365 1808 1808 1808 1808 0
230 20250401 153700 2242930365 1808 1808 1808 1808 0
231 20250401 153600 2242930365 1808 1808 1808 1808 0
232 20250401 153500 2242930365 1808 1808 1808 1808 0
233 20250401 153400 2242930365 1808 1808 1808 1808 0
234 20250401 153300 2242930365 1808 1808 1808 1808 0
235 20250401 153200 2242930365 1808 1808 1808 1808 0
236 20250401 153100 2242930365 1808 1808 1808 1808 0
237 20250401 153000 2242930365 1808 1808 1808 1808 24841
238 20250401 152900 2198017837 1813 1813 1813 1813 0
239 20250401 152800 2198017837 1813 1813 1813 1813 0
240 20250401 152700 2198017837 1813 1813 1813 1813 0
241 20250401 152600 2198017837 1813 1813 1813 1813 0
242 20250401 152500 2198017837 1813 1813 1813 1813 0
243 20250401 152400 2198017837 1813 1813 1813 1813 0
244 20250401 152300 2198017837 1813 1813 1813 1813 0
245 20250401 152200 2198017837 1813 1813 1813 1813 0
246 20250401 152100 2198017837 1813 1813 1813 1813 0
247 20250401 152000 2198017837 1813 1813 1813 1813 0
248 20250401 151900 2198017837 1813 1813 1813 1808 1209
249 20250401 151800 2195827523 1813 1813 1813 1808 13007
250 20250401 151700 2172290805 1809 1811 1813 1809 13475
251 20250401 151600 2147900518 1811 1814 1814 1811 3207
252 20250401 151500 2142092638 1811 1808 1811 1808 13122
253 20250401 151400 2118353257 1808 1808 1808 1808 2611
254 20250401 151300 2113632569 1809 1808 1809 1808 2127
255 20250401 151200 2109786831 1808 1808 1809 1808 6825
256 20250401 151100 2097447173 1809 1809 1809 1808 1338
257 20250401 151000 2095028033 1808 1809 1809 1807 6210
258 20250401 150900 2083799822 1809 1810 1810 1809 4836
259 20250401 150800 2075051026 1810 1809 1811 1809 3528
260 20250401 150700 2068665876 1810 1810 1811 1810 4685
261 20250401 150600 2060186024 1810 1810 1811 1810 4265
262 20250401 150500 2052465374 1810 1811 1811 1810 2285
263 20250401 150400 2048327259 1811 1810 1812 1810 2372
264 20250401 150300 2044033410 1815 1809 1815 1809 5180
265 20250401 150200 2034661368 1809 1813 1813 1808 30513
266 20250401 150100 1979431841 1811 1812 1812 1811 5264
267 20250401 150000 1969894475 1812 1815 1815 1812 5690
268 20250401 145900 1959578393 1815 1815 1816 1815 3617
269 20250401 145800 1953013533 1815 1815 1815 1815 1
270 20250401 145700 1953011718 1814 1815 1815 1814 3964
271 20250401 145600 1945817358 1815 1815 1816 1815 5816
272 20250401 145500 1935261313 1815 1816 1816 1815 2401
273 20250401 145400 1930902097 1816 1816 1816 1816 110
274 20250401 145300 1930702337 1815 1815 1816 1815 65
275 20250401 145200 1930584352 1815 1816 1816 1815 843
276 20250401 145100 1929053469 1816 1817 1818 1816 3226
277 20250401 145000 1923192747 1817 1817 1817 1817 0
278 20250401 144900 1923192747 1817 1817 1817 1817 946
279 20250401 144800 1921473865 1817 1817 1817 1817 6319
280 20250401 144700 1909992242 1817 1816 1817 1816 665
281 20250401 144600 1908784601 1816 1816 1816 1816 2743
282 20250401 144500 1903803313 1816 1817 1817 1816 221
283 20250401 144400 1903401852 1817 1816 1817 1816 106
284 20250401 144300 1903209350 1816 1816 1816 1815 4308
285 20250401 144200 1895386133 1816 1815 1816 1815 2246
286 20250401 144100 1891307429 1816 1815 1816 1815 517
287 20250401 144000 1890368674 1816 1816 1816 1816 2619
288 20250401 143900 1885612570 1815 1815 1815 1815 105
289 20250401 143800 1885421995 1815 1816 1816 1815 380
290 20250401 143700 1884732215 1816 1813 1816 1813 3949
291 20250401 143600 1877564720 1813 1813 1813 1813 516
292 20250401 143500 1876629212 1814 1814 1814 1814 111
293 20250401 143400 1876427858 1814 1814 1815 1813 123
294 20250401 143300 1876204741 1813 1814 1815 1813 3627
295 20250401 143200 1869624474 1814 1813 1814 1812 3125
296 20250401 143100 1863960883 1814 1813 1814 1813 418
297 20250401 143000 1863202773 1813 1814 1814 1813 140
298 20250401 142900 1862948913 1814 1814 1814 1814 3892
299 20250401 142800 1855888825 1814 1814 1814 1814 500
300 20250401 142700 1854981825 1814 1814 1814 1814 155
301 20250401 142600 1854700655 1814 1814 1814 1811 2962
302 20250401 142500 1849330811 1813 1814 1814 1813 410
303 20250401 142400 1848587271 1814 1814 1814 1814 14
304 20250401 142300 1848561875 1814 1813 1814 1813 2662
305 20250401 142200 1843734959 1813 1812 1813 1812 1086
306 20250401 142100 1841766046 1812 1812 1812 1812 206
307 20250401 142000 1841392774 1812 1813 1813 1812 101
308 20250401 141900 1841209761 1812 1812 1812 1812 111
309 20250401 141800 1841008629 1812 1812 1812 1812 0
310 20250401 141700 1841008629 1812 1812 1812 1812 0
311 20250401 141600 1841008629 1812 1812 1812 1812 2
312 20250401 141500 1841005005 1811 1811 1811 1811 0
313 20250401 141400 1841005005 1811 1813 1813 1811 1362
314 20250401 141300 1838536959 1813 1811 1813 1811 2117
315 20250401 141200 1834702926 1811 1811 1811 1811 50
316 20250401 141100 1834612376 1813 1813 1813 1813 38
317 20250401 141000 1834543482 1813 1811 1813 1811 3955
318 20250401 140900 1827375968 1811 1812 1812 1811 1491
319 20250401 140800 1824675382 1811 1811 1811 1811 101
320 20250401 140700 1824492471 1811 1813 1813 1811 2225
321 20250401 140600 1820460440 1813 1815 1815 1813 601
322 20250401 140500 1819370825 1815 1815 1815 1815 754
323 20250401 140400 1818002315 1815 1816 1816 1813 3030
324 20250401 140300 1812505465 1816 1816 1816 1814 468
325 20250401 140200 1811655673 1816 1816 1816 1816 70
326 20250401 140100 1811528553 1816 1816 1816 1816 55
327 20250401 140000 1811428673 1816 1815 1816 1815 3500
328 20250401 135900 1805073150 1815 1815 1815 1812 5823
329 20250401 135800 1794504723 1816 1816 1816 1815 701
330 20250401 135700 1793232307 1815 1814 1816 1814 11784
331 20250401 135600 1771848650 1814 1814 1814 1814 1977
332 20250401 135500 1768262372 1813 1812 1813 1812 8904
333 20250401 135400 1752121406 1812 1812 1812 1812 1523
334 20250401 135300 1749361730 1812 1812 1812 1812 2
335 20250401 135200 1749358106 1812 1813 1813 1812 1012
336 20250401 135100 1747523360 1811 1811 1811 1811 3958
337 20250401 135000 1740355422 1811 1810 1811 1810 31
338 20250401 134900 1740299282 1810 1810 1810 1810 0
339 20250401 134800 1740299282 1810 1810 1810 1808 309
340 20250401 134700 1739739996 1810 1810 1810 1810 200
341 20250401 134600 1739377996 1811 1809 1811 1807 3735
342 20250401 134500 1732619502 1808 1810 1810 1808 6303
343 20250401 134400 1721219898 1811 1811 1811 1811 26
344 20250401 134300 1721172812 1811 1812 1812 1811 3944
345 20250401 134200 1714029710 1812 1812 1812 1812 0
346 20250401 134100 1714029710 1812 1812 1812 1811 5519
347 20250401 134000 1704033282 1812 1812 1812 1812 3
348 20250401 133900 1704027846 1812 1812 1812 1812 5
349 20250401 133800 1704018786 1813 1813 1813 1813 21
350 20250401 133700 1703980713 1813 1812 1813 1812 989
351 20250401 133600 1702188560 1812 1812 1812 1812 900
352 20250401 133500 1700557760 1812 1812 1812 1812 4
353 20250401 133400 1700550512 1812 1811 1812 1811 220
354 20250401 133300 1700152073 1811 1811 1811 1811 12
355 20250401 133200 1700130341 1811 1811 1811 1811 1450
356 20250401 133100 1697504391 1811 1811 1811 1811 2334
357 20250401 133000 1693277517 1811 1811 1811 1811 281
358 20250401 132900 1692768626 1811 1812 1812 1811 1113
359 20250401 132800 1690751982 1812 1813 1813 1812 2743
360 20250401 132700 1685780654 1812 1812 1812 1812 1
361 20250401 132600 1685778842 1812 1812 1812 1812 1
362 20250401 132500 1685777030 1812 1812 1815 1812 2258
363 20250401 132400 1681681294 1812 1812 1812 1811 1384
364 20250401 132300 1679173786 1812 1812 1812 1812 1010
365 20250401 132200 1677343666 1811 1812 1813 1811 2400
366 20250401 132100 1672995139 1813 1810 1813 1810 570
367 20250401 132000 1671963436 1810 1810 1810 1810 0
368 20250401 131900 1671963436 1810 1810 1810 1810 310
369 20250401 131800 1671402336 1812 1809 1812 1809 1474
370 20250401 131700 1668732975 1813 1813 1813 1813 0
371 20250401 131600 1668732975 1813 1808 1813 1808 208
372 20250401 131500 1668355911 1808 1813 1813 1808 2423
373 20250401 131400 1663970282 1813 1812 1813 1812 3504
374 20250401 131300 1657619849 1812 1810 1812 1810 1719
375 20250401 131200 1654506995 1810 1810 1810 1810 3
376 20250401 131100 1654501565 1810 1810 1810 1810 570
377 20250401 131000 1653469865 1810 1810 1810 1810 686
378 20250401 130900 1652228205 1810 1810 1810 1810 158
379 20250401 130800 1651942225 1810 1808 1810 1808 2
380 20250401 130700 1651938607 1808 1808 1808 1808 762
381 20250401 130600 1650560911 1808 1810 1810 1808 4
382 20250401 130500 1650553677 1808 1808 1808 1808 1
383 20250401 130400 1650551869 1806 1807 1807 1806 410
384 20250401 130300 1649811308 1806 1810 1810 1806 436
385 20250401 130200 1649023888 1807 1806 1807 1806 2428
386 20250401 130100 1644638492 1806 1807 1807 1806 1030
387 20250401 130000 1642777898 1806 1809 1810 1806 2380
388 20250401 125900 1638476193 1809 1810 1810 1806 3486
389 20250401 125800 1632174196 1810 1810 1810 1810 1348
390 20250401 125700 1629734316 1810 1809 1810 1809 39
391 20250401 125600 1629663746 1809 1808 1810 1808 126
392 20250401 125500 1629435916 1808 1811 1811 1808 9712
393 20250401 125400 1611856436 1812 1813 1814 1812 4949
394 20250401 125300 1602886686 1814 1814 1814 1814 101
395 20250401 125200 1602703472 1814 1814 1814 1814 107
396 20250401 125100 1602509374 1814 1814 1814 1814 974
397 20250401 125000 1600742538 1814 1814 1814 1814 127
398 20250401 124900 1600512160 1814 1813 1814 1813 114
399 20250401 124800 1600305374 1813 1813 1814 1813 2459
400 20250401 124700 1595847183 1813 1815 1815 1813 6420
401 20250401 124600 1584207484 1817 1817 1817 1815 7
402 20250401 124500 1584194769 1817 1815 1817 1815 1040
403 20250401 124400 1582307135 1813 1817 1817 1813 6167
404 20250401 124300 1571118535 1817 1817 1817 1817 1
405 20250401 124200 1571116718 1817 1817 1817 1817 51
406 20250401 124100 1571024051 1816 1816 1816 1816 1006
407 20250401 124000 1569197155 1817 1814 1817 1814 1683
408 20250401 123900 1566141644 1814 1816 1816 1814 3000
409 20250401 123800 1560697873 1816 1816 1816 1816 20
410 20250401 123700 1560661553 1817 1818 1818 1815 2805
411 20250401 123600 1555568605 1818 1818 1818 1818 1206
412 20250401 123500 1553376097 1818 1817 1818 1817 1152
413 20250401 123400 1551281811 1818 1817 1818 1817 54
414 20250401 123300 1551183688 1817 1815 1817 1815 117
415 20250401 123200 1550971329 1817 1816 1817 1816 690
416 20250401 123100 1549717964 1815 1816 1816 1815 80
417 20250401 123000 1549572704 1816 1814 1816 1814 2510
418 20250401 122900 1545016964 1815 1815 1815 1815 1416
419 20250401 122800 1542446924 1814 1814 1814 1814 259
420 20250401 122700 1541977098 1814 1814 1814 1814 216
421 20250401 122600 1541585274 1814 1814 1814 1814 1027
422 20250401 122500 1539722296 1814 1814 1814 1814 40
423 20250401 122400 1539649736 1814 1814 1815 1814 1600
424 20250401 122300 1536746336 1814 1814 1814 1814 63
425 20250401 122200 1536632054 1814 1816 1816 1814 7794
426 20250401 122100 1522487470 1816 1816 1816 1816 1140
427 20250401 122000 1520417230 1817 1817 1817 1817 56
428 20250401 121900 1520315478 1817 1816 1817 1816 1011
429 20250401 121800 1518478681 1816 1817 1817 1816 1200
430 20250401 121700 1516298291 1816 1816 1816 1816 926
431 20250401 121600 1514616675 1817 1817 1817 1817 55
432 20250401 121500 1514516740 1817 1817 1817 1817 115
433 20250401 121400 1514307785 1816 1816 1816 1816 75
434 20250401 121300 1514171585 1816 1817 1817 1816 326
435 20250401 121200 1513579468 1817 1817 1817 1817 3204
436 20250401 121100 1507757800 1819 1819 1819 1819 1
437 20250401 121000 1507755981 1817 1817 1817 1817 1
438 20250401 120900 1507754164 1820 1819 1821 1819 916
439 20250401 120800 1506087129 1817 1819 1820 1817 787
440 20250401 120700 1504655710 1820 1821 1821 1819 6430
441 20250401 120600 1492953662 1821 1819 1821 1819 2859
442 20250401 120500 1487750628 1819 1819 1819 1819 46
443 20250401 120400 1487666954 1817 1820 1820 1817 598
444 20250401 120300 1486579206 1820 1817 1820 1816 5371
445 20250401 120200 1476813662 1817 1817 1818 1817 2117
446 20250401 120100 1472966814 1817 1815 1817 1815 8112
447 20250401 120000 1458230861 1815 1816 1816 1815 565
448 20250401 115900 1457204836 1815 1815 1815 1815 1010
449 20250401 115800 1455371686 1816 1815 1816 1815 7259
450 20250401 115700 1442192057 1813 1812 1813 1811 15660
451 20250401 115600 1413816529 1812 1812 1813 1812 221
452 20250401 115500 1413416056 1813 1812 1813 1812 165
453 20250401 115400 1413117074 1811 1812 1812 1811 1008
454 20250401 115300 1411290663 1813 1813 1813 1813 1096
455 20250401 115200 1409303615 1813 1814 1815 1813 5036
456 20250401 115100 1400172123 1813 1813 1813 1811 584
457 20250401 115000 1399113491 1813 1810 1813 1810 5297
458 20250401 114900 1389516855 1814 1814 1814 1813 40
459 20250401 114800 1389444330 1813 1813 1813 1813 1897
460 20250401 114700 1386005069 1812 1812 1812 1812 250
461 20250401 114600 1385552069 1812 1810 1812 1810 1999
462 20250401 114500 1381931219 1810 1810 1810 1810 0
463 20250401 114400 1381931219 1810 1810 1810 1810 281
464 20250401 114300 1381422609 1810 1810 1810 1810 20
465 20250401 114200 1381386409 1810 1810 1810 1810 773
466 20250401 114100 1379987279 1810 1810 1810 1810 175
467 20250401 114000 1379670529 1810 1811 1811 1810 124
468 20250401 113900 1379446031 1811 1808 1811 1808 7472
469 20250401 113800 1365932197 1808 1809 1809 1808 227
470 20250401 113700 1365521775 1809 1809 1809 1809 1005
471 20250401 113600 1363703730 1809 1809 1809 1809 25
472 20250401 113500 1363658505 1809 1809 1809 1809 365
473 20250401 113400 1362998220 1809 1810 1810 1809 245
474 20250401 113300 1362554993 1810 1809 1810 1809 2561
475 20250401 113200 1357922140 1809 1812 1812 1809 3219
476 20250401 113100 1352095582 1811 1811 1811 1810 1814
477 20250401 113000 1348811192 1811 1811 1811 1811 5755
478 20250401 112900 1338388887 1811 1811 1811 1811 4376
479 20250401 112800 1330463951 1811 1811 1811 1811 102
480 20250401 112700 1330279229 1811 1811 1811 1810 389
481 20250401 112600 1329574963 1810 1810 1810 1810 1278
482 20250401 112500 1327261783 1811 1809 1811 1809 2497
483 20250401 112400 1322743091 1810 1805 1810 1805 5360
484 20250401 112300 1313068241 1810 1810 1810 1810 73
485 20250401 112200 1312936111 1810 1807 1810 1806 6912
486 20250401 112100 1300451845 1810 1810 1810 1808 804
487 20250401 112000 1298997547 1810 1808 1810 1808 844
488 20250401 111900 1297470377 1810 1808 1811 1808 1315
489 20250401 111800 1295090508 1811 1810 1811 1809 11736
490 20250401 111700 1273841397 1810 1810 1810 1810 276
491 20250401 111600 1273341837 1811 1805 1811 1805 21080
492 20250401 111500 1235217849 1806 1806 1806 1803 890
493 20250401 111400 1233611175 1805 1801 1805 1801 33323
494 20250401 111300 1173506780 1803 1802 1803 1802 4561
495 20250401 111200 1165286553 1800 1802 1802 1800 4734
496 20250401 111100 1156759885 1802 1799 1802 1799 8619
497 20250401 111000 1141240214 1799 1797 1799 1797 1644
498 20250401 110900 1138284352 1797 1798 1798 1797 3394
499 20250401 110800 1132185269 1798 1798 1799 1798 5018
500 20250401 110700 1123162895 1798 1800 1800 1798 1304
501 20250401 110600 1120817798 1800 1800 1800 1798 444
502 20250401 110500 1120018873 1801 1799 1801 1799 15222
503 20250401 110400 1092621660 1798 1797 1798 1797 5877
504 20250401 110300 1082057408 1797 1797 1798 1795 1693
505 20250401 110200 1079016357 1797 1797 1797 1797 1151
506 20250401 110100 1076948010 1797 1794 1797 1788 4607
507 20250401 110000 1068686548 1793 1793 1793 1793 19
508 20250401 105900 1068652481 1793 1793 1793 1793 803
509 20250401 105800 1067212702 1793 1795 1795 1793 8444
510 20250401 105700 1052065877 1793 1795 1795 1793 761
511 20250401 105600 1050700200 1795 1794 1795 1793 3548
512 20250401 105500 1044334321 1794 1795 1795 1794 1129
513 20250401 105400 1042307775 1795 1794 1797 1794 1349
514 20250401 105300 1039886279 1794 1785 1794 1785 2580
515 20250401 105200 1035262622 1791 1784 1791 1784 1796
516 20250401 105100 1032052565 1791 1788 1791 1784 1010
517 20250401 105000 1030248421 1788 1789 1792 1788 7896
518 20250401 104900 1016117607 1789 1790 1790 1789 1872
519 20250401 104800 1012766838 1790 1790 1791 1790 3600
520 20250401 104700 1006322715 1790 1787 1790 1787 8319
521 20250401 104600 991440756 1787 1787 1787 1787 3999
522 20250401 104500 984294543 1787 1784 1787 1783 4500
523 20250401 104400 976261841 1783 1781 1784 1781 6437
524 20250401 104300 964789638 1780 1777 1780 1777 796
525 20250401 104200 963373460 1777 1777 1781 1777 8348
526 20250401 104100 948538888 1777 1777 1777 1777 2
527 20250401 104000 948535334 1777 1781 1781 1777 5018
528 20250401 103900 939618277 1781 1781 1781 1781 1
529 20250401 103800 939616496 1777 1777 1777 1777 17
530 20250401 103700 939586287 1777 1780 1780 1777 16000
531 20250401 103600 911150545 1782 1782 1782 1782 0
532 20250401 103500 911150545 1782 1779 1782 1779 606
533 20250401 103400 910070734 1782 1782 1782 1782 6
534 20250401 103300 910060042 1782 1777 1782 1777 833
535 20250401 103200 908576136 1777 1782 1782 1777 2428
536 20250401 103100 904258809 1782 1782 1782 1782 2001
537 20250401 103000 900693027 1782 1781 1782 1780 15745
538 20250401 102900 872651987 1780 1780 1780 1780 0
539 20250401 102800 872651987 1780 1780 1780 1780 1500
540 20250401 102700 869981987 1780 1781 1781 1780 305
541 20250401 102600 869439082 1781 1781 1781 1780 1026
542 20250401 102500 867612776 1781 1782 1782 1781 5238
543 20250401 102400 858281664 1782 1782 1782 1782 13
544 20250401 102300 858258498 1782 1782 1783 1782 214
545 20250401 102200 857877145 1782 1782 1782 1782 4499
546 20250401 102100 849859927 1782 1783 1783 1782 305
547 20250401 102000 849316217 1783 1783 1783 1783 81
548 20250401 101900 849171794 1783 1782 1783 1782 1403
549 20250401 101800 846670248 1783 1783 1783 1783 12
550 20250401 101700 846648852 1783 1783 1783 1783 1
551 20250401 101600 846647069 1783 1782 1784 1781 12147
552 20250401 101500 824994170 1782 1782 1782 1781 1047
553 20250401 101400 823128618 1782 1783 1783 1782 7
554 20250401 101300 823116143 1783 1783 1783 1780 31
555 20250401 101200 823060873 1783 1782 1783 1782 1882
556 20250401 101100 819707144 1782 1780 1782 1780 2168
557 20250401 101000 815848096 1778 1776 1779 1776 3917
558 20250401 100900 808881691 1779 1779 1779 1776 712
559 20250401 100800 807615061 1779 1779 1779 1779 65
560 20250401 100700 807499426 1776 1779 1779 1776 135
561 20250401 100600 807259507 1779 1775 1779 1775 208
562 20250401 100500 806890287 1775 1779 1779 1775 3968
563 20250401 100400 799842451 1779 1780 1780 1779 177
564 20250401 100300 799527562 1776 1776 1776 1776 3036
565 20250401 100200 794135626 1776 1775 1776 1773 427
566 20250401 100100 793378493 1775 1774 1776 1773 4791
567 20250401 100000 784877884 1775 1775 1775 1774 3108
568 20250401 095900 779363185 1775 1777 1777 1775 7633
569 20250401 095800 765806844 1777 1778 1779 1777 3113
570 20250401 095700 760274788 1778 1777 1778 1777 618
571 20250401 095600 759176484 1780 1785 1785 1778 1920
572 20250401 095500 755760263 1780 1785 1785 1780 307
573 20250401 095400 755213338 1785 1785 1785 1785 500
574 20250401 095300 754320838 1785 1785 1785 1785 30
575 20250401 095200 754267288 1785 1780 1786 1779 5721
576 20250401 095100 744076942 1785 1782 1785 1782 6
577 20250401 095000 744066235 1780 1783 1786 1780 464
578 20250401 094900 743238824 1786 1787 1787 1786 1256
579 20250401 094800 740995327 1787 1785 1787 1785 1452
580 20250401 094700 738401411 1787 1781 1787 1780 10680
581 20250401 094600 719350446 1781 1775 1781 1774 4723
582 20250401 094500 710955950 1774 1777 1777 1774 4141
583 20250401 094400 703600153 1777 1779 1779 1777 4617
584 20250401 094300 695395065 1779 1777 1779 1777 417
585 20250401 094200 694654036 1777 1775 1777 1774 6641
586 20250401 094100 682862058 1775 1777 1777 1775 4186
587 20250401 094000 675428154 1777 1778 1778 1776 22425
588 20250401 093900 635571794 1779 1782 1782 1779 4236
589 20250401 093800 628035876 1782 1783 1783 1780 1296
590 20250401 093700 625726671 1781 1778 1785 1778 3967
591 20250401 093600 618670518 1778 1779 1780 1778 8943
592 20250401 093500 602762862 1778 1778 1786 1778 3729
593 20250401 093400 596124910 1778 1786 1786 1778 1574
594 20250401 093300 593314274 1786 1787 1787 1778 1675
595 20250401 093200 590336047 1778 1783 1788 1778 5840
596 20250401 093100 579940345 1789 1786 1789 1783 7142
597 20250401 093000 567182414 1789 1783 1789 1783 5964
598 20250401 092900 556535980 1785 1784 1786 1783 7974
599 20250401 092800 542305127 1784 1782 1784 1776 2419
600 20250401 092700 537997444 1782 1775 1785 1775 4172
601 20250401 092600 530559954 1782 1783 1783 1775 7041
602 20250401 092500 518045882 1783 1780 1783 1777 8150
603 20250401 092400 503550976 1783 1785 1785 1783 2812
604 20250401 092300 498533381 1785 1786 1786 1785 9277
605 20250401 092200 481972069 1786 1791 1791 1786 10616
606 20250401 092100 462985741 1790 1791 1791 1790 2048
607 20250401 092000 459319754 1792 1791 1792 1791 2840
608 20250401 091900 454232960 1792 1792 1793 1792 5089
609 20250401 091800 445113451 1793 1793 1794 1793 6575
610 20250401 091700 433321684 1793 1794 1794 1793 2294
611 20250401 091600 429208535 1794 1796 1796 1792 14756
612 20250401 091500 402743793 1796 1794 1796 1794 337
613 20250401 091400 402138826 1794 1798 1798 1793 16391
614 20250401 091300 372717184 1796 1796 1797 1796 1929
615 20250401 091200 369252215 1796 1800 1800 1794 5327
616 20250401 091100 359685189 1800 1800 1801 1798 5557
617 20250401 091000 349682451 1800 1805 1805 1800 5193
618 20250401 090900 340327672 1805 1805 1805 1803 7186
619 20250401 090800 327361744 1805 1795 1805 1795 19658
620 20250401 090700 291956423 1800 1793 1800 1790 24873
621 20250401 090600 247274658 1793 1789 1797 1789 17946
622 20250401 090500 215080068 1789 1791 1792 1789 14742
623 20250401 090400 188670896 1791 1788 1791 1786 19218
624 20250401 090300 154284697 1788 1783 1788 1782 18898
625 20250401 090200 120539525 1784 1783 1788 1777 6143
626 20250401 090100 109571074 1784 1788 1792 1777 28214
627 20250401 090000 59063694 1788 1768 1794 1768 16930

1
032820/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,565803,164677432,1029195657,299548248808,0.34
20250327,614690,164677432,1150084990,308111475272,0.37
20250326,552961,164677432,1067767691,317992121192,0.34
20250325,557183,164677432,1082049386,319803572944,0.34
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 565803 164677432 1029195657 299548248808 0.34
3 20250327 614690 164677432 1150084990 308111475272 0.37
4 20250326 552961 164677432 1067767691 317992121192 0.34
5 20250325 557183 164677432 1082049386 319803572944 0.34