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

628
033250/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,628 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192600,385850174,1105,1105,1105,1105,3783
20250401,192500,385850174,1105,1105,1105,1105,0
20250401,192400,385850174,1105,1105,1105,1105,0
20250401,192300,385850174,1105,1105,1105,1105,0
20250401,192200,385850174,1105,1105,1105,1105,0
20250401,192100,385850174,1105,1105,1105,1105,0
20250401,192000,385850174,1105,1105,1105,1105,0
20250401,191900,385850174,1105,1105,1105,1105,0
20250401,191800,385850174,1105,1105,1105,1105,0
20250401,191700,385850174,1105,1105,1105,1105,0
20250401,191600,385850174,1105,1105,1105,1105,0
20250401,191500,385850174,1105,1105,1105,1105,0
20250401,191400,385850174,1105,1105,1105,1105,0
20250401,191300,385850174,1105,1105,1105,1105,0
20250401,191200,385850174,1105,1105,1105,1105,0
20250401,191100,385850174,1105,1105,1105,1105,0
20250401,191000,385850174,1105,1105,1105,1105,0
20250401,190900,385850174,1105,1105,1105,1105,0
20250401,190800,385850174,1105,1105,1105,1105,0
20250401,190700,385850174,1105,1105,1105,1105,0
20250401,190600,385850174,1105,1105,1105,1105,0
20250401,190500,385850174,1105,1105,1105,1105,0
20250401,190400,385850174,1105,1105,1105,1105,0
20250401,190300,385850174,1105,1105,1105,1105,0
20250401,190200,385850174,1105,1105,1105,1105,0
20250401,190100,385850174,1105,1105,1105,1105,0
20250401,190000,385850174,1105,1105,1105,1105,0
20250401,185900,385850174,1105,1105,1105,1105,0
20250401,185800,385850174,1105,1105,1105,1105,0
20250401,185700,385850174,1105,1105,1105,1105,0
20250401,185600,385850174,1105,1105,1105,1105,3783
20250401,185500,385850174,1105,1105,1105,1105,0
20250401,185400,385850174,1105,1105,1105,1105,0
20250401,185300,385850174,1105,1105,1105,1105,0
20250401,185200,385850174,1105,1105,1105,1105,0
20250401,185100,385850174,1105,1105,1105,1105,0
20250401,185000,385850174,1105,1105,1105,1105,0
20250401,184900,385850174,1105,1105,1105,1105,0
20250401,184800,385850174,1105,1105,1105,1105,0
20250401,184700,385850174,1105,1105,1105,1105,0
20250401,184600,385850174,1105,1105,1105,1105,0
20250401,184500,385850174,1105,1105,1105,1105,0
20250401,184400,385850174,1105,1105,1105,1105,0
20250401,184300,385850174,1105,1105,1105,1105,0
20250401,184200,385850174,1105,1105,1105,1105,0
20250401,184100,385850174,1105,1105,1105,1105,0
20250401,184000,385850174,1105,1105,1105,1105,0
20250401,183900,385850174,1105,1105,1105,1105,0
20250401,183800,385850174,1105,1105,1105,1105,0
20250401,183700,385850174,1105,1105,1105,1105,0
20250401,183600,385850174,1105,1105,1105,1105,0
20250401,183500,385850174,1105,1105,1105,1105,0
20250401,183400,385850174,1105,1105,1105,1105,0
20250401,183300,385850174,1105,1105,1105,1105,0
20250401,183200,385850174,1105,1105,1105,1105,0
20250401,183100,385850174,1105,1105,1105,1105,0
20250401,183000,385850174,1105,1105,1105,1105,0
20250401,182900,385850174,1105,1105,1105,1105,0
20250401,182800,385850174,1105,1105,1105,1105,0
20250401,182700,385850174,1105,1105,1105,1105,0
20250401,182600,385850174,1105,1105,1105,1105,3783
20250401,182500,385850174,1105,1105,1105,1105,0
20250401,182400,385850174,1105,1105,1105,1105,0
20250401,182300,385850174,1105,1105,1105,1105,0
20250401,182200,385850174,1105,1105,1105,1105,0
20250401,182100,385850174,1105,1105,1105,1105,0
20250401,182000,385850174,1105,1105,1105,1105,0
20250401,181900,385850174,1105,1105,1105,1105,0
20250401,181800,385850174,1105,1105,1105,1105,0
20250401,181700,385850174,1105,1105,1105,1105,0
20250401,181600,385850174,1105,1105,1105,1105,0
20250401,181500,385850174,1105,1105,1105,1105,0
20250401,181400,385850174,1105,1105,1105,1105,0
20250401,181300,385850174,1105,1105,1105,1105,0
20250401,181200,385850174,1105,1105,1105,1105,0
20250401,181100,385850174,1105,1105,1105,1105,0
20250401,181000,385850174,1105,1105,1105,1105,0
20250401,180900,385850174,1105,1105,1105,1105,0
20250401,180800,385850174,1105,1105,1105,1105,0
20250401,180700,385850174,1105,1105,1105,1105,0
20250401,180600,385850174,1105,1105,1105,1105,0
20250401,180500,385850174,1105,1105,1105,1105,0
20250401,180400,385850174,1105,1105,1105,1105,0
20250401,180300,385850174,1105,1105,1105,1105,0
20250401,180200,385850174,1105,1105,1105,1105,0
20250401,180100,385850174,1105,1105,1105,1105,0
20250401,180000,385850174,1105,1105,1105,1105,0
20250401,175900,385850174,1105,1105,1105,1105,0
20250401,175800,385850174,1105,1105,1105,1105,0
20250401,175700,385850174,1105,1105,1105,1105,0
20250401,175600,385850174,1105,1105,1105,1105,3783
20250401,175500,385850174,1105,1105,1105,1105,0
20250401,175400,385850174,1105,1105,1105,1105,0
20250401,175300,385850174,1105,1105,1105,1105,0
20250401,175200,385850174,1105,1105,1105,1105,0
20250401,175100,385850174,1105,1105,1105,1105,0
20250401,175000,385850174,1105,1105,1105,1105,0
20250401,174900,385850174,1105,1105,1105,1105,0
20250401,174800,385850174,1105,1105,1105,1105,0
20250401,174700,385850174,1105,1105,1105,1105,0
20250401,174600,385850174,1105,1105,1105,1105,0
20250401,174500,385850174,1105,1105,1105,1105,0
20250401,174400,385850174,1105,1105,1105,1105,0
20250401,174300,385850174,1105,1105,1105,1105,0
20250401,174200,385850174,1105,1105,1105,1105,0
20250401,174100,385850174,1105,1105,1105,1105,0
20250401,174000,385850174,1105,1105,1105,1105,0
20250401,173900,385850174,1105,1105,1105,1105,0
20250401,173800,385850174,1105,1105,1105,1105,0
20250401,173700,385850174,1105,1105,1105,1105,0
20250401,173600,385850174,1105,1105,1105,1105,0
20250401,173500,385850174,1105,1105,1105,1105,0
20250401,173400,385850174,1105,1105,1105,1105,0
20250401,173300,385850174,1105,1105,1105,1105,0
20250401,173200,385850174,1105,1105,1105,1105,0
20250401,173100,385850174,1105,1105,1105,1105,0
20250401,173000,385850174,1105,1105,1105,1105,0
20250401,172900,385850174,1105,1105,1105,1105,0
20250401,172800,385850174,1105,1105,1105,1105,0
20250401,172700,385850174,1105,1105,1105,1105,0
20250401,172600,385850174,1105,1105,1105,1105,3783
20250401,172500,385850174,1105,1105,1105,1105,0
20250401,172400,385850174,1105,1105,1105,1105,0
20250401,172300,385850174,1105,1105,1105,1105,0
20250401,172200,385850174,1105,1105,1105,1105,0
20250401,172100,385850174,1105,1105,1105,1105,0
20250401,172000,385850174,1105,1105,1105,1105,0
20250401,171900,385850174,1105,1105,1105,1105,0
20250401,171800,385850174,1105,1105,1105,1105,0
20250401,171700,385850174,1105,1105,1105,1105,0
20250401,171600,385850174,1105,1105,1105,1105,0
20250401,171500,385850174,1105,1105,1105,1105,0
20250401,171400,385850174,1105,1105,1105,1105,0
20250401,171300,385850174,1105,1105,1105,1105,0
20250401,171200,385850174,1105,1105,1105,1105,0
20250401,171100,385850174,1105,1105,1105,1105,0
20250401,171000,385850174,1105,1105,1105,1105,0
20250401,170900,385850174,1105,1105,1105,1105,0
20250401,170800,385850174,1105,1105,1105,1105,0
20250401,170700,385850174,1105,1105,1105,1105,0
20250401,170600,385850174,1105,1105,1105,1105,0
20250401,170500,385850174,1105,1105,1105,1105,0
20250401,170400,385850174,1105,1105,1105,1105,0
20250401,170300,385850174,1105,1105,1105,1105,0
20250401,170200,385850174,1105,1105,1105,1105,0
20250401,170100,385850174,1105,1105,1105,1105,0
20250401,170000,385850174,1105,1105,1105,1105,0
20250401,165900,385850174,1105,1105,1105,1105,0
20250401,165800,385850174,1105,1105,1105,1105,0
20250401,165700,385850174,1105,1105,1105,1105,0
20250401,165600,385850174,1105,1105,1105,1105,3783
20250401,165500,385850174,1105,1105,1105,1105,0
20250401,165400,385850174,1105,1105,1105,1105,0
20250401,165300,385850174,1105,1105,1105,1105,0
20250401,165200,385850174,1105,1105,1105,1105,0
20250401,165100,385850174,1105,1105,1105,1105,0
20250401,165000,385850174,1105,1105,1105,1105,0
20250401,164900,385850174,1105,1105,1105,1105,0
20250401,164800,385850174,1105,1105,1105,1105,0
20250401,164700,385850174,1105,1105,1105,1105,0
20250401,164600,385850174,1105,1105,1105,1105,0
20250401,164500,385850174,1105,1105,1105,1105,0
20250401,164400,385850174,1105,1105,1105,1105,0
20250401,164300,385850174,1105,1105,1105,1105,0
20250401,164200,385850174,1105,1105,1105,1105,0
20250401,164100,385850174,1105,1105,1105,1105,0
20250401,164000,385850174,1105,1105,1105,1105,0
20250401,163900,385850174,1105,1105,1105,1105,0
20250401,163800,385850174,1105,1105,1105,1105,0
20250401,163700,385850174,1105,1105,1105,1105,0
20250401,163600,385850174,1105,1105,1105,1105,0
20250401,163500,385850174,1105,1105,1105,1105,0
20250401,163400,385850174,1105,1105,1105,1105,0
20250401,163300,385850174,1105,1105,1105,1105,0
20250401,163200,385850174,1105,1105,1105,1105,0
20250401,163100,385850174,1105,1105,1105,1105,0
20250401,163000,385850174,1105,1105,1105,1105,0
20250401,162900,385850174,1105,1105,1105,1105,0
20250401,162800,385850174,1105,1105,1105,1105,0
20250401,162700,385850174,1105,1105,1105,1105,0
20250401,162600,385850174,1105,1105,1105,1105,3783
20250401,162500,385850174,1105,1105,1105,1105,0
20250401,162400,385850174,1105,1105,1105,1105,0
20250401,162300,385850174,1105,1105,1105,1105,0
20250401,162200,385850174,1105,1105,1105,1105,0
20250401,162100,385850174,1105,1105,1105,1105,0
20250401,162000,385850174,1105,1105,1105,1105,0
20250401,161900,385850174,1105,1105,1105,1105,0
20250401,161800,385850174,1105,1105,1105,1105,0
20250401,161700,385850174,1105,1105,1105,1105,0
20250401,161600,385850174,1105,1105,1105,1105,0
20250401,161500,385850174,1105,1105,1105,1105,0
20250401,161400,385850174,1105,1105,1105,1105,0
20250401,161300,385850174,1105,1105,1105,1105,0
20250401,161200,385850174,1105,1105,1105,1105,0
20250401,161100,385850174,1105,1105,1105,1105,0
20250401,161000,385850174,1105,1105,1105,1105,0
20250401,160900,385850174,1105,1105,1105,1105,0
20250401,160800,385850174,1105,1105,1105,1105,0
20250401,160700,385850174,1105,1105,1105,1105,0
20250401,160600,385850174,1105,1105,1105,1105,0
20250401,160500,385850174,1105,1105,1105,1105,0
20250401,160400,385850174,1105,1105,1105,1105,0
20250401,160300,385850174,1105,1105,1105,1105,0
20250401,160200,385850174,1105,1105,1105,1105,0
20250401,160100,385850174,1105,1105,1105,1105,0
20250401,160000,385850174,1105,1105,1105,1105,0
20250401,155900,385850174,1105,1105,1105,1105,0
20250401,155800,385850174,1105,1105,1105,1105,0
20250401,155700,385850174,1105,1105,1105,1105,0
20250401,155600,385850174,1105,1105,1105,1105,3783
20250401,155500,385850174,1105,1105,1105,1105,0
20250401,155400,385850174,1105,1105,1105,1105,0
20250401,155300,385850174,1105,1105,1105,1105,0
20250401,155200,385850174,1105,1105,1105,1105,0
20250401,155100,385850174,1105,1105,1105,1105,0
20250401,155000,385850174,1105,1105,1105,1105,0
20250401,154900,385850174,1105,1105,1105,1105,0
20250401,154800,385850174,1105,1105,1105,1105,0
20250401,154700,385850174,1105,1105,1105,1105,0
20250401,154600,385850174,1105,1105,1105,1105,0
20250401,154500,385850174,1105,1105,1105,1105,0
20250401,154400,385850174,1105,1105,1105,1105,0
20250401,154300,385850174,1105,1105,1105,1105,0
20250401,154200,385850174,1105,1105,1105,1105,0
20250401,154100,385850174,1105,1105,1105,1105,0
20250401,154000,385850174,1105,1105,1105,1105,0
20250401,153900,385850174,1105,1105,1105,1105,0
20250401,153800,385850174,1105,1105,1105,1105,0
20250401,153700,385850174,1105,1105,1105,1105,0
20250401,153600,385850174,1105,1105,1105,1105,0
20250401,153500,385850174,1105,1105,1105,1105,0
20250401,153400,385850174,1105,1105,1105,1105,0
20250401,153300,385850174,1105,1105,1105,1105,0
20250401,153200,385850174,1105,1105,1105,1105,0
20250401,153100,385850174,1105,1105,1105,1105,0
20250401,153000,385850174,1105,1105,1105,1105,3783
20250401,152900,381669959,1103,1103,1103,1103,0
20250401,152800,381669959,1103,1103,1103,1103,0
20250401,152700,381669959,1103,1103,1103,1103,0
20250401,152600,381669959,1103,1103,1103,1103,0
20250401,152500,381669959,1103,1103,1103,1103,0
20250401,152400,381669959,1103,1103,1103,1103,0
20250401,152300,381669959,1103,1103,1103,1103,0
20250401,152200,381669959,1103,1103,1103,1103,0
20250401,152100,381669959,1103,1103,1103,1103,0
20250401,152000,381669959,1103,1103,1103,1103,0
20250401,151900,381669959,1103,1103,1103,1103,383
20250401,151800,381247510,1103,1103,1103,1103,0
20250401,151700,381247510,1103,1103,1103,1103,4
20250401,151600,381243098,1103,1103,1103,1103,700
20250401,151500,380470998,1103,1101,1103,1096,753
20250401,151400,379644348,1097,1097,1097,1097,0
20250401,151300,379644348,1097,1097,1097,1097,0
20250401,151200,379644348,1097,1100,1100,1097,777
20250401,151100,378790591,1102,1102,1102,1102,100
20250401,151000,378680391,1103,1102,1103,1102,2042
20250401,150900,376429471,1102,1102,1102,1102,0
20250401,150800,376429471,1102,1102,1102,1102,0
20250401,150700,376429471,1102,1102,1102,1102,4
20250401,150600,376425063,1102,1102,1102,1102,9
20250401,150500,376415145,1102,1102,1102,1100,6
20250401,150400,376408538,1102,1102,1102,1102,9
20250401,150300,376398620,1103,1103,1104,1103,1002
20250401,150200,375293413,1104,1103,1104,1103,1582
20250401,150100,373547886,1103,1103,1103,1103,0
20250401,150000,373547886,1103,1103,1103,1103,1
20250401,145900,373546783,1102,1102,1102,1102,1004
20250401,145800,372440375,1100,1100,1100,1100,0
20250401,145700,372440375,1100,1100,1100,1100,0
20250401,145600,372440375,1100,1100,1100,1100,2088
20250401,145500,370143575,1100,1098,1100,1098,2
20250401,145400,370141377,1100,1100,1100,1100,0
20250401,145300,370141377,1100,1099,1100,1099,1157
20250401,145200,368869690,1098,1098,1098,1098,0
20250401,145100,368869690,1098,1098,1098,1096,742
20250401,145000,368055468,1099,1099,1099,1099,0
20250401,144900,368055468,1099,1099,1099,1099,0
20250401,144800,368055468,1099,1099,1099,1099,0
20250401,144700,368055468,1099,1099,1099,1098,115
20250401,144600,367929183,1099,1099,1099,1098,124
20250401,144500,367793007,1099,1099,1099,1099,120
20250401,144400,367661127,1099,1099,1099,1099,11
20250401,144300,367649038,1099,1099,1099,1099,11
20250401,144200,367636949,1099,1099,1099,1099,0
20250401,144100,367636949,1099,1099,1099,1099,0
20250401,144000,367636949,1099,1099,1099,1099,1
20250401,143900,367635850,1096,1099,1099,1096,896
20250401,143800,366652576,1100,1099,1100,1098,1001
20250401,143700,365553230,1100,1100,1100,1100,1
20250401,143600,365552130,1099,1099,1099,1099,0
20250401,143500,365552130,1099,1099,1099,1099,0
20250401,143400,365552130,1099,1099,1099,1099,516
20250401,143300,364985046,1099,1099,1099,1098,472
20250401,143200,364466454,1100,1100,1100,1100,50
20250401,143100,364411454,1100,1098,1100,1098,2198
20250401,143000,361994639,1098,1097,1099,1097,305
20250401,142900,361660048,1100,1100,1100,1100,1
20250401,142800,361658948,1099,1099,1099,1099,66
20250401,142700,361586414,1099,1099,1099,1099,0
20250401,142600,361586414,1099,1100,1100,1099,229
20250401,142500,361334742,1102,1102,1102,1102,1
20250401,142400,361333640,1099,1099,1099,1099,1
20250401,142300,361332541,1099,1099,1099,1099,17
20250401,142200,361313858,1099,1099,1102,1099,5132
20250401,142100,355673397,1100,1102,1102,1100,1348
20250401,142000,354189901,1099,1099,1099,1099,1001
20250401,141900,353089802,1100,1100,1100,1100,2075
20250401,141800,350807302,1101,1103,1103,1101,108
20250401,141700,350688181,1104,1104,1104,1104,1
20250401,141600,350687077,1105,1105,1105,1105,0
20250401,141500,350687077,1105,1105,1105,1105,1
20250401,141400,350685972,1106,1106,1106,1106,1
20250401,141300,350684866,1106,1105,1106,1105,36
20250401,141200,350645085,1104,1100,1104,1100,1900
20250401,141100,348551485,1102,1104,1104,1102,585
20250401,141000,347905847,1104,1104,1104,1104,500
20250401,140900,347353847,1104,1104,1104,1104,46
20250401,140800,347303063,1106,1106,1106,1106,0
20250401,140700,347303063,1106,1104,1106,1104,1445
20250401,140600,345706383,1104,1104,1104,1104,1206
20250401,140500,344374959,1103,1101,1103,1101,2165
20250401,140400,341990964,1102,1102,1102,1102,0
20250401,140300,341990964,1102,1102,1102,1102,100
20250401,140200,341880764,1103,1103,1103,1103,0
20250401,140100,341880764,1103,1103,1103,1103,0
20250401,140000,341880764,1103,1103,1103,1103,64
20250401,135900,341810172,1103,1103,1103,1103,0
20250401,135800,341810172,1103,1103,1103,1103,1000
20250401,135700,340707172,1099,1099,1099,1099,0
20250401,135600,340707172,1099,1099,1099,1099,800
20250401,135500,339827972,1102,1102,1102,1102,0
20250401,135400,339827972,1102,1102,1102,1102,0
20250401,135300,339827972,1102,1102,1102,1102,819
20250401,135200,338925434,1101,1101,1101,1101,100
20250401,135100,338815334,1101,1100,1101,1100,171
20250401,135000,338627163,1100,1100,1100,1100,4
20250401,134900,338622763,1102,1102,1102,1102,0
20250401,134800,338622763,1102,1102,1102,1102,0
20250401,134700,338622763,1102,1102,1102,1102,0
20250401,134600,338622763,1102,1103,1103,1102,514
20250401,134500,338056102,1102,1102,1102,1102,24
20250401,134400,338029654,1102,1102,1102,1102,4
20250401,134300,338025246,1099,1102,1103,1099,226
20250401,134200,337776832,1102,1102,1102,1102,1360
20250401,134100,336278112,1102,1102,1102,1102,0
20250401,134000,336278112,1102,1102,1102,1102,0
20250401,133900,336278112,1102,1102,1102,1102,1
20250401,133800,336277010,1101,1101,1101,1101,0
20250401,133700,336277010,1101,1101,1101,1101,0
20250401,133600,336277010,1101,1101,1102,1101,4282
20250401,133500,331561227,1101,1099,1101,1099,1111
20250401,133400,330339227,1097,1097,1097,1097,2305
20250401,133300,327810642,1097,1097,1097,1097,900
20250401,133200,326823342,1098,1098,1098,1098,99
20250401,133100,326714640,1097,1097,1097,1097,1213
20250401,133000,325383979,1098,1098,1098,1098,100
20250401,132900,325274179,1101,1101,1101,1101,0
20250401,132800,325274179,1101,1101,1101,1101,0
20250401,132700,325274179,1101,1101,1101,1101,0
20250401,132600,325274179,1101,1101,1101,1101,1
20250401,132500,325273078,1097,1097,1097,1097,0
20250401,132400,325273078,1097,1097,1097,1097,9
20250401,132300,325263205,1101,1101,1101,1101,0
20250401,132200,325263205,1101,1101,1101,1101,0
20250401,132100,325263205,1101,1101,1101,1101,0
20250401,132000,325263205,1101,1101,1101,1101,0
20250401,131900,325263205,1101,1101,1101,1101,0
20250401,131800,325263205,1101,1101,1101,1101,0
20250401,131700,325263205,1101,1101,1101,1101,20
20250401,131600,325241185,1101,1101,1101,1101,0
20250401,131500,325241185,1101,1101,1101,1101,1000
20250401,131400,324140185,1102,1101,1102,1100,3266
20250401,131300,320545708,1101,1101,1101,1101,0
20250401,131200,320545708,1101,1101,1101,1101,0
20250401,131100,320545708,1101,1101,1101,1101,0
20250401,131000,320545708,1101,1101,1101,1101,0
20250401,130900,320545708,1101,1101,1101,1101,0
20250401,130800,320545708,1101,1101,1101,1101,53
20250401,130700,320487355,1096,1096,1096,1096,100
20250401,130600,320377755,1096,1096,1096,1096,1350
20250401,130500,318898155,1103,1103,1103,1103,0
20250401,130400,318898155,1103,1103,1103,1103,0
20250401,130300,318898155,1103,1103,1103,1103,0
20250401,130200,318898155,1103,1103,1103,1103,0
20250401,130100,318898155,1103,1103,1103,1103,0
20250401,130000,318898155,1103,1103,1103,1103,0
20250401,125900,318898155,1103,1103,1103,1103,0
20250401,125800,318898155,1103,1103,1103,1103,0
20250401,125700,318898155,1103,1100,1103,1100,6
20250401,125600,318891552,1103,1094,1103,1094,1762
20250401,125500,316962364,1096,1101,1101,1096,5038
20250401,125400,311425518,1103,1103,1103,1103,0
20250401,125300,311425518,1103,1103,1103,1103,100
20250401,125200,311315218,1102,1103,1103,1102,490
20250401,125100,310775148,1104,1104,1104,1104,391
20250401,125000,310343484,1107,1107,1107,1107,0
20250401,124900,310343484,1107,1107,1107,1107,2413
20250401,124800,307672293,1107,1107,1107,1107,1
20250401,124700,307671186,1105,1105,1105,1105,0
20250401,124600,307671186,1105,1105,1105,1105,2083
20250401,124500,305369471,1104,1104,1104,1104,43
20250401,124400,305321999,1104,1104,1104,1104,1600
20250401,124300,303555599,1103,1103,1103,1103,282
20250401,124200,303244553,1103,1103,1103,1103,0
20250401,124100,303244553,1103,1103,1103,1103,0
20250401,124000,303244553,1103,1103,1103,1103,2075
20250401,123900,300955828,1103,1102,1103,1102,1040
20250401,123800,299808748,1102,1102,1102,1102,32
20250401,123700,299773484,1102,1102,1102,1102,18
20250401,123600,299753648,1104,1104,1104,1104,0
20250401,123500,299753648,1104,1098,1104,1098,2152
20250401,123400,297385205,1097,1096,1097,1096,172
20250401,123300,297196522,1096,1096,1096,1096,30
20250401,123200,297163642,1096,1096,1096,1096,0
20250401,123100,297163642,1096,1097,1097,1096,122
20250401,123000,297029929,1095,1095,1095,1095,592
20250401,122900,296381689,1095,1096,1096,1095,1000
20250401,122800,295286654,1095,1097,1097,1095,500
20250401,122700,294738687,1095,1095,1095,1095,0
20250401,122600,294738687,1095,1095,1095,1095,0
20250401,122500,294738687,1095,1097,1097,1095,1500
20250401,122400,293095498,1100,1100,1100,1100,1
20250401,122300,293094398,1099,1099,1099,1099,0
20250401,122200,293094398,1099,1097,1099,1097,1060
20250401,122100,291931458,1098,1098,1098,1098,135
20250401,122000,291783228,1098,1098,1098,1098,10
20250401,121900,291772248,1100,1100,1100,1100,1
20250401,121800,291771148,1098,1098,1098,1098,0
20250401,121700,291771148,1098,1099,1101,1098,4042
20250401,121600,287328846,1099,1099,1099,1099,0
20250401,121500,287328846,1099,1100,1100,1099,2208
20250401,121400,284902189,1100,1100,1100,1100,0
20250401,121300,284902189,1100,1100,1100,1100,50
20250401,121200,284847189,1100,1100,1100,1100,50
20250401,121100,284792189,1100,1101,1101,1100,529
20250401,121000,284209784,1105,1105,1105,1105,0
20250401,120900,284209784,1105,1105,1105,1105,1
20250401,120800,284208679,1104,1104,1104,1104,1
20250401,120700,284207575,1097,1097,1097,1097,1
20250401,120600,284206478,1105,1105,1105,1105,138
20250401,120500,284053988,1100,1098,1100,1098,505
20250401,120400,283498788,1096,1096,1096,1096,0
20250401,120300,283498788,1096,1094,1096,1094,2304
20250401,120200,280975912,1088,1088,1088,1088,0
20250401,120100,280975912,1088,1088,1088,1088,20
20250401,120000,280954152,1088,1090,1090,1088,1542
20250401,115900,279274538,1094,1094,1094,1094,0
20250401,115800,279274538,1094,1094,1094,1094,1
20250401,115700,279273444,1087,1091,1091,1087,3310
20250401,115600,275672957,1097,1097,1097,1097,0
20250401,115500,275672957,1097,1097,1097,1097,2047
20250401,115400,273427398,1097,1096,1098,1096,1424
20250401,115300,271865261,1097,1097,1097,1097,0
20250401,115200,271865261,1097,1097,1097,1097,0
20250401,115100,271865261,1097,1090,1097,1089,201
20250401,115000,271646356,1091,1092,1092,1090,2614
20250401,114900,268796203,1092,1099,1099,1092,2792
20250401,114800,265739715,1100,1106,1106,1100,3799
20250401,114700,261559615,1105,1104,1105,1104,234
20250401,114600,261301145,1100,1100,1100,1100,500
20250401,114500,260751145,1100,1100,1100,1100,0
20250401,114400,260751145,1100,1100,1100,1100,0
20250401,114300,260751145,1100,1100,1105,1100,204
20250401,114200,260526735,1105,1105,1105,1105,0
20250401,114100,260526735,1105,1105,1105,1105,0
20250401,114000,260526735,1105,1097,1105,1097,965
20250401,113900,259468122,1105,1110,1110,1105,5510
20250401,113800,253353127,1113,1110,1119,1110,12110
20250401,113700,239834950,1115,1115,1115,1115,505
20250401,113600,239271875,1115,1115,1115,1115,6
20250401,113500,239265185,1115,1115,1115,1115,259
20250401,113400,238976400,1116,1116,1116,1116,89
20250401,113300,238877076,1115,1099,1115,1099,26442
20250401,113200,209644771,1096,1097,1097,1096,290
20250401,113100,209326668,1099,1099,1099,1099,0
20250401,113000,209326668,1099,1099,1099,1099,0
20250401,112900,209326668,1099,1099,1099,1099,0
20250401,112800,209326668,1099,1097,1099,1096,1478
20250401,112700,207706577,1096,1098,1098,1096,597
20250401,112600,207051677,1097,1098,1098,1097,178
20250401,112500,206856383,1099,1098,1099,1098,1020
20250401,112400,205736268,1099,1099,1099,1099,0
20250401,112300,205736268,1099,1099,1099,1099,5
20250401,112200,205730773,1098,1098,1098,1098,0
20250401,112100,205730773,1098,1098,1098,1098,50
20250401,112000,205675873,1099,1096,1099,1096,1456
20250401,111900,204076053,1099,1097,1099,1097,1110
20250401,111800,202856343,1097,1099,1099,1097,782
20250401,111700,201997751,1097,1097,1097,1097,107
20250401,111600,201880372,1099,1099,1099,1099,355
20250401,111500,201490227,1099,1099,1099,1099,119
20250401,111400,201359446,1099,1099,1099,1099,5
20250401,111300,201353951,1099,1099,1099,1099,0
20250401,111200,201353951,1099,1098,1099,1098,473
20250401,111100,200834532,1089,1089,1089,1089,0
20250401,111000,200834532,1089,1100,1100,1088,1703
20250401,110900,198972421,1100,1101,1101,1095,1950
20250401,110800,196825478,1101,1096,1101,1096,1889
20250401,110700,194749007,1095,1092,1103,1092,559
20250401,110600,194136981,1104,1103,1104,1102,504
20250401,110500,193581246,1103,1095,1103,1095,22058
20250401,110400,169319766,1098,1097,1098,1097,200
20250401,110300,169100176,1095,1095,1099,1094,1771
20250401,110200,167157723,1095,1092,1095,1092,4954
20250401,110100,161740775,1092,1085,1092,1085,1033
20250401,110000,160619879,1093,1092,1093,1085,1652
20250401,105900,158821376,1092,1091,1093,1091,1001
20250401,105800,157728510,1091,1090,1091,1085,4673
20250401,105700,152647921,1090,1088,1090,1085,3358
20250401,105600,148994703,1086,1082,1088,1082,7746
20250401,105500,140595056,1085,1082,1085,1082,2000
20250401,105400,138426306,1080,1070,1080,1069,7195
20250401,105300,130710894,1070,1066,1070,1066,11000
20250401,105200,118950188,1067,1067,1067,1067,0
20250401,105100,118950188,1067,1067,1067,1067,0
20250401,105000,118950188,1067,1065,1068,1065,1484
20250401,104900,117367128,1069,1066,1069,1066,78
20250401,104800,117283750,1065,1055,1065,1055,16919
20250401,104700,99343326,1054,1047,1054,1047,7604
20250401,104600,91353021,1047,1036,1047,1036,14239
20250401,104500,76501821,1035,1035,1035,1035,0
20250401,104400,76501821,1035,1035,1035,1035,123
20250401,104300,76374516,1035,1028,1035,1027,2618
20250401,104200,73678164,1035,1035,1035,1035,1
20250401,104100,73677129,1025,1031,1031,1025,2608
20250401,104000,70999206,1031,1031,1031,1031,300
20250401,103900,70689906,1037,1037,1037,1037,0
20250401,103800,70689906,1037,1037,1037,1037,0
20250401,103700,70689906,1037,1037,1037,1037,10
20250401,103600,70679536,1029,1036,1036,1029,2560
20250401,103500,68042482,1036,1036,1036,1036,0
20250401,103400,68042482,1036,1036,1036,1036,0
20250401,103300,68042482,1036,1036,1036,1036,21
20250401,103200,68020726,1036,1036,1036,1036,100
20250401,103100,67917126,1036,1036,1036,1036,0
20250401,103000,67917126,1036,1036,1036,1036,0
20250401,102900,67917126,1036,1036,1036,1036,0
20250401,102800,67917126,1036,1036,1036,1036,637
20250401,102700,67257194,1036,1036,1036,1036,0
20250401,102600,67257194,1036,1036,1036,1036,0
20250401,102500,67257194,1036,1036,1036,1036,0
20250401,102400,67257194,1036,1036,1036,1036,0
20250401,102300,67257194,1036,1036,1036,1036,12
20250401,102200,67244762,1036,1036,1036,1036,0
20250401,102100,67244762,1036,1036,1036,1036,0
20250401,102000,67244762,1036,1036,1036,1036,0
20250401,101900,67244762,1036,1036,1036,1036,0
20250401,101800,67244762,1036,1036,1036,1036,1
20250401,101700,67243726,1036,1036,1036,1036,0
20250401,101600,67243726,1036,1035,1036,1035,716
20250401,101500,66502060,1033,1033,1033,1033,0
20250401,101400,66502060,1033,1033,1033,1033,230
20250401,101300,66264470,1033,1033,1033,1033,10
20250401,101200,66254140,1028,1028,1028,1028,1503
20250401,101100,64709056,1028,1031,1034,1028,2582
20250401,101000,62043736,1027,1027,1027,1027,0
20250401,100900,62043736,1027,1027,1027,1027,132
20250401,100800,61908172,1027,1028,1028,1027,4286
20250401,100700,57505582,1028,1029,1029,1028,1401
20250401,100600,56064453,1029,1029,1029,1029,1
20250401,100500,56063424,1028,1028,1028,1028,0
20250401,100400,56063424,1028,1028,1028,1028,451
20250401,100300,55599796,1028,1029,1029,1028,2031
20250401,100200,53510950,1032,1032,1032,1032,0
20250401,100100,53510950,1032,1029,1032,1029,40
20250401,100000,53469721,1028,1028,1028,1028,0
20250401,095900,53469721,1028,1028,1028,1028,738
20250401,095800,52711057,1028,1028,1028,1027,12
20250401,095700,52698722,1027,1027,1027,1027,0
20250401,095600,52698722,1027,1027,1027,1026,9
20250401,095500,52689480,1026,1027,1027,1026,33
20250401,095400,52655590,1026,1026,1026,1026,10
20250401,095300,52645330,1026,1027,1027,1026,2980
20250401,095200,49584880,1031,1027,1031,1027,17
20250401,095100,49567393,1027,1027,1027,1027,0
20250401,095000,49567393,1027,1027,1027,1027,0
20250401,094900,49567393,1027,1027,1027,1027,10
20250401,094800,49557123,1026,1026,1026,1026,1011
20250401,094700,48519837,1025,1026,1026,1025,527
20250401,094600,47979145,1026,1027,1027,1026,2301
20250401,094500,45618024,1026,1026,1026,1026,0
20250401,094400,45618024,1026,1026,1026,1026,0
20250401,094300,45618024,1026,1026,1026,1026,0
20250401,094200,45618024,1026,1027,1027,1026,1860
20250401,094100,43709343,1027,1028,1028,1027,782
20250401,094000,42905911,1028,1028,1028,1028,30
20250401,093900,42875071,1028,1028,1028,1028,0
20250401,093800,42875071,1028,1038,1038,1026,3010
20250401,093700,39780549,1040,1040,1040,1040,0
20250401,093600,39780549,1040,1040,1040,1040,0
20250401,093500,39780549,1040,1040,1040,1040,10
20250401,093400,39770149,1038,1038,1038,1038,0
20250401,093300,39770149,1038,1037,1038,1037,170
20250401,093200,39593789,1037,1037,1037,1037,664
20250401,093100,38905221,1040,1040,1040,1040,5
20250401,093000,38900021,1040,1040,1040,1040,0
20250401,092900,38900021,1040,1040,1040,1040,0
20250401,092800,38900021,1040,1040,1040,1040,0
20250401,092700,38900021,1040,1040,1040,1040,630
20250401,092600,38244821,1043,1043,1043,1043,288
20250401,092500,37944437,1043,1045,1045,1043,792
20250401,092400,37117837,1045,1045,1045,1045,483
20250401,092300,36613102,1045,1045,1045,1045,1000
20250401,092200,35568102,1046,1046,1046,1046,87
20250401,092100,35477100,1046,1043,1046,1043,329
20250401,092000,35133950,1046,1046,1046,1046,81
20250401,091900,35049224,1046,1046,1046,1046,0
20250401,091800,35049224,1046,1046,1046,1046,10
20250401,091700,35038764,1046,1046,1046,1046,0
20250401,091600,35038764,1046,1045,1046,1045,102
20250401,091500,34932172,1046,1046,1046,1046,958
20250401,091400,33930104,1046,1045,1046,1045,1289
20250401,091300,32583096,1045,1045,1045,1045,0
20250401,091200,32583096,1045,1045,1045,1045,3
20250401,091100,32579961,1046,1043,1046,1043,4715
20250401,091000,27657306,1043,1043,1043,1043,51
20250401,090900,27604113,1042,1040,1043,1040,1827
20250401,090800,25700790,1040,1038,1040,1038,658
20250401,090700,25017296,1038,1038,1038,1038,1
20250401,090600,25016258,1033,1036,1037,1033,1547
20250401,090500,23416066,1038,1038,1038,1038,87
20250401,090400,23325760,1037,1032,1037,1032,3765
20250401,090300,19437060,1038,1038,1039,1032,4118
20250401,090200,15162240,1038,1037,1038,1037,1581
20250401,090100,13522143,1027,1027,1027,1026,1723
20250401,090000,11754031,1037,1028,1037,1027,5218
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192600 385850174 1105 1105 1105 1105 3783
3 20250401 192500 385850174 1105 1105 1105 1105 0
4 20250401 192400 385850174 1105 1105 1105 1105 0
5 20250401 192300 385850174 1105 1105 1105 1105 0
6 20250401 192200 385850174 1105 1105 1105 1105 0
7 20250401 192100 385850174 1105 1105 1105 1105 0
8 20250401 192000 385850174 1105 1105 1105 1105 0
9 20250401 191900 385850174 1105 1105 1105 1105 0
10 20250401 191800 385850174 1105 1105 1105 1105 0
11 20250401 191700 385850174 1105 1105 1105 1105 0
12 20250401 191600 385850174 1105 1105 1105 1105 0
13 20250401 191500 385850174 1105 1105 1105 1105 0
14 20250401 191400 385850174 1105 1105 1105 1105 0
15 20250401 191300 385850174 1105 1105 1105 1105 0
16 20250401 191200 385850174 1105 1105 1105 1105 0
17 20250401 191100 385850174 1105 1105 1105 1105 0
18 20250401 191000 385850174 1105 1105 1105 1105 0
19 20250401 190900 385850174 1105 1105 1105 1105 0
20 20250401 190800 385850174 1105 1105 1105 1105 0
21 20250401 190700 385850174 1105 1105 1105 1105 0
22 20250401 190600 385850174 1105 1105 1105 1105 0
23 20250401 190500 385850174 1105 1105 1105 1105 0
24 20250401 190400 385850174 1105 1105 1105 1105 0
25 20250401 190300 385850174 1105 1105 1105 1105 0
26 20250401 190200 385850174 1105 1105 1105 1105 0
27 20250401 190100 385850174 1105 1105 1105 1105 0
28 20250401 190000 385850174 1105 1105 1105 1105 0
29 20250401 185900 385850174 1105 1105 1105 1105 0
30 20250401 185800 385850174 1105 1105 1105 1105 0
31 20250401 185700 385850174 1105 1105 1105 1105 0
32 20250401 185600 385850174 1105 1105 1105 1105 3783
33 20250401 185500 385850174 1105 1105 1105 1105 0
34 20250401 185400 385850174 1105 1105 1105 1105 0
35 20250401 185300 385850174 1105 1105 1105 1105 0
36 20250401 185200 385850174 1105 1105 1105 1105 0
37 20250401 185100 385850174 1105 1105 1105 1105 0
38 20250401 185000 385850174 1105 1105 1105 1105 0
39 20250401 184900 385850174 1105 1105 1105 1105 0
40 20250401 184800 385850174 1105 1105 1105 1105 0
41 20250401 184700 385850174 1105 1105 1105 1105 0
42 20250401 184600 385850174 1105 1105 1105 1105 0
43 20250401 184500 385850174 1105 1105 1105 1105 0
44 20250401 184400 385850174 1105 1105 1105 1105 0
45 20250401 184300 385850174 1105 1105 1105 1105 0
46 20250401 184200 385850174 1105 1105 1105 1105 0
47 20250401 184100 385850174 1105 1105 1105 1105 0
48 20250401 184000 385850174 1105 1105 1105 1105 0
49 20250401 183900 385850174 1105 1105 1105 1105 0
50 20250401 183800 385850174 1105 1105 1105 1105 0
51 20250401 183700 385850174 1105 1105 1105 1105 0
52 20250401 183600 385850174 1105 1105 1105 1105 0
53 20250401 183500 385850174 1105 1105 1105 1105 0
54 20250401 183400 385850174 1105 1105 1105 1105 0
55 20250401 183300 385850174 1105 1105 1105 1105 0
56 20250401 183200 385850174 1105 1105 1105 1105 0
57 20250401 183100 385850174 1105 1105 1105 1105 0
58 20250401 183000 385850174 1105 1105 1105 1105 0
59 20250401 182900 385850174 1105 1105 1105 1105 0
60 20250401 182800 385850174 1105 1105 1105 1105 0
61 20250401 182700 385850174 1105 1105 1105 1105 0
62 20250401 182600 385850174 1105 1105 1105 1105 3783
63 20250401 182500 385850174 1105 1105 1105 1105 0
64 20250401 182400 385850174 1105 1105 1105 1105 0
65 20250401 182300 385850174 1105 1105 1105 1105 0
66 20250401 182200 385850174 1105 1105 1105 1105 0
67 20250401 182100 385850174 1105 1105 1105 1105 0
68 20250401 182000 385850174 1105 1105 1105 1105 0
69 20250401 181900 385850174 1105 1105 1105 1105 0
70 20250401 181800 385850174 1105 1105 1105 1105 0
71 20250401 181700 385850174 1105 1105 1105 1105 0
72 20250401 181600 385850174 1105 1105 1105 1105 0
73 20250401 181500 385850174 1105 1105 1105 1105 0
74 20250401 181400 385850174 1105 1105 1105 1105 0
75 20250401 181300 385850174 1105 1105 1105 1105 0
76 20250401 181200 385850174 1105 1105 1105 1105 0
77 20250401 181100 385850174 1105 1105 1105 1105 0
78 20250401 181000 385850174 1105 1105 1105 1105 0
79 20250401 180900 385850174 1105 1105 1105 1105 0
80 20250401 180800 385850174 1105 1105 1105 1105 0
81 20250401 180700 385850174 1105 1105 1105 1105 0
82 20250401 180600 385850174 1105 1105 1105 1105 0
83 20250401 180500 385850174 1105 1105 1105 1105 0
84 20250401 180400 385850174 1105 1105 1105 1105 0
85 20250401 180300 385850174 1105 1105 1105 1105 0
86 20250401 180200 385850174 1105 1105 1105 1105 0
87 20250401 180100 385850174 1105 1105 1105 1105 0
88 20250401 180000 385850174 1105 1105 1105 1105 0
89 20250401 175900 385850174 1105 1105 1105 1105 0
90 20250401 175800 385850174 1105 1105 1105 1105 0
91 20250401 175700 385850174 1105 1105 1105 1105 0
92 20250401 175600 385850174 1105 1105 1105 1105 3783
93 20250401 175500 385850174 1105 1105 1105 1105 0
94 20250401 175400 385850174 1105 1105 1105 1105 0
95 20250401 175300 385850174 1105 1105 1105 1105 0
96 20250401 175200 385850174 1105 1105 1105 1105 0
97 20250401 175100 385850174 1105 1105 1105 1105 0
98 20250401 175000 385850174 1105 1105 1105 1105 0
99 20250401 174900 385850174 1105 1105 1105 1105 0
100 20250401 174800 385850174 1105 1105 1105 1105 0
101 20250401 174700 385850174 1105 1105 1105 1105 0
102 20250401 174600 385850174 1105 1105 1105 1105 0
103 20250401 174500 385850174 1105 1105 1105 1105 0
104 20250401 174400 385850174 1105 1105 1105 1105 0
105 20250401 174300 385850174 1105 1105 1105 1105 0
106 20250401 174200 385850174 1105 1105 1105 1105 0
107 20250401 174100 385850174 1105 1105 1105 1105 0
108 20250401 174000 385850174 1105 1105 1105 1105 0
109 20250401 173900 385850174 1105 1105 1105 1105 0
110 20250401 173800 385850174 1105 1105 1105 1105 0
111 20250401 173700 385850174 1105 1105 1105 1105 0
112 20250401 173600 385850174 1105 1105 1105 1105 0
113 20250401 173500 385850174 1105 1105 1105 1105 0
114 20250401 173400 385850174 1105 1105 1105 1105 0
115 20250401 173300 385850174 1105 1105 1105 1105 0
116 20250401 173200 385850174 1105 1105 1105 1105 0
117 20250401 173100 385850174 1105 1105 1105 1105 0
118 20250401 173000 385850174 1105 1105 1105 1105 0
119 20250401 172900 385850174 1105 1105 1105 1105 0
120 20250401 172800 385850174 1105 1105 1105 1105 0
121 20250401 172700 385850174 1105 1105 1105 1105 0
122 20250401 172600 385850174 1105 1105 1105 1105 3783
123 20250401 172500 385850174 1105 1105 1105 1105 0
124 20250401 172400 385850174 1105 1105 1105 1105 0
125 20250401 172300 385850174 1105 1105 1105 1105 0
126 20250401 172200 385850174 1105 1105 1105 1105 0
127 20250401 172100 385850174 1105 1105 1105 1105 0
128 20250401 172000 385850174 1105 1105 1105 1105 0
129 20250401 171900 385850174 1105 1105 1105 1105 0
130 20250401 171800 385850174 1105 1105 1105 1105 0
131 20250401 171700 385850174 1105 1105 1105 1105 0
132 20250401 171600 385850174 1105 1105 1105 1105 0
133 20250401 171500 385850174 1105 1105 1105 1105 0
134 20250401 171400 385850174 1105 1105 1105 1105 0
135 20250401 171300 385850174 1105 1105 1105 1105 0
136 20250401 171200 385850174 1105 1105 1105 1105 0
137 20250401 171100 385850174 1105 1105 1105 1105 0
138 20250401 171000 385850174 1105 1105 1105 1105 0
139 20250401 170900 385850174 1105 1105 1105 1105 0
140 20250401 170800 385850174 1105 1105 1105 1105 0
141 20250401 170700 385850174 1105 1105 1105 1105 0
142 20250401 170600 385850174 1105 1105 1105 1105 0
143 20250401 170500 385850174 1105 1105 1105 1105 0
144 20250401 170400 385850174 1105 1105 1105 1105 0
145 20250401 170300 385850174 1105 1105 1105 1105 0
146 20250401 170200 385850174 1105 1105 1105 1105 0
147 20250401 170100 385850174 1105 1105 1105 1105 0
148 20250401 170000 385850174 1105 1105 1105 1105 0
149 20250401 165900 385850174 1105 1105 1105 1105 0
150 20250401 165800 385850174 1105 1105 1105 1105 0
151 20250401 165700 385850174 1105 1105 1105 1105 0
152 20250401 165600 385850174 1105 1105 1105 1105 3783
153 20250401 165500 385850174 1105 1105 1105 1105 0
154 20250401 165400 385850174 1105 1105 1105 1105 0
155 20250401 165300 385850174 1105 1105 1105 1105 0
156 20250401 165200 385850174 1105 1105 1105 1105 0
157 20250401 165100 385850174 1105 1105 1105 1105 0
158 20250401 165000 385850174 1105 1105 1105 1105 0
159 20250401 164900 385850174 1105 1105 1105 1105 0
160 20250401 164800 385850174 1105 1105 1105 1105 0
161 20250401 164700 385850174 1105 1105 1105 1105 0
162 20250401 164600 385850174 1105 1105 1105 1105 0
163 20250401 164500 385850174 1105 1105 1105 1105 0
164 20250401 164400 385850174 1105 1105 1105 1105 0
165 20250401 164300 385850174 1105 1105 1105 1105 0
166 20250401 164200 385850174 1105 1105 1105 1105 0
167 20250401 164100 385850174 1105 1105 1105 1105 0
168 20250401 164000 385850174 1105 1105 1105 1105 0
169 20250401 163900 385850174 1105 1105 1105 1105 0
170 20250401 163800 385850174 1105 1105 1105 1105 0
171 20250401 163700 385850174 1105 1105 1105 1105 0
172 20250401 163600 385850174 1105 1105 1105 1105 0
173 20250401 163500 385850174 1105 1105 1105 1105 0
174 20250401 163400 385850174 1105 1105 1105 1105 0
175 20250401 163300 385850174 1105 1105 1105 1105 0
176 20250401 163200 385850174 1105 1105 1105 1105 0
177 20250401 163100 385850174 1105 1105 1105 1105 0
178 20250401 163000 385850174 1105 1105 1105 1105 0
179 20250401 162900 385850174 1105 1105 1105 1105 0
180 20250401 162800 385850174 1105 1105 1105 1105 0
181 20250401 162700 385850174 1105 1105 1105 1105 0
182 20250401 162600 385850174 1105 1105 1105 1105 3783
183 20250401 162500 385850174 1105 1105 1105 1105 0
184 20250401 162400 385850174 1105 1105 1105 1105 0
185 20250401 162300 385850174 1105 1105 1105 1105 0
186 20250401 162200 385850174 1105 1105 1105 1105 0
187 20250401 162100 385850174 1105 1105 1105 1105 0
188 20250401 162000 385850174 1105 1105 1105 1105 0
189 20250401 161900 385850174 1105 1105 1105 1105 0
190 20250401 161800 385850174 1105 1105 1105 1105 0
191 20250401 161700 385850174 1105 1105 1105 1105 0
192 20250401 161600 385850174 1105 1105 1105 1105 0
193 20250401 161500 385850174 1105 1105 1105 1105 0
194 20250401 161400 385850174 1105 1105 1105 1105 0
195 20250401 161300 385850174 1105 1105 1105 1105 0
196 20250401 161200 385850174 1105 1105 1105 1105 0
197 20250401 161100 385850174 1105 1105 1105 1105 0
198 20250401 161000 385850174 1105 1105 1105 1105 0
199 20250401 160900 385850174 1105 1105 1105 1105 0
200 20250401 160800 385850174 1105 1105 1105 1105 0
201 20250401 160700 385850174 1105 1105 1105 1105 0
202 20250401 160600 385850174 1105 1105 1105 1105 0
203 20250401 160500 385850174 1105 1105 1105 1105 0
204 20250401 160400 385850174 1105 1105 1105 1105 0
205 20250401 160300 385850174 1105 1105 1105 1105 0
206 20250401 160200 385850174 1105 1105 1105 1105 0
207 20250401 160100 385850174 1105 1105 1105 1105 0
208 20250401 160000 385850174 1105 1105 1105 1105 0
209 20250401 155900 385850174 1105 1105 1105 1105 0
210 20250401 155800 385850174 1105 1105 1105 1105 0
211 20250401 155700 385850174 1105 1105 1105 1105 0
212 20250401 155600 385850174 1105 1105 1105 1105 3783
213 20250401 155500 385850174 1105 1105 1105 1105 0
214 20250401 155400 385850174 1105 1105 1105 1105 0
215 20250401 155300 385850174 1105 1105 1105 1105 0
216 20250401 155200 385850174 1105 1105 1105 1105 0
217 20250401 155100 385850174 1105 1105 1105 1105 0
218 20250401 155000 385850174 1105 1105 1105 1105 0
219 20250401 154900 385850174 1105 1105 1105 1105 0
220 20250401 154800 385850174 1105 1105 1105 1105 0
221 20250401 154700 385850174 1105 1105 1105 1105 0
222 20250401 154600 385850174 1105 1105 1105 1105 0
223 20250401 154500 385850174 1105 1105 1105 1105 0
224 20250401 154400 385850174 1105 1105 1105 1105 0
225 20250401 154300 385850174 1105 1105 1105 1105 0
226 20250401 154200 385850174 1105 1105 1105 1105 0
227 20250401 154100 385850174 1105 1105 1105 1105 0
228 20250401 154000 385850174 1105 1105 1105 1105 0
229 20250401 153900 385850174 1105 1105 1105 1105 0
230 20250401 153800 385850174 1105 1105 1105 1105 0
231 20250401 153700 385850174 1105 1105 1105 1105 0
232 20250401 153600 385850174 1105 1105 1105 1105 0
233 20250401 153500 385850174 1105 1105 1105 1105 0
234 20250401 153400 385850174 1105 1105 1105 1105 0
235 20250401 153300 385850174 1105 1105 1105 1105 0
236 20250401 153200 385850174 1105 1105 1105 1105 0
237 20250401 153100 385850174 1105 1105 1105 1105 0
238 20250401 153000 385850174 1105 1105 1105 1105 3783
239 20250401 152900 381669959 1103 1103 1103 1103 0
240 20250401 152800 381669959 1103 1103 1103 1103 0
241 20250401 152700 381669959 1103 1103 1103 1103 0
242 20250401 152600 381669959 1103 1103 1103 1103 0
243 20250401 152500 381669959 1103 1103 1103 1103 0
244 20250401 152400 381669959 1103 1103 1103 1103 0
245 20250401 152300 381669959 1103 1103 1103 1103 0
246 20250401 152200 381669959 1103 1103 1103 1103 0
247 20250401 152100 381669959 1103 1103 1103 1103 0
248 20250401 152000 381669959 1103 1103 1103 1103 0
249 20250401 151900 381669959 1103 1103 1103 1103 383
250 20250401 151800 381247510 1103 1103 1103 1103 0
251 20250401 151700 381247510 1103 1103 1103 1103 4
252 20250401 151600 381243098 1103 1103 1103 1103 700
253 20250401 151500 380470998 1103 1101 1103 1096 753
254 20250401 151400 379644348 1097 1097 1097 1097 0
255 20250401 151300 379644348 1097 1097 1097 1097 0
256 20250401 151200 379644348 1097 1100 1100 1097 777
257 20250401 151100 378790591 1102 1102 1102 1102 100
258 20250401 151000 378680391 1103 1102 1103 1102 2042
259 20250401 150900 376429471 1102 1102 1102 1102 0
260 20250401 150800 376429471 1102 1102 1102 1102 0
261 20250401 150700 376429471 1102 1102 1102 1102 4
262 20250401 150600 376425063 1102 1102 1102 1102 9
263 20250401 150500 376415145 1102 1102 1102 1100 6
264 20250401 150400 376408538 1102 1102 1102 1102 9
265 20250401 150300 376398620 1103 1103 1104 1103 1002
266 20250401 150200 375293413 1104 1103 1104 1103 1582
267 20250401 150100 373547886 1103 1103 1103 1103 0
268 20250401 150000 373547886 1103 1103 1103 1103 1
269 20250401 145900 373546783 1102 1102 1102 1102 1004
270 20250401 145800 372440375 1100 1100 1100 1100 0
271 20250401 145700 372440375 1100 1100 1100 1100 0
272 20250401 145600 372440375 1100 1100 1100 1100 2088
273 20250401 145500 370143575 1100 1098 1100 1098 2
274 20250401 145400 370141377 1100 1100 1100 1100 0
275 20250401 145300 370141377 1100 1099 1100 1099 1157
276 20250401 145200 368869690 1098 1098 1098 1098 0
277 20250401 145100 368869690 1098 1098 1098 1096 742
278 20250401 145000 368055468 1099 1099 1099 1099 0
279 20250401 144900 368055468 1099 1099 1099 1099 0
280 20250401 144800 368055468 1099 1099 1099 1099 0
281 20250401 144700 368055468 1099 1099 1099 1098 115
282 20250401 144600 367929183 1099 1099 1099 1098 124
283 20250401 144500 367793007 1099 1099 1099 1099 120
284 20250401 144400 367661127 1099 1099 1099 1099 11
285 20250401 144300 367649038 1099 1099 1099 1099 11
286 20250401 144200 367636949 1099 1099 1099 1099 0
287 20250401 144100 367636949 1099 1099 1099 1099 0
288 20250401 144000 367636949 1099 1099 1099 1099 1
289 20250401 143900 367635850 1096 1099 1099 1096 896
290 20250401 143800 366652576 1100 1099 1100 1098 1001
291 20250401 143700 365553230 1100 1100 1100 1100 1
292 20250401 143600 365552130 1099 1099 1099 1099 0
293 20250401 143500 365552130 1099 1099 1099 1099 0
294 20250401 143400 365552130 1099 1099 1099 1099 516
295 20250401 143300 364985046 1099 1099 1099 1098 472
296 20250401 143200 364466454 1100 1100 1100 1100 50
297 20250401 143100 364411454 1100 1098 1100 1098 2198
298 20250401 143000 361994639 1098 1097 1099 1097 305
299 20250401 142900 361660048 1100 1100 1100 1100 1
300 20250401 142800 361658948 1099 1099 1099 1099 66
301 20250401 142700 361586414 1099 1099 1099 1099 0
302 20250401 142600 361586414 1099 1100 1100 1099 229
303 20250401 142500 361334742 1102 1102 1102 1102 1
304 20250401 142400 361333640 1099 1099 1099 1099 1
305 20250401 142300 361332541 1099 1099 1099 1099 17
306 20250401 142200 361313858 1099 1099 1102 1099 5132
307 20250401 142100 355673397 1100 1102 1102 1100 1348
308 20250401 142000 354189901 1099 1099 1099 1099 1001
309 20250401 141900 353089802 1100 1100 1100 1100 2075
310 20250401 141800 350807302 1101 1103 1103 1101 108
311 20250401 141700 350688181 1104 1104 1104 1104 1
312 20250401 141600 350687077 1105 1105 1105 1105 0
313 20250401 141500 350687077 1105 1105 1105 1105 1
314 20250401 141400 350685972 1106 1106 1106 1106 1
315 20250401 141300 350684866 1106 1105 1106 1105 36
316 20250401 141200 350645085 1104 1100 1104 1100 1900
317 20250401 141100 348551485 1102 1104 1104 1102 585
318 20250401 141000 347905847 1104 1104 1104 1104 500
319 20250401 140900 347353847 1104 1104 1104 1104 46
320 20250401 140800 347303063 1106 1106 1106 1106 0
321 20250401 140700 347303063 1106 1104 1106 1104 1445
322 20250401 140600 345706383 1104 1104 1104 1104 1206
323 20250401 140500 344374959 1103 1101 1103 1101 2165
324 20250401 140400 341990964 1102 1102 1102 1102 0
325 20250401 140300 341990964 1102 1102 1102 1102 100
326 20250401 140200 341880764 1103 1103 1103 1103 0
327 20250401 140100 341880764 1103 1103 1103 1103 0
328 20250401 140000 341880764 1103 1103 1103 1103 64
329 20250401 135900 341810172 1103 1103 1103 1103 0
330 20250401 135800 341810172 1103 1103 1103 1103 1000
331 20250401 135700 340707172 1099 1099 1099 1099 0
332 20250401 135600 340707172 1099 1099 1099 1099 800
333 20250401 135500 339827972 1102 1102 1102 1102 0
334 20250401 135400 339827972 1102 1102 1102 1102 0
335 20250401 135300 339827972 1102 1102 1102 1102 819
336 20250401 135200 338925434 1101 1101 1101 1101 100
337 20250401 135100 338815334 1101 1100 1101 1100 171
338 20250401 135000 338627163 1100 1100 1100 1100 4
339 20250401 134900 338622763 1102 1102 1102 1102 0
340 20250401 134800 338622763 1102 1102 1102 1102 0
341 20250401 134700 338622763 1102 1102 1102 1102 0
342 20250401 134600 338622763 1102 1103 1103 1102 514
343 20250401 134500 338056102 1102 1102 1102 1102 24
344 20250401 134400 338029654 1102 1102 1102 1102 4
345 20250401 134300 338025246 1099 1102 1103 1099 226
346 20250401 134200 337776832 1102 1102 1102 1102 1360
347 20250401 134100 336278112 1102 1102 1102 1102 0
348 20250401 134000 336278112 1102 1102 1102 1102 0
349 20250401 133900 336278112 1102 1102 1102 1102 1
350 20250401 133800 336277010 1101 1101 1101 1101 0
351 20250401 133700 336277010 1101 1101 1101 1101 0
352 20250401 133600 336277010 1101 1101 1102 1101 4282
353 20250401 133500 331561227 1101 1099 1101 1099 1111
354 20250401 133400 330339227 1097 1097 1097 1097 2305
355 20250401 133300 327810642 1097 1097 1097 1097 900
356 20250401 133200 326823342 1098 1098 1098 1098 99
357 20250401 133100 326714640 1097 1097 1097 1097 1213
358 20250401 133000 325383979 1098 1098 1098 1098 100
359 20250401 132900 325274179 1101 1101 1101 1101 0
360 20250401 132800 325274179 1101 1101 1101 1101 0
361 20250401 132700 325274179 1101 1101 1101 1101 0
362 20250401 132600 325274179 1101 1101 1101 1101 1
363 20250401 132500 325273078 1097 1097 1097 1097 0
364 20250401 132400 325273078 1097 1097 1097 1097 9
365 20250401 132300 325263205 1101 1101 1101 1101 0
366 20250401 132200 325263205 1101 1101 1101 1101 0
367 20250401 132100 325263205 1101 1101 1101 1101 0
368 20250401 132000 325263205 1101 1101 1101 1101 0
369 20250401 131900 325263205 1101 1101 1101 1101 0
370 20250401 131800 325263205 1101 1101 1101 1101 0
371 20250401 131700 325263205 1101 1101 1101 1101 20
372 20250401 131600 325241185 1101 1101 1101 1101 0
373 20250401 131500 325241185 1101 1101 1101 1101 1000
374 20250401 131400 324140185 1102 1101 1102 1100 3266
375 20250401 131300 320545708 1101 1101 1101 1101 0
376 20250401 131200 320545708 1101 1101 1101 1101 0
377 20250401 131100 320545708 1101 1101 1101 1101 0
378 20250401 131000 320545708 1101 1101 1101 1101 0
379 20250401 130900 320545708 1101 1101 1101 1101 0
380 20250401 130800 320545708 1101 1101 1101 1101 53
381 20250401 130700 320487355 1096 1096 1096 1096 100
382 20250401 130600 320377755 1096 1096 1096 1096 1350
383 20250401 130500 318898155 1103 1103 1103 1103 0
384 20250401 130400 318898155 1103 1103 1103 1103 0
385 20250401 130300 318898155 1103 1103 1103 1103 0
386 20250401 130200 318898155 1103 1103 1103 1103 0
387 20250401 130100 318898155 1103 1103 1103 1103 0
388 20250401 130000 318898155 1103 1103 1103 1103 0
389 20250401 125900 318898155 1103 1103 1103 1103 0
390 20250401 125800 318898155 1103 1103 1103 1103 0
391 20250401 125700 318898155 1103 1100 1103 1100 6
392 20250401 125600 318891552 1103 1094 1103 1094 1762
393 20250401 125500 316962364 1096 1101 1101 1096 5038
394 20250401 125400 311425518 1103 1103 1103 1103 0
395 20250401 125300 311425518 1103 1103 1103 1103 100
396 20250401 125200 311315218 1102 1103 1103 1102 490
397 20250401 125100 310775148 1104 1104 1104 1104 391
398 20250401 125000 310343484 1107 1107 1107 1107 0
399 20250401 124900 310343484 1107 1107 1107 1107 2413
400 20250401 124800 307672293 1107 1107 1107 1107 1
401 20250401 124700 307671186 1105 1105 1105 1105 0
402 20250401 124600 307671186 1105 1105 1105 1105 2083
403 20250401 124500 305369471 1104 1104 1104 1104 43
404 20250401 124400 305321999 1104 1104 1104 1104 1600
405 20250401 124300 303555599 1103 1103 1103 1103 282
406 20250401 124200 303244553 1103 1103 1103 1103 0
407 20250401 124100 303244553 1103 1103 1103 1103 0
408 20250401 124000 303244553 1103 1103 1103 1103 2075
409 20250401 123900 300955828 1103 1102 1103 1102 1040
410 20250401 123800 299808748 1102 1102 1102 1102 32
411 20250401 123700 299773484 1102 1102 1102 1102 18
412 20250401 123600 299753648 1104 1104 1104 1104 0
413 20250401 123500 299753648 1104 1098 1104 1098 2152
414 20250401 123400 297385205 1097 1096 1097 1096 172
415 20250401 123300 297196522 1096 1096 1096 1096 30
416 20250401 123200 297163642 1096 1096 1096 1096 0
417 20250401 123100 297163642 1096 1097 1097 1096 122
418 20250401 123000 297029929 1095 1095 1095 1095 592
419 20250401 122900 296381689 1095 1096 1096 1095 1000
420 20250401 122800 295286654 1095 1097 1097 1095 500
421 20250401 122700 294738687 1095 1095 1095 1095 0
422 20250401 122600 294738687 1095 1095 1095 1095 0
423 20250401 122500 294738687 1095 1097 1097 1095 1500
424 20250401 122400 293095498 1100 1100 1100 1100 1
425 20250401 122300 293094398 1099 1099 1099 1099 0
426 20250401 122200 293094398 1099 1097 1099 1097 1060
427 20250401 122100 291931458 1098 1098 1098 1098 135
428 20250401 122000 291783228 1098 1098 1098 1098 10
429 20250401 121900 291772248 1100 1100 1100 1100 1
430 20250401 121800 291771148 1098 1098 1098 1098 0
431 20250401 121700 291771148 1098 1099 1101 1098 4042
432 20250401 121600 287328846 1099 1099 1099 1099 0
433 20250401 121500 287328846 1099 1100 1100 1099 2208
434 20250401 121400 284902189 1100 1100 1100 1100 0
435 20250401 121300 284902189 1100 1100 1100 1100 50
436 20250401 121200 284847189 1100 1100 1100 1100 50
437 20250401 121100 284792189 1100 1101 1101 1100 529
438 20250401 121000 284209784 1105 1105 1105 1105 0
439 20250401 120900 284209784 1105 1105 1105 1105 1
440 20250401 120800 284208679 1104 1104 1104 1104 1
441 20250401 120700 284207575 1097 1097 1097 1097 1
442 20250401 120600 284206478 1105 1105 1105 1105 138
443 20250401 120500 284053988 1100 1098 1100 1098 505
444 20250401 120400 283498788 1096 1096 1096 1096 0
445 20250401 120300 283498788 1096 1094 1096 1094 2304
446 20250401 120200 280975912 1088 1088 1088 1088 0
447 20250401 120100 280975912 1088 1088 1088 1088 20
448 20250401 120000 280954152 1088 1090 1090 1088 1542
449 20250401 115900 279274538 1094 1094 1094 1094 0
450 20250401 115800 279274538 1094 1094 1094 1094 1
451 20250401 115700 279273444 1087 1091 1091 1087 3310
452 20250401 115600 275672957 1097 1097 1097 1097 0
453 20250401 115500 275672957 1097 1097 1097 1097 2047
454 20250401 115400 273427398 1097 1096 1098 1096 1424
455 20250401 115300 271865261 1097 1097 1097 1097 0
456 20250401 115200 271865261 1097 1097 1097 1097 0
457 20250401 115100 271865261 1097 1090 1097 1089 201
458 20250401 115000 271646356 1091 1092 1092 1090 2614
459 20250401 114900 268796203 1092 1099 1099 1092 2792
460 20250401 114800 265739715 1100 1106 1106 1100 3799
461 20250401 114700 261559615 1105 1104 1105 1104 234
462 20250401 114600 261301145 1100 1100 1100 1100 500
463 20250401 114500 260751145 1100 1100 1100 1100 0
464 20250401 114400 260751145 1100 1100 1100 1100 0
465 20250401 114300 260751145 1100 1100 1105 1100 204
466 20250401 114200 260526735 1105 1105 1105 1105 0
467 20250401 114100 260526735 1105 1105 1105 1105 0
468 20250401 114000 260526735 1105 1097 1105 1097 965
469 20250401 113900 259468122 1105 1110 1110 1105 5510
470 20250401 113800 253353127 1113 1110 1119 1110 12110
471 20250401 113700 239834950 1115 1115 1115 1115 505
472 20250401 113600 239271875 1115 1115 1115 1115 6
473 20250401 113500 239265185 1115 1115 1115 1115 259
474 20250401 113400 238976400 1116 1116 1116 1116 89
475 20250401 113300 238877076 1115 1099 1115 1099 26442
476 20250401 113200 209644771 1096 1097 1097 1096 290
477 20250401 113100 209326668 1099 1099 1099 1099 0
478 20250401 113000 209326668 1099 1099 1099 1099 0
479 20250401 112900 209326668 1099 1099 1099 1099 0
480 20250401 112800 209326668 1099 1097 1099 1096 1478
481 20250401 112700 207706577 1096 1098 1098 1096 597
482 20250401 112600 207051677 1097 1098 1098 1097 178
483 20250401 112500 206856383 1099 1098 1099 1098 1020
484 20250401 112400 205736268 1099 1099 1099 1099 0
485 20250401 112300 205736268 1099 1099 1099 1099 5
486 20250401 112200 205730773 1098 1098 1098 1098 0
487 20250401 112100 205730773 1098 1098 1098 1098 50
488 20250401 112000 205675873 1099 1096 1099 1096 1456
489 20250401 111900 204076053 1099 1097 1099 1097 1110
490 20250401 111800 202856343 1097 1099 1099 1097 782
491 20250401 111700 201997751 1097 1097 1097 1097 107
492 20250401 111600 201880372 1099 1099 1099 1099 355
493 20250401 111500 201490227 1099 1099 1099 1099 119
494 20250401 111400 201359446 1099 1099 1099 1099 5
495 20250401 111300 201353951 1099 1099 1099 1099 0
496 20250401 111200 201353951 1099 1098 1099 1098 473
497 20250401 111100 200834532 1089 1089 1089 1089 0
498 20250401 111000 200834532 1089 1100 1100 1088 1703
499 20250401 110900 198972421 1100 1101 1101 1095 1950
500 20250401 110800 196825478 1101 1096 1101 1096 1889
501 20250401 110700 194749007 1095 1092 1103 1092 559
502 20250401 110600 194136981 1104 1103 1104 1102 504
503 20250401 110500 193581246 1103 1095 1103 1095 22058
504 20250401 110400 169319766 1098 1097 1098 1097 200
505 20250401 110300 169100176 1095 1095 1099 1094 1771
506 20250401 110200 167157723 1095 1092 1095 1092 4954
507 20250401 110100 161740775 1092 1085 1092 1085 1033
508 20250401 110000 160619879 1093 1092 1093 1085 1652
509 20250401 105900 158821376 1092 1091 1093 1091 1001
510 20250401 105800 157728510 1091 1090 1091 1085 4673
511 20250401 105700 152647921 1090 1088 1090 1085 3358
512 20250401 105600 148994703 1086 1082 1088 1082 7746
513 20250401 105500 140595056 1085 1082 1085 1082 2000
514 20250401 105400 138426306 1080 1070 1080 1069 7195
515 20250401 105300 130710894 1070 1066 1070 1066 11000
516 20250401 105200 118950188 1067 1067 1067 1067 0
517 20250401 105100 118950188 1067 1067 1067 1067 0
518 20250401 105000 118950188 1067 1065 1068 1065 1484
519 20250401 104900 117367128 1069 1066 1069 1066 78
520 20250401 104800 117283750 1065 1055 1065 1055 16919
521 20250401 104700 99343326 1054 1047 1054 1047 7604
522 20250401 104600 91353021 1047 1036 1047 1036 14239
523 20250401 104500 76501821 1035 1035 1035 1035 0
524 20250401 104400 76501821 1035 1035 1035 1035 123
525 20250401 104300 76374516 1035 1028 1035 1027 2618
526 20250401 104200 73678164 1035 1035 1035 1035 1
527 20250401 104100 73677129 1025 1031 1031 1025 2608
528 20250401 104000 70999206 1031 1031 1031 1031 300
529 20250401 103900 70689906 1037 1037 1037 1037 0
530 20250401 103800 70689906 1037 1037 1037 1037 0
531 20250401 103700 70689906 1037 1037 1037 1037 10
532 20250401 103600 70679536 1029 1036 1036 1029 2560
533 20250401 103500 68042482 1036 1036 1036 1036 0
534 20250401 103400 68042482 1036 1036 1036 1036 0
535 20250401 103300 68042482 1036 1036 1036 1036 21
536 20250401 103200 68020726 1036 1036 1036 1036 100
537 20250401 103100 67917126 1036 1036 1036 1036 0
538 20250401 103000 67917126 1036 1036 1036 1036 0
539 20250401 102900 67917126 1036 1036 1036 1036 0
540 20250401 102800 67917126 1036 1036 1036 1036 637
541 20250401 102700 67257194 1036 1036 1036 1036 0
542 20250401 102600 67257194 1036 1036 1036 1036 0
543 20250401 102500 67257194 1036 1036 1036 1036 0
544 20250401 102400 67257194 1036 1036 1036 1036 0
545 20250401 102300 67257194 1036 1036 1036 1036 12
546 20250401 102200 67244762 1036 1036 1036 1036 0
547 20250401 102100 67244762 1036 1036 1036 1036 0
548 20250401 102000 67244762 1036 1036 1036 1036 0
549 20250401 101900 67244762 1036 1036 1036 1036 0
550 20250401 101800 67244762 1036 1036 1036 1036 1
551 20250401 101700 67243726 1036 1036 1036 1036 0
552 20250401 101600 67243726 1036 1035 1036 1035 716
553 20250401 101500 66502060 1033 1033 1033 1033 0
554 20250401 101400 66502060 1033 1033 1033 1033 230
555 20250401 101300 66264470 1033 1033 1033 1033 10
556 20250401 101200 66254140 1028 1028 1028 1028 1503
557 20250401 101100 64709056 1028 1031 1034 1028 2582
558 20250401 101000 62043736 1027 1027 1027 1027 0
559 20250401 100900 62043736 1027 1027 1027 1027 132
560 20250401 100800 61908172 1027 1028 1028 1027 4286
561 20250401 100700 57505582 1028 1029 1029 1028 1401
562 20250401 100600 56064453 1029 1029 1029 1029 1
563 20250401 100500 56063424 1028 1028 1028 1028 0
564 20250401 100400 56063424 1028 1028 1028 1028 451
565 20250401 100300 55599796 1028 1029 1029 1028 2031
566 20250401 100200 53510950 1032 1032 1032 1032 0
567 20250401 100100 53510950 1032 1029 1032 1029 40
568 20250401 100000 53469721 1028 1028 1028 1028 0
569 20250401 095900 53469721 1028 1028 1028 1028 738
570 20250401 095800 52711057 1028 1028 1028 1027 12
571 20250401 095700 52698722 1027 1027 1027 1027 0
572 20250401 095600 52698722 1027 1027 1027 1026 9
573 20250401 095500 52689480 1026 1027 1027 1026 33
574 20250401 095400 52655590 1026 1026 1026 1026 10
575 20250401 095300 52645330 1026 1027 1027 1026 2980
576 20250401 095200 49584880 1031 1027 1031 1027 17
577 20250401 095100 49567393 1027 1027 1027 1027 0
578 20250401 095000 49567393 1027 1027 1027 1027 0
579 20250401 094900 49567393 1027 1027 1027 1027 10
580 20250401 094800 49557123 1026 1026 1026 1026 1011
581 20250401 094700 48519837 1025 1026 1026 1025 527
582 20250401 094600 47979145 1026 1027 1027 1026 2301
583 20250401 094500 45618024 1026 1026 1026 1026 0
584 20250401 094400 45618024 1026 1026 1026 1026 0
585 20250401 094300 45618024 1026 1026 1026 1026 0
586 20250401 094200 45618024 1026 1027 1027 1026 1860
587 20250401 094100 43709343 1027 1028 1028 1027 782
588 20250401 094000 42905911 1028 1028 1028 1028 30
589 20250401 093900 42875071 1028 1028 1028 1028 0
590 20250401 093800 42875071 1028 1038 1038 1026 3010
591 20250401 093700 39780549 1040 1040 1040 1040 0
592 20250401 093600 39780549 1040 1040 1040 1040 0
593 20250401 093500 39780549 1040 1040 1040 1040 10
594 20250401 093400 39770149 1038 1038 1038 1038 0
595 20250401 093300 39770149 1038 1037 1038 1037 170
596 20250401 093200 39593789 1037 1037 1037 1037 664
597 20250401 093100 38905221 1040 1040 1040 1040 5
598 20250401 093000 38900021 1040 1040 1040 1040 0
599 20250401 092900 38900021 1040 1040 1040 1040 0
600 20250401 092800 38900021 1040 1040 1040 1040 0
601 20250401 092700 38900021 1040 1040 1040 1040 630
602 20250401 092600 38244821 1043 1043 1043 1043 288
603 20250401 092500 37944437 1043 1045 1045 1043 792
604 20250401 092400 37117837 1045 1045 1045 1045 483
605 20250401 092300 36613102 1045 1045 1045 1045 1000
606 20250401 092200 35568102 1046 1046 1046 1046 87
607 20250401 092100 35477100 1046 1043 1046 1043 329
608 20250401 092000 35133950 1046 1046 1046 1046 81
609 20250401 091900 35049224 1046 1046 1046 1046 0
610 20250401 091800 35049224 1046 1046 1046 1046 10
611 20250401 091700 35038764 1046 1046 1046 1046 0
612 20250401 091600 35038764 1046 1045 1046 1045 102
613 20250401 091500 34932172 1046 1046 1046 1046 958
614 20250401 091400 33930104 1046 1045 1046 1045 1289
615 20250401 091300 32583096 1045 1045 1045 1045 0
616 20250401 091200 32583096 1045 1045 1045 1045 3
617 20250401 091100 32579961 1046 1043 1046 1043 4715
618 20250401 091000 27657306 1043 1043 1043 1043 51
619 20250401 090900 27604113 1042 1040 1043 1040 1827
620 20250401 090800 25700790 1040 1038 1040 1038 658
621 20250401 090700 25017296 1038 1038 1038 1038 1
622 20250401 090600 25016258 1033 1036 1037 1033 1547
623 20250401 090500 23416066 1038 1038 1038 1038 87
624 20250401 090400 23325760 1037 1032 1037 1032 3765
625 20250401 090300 19437060 1038 1038 1039 1032 4118
626 20250401 090200 15162240 1038 1037 1038 1037 1581
627 20250401 090100 13522143 1027 1027 1027 1026 1723
628 20250401 090000 11754031 1037 1028 1037 1027 5218

1
033250/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,32000000,0,34624000000,0.00
20250327,0,32000000,0,36480000000,0.00
20250326,0,32000000,0,35648000000,0.00
20250325,0,32000000,0,35616000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 32000000 0 34624000000 0.00
3 20250327 0 32000000 0 36480000000 0.00
4 20250326 0 32000000 0 35648000000 0.00
5 20250325 0 32000000 0 35616000000 0.00