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

631
035890/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,631 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192900,219720508,1487,1487,1487,1487,1573
20250401,192800,219720508,1487,1487,1487,1487,0
20250401,192700,219720508,1487,1487,1487,1487,0
20250401,192600,219720508,1487,1487,1487,1487,0
20250401,192500,219720508,1487,1487,1487,1487,0
20250401,192400,219720508,1487,1487,1487,1487,0
20250401,192300,219720508,1487,1487,1487,1487,0
20250401,192200,219720508,1487,1487,1487,1487,0
20250401,192100,219720508,1487,1487,1487,1487,0
20250401,192000,219720508,1487,1487,1487,1487,0
20250401,191900,219720508,1487,1487,1487,1487,0
20250401,191800,219720508,1487,1487,1487,1487,0
20250401,191700,219720508,1487,1487,1487,1487,0
20250401,191600,219720508,1487,1487,1487,1487,0
20250401,191500,219720508,1487,1487,1487,1487,0
20250401,191400,219720508,1487,1487,1487,1487,0
20250401,191300,219720508,1487,1487,1487,1487,0
20250401,191200,219720508,1487,1487,1487,1487,0
20250401,191100,219720508,1487,1487,1487,1487,0
20250401,191000,219720508,1487,1487,1487,1487,0
20250401,190900,219720508,1487,1487,1487,1487,0
20250401,190800,219720508,1487,1487,1487,1487,0
20250401,190700,219720508,1487,1487,1487,1487,0
20250401,190600,219720508,1487,1487,1487,1487,0
20250401,190500,219720508,1487,1487,1487,1487,0
20250401,190400,219720508,1487,1487,1487,1487,0
20250401,190300,219720508,1487,1487,1487,1487,0
20250401,190200,219720508,1487,1487,1487,1487,0
20250401,190100,219720508,1487,1487,1487,1487,0
20250401,190000,219720508,1487,1487,1487,1487,0
20250401,185900,219720508,1487,1487,1487,1487,1573
20250401,185800,219720508,1487,1487,1487,1487,0
20250401,185700,219720508,1487,1487,1487,1487,0
20250401,185600,219720508,1487,1487,1487,1487,0
20250401,185500,219720508,1487,1487,1487,1487,0
20250401,185400,219720508,1487,1487,1487,1487,0
20250401,185300,219720508,1487,1487,1487,1487,0
20250401,185200,219720508,1487,1487,1487,1487,0
20250401,185100,219720508,1487,1487,1487,1487,0
20250401,185000,219720508,1487,1487,1487,1487,0
20250401,184900,219720508,1487,1487,1487,1487,0
20250401,184800,219720508,1487,1487,1487,1487,0
20250401,184700,219720508,1487,1487,1487,1487,0
20250401,184600,219720508,1487,1487,1487,1487,0
20250401,184500,219720508,1487,1487,1487,1487,0
20250401,184400,219720508,1487,1487,1487,1487,0
20250401,184300,219720508,1487,1487,1487,1487,0
20250401,184200,219720508,1487,1487,1487,1487,0
20250401,184100,219720508,1487,1487,1487,1487,0
20250401,184000,219720508,1487,1487,1487,1487,0
20250401,183900,219720508,1487,1487,1487,1487,0
20250401,183800,219720508,1487,1487,1487,1487,0
20250401,183700,219720508,1487,1487,1487,1487,0
20250401,183600,219720508,1487,1487,1487,1487,0
20250401,183500,219720508,1487,1487,1487,1487,0
20250401,183400,219720508,1487,1487,1487,1487,0
20250401,183300,219720508,1487,1487,1487,1487,0
20250401,183200,219720508,1487,1487,1487,1487,0
20250401,183100,219720508,1487,1487,1487,1487,0
20250401,183000,219720508,1487,1487,1487,1487,0
20250401,182900,219720508,1487,1487,1487,1487,1573
20250401,182800,219720508,1487,1487,1487,1487,0
20250401,182700,219720508,1487,1487,1487,1487,0
20250401,182600,219720508,1487,1487,1487,1487,0
20250401,182500,219720508,1487,1487,1487,1487,0
20250401,182400,219720508,1487,1487,1487,1487,0
20250401,182300,219720508,1487,1487,1487,1487,0
20250401,182200,219720508,1487,1487,1487,1487,0
20250401,182100,219720508,1487,1487,1487,1487,0
20250401,182000,219720508,1487,1487,1487,1487,0
20250401,181900,219720508,1487,1487,1487,1487,0
20250401,181800,219720508,1487,1487,1487,1487,0
20250401,181700,219720508,1487,1487,1487,1487,0
20250401,181600,219720508,1487,1487,1487,1487,0
20250401,181500,219720508,1487,1487,1487,1487,0
20250401,181400,219720508,1487,1487,1487,1487,0
20250401,181300,219720508,1487,1487,1487,1487,0
20250401,181200,219720508,1487,1487,1487,1487,0
20250401,181100,219720508,1487,1487,1487,1487,0
20250401,181000,219720508,1487,1487,1487,1487,0
20250401,180900,219720508,1487,1487,1487,1487,0
20250401,180800,219720508,1487,1487,1487,1487,0
20250401,180700,219720508,1487,1487,1487,1487,0
20250401,180600,219720508,1487,1487,1487,1487,0
20250401,180500,219720508,1487,1487,1487,1487,0
20250401,180400,219720508,1487,1487,1487,1487,0
20250401,180300,219720508,1487,1487,1487,1487,0
20250401,180200,219720508,1487,1487,1487,1487,0
20250401,180100,219720508,1487,1487,1487,1487,0
20250401,180000,219720508,1487,1487,1487,1487,0
20250401,175900,219720508,1487,1487,1487,1487,1573
20250401,175800,219720508,1487,1487,1487,1487,0
20250401,175700,219720508,1487,1487,1487,1487,0
20250401,175600,219720508,1487,1487,1487,1487,0
20250401,175500,219720508,1487,1487,1487,1487,0
20250401,175400,219720508,1487,1487,1487,1487,0
20250401,175300,219720508,1487,1487,1487,1487,0
20250401,175200,219720508,1487,1487,1487,1487,0
20250401,175100,219720508,1487,1487,1487,1487,0
20250401,175000,219720508,1487,1487,1487,1487,0
20250401,174900,219720508,1487,1487,1487,1487,0
20250401,174800,219720508,1487,1487,1487,1487,0
20250401,174700,219720508,1487,1487,1487,1487,0
20250401,174600,219720508,1487,1487,1487,1487,0
20250401,174500,219720508,1487,1487,1487,1487,0
20250401,174400,219720508,1487,1487,1487,1487,0
20250401,174300,219720508,1487,1487,1487,1487,0
20250401,174200,219720508,1487,1487,1487,1487,0
20250401,174100,219720508,1487,1487,1487,1487,0
20250401,174000,219720508,1487,1487,1487,1487,0
20250401,173900,219720508,1487,1487,1487,1487,0
20250401,173800,219720508,1487,1487,1487,1487,0
20250401,173700,219720508,1487,1487,1487,1487,0
20250401,173600,219720508,1487,1487,1487,1487,0
20250401,173500,219720508,1487,1487,1487,1487,0
20250401,173400,219720508,1487,1487,1487,1487,0
20250401,173300,219720508,1487,1487,1487,1487,0
20250401,173200,219720508,1487,1487,1487,1487,0
20250401,173100,219720508,1487,1487,1487,1487,0
20250401,173000,219720508,1487,1487,1487,1487,0
20250401,172900,219720508,1487,1487,1487,1487,1573
20250401,172800,219720508,1487,1487,1487,1487,0
20250401,172700,219720508,1487,1487,1487,1487,0
20250401,172600,219720508,1487,1487,1487,1487,0
20250401,172500,219720508,1487,1487,1487,1487,0
20250401,172400,219720508,1487,1487,1487,1487,0
20250401,172300,219720508,1487,1487,1487,1487,0
20250401,172200,219720508,1487,1487,1487,1487,0
20250401,172100,219720508,1487,1487,1487,1487,0
20250401,172000,219720508,1487,1487,1487,1487,0
20250401,171900,219720508,1487,1487,1487,1487,0
20250401,171800,219720508,1487,1487,1487,1487,0
20250401,171700,219720508,1487,1487,1487,1487,0
20250401,171600,219720508,1487,1487,1487,1487,0
20250401,171500,219720508,1487,1487,1487,1487,0
20250401,171400,219720508,1487,1487,1487,1487,0
20250401,171300,219720508,1487,1487,1487,1487,0
20250401,171200,219720508,1487,1487,1487,1487,0
20250401,171100,219720508,1487,1487,1487,1487,0
20250401,171000,219720508,1487,1487,1487,1487,0
20250401,170900,219720508,1487,1487,1487,1487,0
20250401,170800,219720508,1487,1487,1487,1487,0
20250401,170700,219720508,1487,1487,1487,1487,0
20250401,170600,219720508,1487,1487,1487,1487,0
20250401,170500,219720508,1487,1487,1487,1487,0
20250401,170400,219720508,1487,1487,1487,1487,0
20250401,170300,219720508,1487,1487,1487,1487,0
20250401,170200,219720508,1487,1487,1487,1487,0
20250401,170100,219720508,1487,1487,1487,1487,0
20250401,170000,219720508,1487,1487,1487,1487,0
20250401,165900,219720508,1487,1487,1487,1487,1573
20250401,165800,219720508,1487,1487,1487,1487,0
20250401,165700,219720508,1487,1487,1487,1487,0
20250401,165600,219720508,1487,1487,1487,1487,0
20250401,165500,219720508,1487,1487,1487,1487,0
20250401,165400,219720508,1487,1487,1487,1487,0
20250401,165300,219720508,1487,1487,1487,1487,0
20250401,165200,219720508,1487,1487,1487,1487,0
20250401,165100,219720508,1487,1487,1487,1487,0
20250401,165000,219720508,1487,1487,1487,1487,0
20250401,164900,219720508,1487,1487,1487,1487,0
20250401,164800,219720508,1487,1487,1487,1487,0
20250401,164700,219720508,1487,1487,1487,1487,0
20250401,164600,219720508,1487,1487,1487,1487,0
20250401,164500,219720508,1487,1487,1487,1487,0
20250401,164400,219720508,1487,1487,1487,1487,0
20250401,164300,219720508,1487,1487,1487,1487,0
20250401,164200,219720508,1487,1487,1487,1487,0
20250401,164100,219720508,1487,1487,1487,1487,0
20250401,164000,219720508,1487,1487,1487,1487,0
20250401,163900,219720508,1487,1487,1487,1487,0
20250401,163800,219720508,1487,1487,1487,1487,0
20250401,163700,219720508,1487,1487,1487,1487,0
20250401,163600,219720508,1487,1487,1487,1487,0
20250401,163500,219720508,1487,1487,1487,1487,0
20250401,163400,219720508,1487,1487,1487,1487,0
20250401,163300,219720508,1487,1487,1487,1487,0
20250401,163200,219720508,1487,1487,1487,1487,0
20250401,163100,219720508,1487,1487,1487,1487,0
20250401,163000,219720508,1487,1487,1487,1487,0
20250401,162900,219720508,1487,1487,1487,1487,1573
20250401,162800,219720508,1487,1487,1487,1487,0
20250401,162700,219720508,1487,1487,1487,1487,0
20250401,162600,219720508,1487,1487,1487,1487,0
20250401,162500,219720508,1487,1487,1487,1487,0
20250401,162400,219720508,1487,1487,1487,1487,0
20250401,162300,219720508,1487,1487,1487,1487,0
20250401,162200,219720508,1487,1487,1487,1487,0
20250401,162100,219720508,1487,1487,1487,1487,0
20250401,162000,219720508,1487,1487,1487,1487,0
20250401,161900,219720508,1487,1487,1487,1487,0
20250401,161800,219720508,1487,1487,1487,1487,0
20250401,161700,219720508,1487,1487,1487,1487,0
20250401,161600,219720508,1487,1487,1487,1487,0
20250401,161500,219720508,1487,1487,1487,1487,0
20250401,161400,219720508,1487,1487,1487,1487,0
20250401,161300,219720508,1487,1487,1487,1487,0
20250401,161200,219720508,1487,1487,1487,1487,0
20250401,161100,219720508,1487,1487,1487,1487,0
20250401,161000,219720508,1487,1487,1487,1487,0
20250401,160900,219720508,1487,1487,1487,1487,0
20250401,160800,219720508,1487,1487,1487,1487,0
20250401,160700,219720508,1487,1487,1487,1487,0
20250401,160600,219720508,1487,1487,1487,1487,0
20250401,160500,219720508,1487,1487,1487,1487,0
20250401,160400,219720508,1487,1487,1487,1487,0
20250401,160300,219720508,1487,1487,1487,1487,0
20250401,160200,219720508,1487,1487,1487,1487,0
20250401,160100,219720508,1487,1487,1487,1487,0
20250401,160000,219720508,1487,1487,1487,1487,0
20250401,155900,219720508,1487,1487,1487,1487,1573
20250401,155800,219720508,1487,1487,1487,1487,0
20250401,155700,219720508,1487,1487,1487,1487,0
20250401,155600,219720508,1487,1487,1487,1487,0
20250401,155500,219720508,1487,1487,1487,1487,0
20250401,155400,219720508,1487,1487,1487,1487,0
20250401,155300,219720508,1487,1487,1487,1487,0
20250401,155200,219720508,1487,1487,1487,1487,0
20250401,155100,219720508,1487,1487,1487,1487,0
20250401,155000,219720508,1487,1487,1487,1487,0
20250401,154900,219720508,1487,1487,1487,1487,0
20250401,154800,219720508,1487,1487,1487,1487,0
20250401,154700,219720508,1487,1487,1487,1487,0
20250401,154600,219720508,1487,1487,1487,1487,0
20250401,154500,219720508,1487,1487,1487,1487,0
20250401,154400,219720508,1487,1487,1487,1487,0
20250401,154300,219720508,1487,1487,1487,1487,0
20250401,154200,219720508,1487,1487,1487,1487,0
20250401,154100,219720508,1487,1487,1487,1487,0
20250401,154000,219720508,1487,1487,1487,1487,0
20250401,153900,219720508,1487,1487,1487,1487,0
20250401,153800,219720508,1487,1487,1487,1487,0
20250401,153700,219720508,1487,1487,1487,1487,0
20250401,153600,219720508,1487,1487,1487,1487,0
20250401,153500,219720508,1487,1487,1487,1487,0
20250401,153400,219720508,1487,1487,1487,1487,0
20250401,153300,219720508,1487,1487,1487,1487,0
20250401,153200,219720508,1487,1487,1487,1487,0
20250401,153100,219720508,1487,1487,1487,1487,0
20250401,153000,219720508,1487,1487,1487,1487,1573
20250401,152900,217381457,1481,1481,1481,1481,0
20250401,152800,217381457,1481,1481,1481,1481,0
20250401,152700,217381457,1481,1481,1481,1481,0
20250401,152600,217381457,1481,1481,1481,1481,0
20250401,152500,217381457,1481,1481,1481,1481,0
20250401,152400,217381457,1481,1481,1481,1481,0
20250401,152300,217381457,1481,1481,1481,1481,0
20250401,152200,217381457,1481,1481,1481,1481,0
20250401,152100,217381457,1481,1481,1481,1481,0
20250401,152000,217381457,1481,1481,1481,1481,0
20250401,151900,217381457,1481,1483,1483,1481,285
20250401,151800,216958810,1481,1481,1483,1481,52
20250401,151700,216881700,1481,1481,1481,1481,1
20250401,151600,216880219,1481,1481,1481,1481,1
20250401,151500,216878738,1481,1481,1483,1481,136
20250401,151400,216677183,1483,1481,1483,1481,122
20250401,151300,216496261,1481,1481,1483,1481,65
20250401,151200,216399870,1483,1481,1483,1481,12
20250401,151100,216382076,1483,1483,1483,1483,57
20250401,151000,216297545,1483,1483,1483,1483,156
20250401,150900,216066197,1483,1483,1483,1483,13
20250401,150800,216046918,1482,1482,1482,1482,42
20250401,150700,215984674,1482,1482,1482,1482,0
20250401,150600,215984674,1482,1482,1482,1482,0
20250401,150500,215984674,1482,1482,1482,1482,0
20250401,150400,215984674,1482,1481,1482,1481,12
20250401,150300,215966891,1480,1480,1480,1480,0
20250401,150200,215966891,1480,1480,1480,1480,0
20250401,150100,215966891,1480,1482,1482,1480,413
20250401,150000,215355601,1483,1482,1483,1482,422
20250401,145900,214730188,1483,1483,1483,1483,0
20250401,145800,214730188,1483,1483,1483,1483,3
20250401,145700,214725739,1482,1482,1482,1482,0
20250401,145600,214725739,1482,1482,1482,1482,137
20250401,145500,214522705,1482,1482,1482,1482,1000
20250401,145400,213040705,1482,1482,1482,1482,0
20250401,145300,213040705,1482,1483,1483,1482,138
20250401,145200,212836076,1484,1484,1484,1484,1
20250401,145100,212834592,1487,1486,1487,1484,1561
20250401,145000,210515077,1486,1482,1486,1480,1379
20250401,144900,208471525,1480,1480,1480,1480,0
20250401,144800,208471525,1480,1480,1480,1480,0
20250401,144700,208471525,1480,1480,1480,1480,137
20250401,144600,208268765,1482,1482,1482,1482,0
20250401,144500,208268765,1482,1482,1482,1482,83
20250401,144400,208145759,1482,1482,1482,1482,80
20250401,144300,208027199,1482,1482,1482,1482,1
20250401,144200,208025717,1481,1481,1481,1481,2
20250401,144100,208022755,1480,1480,1480,1480,155
20250401,144000,207793355,1480,1480,1480,1480,152
20250401,143900,207568395,1480,1480,1480,1480,3000
20250401,143800,203128395,1480,1480,1480,1480,138
20250401,143700,202924155,1482,1482,1482,1482,0
20250401,143600,202924155,1482,1482,1482,1482,1000
20250401,143500,201442155,1480,1481,1481,1480,137
20250401,143400,201239337,1483,1483,1483,1483,1522
20250401,143300,198982211,1485,1485,1485,1485,40
20250401,143200,198922811,1486,1487,1487,1486,107
20250401,143100,198763805,1486,1486,1488,1485,3201
20250401,143000,194008444,1486,1482,1486,1482,684
20250401,142900,192992977,1480,1480,1480,1480,0
20250401,142800,192992977,1480,1480,1480,1480,137
20250401,142700,192790217,1480,1480,1480,1480,0
20250401,142600,192790217,1480,1480,1480,1480,1
20250401,142500,192788737,1480,1481,1481,1480,137
20250401,142400,192585973,1480,1480,1480,1480,0
20250401,142300,192585973,1480,1480,1480,1480,0
20250401,142200,192585973,1480,1481,1481,1480,137
20250401,142100,192383100,1481,1481,1481,1481,38
20250401,142000,192326822,1481,1481,1481,1481,130
20250401,141900,192134292,1481,1483,1483,1481,137
20250401,141800,191931367,1482,1482,1482,1482,0
20250401,141700,191931367,1482,1482,1482,1482,0
20250401,141600,191931367,1482,1484,1484,1482,137
20250401,141500,191728155,1485,1485,1485,1485,63
20250401,141400,191634600,1485,1485,1485,1485,619
20250401,141300,190715385,1485,1485,1485,1485,137
20250401,141200,190511940,1485,1485,1485,1485,0
20250401,141100,190511940,1485,1485,1485,1485,613
20250401,141000,189601635,1485,1483,1485,1483,465
20250401,140900,188911537,1480,1481,1481,1480,137
20250401,140800,188708684,1481,1481,1481,1481,0
20250401,140700,188708684,1481,1481,1481,1481,0
20250401,140600,188708684,1481,1483,1483,1481,138
20250401,140500,188504153,1483,1483,1483,1483,0
20250401,140400,188504153,1483,1483,1483,1483,0
20250401,140300,188504153,1483,1483,1483,1483,137
20250401,140200,188300982,1483,1483,1483,1483,0
20250401,140100,188300982,1483,1481,1483,1481,16
20250401,140000,188277272,1481,1481,1481,1481,294
20250401,135900,187841858,1481,1481,1481,1481,580
20250401,135800,186982878,1480,1480,1480,1480,0
20250401,135700,186982878,1480,1483,1483,1480,138
20250401,135600,186778444,1484,1484,1484,1484,0
20250401,135500,186778444,1484,1484,1484,1484,75
20250401,135400,186667144,1484,1484,1484,1484,137
20250401,135300,186463836,1484,1484,1484,1484,0
20250401,135200,186463836,1484,1484,1484,1484,0
20250401,135100,186463836,1484,1484,1484,1484,137
20250401,135000,186260528,1484,1483,1484,1483,462
20250401,134900,185575152,1480,1480,1480,1480,0
20250401,134800,185575152,1480,1482,1482,1480,1170
20250401,134700,183843353,1483,1483,1483,1483,15
20250401,134600,183821108,1480,1480,1480,1480,0
20250401,134500,183821108,1480,1480,1480,1480,0
20250401,134400,183821108,1480,1480,1480,1480,137
20250401,134300,183618348,1479,1479,1479,1479,0
20250401,134200,183618348,1479,1479,1479,1479,0
20250401,134100,183618348,1479,1480,1482,1479,173
20250401,134000,183362335,1480,1480,1480,1480,136
20250401,133900,183161055,1482,1482,1482,1482,1
20250401,133800,183159573,1480,1480,1480,1480,138
20250401,133700,182955333,1483,1483,1483,1483,0
20250401,133600,182955333,1483,1483,1483,1483,1
20250401,133500,182953850,1480,1484,1484,1480,138
20250401,133400,182749525,1483,1483,1483,1483,0
20250401,133300,182749525,1483,1483,1483,1483,100
20250401,133200,182601225,1484,1484,1484,1483,790
20250401,133100,181429048,1485,1484,1485,1483,763
20250401,133000,180296784,1484,1482,1484,1482,909
20250401,132900,178948759,1482,1481,1482,1480,153
20250401,132800,178722233,1481,1480,1481,1480,11
20250401,132700,178705952,1480,1480,1480,1480,146
20250401,132600,178489872,1480,1478,1480,1478,146
20250401,132500,178274066,1480,1480,1480,1480,0
20250401,132400,178274066,1480,1480,1480,1480,0
20250401,132300,178274066,1480,1480,1480,1480,0
20250401,132200,178274066,1480,1480,1480,1478,176
20250401,132100,178013727,1480,1480,1480,1480,0
20250401,132000,178013727,1480,1481,1481,1478,259
20250401,131900,177630275,1480,1478,1480,1478,145
20250401,131800,177415956,1479,1479,1479,1479,0
20250401,131700,177415956,1479,1479,1479,1479,0
20250401,131600,177415956,1479,1477,1479,1477,172
20250401,131500,177161844,1479,1479,1479,1479,0
20250401,131400,177161844,1479,1479,1479,1479,0
20250401,131300,177161844,1479,1479,1479,1476,187
20250401,131200,176885682,1479,1479,1479,1479,10
20250401,131100,176870892,1478,1476,1478,1476,9797
20250401,131000,162409888,1476,1476,1476,1475,1421
20250401,130900,160312629,1475,1475,1475,1475,2
20250401,130800,160309679,1476,1476,1477,1476,357
20250401,130700,159782746,1477,1476,1477,1476,171
20250401,130600,159530316,1477,1477,1477,1477,0
20250401,130500,159530316,1477,1477,1477,1477,3
20250401,130400,159525885,1477,1476,1477,1476,171
20250401,130300,159273455,1479,1479,1479,1479,3
20250401,130200,159269018,1479,1479,1479,1479,0
20250401,130100,159269018,1479,1477,1479,1476,1490
20250401,130000,157068637,1478,1480,1480,1478,798
20250401,125900,155888940,1480,1480,1480,1480,0
20250401,125800,155888940,1480,1481,1481,1480,275
20250401,125700,155481912,1481,1481,1481,1481,469
20250401,125600,154787323,1482,1482,1482,1482,6
20250401,125500,154778431,1481,1481,1481,1481,0
20250401,125400,154778431,1481,1482,1482,1481,138
20250401,125300,154574052,1482,1482,1482,1482,120
20250401,125200,154396212,1481,1481,1481,1481,0
20250401,125100,154396212,1481,1482,1482,1481,2083
20250401,125000,151309343,1482,1482,1482,1482,1263
20250401,124900,149437577,1481,1481,1481,1481,0
20250401,124800,149437577,1481,1482,1482,1481,1019
20250401,124700,147927753,1482,1482,1482,1482,0
20250401,124600,147927753,1482,1482,1482,1482,0
20250401,124500,147927753,1482,1482,1482,1482,138
20250401,124400,147723237,1483,1483,1483,1483,0
20250401,124300,147723237,1483,1483,1483,1483,600
20250401,124200,146833437,1482,1483,1483,1482,137
20250401,124100,146630340,1485,1482,1485,1482,46
20250401,124000,146562165,1483,1485,1485,1482,13014
20250401,123900,127262453,1484,1484,1484,1484,138
20250401,123800,127057661,1483,1483,1483,1483,0
20250401,123700,127057661,1483,1483,1483,1483,0
20250401,123600,127057661,1483,1483,1483,1483,0
20250401,123500,127057661,1483,1484,1484,1483,137
20250401,123400,126854410,1486,1486,1486,1486,0
20250401,123300,126854410,1486,1486,1486,1486,0
20250401,123200,126854410,1486,1484,1486,1483,140
20250401,123100,126646661,1486,1486,1486,1486,2280
20250401,123000,123258581,1486,1485,1486,1485,341
20250401,122900,122751856,1484,1484,1484,1484,137
20250401,122800,122548548,1485,1485,1485,1485,0
20250401,122700,122548548,1485,1485,1485,1485,0
20250401,122600,122548548,1485,1485,1485,1484,139
20250401,122500,122342268,1486,1486,1486,1486,471
20250401,122400,121642362,1486,1486,1486,1486,0
20250401,122300,121642362,1486,1486,1486,1486,358
20250401,122200,121110374,1486,1486,1486,1486,0
20250401,122100,121110374,1486,1486,1486,1486,29
20250401,122000,121067280,1486,1489,1489,1486,126
20250401,121900,120879878,1488,1488,1488,1488,0
20250401,121800,120879878,1488,1488,1488,1488,0
20250401,121700,120879878,1488,1488,1488,1488,1
20250401,121600,120878390,1489,1489,1489,1489,0
20250401,121500,120878390,1489,1488,1489,1488,21
20250401,121400,120847141,1487,1487,1487,1487,0
20250401,121300,120847141,1487,1487,1487,1487,0
20250401,121200,120847141,1487,1487,1487,1487,66
20250401,121100,120748999,1489,1489,1489,1489,2782
20250401,121000,116606601,1489,1489,1489,1489,351
20250401,120900,116083962,1489,1489,1489,1489,0
20250401,120800,116083962,1489,1488,1489,1488,600
20250401,120700,115190662,1487,1487,1487,1487,138
20250401,120600,114985456,1486,1486,1486,1486,0
20250401,120500,114985456,1486,1486,1486,1486,0
20250401,120400,114985456,1486,1486,1486,1486,138
20250401,120300,114780388,1486,1486,1486,1486,0
20250401,120200,114780388,1486,1486,1486,1486,0
20250401,120100,114780388,1486,1485,1487,1485,206
20250401,120000,114474430,1485,1489,1489,1484,146
20250401,115900,114257446,1485,1485,1485,1485,0
20250401,115800,114257446,1485,1486,1486,1485,138
20250401,115700,114052478,1489,1489,1489,1489,17
20250401,115600,114027165,1489,1489,1489,1489,272
20250401,115500,113622157,1486,1489,1489,1486,158
20250401,115400,113387216,1489,1489,1489,1489,0
20250401,115300,113387216,1489,1489,1489,1489,2
20250401,115200,113384238,1487,1487,1487,1487,137
20250401,115100,113180519,1489,1487,1489,1487,1769
20250401,115000,110546990,1488,1486,1489,1486,402
20250401,114900,109949182,1483,1483,1483,1483,72
20250401,114800,109842406,1483,1484,1484,1483,138
20250401,114700,109637722,1484,1484,1484,1484,0
20250401,114600,109637722,1484,1484,1484,1484,0
20250401,114500,109637722,1484,1484,1484,1484,137
20250401,114400,109434414,1483,1483,1483,1483,0
20250401,114300,109434414,1483,1483,1483,1483,0
20250401,114200,109434414,1483,1486,1486,1483,139
20250401,114100,109228274,1486,1482,1486,1482,172
20250401,114000,108973272,1482,1486,1486,1482,58
20250401,113900,108887132,1484,1483,1484,1483,454
20250401,113800,108213533,1482,1486,1486,1482,1335
20250401,113700,106233734,1486,1486,1486,1486,0
20250401,113600,106233734,1486,1487,1487,1486,137
20250401,113500,106030124,1488,1488,1488,1488,1421
20250401,113400,103915676,1488,1488,1488,1488,0
20250401,113300,103915676,1488,1488,1488,1488,137
20250401,113200,103711820,1489,1489,1489,1489,1
20250401,113100,103710331,1488,1488,1489,1488,2112
20250401,113000,100565673,1488,1484,1488,1484,584
20250401,112900,99697405,1487,1487,1487,1487,1
20250401,112800,99695918,1485,1485,1485,1485,0
20250401,112700,99695918,1485,1483,1485,1483,2920
20250401,112600,95361428,1483,1484,1484,1483,3914
20250401,112500,89555411,1483,1483,1483,1483,0
20250401,112400,89555411,1483,1483,1483,1483,700
20250401,112300,88517311,1484,1484,1484,1484,137
20250401,112200,88314003,1486,1486,1486,1486,0
20250401,112100,88314003,1486,1483,1486,1483,140
20250401,112000,88106374,1483,1486,1486,1483,213
20250401,111900,87790327,1486,1485,1486,1485,10
20250401,111800,87775473,1485,1485,1485,1485,88
20250401,111700,87644793,1482,1483,1483,1482,138
20250401,111600,87440215,1485,1485,1485,1485,3
20250401,111500,87435760,1483,1483,1483,1483,0
20250401,111400,87435760,1483,1484,1484,1483,137
20250401,111300,87232484,1486,1484,1486,1484,1005
20250401,111200,85741054,1485,1485,1485,1485,0
20250401,111100,85741054,1485,1484,1485,1484,546
20250401,111000,84930581,1483,1483,1483,1483,100
20250401,110900,84782281,1481,1481,1481,1481,0
20250401,110800,84782281,1481,1482,1482,1481,137
20250401,110700,84579352,1483,1483,1483,1483,32
20250401,110600,84531896,1483,1483,1483,1483,300
20250401,110500,84086996,1482,1483,1483,1482,637
20250401,110400,83142825,1483,1485,1485,1483,501
20250401,110300,82399840,1482,1482,1482,1482,1173
20250401,110200,80661454,1480,1480,1480,1480,0
20250401,110100,80661454,1480,1480,1482,1480,1605
20250401,110000,78283488,1480,1487,1488,1480,135
20250401,105900,78083290,1483,1484,1484,1483,2471
20250401,105800,74416371,1487,1486,1487,1486,1330
20250401,105700,72438799,1487,1487,1487,1487,30
20250401,105600,72394189,1487,1486,1487,1486,1000
20250401,105500,70907268,1483,1484,1484,1481,221
20250401,105400,70579575,1485,1485,1485,1485,0
20250401,105300,70579575,1485,1485,1485,1485,0
20250401,105200,70579575,1485,1485,1485,1485,1294
20250401,105100,68657985,1485,1485,1485,1485,1490
20250401,105000,66445335,1485,1480,1485,1477,1276
20250401,104900,64555296,1480,1476,1480,1476,3775
20250401,104800,58975319,1477,1475,1477,1475,65
20250401,104700,58879418,1475,1475,1475,1475,0
20250401,104600,58879418,1475,1473,1475,1473,387
20250401,104500,58309069,1474,1474,1474,1474,0
20250401,104400,58309069,1474,1474,1474,1474,98
20250401,104300,58164617,1476,1475,1476,1474,138
20250401,104200,57961067,1476,1476,1476,1476,0
20250401,104100,57961067,1476,1475,1477,1475,181
20250401,104000,57694021,1475,1475,1476,1475,138
20250401,103900,57490422,1476,1476,1476,1476,59
20250401,103800,57403338,1476,1476,1476,1476,0
20250401,103700,57403338,1476,1476,1476,1476,0
20250401,103600,57403338,1476,1476,1476,1476,137
20250401,103500,57201126,1477,1477,1477,1477,0
20250401,103400,57201126,1477,1477,1477,1477,0
20250401,103300,57201126,1477,1476,1477,1476,171
20250401,103200,56948696,1477,1477,1477,1477,0
20250401,103100,56948696,1477,1476,1477,1475,694
20250401,103000,55924410,1476,1473,1476,1472,711
20250401,102900,54875614,1476,1476,1476,1476,0
20250401,102800,54875614,1476,1476,1476,1476,0
20250401,102700,54875614,1476,1472,1476,1472,171
20250401,102600,54623795,1475,1475,1475,1475,6
20250401,102500,54614945,1475,1475,1475,1475,0
20250401,102400,54614945,1475,1472,1475,1472,173
20250401,102300,54360184,1475,1475,1475,1475,0
20250401,102200,54360184,1475,1475,1475,1475,0
20250401,102100,54360184,1475,1471,1475,1470,905
20250401,102000,53028173,1473,1472,1473,1472,10
20250401,101900,53013452,1474,1474,1474,1474,0
20250401,101800,53013452,1474,1476,1476,1473,170
20250401,101700,52762988,1480,1480,1480,1480,0
20250401,101600,52762988,1480,1480,1480,1480,0
20250401,101500,52762988,1480,1476,1480,1476,2689
20250401,101400,48792398,1480,1480,1480,1480,425
20250401,101300,48163398,1480,1476,1480,1476,550
20250401,101200,47349798,1480,1480,1480,1480,207
20250401,101100,47043438,1480,1477,1480,1476,2837
20250401,101000,42849296,1476,1474,1477,1474,428
20250401,100900,42217505,1474,1474,1474,1474,0
20250401,100800,42217505,1474,1475,1475,1472,174
20250401,100700,41961300,1475,1473,1475,1473,11
20250401,100600,41945085,1473,1473,1473,1473,7
20250401,100500,41934774,1473,1478,1478,1469,177
20250401,100400,41674596,1478,1469,1478,1469,756
20250401,100300,40563297,1473,1470,1474,1467,2832
20250401,100200,36402591,1469,1472,1472,1469,138
20250401,100100,36199770,1469,1469,1475,1469,79
20250401,100000,36083659,1475,1475,1475,1469,129
20250401,095900,35893996,1477,1473,1479,1470,8283
20250401,095800,23706560,1474,1474,1474,1474,0
20250401,095700,23706560,1474,1474,1474,1474,2
20250401,095600,23703612,1474,1474,1474,1473,140
20250401,095500,23497265,1475,1475,1475,1475,0
20250401,095400,23497265,1475,1475,1475,1475,157
20250401,095300,23265690,1476,1475,1476,1474,161
20250401,095200,23028283,1476,1475,1476,1474,107
20250401,095100,22870479,1474,1474,1474,1474,0
20250401,095000,22870479,1474,1474,1477,1472,2211
20250401,094900,19610883,1476,1475,1476,1475,54
20250401,094800,19531232,1475,1475,1475,1475,20
20250401,094700,19501732,1475,1475,1475,1475,2
20250401,094600,19498782,1475,1475,1475,1475,0
20250401,094500,19498782,1475,1475,1475,1475,0
20250401,094400,19498782,1475,1475,1475,1475,5
20250401,094300,19491407,1475,1475,1475,1475,0
20250401,094200,19491407,1475,1475,1475,1474,24
20250401,094100,19456017,1475,1475,1475,1475,14
20250401,094000,19435367,1475,1477,1477,1475,88
20250401,093900,19305529,1478,1478,1478,1478,0
20250401,093800,19305529,1478,1478,1478,1478,0
20250401,093700,19305529,1478,1477,1478,1477,12
20250401,093600,19287802,1478,1478,1478,1478,0
20250401,093500,19287802,1478,1478,1478,1478,0
20250401,093400,19287802,1478,1478,1478,1478,0
20250401,093300,19287802,1478,1480,1480,1478,38
20250401,093200,19231629,1481,1483,1483,1481,3257
20250401,093100,14402400,1483,1481,1483,1481,1462
20250401,093000,12234887,1481,1481,1481,1481,31
20250401,092900,12188976,1480,1479,1480,1479,4
20250401,092800,12183059,1480,1480,1480,1480,476
20250401,092700,11478579,1480,1480,1480,1480,13
20250401,092600,11459339,1481,1482,1482,1481,16
20250401,092500,11435629,1483,1483,1483,1483,0
20250401,092400,11435629,1483,1483,1483,1483,7
20250401,092300,11425248,1483,1481,1483,1481,91
20250401,092200,11290297,1480,1477,1480,1476,2027
20250401,092100,8294027,1479,1482,1482,1478,125
20250401,092000,8109028,1483,1484,1484,1483,349
20250401,091900,7591456,1487,1484,1487,1484,2002
20250401,091800,4618874,1483,1483,1483,1483,30
20250401,091700,4574384,1483,1483,1483,1483,0
20250401,091600,4574384,1483,1483,1483,1483,0
20250401,091500,4574384,1483,1480,1483,1480,2000
20250401,091400,1610091,1480,1480,1480,1480,0
20250401,091300,1610091,1480,1480,1480,1480,0
20250401,091200,1610091,1480,1480,1480,1480,26
20250401,091100,1571611,1480,1480,1480,1480,100
20250401,091000,1423611,1480,1480,1480,1480,22
20250401,090900,1391051,1479,1479,1480,1479,8
20250401,090800,1379218,1480,1474,1480,1472,610
20250401,090700,479318,1474,1474,1474,1474,37
20250401,090600,424780,1474,1474,1474,1474,0
20250401,090500,424780,1474,1472,1474,1472,4
20250401,090400,418890,1474,1474,1474,1474,0
20250401,090300,418890,1474,1474,1474,1474,0
20250401,090200,418890,1474,1474,1474,1474,0
20250401,090100,418890,1474,1475,1475,1474,2
20250401,090000,415941,1474,1475,1475,1473,282
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192900 219720508 1487 1487 1487 1487 1573
3 20250401 192800 219720508 1487 1487 1487 1487 0
4 20250401 192700 219720508 1487 1487 1487 1487 0
5 20250401 192600 219720508 1487 1487 1487 1487 0
6 20250401 192500 219720508 1487 1487 1487 1487 0
7 20250401 192400 219720508 1487 1487 1487 1487 0
8 20250401 192300 219720508 1487 1487 1487 1487 0
9 20250401 192200 219720508 1487 1487 1487 1487 0
10 20250401 192100 219720508 1487 1487 1487 1487 0
11 20250401 192000 219720508 1487 1487 1487 1487 0
12 20250401 191900 219720508 1487 1487 1487 1487 0
13 20250401 191800 219720508 1487 1487 1487 1487 0
14 20250401 191700 219720508 1487 1487 1487 1487 0
15 20250401 191600 219720508 1487 1487 1487 1487 0
16 20250401 191500 219720508 1487 1487 1487 1487 0
17 20250401 191400 219720508 1487 1487 1487 1487 0
18 20250401 191300 219720508 1487 1487 1487 1487 0
19 20250401 191200 219720508 1487 1487 1487 1487 0
20 20250401 191100 219720508 1487 1487 1487 1487 0
21 20250401 191000 219720508 1487 1487 1487 1487 0
22 20250401 190900 219720508 1487 1487 1487 1487 0
23 20250401 190800 219720508 1487 1487 1487 1487 0
24 20250401 190700 219720508 1487 1487 1487 1487 0
25 20250401 190600 219720508 1487 1487 1487 1487 0
26 20250401 190500 219720508 1487 1487 1487 1487 0
27 20250401 190400 219720508 1487 1487 1487 1487 0
28 20250401 190300 219720508 1487 1487 1487 1487 0
29 20250401 190200 219720508 1487 1487 1487 1487 0
30 20250401 190100 219720508 1487 1487 1487 1487 0
31 20250401 190000 219720508 1487 1487 1487 1487 0
32 20250401 185900 219720508 1487 1487 1487 1487 1573
33 20250401 185800 219720508 1487 1487 1487 1487 0
34 20250401 185700 219720508 1487 1487 1487 1487 0
35 20250401 185600 219720508 1487 1487 1487 1487 0
36 20250401 185500 219720508 1487 1487 1487 1487 0
37 20250401 185400 219720508 1487 1487 1487 1487 0
38 20250401 185300 219720508 1487 1487 1487 1487 0
39 20250401 185200 219720508 1487 1487 1487 1487 0
40 20250401 185100 219720508 1487 1487 1487 1487 0
41 20250401 185000 219720508 1487 1487 1487 1487 0
42 20250401 184900 219720508 1487 1487 1487 1487 0
43 20250401 184800 219720508 1487 1487 1487 1487 0
44 20250401 184700 219720508 1487 1487 1487 1487 0
45 20250401 184600 219720508 1487 1487 1487 1487 0
46 20250401 184500 219720508 1487 1487 1487 1487 0
47 20250401 184400 219720508 1487 1487 1487 1487 0
48 20250401 184300 219720508 1487 1487 1487 1487 0
49 20250401 184200 219720508 1487 1487 1487 1487 0
50 20250401 184100 219720508 1487 1487 1487 1487 0
51 20250401 184000 219720508 1487 1487 1487 1487 0
52 20250401 183900 219720508 1487 1487 1487 1487 0
53 20250401 183800 219720508 1487 1487 1487 1487 0
54 20250401 183700 219720508 1487 1487 1487 1487 0
55 20250401 183600 219720508 1487 1487 1487 1487 0
56 20250401 183500 219720508 1487 1487 1487 1487 0
57 20250401 183400 219720508 1487 1487 1487 1487 0
58 20250401 183300 219720508 1487 1487 1487 1487 0
59 20250401 183200 219720508 1487 1487 1487 1487 0
60 20250401 183100 219720508 1487 1487 1487 1487 0
61 20250401 183000 219720508 1487 1487 1487 1487 0
62 20250401 182900 219720508 1487 1487 1487 1487 1573
63 20250401 182800 219720508 1487 1487 1487 1487 0
64 20250401 182700 219720508 1487 1487 1487 1487 0
65 20250401 182600 219720508 1487 1487 1487 1487 0
66 20250401 182500 219720508 1487 1487 1487 1487 0
67 20250401 182400 219720508 1487 1487 1487 1487 0
68 20250401 182300 219720508 1487 1487 1487 1487 0
69 20250401 182200 219720508 1487 1487 1487 1487 0
70 20250401 182100 219720508 1487 1487 1487 1487 0
71 20250401 182000 219720508 1487 1487 1487 1487 0
72 20250401 181900 219720508 1487 1487 1487 1487 0
73 20250401 181800 219720508 1487 1487 1487 1487 0
74 20250401 181700 219720508 1487 1487 1487 1487 0
75 20250401 181600 219720508 1487 1487 1487 1487 0
76 20250401 181500 219720508 1487 1487 1487 1487 0
77 20250401 181400 219720508 1487 1487 1487 1487 0
78 20250401 181300 219720508 1487 1487 1487 1487 0
79 20250401 181200 219720508 1487 1487 1487 1487 0
80 20250401 181100 219720508 1487 1487 1487 1487 0
81 20250401 181000 219720508 1487 1487 1487 1487 0
82 20250401 180900 219720508 1487 1487 1487 1487 0
83 20250401 180800 219720508 1487 1487 1487 1487 0
84 20250401 180700 219720508 1487 1487 1487 1487 0
85 20250401 180600 219720508 1487 1487 1487 1487 0
86 20250401 180500 219720508 1487 1487 1487 1487 0
87 20250401 180400 219720508 1487 1487 1487 1487 0
88 20250401 180300 219720508 1487 1487 1487 1487 0
89 20250401 180200 219720508 1487 1487 1487 1487 0
90 20250401 180100 219720508 1487 1487 1487 1487 0
91 20250401 180000 219720508 1487 1487 1487 1487 0
92 20250401 175900 219720508 1487 1487 1487 1487 1573
93 20250401 175800 219720508 1487 1487 1487 1487 0
94 20250401 175700 219720508 1487 1487 1487 1487 0
95 20250401 175600 219720508 1487 1487 1487 1487 0
96 20250401 175500 219720508 1487 1487 1487 1487 0
97 20250401 175400 219720508 1487 1487 1487 1487 0
98 20250401 175300 219720508 1487 1487 1487 1487 0
99 20250401 175200 219720508 1487 1487 1487 1487 0
100 20250401 175100 219720508 1487 1487 1487 1487 0
101 20250401 175000 219720508 1487 1487 1487 1487 0
102 20250401 174900 219720508 1487 1487 1487 1487 0
103 20250401 174800 219720508 1487 1487 1487 1487 0
104 20250401 174700 219720508 1487 1487 1487 1487 0
105 20250401 174600 219720508 1487 1487 1487 1487 0
106 20250401 174500 219720508 1487 1487 1487 1487 0
107 20250401 174400 219720508 1487 1487 1487 1487 0
108 20250401 174300 219720508 1487 1487 1487 1487 0
109 20250401 174200 219720508 1487 1487 1487 1487 0
110 20250401 174100 219720508 1487 1487 1487 1487 0
111 20250401 174000 219720508 1487 1487 1487 1487 0
112 20250401 173900 219720508 1487 1487 1487 1487 0
113 20250401 173800 219720508 1487 1487 1487 1487 0
114 20250401 173700 219720508 1487 1487 1487 1487 0
115 20250401 173600 219720508 1487 1487 1487 1487 0
116 20250401 173500 219720508 1487 1487 1487 1487 0
117 20250401 173400 219720508 1487 1487 1487 1487 0
118 20250401 173300 219720508 1487 1487 1487 1487 0
119 20250401 173200 219720508 1487 1487 1487 1487 0
120 20250401 173100 219720508 1487 1487 1487 1487 0
121 20250401 173000 219720508 1487 1487 1487 1487 0
122 20250401 172900 219720508 1487 1487 1487 1487 1573
123 20250401 172800 219720508 1487 1487 1487 1487 0
124 20250401 172700 219720508 1487 1487 1487 1487 0
125 20250401 172600 219720508 1487 1487 1487 1487 0
126 20250401 172500 219720508 1487 1487 1487 1487 0
127 20250401 172400 219720508 1487 1487 1487 1487 0
128 20250401 172300 219720508 1487 1487 1487 1487 0
129 20250401 172200 219720508 1487 1487 1487 1487 0
130 20250401 172100 219720508 1487 1487 1487 1487 0
131 20250401 172000 219720508 1487 1487 1487 1487 0
132 20250401 171900 219720508 1487 1487 1487 1487 0
133 20250401 171800 219720508 1487 1487 1487 1487 0
134 20250401 171700 219720508 1487 1487 1487 1487 0
135 20250401 171600 219720508 1487 1487 1487 1487 0
136 20250401 171500 219720508 1487 1487 1487 1487 0
137 20250401 171400 219720508 1487 1487 1487 1487 0
138 20250401 171300 219720508 1487 1487 1487 1487 0
139 20250401 171200 219720508 1487 1487 1487 1487 0
140 20250401 171100 219720508 1487 1487 1487 1487 0
141 20250401 171000 219720508 1487 1487 1487 1487 0
142 20250401 170900 219720508 1487 1487 1487 1487 0
143 20250401 170800 219720508 1487 1487 1487 1487 0
144 20250401 170700 219720508 1487 1487 1487 1487 0
145 20250401 170600 219720508 1487 1487 1487 1487 0
146 20250401 170500 219720508 1487 1487 1487 1487 0
147 20250401 170400 219720508 1487 1487 1487 1487 0
148 20250401 170300 219720508 1487 1487 1487 1487 0
149 20250401 170200 219720508 1487 1487 1487 1487 0
150 20250401 170100 219720508 1487 1487 1487 1487 0
151 20250401 170000 219720508 1487 1487 1487 1487 0
152 20250401 165900 219720508 1487 1487 1487 1487 1573
153 20250401 165800 219720508 1487 1487 1487 1487 0
154 20250401 165700 219720508 1487 1487 1487 1487 0
155 20250401 165600 219720508 1487 1487 1487 1487 0
156 20250401 165500 219720508 1487 1487 1487 1487 0
157 20250401 165400 219720508 1487 1487 1487 1487 0
158 20250401 165300 219720508 1487 1487 1487 1487 0
159 20250401 165200 219720508 1487 1487 1487 1487 0
160 20250401 165100 219720508 1487 1487 1487 1487 0
161 20250401 165000 219720508 1487 1487 1487 1487 0
162 20250401 164900 219720508 1487 1487 1487 1487 0
163 20250401 164800 219720508 1487 1487 1487 1487 0
164 20250401 164700 219720508 1487 1487 1487 1487 0
165 20250401 164600 219720508 1487 1487 1487 1487 0
166 20250401 164500 219720508 1487 1487 1487 1487 0
167 20250401 164400 219720508 1487 1487 1487 1487 0
168 20250401 164300 219720508 1487 1487 1487 1487 0
169 20250401 164200 219720508 1487 1487 1487 1487 0
170 20250401 164100 219720508 1487 1487 1487 1487 0
171 20250401 164000 219720508 1487 1487 1487 1487 0
172 20250401 163900 219720508 1487 1487 1487 1487 0
173 20250401 163800 219720508 1487 1487 1487 1487 0
174 20250401 163700 219720508 1487 1487 1487 1487 0
175 20250401 163600 219720508 1487 1487 1487 1487 0
176 20250401 163500 219720508 1487 1487 1487 1487 0
177 20250401 163400 219720508 1487 1487 1487 1487 0
178 20250401 163300 219720508 1487 1487 1487 1487 0
179 20250401 163200 219720508 1487 1487 1487 1487 0
180 20250401 163100 219720508 1487 1487 1487 1487 0
181 20250401 163000 219720508 1487 1487 1487 1487 0
182 20250401 162900 219720508 1487 1487 1487 1487 1573
183 20250401 162800 219720508 1487 1487 1487 1487 0
184 20250401 162700 219720508 1487 1487 1487 1487 0
185 20250401 162600 219720508 1487 1487 1487 1487 0
186 20250401 162500 219720508 1487 1487 1487 1487 0
187 20250401 162400 219720508 1487 1487 1487 1487 0
188 20250401 162300 219720508 1487 1487 1487 1487 0
189 20250401 162200 219720508 1487 1487 1487 1487 0
190 20250401 162100 219720508 1487 1487 1487 1487 0
191 20250401 162000 219720508 1487 1487 1487 1487 0
192 20250401 161900 219720508 1487 1487 1487 1487 0
193 20250401 161800 219720508 1487 1487 1487 1487 0
194 20250401 161700 219720508 1487 1487 1487 1487 0
195 20250401 161600 219720508 1487 1487 1487 1487 0
196 20250401 161500 219720508 1487 1487 1487 1487 0
197 20250401 161400 219720508 1487 1487 1487 1487 0
198 20250401 161300 219720508 1487 1487 1487 1487 0
199 20250401 161200 219720508 1487 1487 1487 1487 0
200 20250401 161100 219720508 1487 1487 1487 1487 0
201 20250401 161000 219720508 1487 1487 1487 1487 0
202 20250401 160900 219720508 1487 1487 1487 1487 0
203 20250401 160800 219720508 1487 1487 1487 1487 0
204 20250401 160700 219720508 1487 1487 1487 1487 0
205 20250401 160600 219720508 1487 1487 1487 1487 0
206 20250401 160500 219720508 1487 1487 1487 1487 0
207 20250401 160400 219720508 1487 1487 1487 1487 0
208 20250401 160300 219720508 1487 1487 1487 1487 0
209 20250401 160200 219720508 1487 1487 1487 1487 0
210 20250401 160100 219720508 1487 1487 1487 1487 0
211 20250401 160000 219720508 1487 1487 1487 1487 0
212 20250401 155900 219720508 1487 1487 1487 1487 1573
213 20250401 155800 219720508 1487 1487 1487 1487 0
214 20250401 155700 219720508 1487 1487 1487 1487 0
215 20250401 155600 219720508 1487 1487 1487 1487 0
216 20250401 155500 219720508 1487 1487 1487 1487 0
217 20250401 155400 219720508 1487 1487 1487 1487 0
218 20250401 155300 219720508 1487 1487 1487 1487 0
219 20250401 155200 219720508 1487 1487 1487 1487 0
220 20250401 155100 219720508 1487 1487 1487 1487 0
221 20250401 155000 219720508 1487 1487 1487 1487 0
222 20250401 154900 219720508 1487 1487 1487 1487 0
223 20250401 154800 219720508 1487 1487 1487 1487 0
224 20250401 154700 219720508 1487 1487 1487 1487 0
225 20250401 154600 219720508 1487 1487 1487 1487 0
226 20250401 154500 219720508 1487 1487 1487 1487 0
227 20250401 154400 219720508 1487 1487 1487 1487 0
228 20250401 154300 219720508 1487 1487 1487 1487 0
229 20250401 154200 219720508 1487 1487 1487 1487 0
230 20250401 154100 219720508 1487 1487 1487 1487 0
231 20250401 154000 219720508 1487 1487 1487 1487 0
232 20250401 153900 219720508 1487 1487 1487 1487 0
233 20250401 153800 219720508 1487 1487 1487 1487 0
234 20250401 153700 219720508 1487 1487 1487 1487 0
235 20250401 153600 219720508 1487 1487 1487 1487 0
236 20250401 153500 219720508 1487 1487 1487 1487 0
237 20250401 153400 219720508 1487 1487 1487 1487 0
238 20250401 153300 219720508 1487 1487 1487 1487 0
239 20250401 153200 219720508 1487 1487 1487 1487 0
240 20250401 153100 219720508 1487 1487 1487 1487 0
241 20250401 153000 219720508 1487 1487 1487 1487 1573
242 20250401 152900 217381457 1481 1481 1481 1481 0
243 20250401 152800 217381457 1481 1481 1481 1481 0
244 20250401 152700 217381457 1481 1481 1481 1481 0
245 20250401 152600 217381457 1481 1481 1481 1481 0
246 20250401 152500 217381457 1481 1481 1481 1481 0
247 20250401 152400 217381457 1481 1481 1481 1481 0
248 20250401 152300 217381457 1481 1481 1481 1481 0
249 20250401 152200 217381457 1481 1481 1481 1481 0
250 20250401 152100 217381457 1481 1481 1481 1481 0
251 20250401 152000 217381457 1481 1481 1481 1481 0
252 20250401 151900 217381457 1481 1483 1483 1481 285
253 20250401 151800 216958810 1481 1481 1483 1481 52
254 20250401 151700 216881700 1481 1481 1481 1481 1
255 20250401 151600 216880219 1481 1481 1481 1481 1
256 20250401 151500 216878738 1481 1481 1483 1481 136
257 20250401 151400 216677183 1483 1481 1483 1481 122
258 20250401 151300 216496261 1481 1481 1483 1481 65
259 20250401 151200 216399870 1483 1481 1483 1481 12
260 20250401 151100 216382076 1483 1483 1483 1483 57
261 20250401 151000 216297545 1483 1483 1483 1483 156
262 20250401 150900 216066197 1483 1483 1483 1483 13
263 20250401 150800 216046918 1482 1482 1482 1482 42
264 20250401 150700 215984674 1482 1482 1482 1482 0
265 20250401 150600 215984674 1482 1482 1482 1482 0
266 20250401 150500 215984674 1482 1482 1482 1482 0
267 20250401 150400 215984674 1482 1481 1482 1481 12
268 20250401 150300 215966891 1480 1480 1480 1480 0
269 20250401 150200 215966891 1480 1480 1480 1480 0
270 20250401 150100 215966891 1480 1482 1482 1480 413
271 20250401 150000 215355601 1483 1482 1483 1482 422
272 20250401 145900 214730188 1483 1483 1483 1483 0
273 20250401 145800 214730188 1483 1483 1483 1483 3
274 20250401 145700 214725739 1482 1482 1482 1482 0
275 20250401 145600 214725739 1482 1482 1482 1482 137
276 20250401 145500 214522705 1482 1482 1482 1482 1000
277 20250401 145400 213040705 1482 1482 1482 1482 0
278 20250401 145300 213040705 1482 1483 1483 1482 138
279 20250401 145200 212836076 1484 1484 1484 1484 1
280 20250401 145100 212834592 1487 1486 1487 1484 1561
281 20250401 145000 210515077 1486 1482 1486 1480 1379
282 20250401 144900 208471525 1480 1480 1480 1480 0
283 20250401 144800 208471525 1480 1480 1480 1480 0
284 20250401 144700 208471525 1480 1480 1480 1480 137
285 20250401 144600 208268765 1482 1482 1482 1482 0
286 20250401 144500 208268765 1482 1482 1482 1482 83
287 20250401 144400 208145759 1482 1482 1482 1482 80
288 20250401 144300 208027199 1482 1482 1482 1482 1
289 20250401 144200 208025717 1481 1481 1481 1481 2
290 20250401 144100 208022755 1480 1480 1480 1480 155
291 20250401 144000 207793355 1480 1480 1480 1480 152
292 20250401 143900 207568395 1480 1480 1480 1480 3000
293 20250401 143800 203128395 1480 1480 1480 1480 138
294 20250401 143700 202924155 1482 1482 1482 1482 0
295 20250401 143600 202924155 1482 1482 1482 1482 1000
296 20250401 143500 201442155 1480 1481 1481 1480 137
297 20250401 143400 201239337 1483 1483 1483 1483 1522
298 20250401 143300 198982211 1485 1485 1485 1485 40
299 20250401 143200 198922811 1486 1487 1487 1486 107
300 20250401 143100 198763805 1486 1486 1488 1485 3201
301 20250401 143000 194008444 1486 1482 1486 1482 684
302 20250401 142900 192992977 1480 1480 1480 1480 0
303 20250401 142800 192992977 1480 1480 1480 1480 137
304 20250401 142700 192790217 1480 1480 1480 1480 0
305 20250401 142600 192790217 1480 1480 1480 1480 1
306 20250401 142500 192788737 1480 1481 1481 1480 137
307 20250401 142400 192585973 1480 1480 1480 1480 0
308 20250401 142300 192585973 1480 1480 1480 1480 0
309 20250401 142200 192585973 1480 1481 1481 1480 137
310 20250401 142100 192383100 1481 1481 1481 1481 38
311 20250401 142000 192326822 1481 1481 1481 1481 130
312 20250401 141900 192134292 1481 1483 1483 1481 137
313 20250401 141800 191931367 1482 1482 1482 1482 0
314 20250401 141700 191931367 1482 1482 1482 1482 0
315 20250401 141600 191931367 1482 1484 1484 1482 137
316 20250401 141500 191728155 1485 1485 1485 1485 63
317 20250401 141400 191634600 1485 1485 1485 1485 619
318 20250401 141300 190715385 1485 1485 1485 1485 137
319 20250401 141200 190511940 1485 1485 1485 1485 0
320 20250401 141100 190511940 1485 1485 1485 1485 613
321 20250401 141000 189601635 1485 1483 1485 1483 465
322 20250401 140900 188911537 1480 1481 1481 1480 137
323 20250401 140800 188708684 1481 1481 1481 1481 0
324 20250401 140700 188708684 1481 1481 1481 1481 0
325 20250401 140600 188708684 1481 1483 1483 1481 138
326 20250401 140500 188504153 1483 1483 1483 1483 0
327 20250401 140400 188504153 1483 1483 1483 1483 0
328 20250401 140300 188504153 1483 1483 1483 1483 137
329 20250401 140200 188300982 1483 1483 1483 1483 0
330 20250401 140100 188300982 1483 1481 1483 1481 16
331 20250401 140000 188277272 1481 1481 1481 1481 294
332 20250401 135900 187841858 1481 1481 1481 1481 580
333 20250401 135800 186982878 1480 1480 1480 1480 0
334 20250401 135700 186982878 1480 1483 1483 1480 138
335 20250401 135600 186778444 1484 1484 1484 1484 0
336 20250401 135500 186778444 1484 1484 1484 1484 75
337 20250401 135400 186667144 1484 1484 1484 1484 137
338 20250401 135300 186463836 1484 1484 1484 1484 0
339 20250401 135200 186463836 1484 1484 1484 1484 0
340 20250401 135100 186463836 1484 1484 1484 1484 137
341 20250401 135000 186260528 1484 1483 1484 1483 462
342 20250401 134900 185575152 1480 1480 1480 1480 0
343 20250401 134800 185575152 1480 1482 1482 1480 1170
344 20250401 134700 183843353 1483 1483 1483 1483 15
345 20250401 134600 183821108 1480 1480 1480 1480 0
346 20250401 134500 183821108 1480 1480 1480 1480 0
347 20250401 134400 183821108 1480 1480 1480 1480 137
348 20250401 134300 183618348 1479 1479 1479 1479 0
349 20250401 134200 183618348 1479 1479 1479 1479 0
350 20250401 134100 183618348 1479 1480 1482 1479 173
351 20250401 134000 183362335 1480 1480 1480 1480 136
352 20250401 133900 183161055 1482 1482 1482 1482 1
353 20250401 133800 183159573 1480 1480 1480 1480 138
354 20250401 133700 182955333 1483 1483 1483 1483 0
355 20250401 133600 182955333 1483 1483 1483 1483 1
356 20250401 133500 182953850 1480 1484 1484 1480 138
357 20250401 133400 182749525 1483 1483 1483 1483 0
358 20250401 133300 182749525 1483 1483 1483 1483 100
359 20250401 133200 182601225 1484 1484 1484 1483 790
360 20250401 133100 181429048 1485 1484 1485 1483 763
361 20250401 133000 180296784 1484 1482 1484 1482 909
362 20250401 132900 178948759 1482 1481 1482 1480 153
363 20250401 132800 178722233 1481 1480 1481 1480 11
364 20250401 132700 178705952 1480 1480 1480 1480 146
365 20250401 132600 178489872 1480 1478 1480 1478 146
366 20250401 132500 178274066 1480 1480 1480 1480 0
367 20250401 132400 178274066 1480 1480 1480 1480 0
368 20250401 132300 178274066 1480 1480 1480 1480 0
369 20250401 132200 178274066 1480 1480 1480 1478 176
370 20250401 132100 178013727 1480 1480 1480 1480 0
371 20250401 132000 178013727 1480 1481 1481 1478 259
372 20250401 131900 177630275 1480 1478 1480 1478 145
373 20250401 131800 177415956 1479 1479 1479 1479 0
374 20250401 131700 177415956 1479 1479 1479 1479 0
375 20250401 131600 177415956 1479 1477 1479 1477 172
376 20250401 131500 177161844 1479 1479 1479 1479 0
377 20250401 131400 177161844 1479 1479 1479 1479 0
378 20250401 131300 177161844 1479 1479 1479 1476 187
379 20250401 131200 176885682 1479 1479 1479 1479 10
380 20250401 131100 176870892 1478 1476 1478 1476 9797
381 20250401 131000 162409888 1476 1476 1476 1475 1421
382 20250401 130900 160312629 1475 1475 1475 1475 2
383 20250401 130800 160309679 1476 1476 1477 1476 357
384 20250401 130700 159782746 1477 1476 1477 1476 171
385 20250401 130600 159530316 1477 1477 1477 1477 0
386 20250401 130500 159530316 1477 1477 1477 1477 3
387 20250401 130400 159525885 1477 1476 1477 1476 171
388 20250401 130300 159273455 1479 1479 1479 1479 3
389 20250401 130200 159269018 1479 1479 1479 1479 0
390 20250401 130100 159269018 1479 1477 1479 1476 1490
391 20250401 130000 157068637 1478 1480 1480 1478 798
392 20250401 125900 155888940 1480 1480 1480 1480 0
393 20250401 125800 155888940 1480 1481 1481 1480 275
394 20250401 125700 155481912 1481 1481 1481 1481 469
395 20250401 125600 154787323 1482 1482 1482 1482 6
396 20250401 125500 154778431 1481 1481 1481 1481 0
397 20250401 125400 154778431 1481 1482 1482 1481 138
398 20250401 125300 154574052 1482 1482 1482 1482 120
399 20250401 125200 154396212 1481 1481 1481 1481 0
400 20250401 125100 154396212 1481 1482 1482 1481 2083
401 20250401 125000 151309343 1482 1482 1482 1482 1263
402 20250401 124900 149437577 1481 1481 1481 1481 0
403 20250401 124800 149437577 1481 1482 1482 1481 1019
404 20250401 124700 147927753 1482 1482 1482 1482 0
405 20250401 124600 147927753 1482 1482 1482 1482 0
406 20250401 124500 147927753 1482 1482 1482 1482 138
407 20250401 124400 147723237 1483 1483 1483 1483 0
408 20250401 124300 147723237 1483 1483 1483 1483 600
409 20250401 124200 146833437 1482 1483 1483 1482 137
410 20250401 124100 146630340 1485 1482 1485 1482 46
411 20250401 124000 146562165 1483 1485 1485 1482 13014
412 20250401 123900 127262453 1484 1484 1484 1484 138
413 20250401 123800 127057661 1483 1483 1483 1483 0
414 20250401 123700 127057661 1483 1483 1483 1483 0
415 20250401 123600 127057661 1483 1483 1483 1483 0
416 20250401 123500 127057661 1483 1484 1484 1483 137
417 20250401 123400 126854410 1486 1486 1486 1486 0
418 20250401 123300 126854410 1486 1486 1486 1486 0
419 20250401 123200 126854410 1486 1484 1486 1483 140
420 20250401 123100 126646661 1486 1486 1486 1486 2280
421 20250401 123000 123258581 1486 1485 1486 1485 341
422 20250401 122900 122751856 1484 1484 1484 1484 137
423 20250401 122800 122548548 1485 1485 1485 1485 0
424 20250401 122700 122548548 1485 1485 1485 1485 0
425 20250401 122600 122548548 1485 1485 1485 1484 139
426 20250401 122500 122342268 1486 1486 1486 1486 471
427 20250401 122400 121642362 1486 1486 1486 1486 0
428 20250401 122300 121642362 1486 1486 1486 1486 358
429 20250401 122200 121110374 1486 1486 1486 1486 0
430 20250401 122100 121110374 1486 1486 1486 1486 29
431 20250401 122000 121067280 1486 1489 1489 1486 126
432 20250401 121900 120879878 1488 1488 1488 1488 0
433 20250401 121800 120879878 1488 1488 1488 1488 0
434 20250401 121700 120879878 1488 1488 1488 1488 1
435 20250401 121600 120878390 1489 1489 1489 1489 0
436 20250401 121500 120878390 1489 1488 1489 1488 21
437 20250401 121400 120847141 1487 1487 1487 1487 0
438 20250401 121300 120847141 1487 1487 1487 1487 0
439 20250401 121200 120847141 1487 1487 1487 1487 66
440 20250401 121100 120748999 1489 1489 1489 1489 2782
441 20250401 121000 116606601 1489 1489 1489 1489 351
442 20250401 120900 116083962 1489 1489 1489 1489 0
443 20250401 120800 116083962 1489 1488 1489 1488 600
444 20250401 120700 115190662 1487 1487 1487 1487 138
445 20250401 120600 114985456 1486 1486 1486 1486 0
446 20250401 120500 114985456 1486 1486 1486 1486 0
447 20250401 120400 114985456 1486 1486 1486 1486 138
448 20250401 120300 114780388 1486 1486 1486 1486 0
449 20250401 120200 114780388 1486 1486 1486 1486 0
450 20250401 120100 114780388 1486 1485 1487 1485 206
451 20250401 120000 114474430 1485 1489 1489 1484 146
452 20250401 115900 114257446 1485 1485 1485 1485 0
453 20250401 115800 114257446 1485 1486 1486 1485 138
454 20250401 115700 114052478 1489 1489 1489 1489 17
455 20250401 115600 114027165 1489 1489 1489 1489 272
456 20250401 115500 113622157 1486 1489 1489 1486 158
457 20250401 115400 113387216 1489 1489 1489 1489 0
458 20250401 115300 113387216 1489 1489 1489 1489 2
459 20250401 115200 113384238 1487 1487 1487 1487 137
460 20250401 115100 113180519 1489 1487 1489 1487 1769
461 20250401 115000 110546990 1488 1486 1489 1486 402
462 20250401 114900 109949182 1483 1483 1483 1483 72
463 20250401 114800 109842406 1483 1484 1484 1483 138
464 20250401 114700 109637722 1484 1484 1484 1484 0
465 20250401 114600 109637722 1484 1484 1484 1484 0
466 20250401 114500 109637722 1484 1484 1484 1484 137
467 20250401 114400 109434414 1483 1483 1483 1483 0
468 20250401 114300 109434414 1483 1483 1483 1483 0
469 20250401 114200 109434414 1483 1486 1486 1483 139
470 20250401 114100 109228274 1486 1482 1486 1482 172
471 20250401 114000 108973272 1482 1486 1486 1482 58
472 20250401 113900 108887132 1484 1483 1484 1483 454
473 20250401 113800 108213533 1482 1486 1486 1482 1335
474 20250401 113700 106233734 1486 1486 1486 1486 0
475 20250401 113600 106233734 1486 1487 1487 1486 137
476 20250401 113500 106030124 1488 1488 1488 1488 1421
477 20250401 113400 103915676 1488 1488 1488 1488 0
478 20250401 113300 103915676 1488 1488 1488 1488 137
479 20250401 113200 103711820 1489 1489 1489 1489 1
480 20250401 113100 103710331 1488 1488 1489 1488 2112
481 20250401 113000 100565673 1488 1484 1488 1484 584
482 20250401 112900 99697405 1487 1487 1487 1487 1
483 20250401 112800 99695918 1485 1485 1485 1485 0
484 20250401 112700 99695918 1485 1483 1485 1483 2920
485 20250401 112600 95361428 1483 1484 1484 1483 3914
486 20250401 112500 89555411 1483 1483 1483 1483 0
487 20250401 112400 89555411 1483 1483 1483 1483 700
488 20250401 112300 88517311 1484 1484 1484 1484 137
489 20250401 112200 88314003 1486 1486 1486 1486 0
490 20250401 112100 88314003 1486 1483 1486 1483 140
491 20250401 112000 88106374 1483 1486 1486 1483 213
492 20250401 111900 87790327 1486 1485 1486 1485 10
493 20250401 111800 87775473 1485 1485 1485 1485 88
494 20250401 111700 87644793 1482 1483 1483 1482 138
495 20250401 111600 87440215 1485 1485 1485 1485 3
496 20250401 111500 87435760 1483 1483 1483 1483 0
497 20250401 111400 87435760 1483 1484 1484 1483 137
498 20250401 111300 87232484 1486 1484 1486 1484 1005
499 20250401 111200 85741054 1485 1485 1485 1485 0
500 20250401 111100 85741054 1485 1484 1485 1484 546
501 20250401 111000 84930581 1483 1483 1483 1483 100
502 20250401 110900 84782281 1481 1481 1481 1481 0
503 20250401 110800 84782281 1481 1482 1482 1481 137
504 20250401 110700 84579352 1483 1483 1483 1483 32
505 20250401 110600 84531896 1483 1483 1483 1483 300
506 20250401 110500 84086996 1482 1483 1483 1482 637
507 20250401 110400 83142825 1483 1485 1485 1483 501
508 20250401 110300 82399840 1482 1482 1482 1482 1173
509 20250401 110200 80661454 1480 1480 1480 1480 0
510 20250401 110100 80661454 1480 1480 1482 1480 1605
511 20250401 110000 78283488 1480 1487 1488 1480 135
512 20250401 105900 78083290 1483 1484 1484 1483 2471
513 20250401 105800 74416371 1487 1486 1487 1486 1330
514 20250401 105700 72438799 1487 1487 1487 1487 30
515 20250401 105600 72394189 1487 1486 1487 1486 1000
516 20250401 105500 70907268 1483 1484 1484 1481 221
517 20250401 105400 70579575 1485 1485 1485 1485 0
518 20250401 105300 70579575 1485 1485 1485 1485 0
519 20250401 105200 70579575 1485 1485 1485 1485 1294
520 20250401 105100 68657985 1485 1485 1485 1485 1490
521 20250401 105000 66445335 1485 1480 1485 1477 1276
522 20250401 104900 64555296 1480 1476 1480 1476 3775
523 20250401 104800 58975319 1477 1475 1477 1475 65
524 20250401 104700 58879418 1475 1475 1475 1475 0
525 20250401 104600 58879418 1475 1473 1475 1473 387
526 20250401 104500 58309069 1474 1474 1474 1474 0
527 20250401 104400 58309069 1474 1474 1474 1474 98
528 20250401 104300 58164617 1476 1475 1476 1474 138
529 20250401 104200 57961067 1476 1476 1476 1476 0
530 20250401 104100 57961067 1476 1475 1477 1475 181
531 20250401 104000 57694021 1475 1475 1476 1475 138
532 20250401 103900 57490422 1476 1476 1476 1476 59
533 20250401 103800 57403338 1476 1476 1476 1476 0
534 20250401 103700 57403338 1476 1476 1476 1476 0
535 20250401 103600 57403338 1476 1476 1476 1476 137
536 20250401 103500 57201126 1477 1477 1477 1477 0
537 20250401 103400 57201126 1477 1477 1477 1477 0
538 20250401 103300 57201126 1477 1476 1477 1476 171
539 20250401 103200 56948696 1477 1477 1477 1477 0
540 20250401 103100 56948696 1477 1476 1477 1475 694
541 20250401 103000 55924410 1476 1473 1476 1472 711
542 20250401 102900 54875614 1476 1476 1476 1476 0
543 20250401 102800 54875614 1476 1476 1476 1476 0
544 20250401 102700 54875614 1476 1472 1476 1472 171
545 20250401 102600 54623795 1475 1475 1475 1475 6
546 20250401 102500 54614945 1475 1475 1475 1475 0
547 20250401 102400 54614945 1475 1472 1475 1472 173
548 20250401 102300 54360184 1475 1475 1475 1475 0
549 20250401 102200 54360184 1475 1475 1475 1475 0
550 20250401 102100 54360184 1475 1471 1475 1470 905
551 20250401 102000 53028173 1473 1472 1473 1472 10
552 20250401 101900 53013452 1474 1474 1474 1474 0
553 20250401 101800 53013452 1474 1476 1476 1473 170
554 20250401 101700 52762988 1480 1480 1480 1480 0
555 20250401 101600 52762988 1480 1480 1480 1480 0
556 20250401 101500 52762988 1480 1476 1480 1476 2689
557 20250401 101400 48792398 1480 1480 1480 1480 425
558 20250401 101300 48163398 1480 1476 1480 1476 550
559 20250401 101200 47349798 1480 1480 1480 1480 207
560 20250401 101100 47043438 1480 1477 1480 1476 2837
561 20250401 101000 42849296 1476 1474 1477 1474 428
562 20250401 100900 42217505 1474 1474 1474 1474 0
563 20250401 100800 42217505 1474 1475 1475 1472 174
564 20250401 100700 41961300 1475 1473 1475 1473 11
565 20250401 100600 41945085 1473 1473 1473 1473 7
566 20250401 100500 41934774 1473 1478 1478 1469 177
567 20250401 100400 41674596 1478 1469 1478 1469 756
568 20250401 100300 40563297 1473 1470 1474 1467 2832
569 20250401 100200 36402591 1469 1472 1472 1469 138
570 20250401 100100 36199770 1469 1469 1475 1469 79
571 20250401 100000 36083659 1475 1475 1475 1469 129
572 20250401 095900 35893996 1477 1473 1479 1470 8283
573 20250401 095800 23706560 1474 1474 1474 1474 0
574 20250401 095700 23706560 1474 1474 1474 1474 2
575 20250401 095600 23703612 1474 1474 1474 1473 140
576 20250401 095500 23497265 1475 1475 1475 1475 0
577 20250401 095400 23497265 1475 1475 1475 1475 157
578 20250401 095300 23265690 1476 1475 1476 1474 161
579 20250401 095200 23028283 1476 1475 1476 1474 107
580 20250401 095100 22870479 1474 1474 1474 1474 0
581 20250401 095000 22870479 1474 1474 1477 1472 2211
582 20250401 094900 19610883 1476 1475 1476 1475 54
583 20250401 094800 19531232 1475 1475 1475 1475 20
584 20250401 094700 19501732 1475 1475 1475 1475 2
585 20250401 094600 19498782 1475 1475 1475 1475 0
586 20250401 094500 19498782 1475 1475 1475 1475 0
587 20250401 094400 19498782 1475 1475 1475 1475 5
588 20250401 094300 19491407 1475 1475 1475 1475 0
589 20250401 094200 19491407 1475 1475 1475 1474 24
590 20250401 094100 19456017 1475 1475 1475 1475 14
591 20250401 094000 19435367 1475 1477 1477 1475 88
592 20250401 093900 19305529 1478 1478 1478 1478 0
593 20250401 093800 19305529 1478 1478 1478 1478 0
594 20250401 093700 19305529 1478 1477 1478 1477 12
595 20250401 093600 19287802 1478 1478 1478 1478 0
596 20250401 093500 19287802 1478 1478 1478 1478 0
597 20250401 093400 19287802 1478 1478 1478 1478 0
598 20250401 093300 19287802 1478 1480 1480 1478 38
599 20250401 093200 19231629 1481 1483 1483 1481 3257
600 20250401 093100 14402400 1483 1481 1483 1481 1462
601 20250401 093000 12234887 1481 1481 1481 1481 31
602 20250401 092900 12188976 1480 1479 1480 1479 4
603 20250401 092800 12183059 1480 1480 1480 1480 476
604 20250401 092700 11478579 1480 1480 1480 1480 13
605 20250401 092600 11459339 1481 1482 1482 1481 16
606 20250401 092500 11435629 1483 1483 1483 1483 0
607 20250401 092400 11435629 1483 1483 1483 1483 7
608 20250401 092300 11425248 1483 1481 1483 1481 91
609 20250401 092200 11290297 1480 1477 1480 1476 2027
610 20250401 092100 8294027 1479 1482 1482 1478 125
611 20250401 092000 8109028 1483 1484 1484 1483 349
612 20250401 091900 7591456 1487 1484 1487 1484 2002
613 20250401 091800 4618874 1483 1483 1483 1483 30
614 20250401 091700 4574384 1483 1483 1483 1483 0
615 20250401 091600 4574384 1483 1483 1483 1483 0
616 20250401 091500 4574384 1483 1480 1483 1480 2000
617 20250401 091400 1610091 1480 1480 1480 1480 0
618 20250401 091300 1610091 1480 1480 1480 1480 0
619 20250401 091200 1610091 1480 1480 1480 1480 26
620 20250401 091100 1571611 1480 1480 1480 1480 100
621 20250401 091000 1423611 1480 1480 1480 1480 22
622 20250401 090900 1391051 1479 1479 1480 1479 8
623 20250401 090800 1379218 1480 1474 1480 1472 610
624 20250401 090700 479318 1474 1474 1474 1474 37
625 20250401 090600 424780 1474 1474 1474 1474 0
626 20250401 090500 424780 1474 1472 1474 1472 4
627 20250401 090400 418890 1474 1474 1474 1474 0
628 20250401 090300 418890 1474 1474 1474 1474 0
629 20250401 090200 418890 1474 1474 1474 1474 0
630 20250401 090100 418890 1474 1475 1475 1474 2
631 20250401 090000 415941 1474 1475 1475 1473 282

1
035890/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,1182587,229808457,1771515326,344253068586,0.51
20250327,1180953,229808457,1797410466,349768471554,0.51
20250326,1180557,229808457,1808613324,352066556124,0.51
20250325,1180068,229808457,1767741864,344253068586,0.51
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 1182587 229808457 1771515326 344253068586 0.51
3 20250327 1180953 229808457 1797410466 349768471554 0.51
4 20250326 1180557 229808457 1808613324 352066556124 0.51
5 20250325 1180068 229808457 1767741864 344253068586 0.51