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

640
044180/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,640 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,193800,32435157786,1283,1283,1283,1283,299321
20250401,193700,32435157786,1283,1283,1283,1283,0
20250401,193600,32435157786,1283,1283,1283,1283,0
20250401,193500,32435157786,1283,1283,1283,1283,0
20250401,193400,32435157786,1283,1283,1283,1283,0
20250401,193300,32435157786,1283,1283,1283,1283,0
20250401,193200,32435157786,1283,1283,1283,1283,0
20250401,193100,32435157786,1283,1283,1283,1283,0
20250401,193000,32435157786,1283,1283,1283,1283,0
20250401,192900,32435157786,1283,1283,1283,1283,0
20250401,192800,32435157786,1283,1283,1283,1283,0
20250401,192700,32435157786,1283,1283,1283,1283,0
20250401,192600,32435157786,1283,1283,1283,1283,0
20250401,192500,32435157786,1283,1283,1283,1283,0
20250401,192400,32435157786,1283,1283,1283,1283,0
20250401,192300,32435157786,1283,1283,1283,1283,0
20250401,192200,32435157786,1283,1283,1283,1283,0
20250401,192100,32435157786,1283,1283,1283,1283,0
20250401,192000,32435157786,1283,1283,1283,1283,0
20250401,191900,32435157786,1283,1283,1283,1283,0
20250401,191800,32435157786,1283,1283,1283,1283,0
20250401,191700,32435157786,1283,1283,1283,1283,0
20250401,191600,32435157786,1283,1283,1283,1283,0
20250401,191500,32435157786,1283,1283,1283,1283,0
20250401,191400,32435157786,1283,1283,1283,1283,0
20250401,191300,32435157786,1283,1283,1283,1283,0
20250401,191200,32435157786,1283,1283,1283,1283,0
20250401,191100,32435157786,1283,1283,1283,1283,0
20250401,191000,32435157786,1283,1283,1283,1283,0
20250401,190900,32435157786,1283,1283,1283,1283,0
20250401,190800,32435157786,1283,1283,1283,1283,299321
20250401,190700,32435157786,1283,1283,1283,1283,0
20250401,190600,32435157786,1283,1283,1283,1283,0
20250401,190500,32435157786,1283,1283,1283,1283,0
20250401,190400,32435157786,1283,1283,1283,1283,0
20250401,190300,32435157786,1283,1283,1283,1283,0
20250401,190200,32435157786,1283,1283,1283,1283,0
20250401,190100,32435157786,1283,1283,1283,1283,0
20250401,190000,32435157786,1283,1283,1283,1283,0
20250401,185900,32435157786,1283,1283,1283,1283,0
20250401,185800,32435157786,1283,1283,1283,1283,0
20250401,185700,32435157786,1283,1283,1283,1283,0
20250401,185600,32435157786,1283,1283,1283,1283,0
20250401,185500,32435157786,1283,1283,1283,1283,0
20250401,185400,32435157786,1283,1283,1283,1283,0
20250401,185300,32435157786,1283,1283,1283,1283,0
20250401,185200,32435157786,1283,1283,1283,1283,0
20250401,185100,32435157786,1283,1283,1283,1283,0
20250401,185000,32435157786,1283,1283,1283,1283,0
20250401,184900,32435157786,1283,1283,1283,1283,0
20250401,184800,32435157786,1283,1283,1283,1283,0
20250401,184700,32435157786,1283,1283,1283,1283,0
20250401,184600,32435157786,1283,1283,1283,1283,0
20250401,184500,32435157786,1283,1283,1283,1283,0
20250401,184400,32435157786,1283,1283,1283,1283,0
20250401,184300,32435157786,1283,1283,1283,1283,0
20250401,184200,32435157786,1283,1283,1283,1283,0
20250401,184100,32435157786,1283,1283,1283,1283,0
20250401,184000,32435157786,1283,1283,1283,1283,0
20250401,183900,32435157786,1283,1283,1283,1283,0
20250401,183800,32435157786,1283,1283,1283,1283,299321
20250401,183700,32435157786,1283,1283,1283,1283,0
20250401,183600,32435157786,1283,1283,1283,1283,0
20250401,183500,32435157786,1283,1283,1283,1283,0
20250401,183400,32435157786,1283,1283,1283,1283,0
20250401,183300,32435157786,1283,1283,1283,1283,0
20250401,183200,32435157786,1283,1283,1283,1283,0
20250401,183100,32435157786,1283,1283,1283,1283,0
20250401,183000,32435157786,1283,1283,1283,1283,0
20250401,182900,32435157786,1283,1283,1283,1283,0
20250401,182800,32435157786,1283,1283,1283,1283,0
20250401,182700,32435157786,1283,1283,1283,1283,0
20250401,182600,32435157786,1283,1283,1283,1283,0
20250401,182500,32435157786,1283,1283,1283,1283,0
20250401,182400,32435157786,1283,1283,1283,1283,0
20250401,182300,32435157786,1283,1283,1283,1283,0
20250401,182200,32435157786,1283,1283,1283,1283,0
20250401,182100,32435157786,1283,1283,1283,1283,0
20250401,182000,32435157786,1283,1283,1283,1283,0
20250401,181900,32435157786,1283,1283,1283,1283,0
20250401,181800,32435157786,1283,1283,1283,1283,0
20250401,181700,32435157786,1283,1283,1283,1283,0
20250401,181600,32435157786,1283,1283,1283,1283,0
20250401,181500,32435157786,1283,1283,1283,1283,0
20250401,181400,32435157786,1283,1283,1283,1283,0
20250401,181300,32435157786,1283,1283,1283,1283,0
20250401,181200,32435157786,1283,1283,1283,1283,0
20250401,181100,32435157786,1283,1283,1283,1283,0
20250401,181000,32435157786,1283,1283,1283,1283,0
20250401,180900,32435157786,1283,1283,1283,1283,0
20250401,180800,32435157786,1283,1283,1283,1283,299321
20250401,180700,32435157786,1283,1283,1283,1283,0
20250401,180600,32435157786,1283,1283,1283,1283,0
20250401,180500,32435157786,1283,1283,1283,1283,0
20250401,180400,32435157786,1283,1283,1283,1283,0
20250401,180300,32435157786,1283,1283,1283,1283,0
20250401,180200,32435157786,1283,1283,1283,1283,0
20250401,180100,32435157786,1283,1283,1283,1283,0
20250401,180000,32435157786,1283,1283,1283,1283,0
20250401,175900,32435157786,1283,1283,1283,1283,0
20250401,175800,32435157786,1283,1283,1283,1283,0
20250401,175700,32435157786,1283,1283,1283,1283,0
20250401,175600,32435157786,1283,1283,1283,1283,0
20250401,175500,32435157786,1283,1283,1283,1283,0
20250401,175400,32435157786,1283,1283,1283,1283,0
20250401,175300,32435157786,1283,1283,1283,1283,0
20250401,175200,32435157786,1283,1283,1283,1283,0
20250401,175100,32435157786,1283,1283,1283,1283,0
20250401,175000,32435157786,1283,1283,1283,1283,0
20250401,174900,32435157786,1283,1283,1283,1283,0
20250401,174800,32435157786,1283,1283,1283,1283,0
20250401,174700,32435157786,1283,1283,1283,1283,0
20250401,174600,32435157786,1283,1283,1283,1283,0
20250401,174500,32435157786,1283,1283,1283,1283,0
20250401,174400,32435157786,1283,1283,1283,1283,0
20250401,174300,32435157786,1283,1283,1283,1283,0
20250401,174200,32435157786,1283,1283,1283,1283,0
20250401,174100,32435157786,1283,1283,1283,1283,0
20250401,174000,32435157786,1283,1283,1283,1283,0
20250401,173900,32435157786,1283,1283,1283,1283,0
20250401,173800,32435157786,1283,1283,1283,1283,299321
20250401,173700,32435157786,1283,1283,1283,1283,0
20250401,173600,32435157786,1283,1283,1283,1283,0
20250401,173500,32435157786,1283,1283,1283,1283,0
20250401,173400,32435157786,1283,1283,1283,1283,0
20250401,173300,32435157786,1283,1283,1283,1283,0
20250401,173200,32435157786,1283,1283,1283,1283,0
20250401,173100,32435157786,1283,1283,1283,1283,0
20250401,173000,32435157786,1283,1283,1283,1283,0
20250401,172900,32435157786,1283,1283,1283,1283,0
20250401,172800,32435157786,1283,1283,1283,1283,0
20250401,172700,32435157786,1283,1283,1283,1283,0
20250401,172600,32435157786,1283,1283,1283,1283,0
20250401,172500,32435157786,1283,1283,1283,1283,0
20250401,172400,32435157786,1283,1283,1283,1283,0
20250401,172300,32435157786,1283,1283,1283,1283,0
20250401,172200,32435157786,1283,1283,1283,1283,0
20250401,172100,32435157786,1283,1283,1283,1283,0
20250401,172000,32435157786,1283,1283,1283,1283,0
20250401,171900,32435157786,1283,1283,1283,1283,0
20250401,171800,32435157786,1283,1283,1283,1283,0
20250401,171700,32435157786,1283,1283,1283,1283,0
20250401,171600,32435157786,1283,1283,1283,1283,0
20250401,171500,32435157786,1283,1283,1283,1283,0
20250401,171400,32435157786,1283,1283,1283,1283,0
20250401,171300,32435157786,1283,1283,1283,1283,0
20250401,171200,32435157786,1283,1283,1283,1283,0
20250401,171100,32435157786,1283,1283,1283,1283,0
20250401,171000,32435157786,1283,1283,1283,1283,0
20250401,170900,32435157786,1283,1283,1283,1283,0
20250401,170800,32435157786,1283,1283,1283,1283,299321
20250401,170700,32435157786,1283,1283,1283,1283,0
20250401,170600,32435157786,1283,1283,1283,1283,0
20250401,170500,32435157786,1283,1283,1283,1283,0
20250401,170400,32435157786,1283,1283,1283,1283,0
20250401,170300,32435157786,1283,1283,1283,1283,0
20250401,170200,32435157786,1283,1283,1283,1283,0
20250401,170100,32435157786,1283,1283,1283,1283,0
20250401,170000,32435157786,1283,1283,1283,1283,0
20250401,165900,32435157786,1283,1283,1283,1283,0
20250401,165800,32435157786,1283,1283,1283,1283,0
20250401,165700,32435157786,1283,1283,1283,1283,0
20250401,165600,32435157786,1283,1283,1283,1283,0
20250401,165500,32435157786,1283,1283,1283,1283,0
20250401,165400,32435157786,1283,1283,1283,1283,0
20250401,165300,32435157786,1283,1283,1283,1283,0
20250401,165200,32435157786,1283,1283,1283,1283,0
20250401,165100,32435157786,1283,1283,1283,1283,0
20250401,165000,32435157786,1283,1283,1283,1283,0
20250401,164900,32435157786,1283,1283,1283,1283,0
20250401,164800,32435157786,1283,1283,1283,1283,0
20250401,164700,32435157786,1283,1283,1283,1283,0
20250401,164600,32435157786,1283,1283,1283,1283,0
20250401,164500,32435157786,1283,1283,1283,1283,0
20250401,164400,32435157786,1283,1283,1283,1283,0
20250401,164300,32435157786,1283,1283,1283,1283,0
20250401,164200,32435157786,1283,1283,1283,1283,0
20250401,164100,32435157786,1283,1283,1283,1283,0
20250401,164000,32435157786,1283,1283,1283,1283,0
20250401,163900,32435157786,1283,1283,1283,1283,0
20250401,163800,32435157786,1283,1283,1283,1283,299321
20250401,163700,32435157786,1283,1283,1283,1283,0
20250401,163600,32435157786,1283,1283,1283,1283,0
20250401,163500,32435157786,1283,1283,1283,1283,0
20250401,163400,32435157786,1283,1283,1283,1283,0
20250401,163300,32435157786,1283,1283,1283,1283,0
20250401,163200,32435157786,1283,1283,1283,1283,0
20250401,163100,32435157786,1283,1283,1283,1283,0
20250401,163000,32435157786,1283,1283,1283,1283,0
20250401,162900,32435157786,1283,1283,1283,1283,0
20250401,162800,32435157786,1283,1283,1283,1283,0
20250401,162700,32435157786,1283,1283,1283,1283,0
20250401,162600,32435157786,1283,1283,1283,1283,0
20250401,162500,32435157786,1283,1283,1283,1283,0
20250401,162400,32435157786,1283,1283,1283,1283,0
20250401,162300,32435157786,1283,1283,1283,1283,0
20250401,162200,32435157786,1283,1283,1283,1283,0
20250401,162100,32435157786,1283,1283,1283,1283,0
20250401,162000,32435157786,1283,1283,1283,1283,0
20250401,161900,32435157786,1283,1283,1283,1283,0
20250401,161800,32435157786,1283,1283,1283,1283,0
20250401,161700,32435157786,1283,1283,1283,1283,0
20250401,161600,32435157786,1283,1283,1283,1283,0
20250401,161500,32435157786,1283,1283,1283,1283,0
20250401,161400,32435157786,1283,1283,1283,1283,0
20250401,161300,32435157786,1283,1283,1283,1283,0
20250401,161200,32435157786,1283,1283,1283,1283,0
20250401,161100,32435157786,1283,1283,1283,1283,0
20250401,161000,32435157786,1283,1283,1283,1283,0
20250401,160900,32435157786,1283,1283,1283,1283,0
20250401,160800,32435157786,1283,1283,1283,1283,299321
20250401,160700,32435157786,1283,1283,1283,1283,0
20250401,160600,32435157786,1283,1283,1283,1283,0
20250401,160500,32435157786,1283,1283,1283,1283,0
20250401,160400,32435157786,1283,1283,1283,1283,0
20250401,160300,32435157786,1283,1283,1283,1283,0
20250401,160200,32435157786,1283,1283,1283,1283,0
20250401,160100,32435157786,1283,1283,1283,1283,0
20250401,160000,32435157786,1283,1283,1283,1283,0
20250401,155900,32435157786,1283,1283,1283,1283,0
20250401,155800,32435157786,1283,1283,1283,1283,0
20250401,155700,32435157786,1283,1283,1283,1283,0
20250401,155600,32435157786,1283,1283,1283,1283,0
20250401,155500,32435157786,1283,1283,1283,1283,0
20250401,155400,32435157786,1283,1283,1283,1283,0
20250401,155300,32435157786,1283,1283,1283,1283,0
20250401,155200,32435157786,1283,1283,1283,1283,0
20250401,155100,32435157786,1283,1283,1283,1283,0
20250401,155000,32435157786,1283,1283,1283,1283,0
20250401,154900,32435157786,1283,1283,1283,1283,0
20250401,154800,32435157786,1283,1283,1283,1283,0
20250401,154700,32435157786,1283,1283,1283,1283,0
20250401,154600,32435157786,1283,1283,1283,1283,0
20250401,154500,32435157786,1283,1283,1283,1283,0
20250401,154400,32435157786,1283,1283,1283,1283,0
20250401,154300,32435157786,1283,1283,1283,1283,0
20250401,154200,32435157786,1283,1283,1283,1283,0
20250401,154100,32435157786,1283,1283,1283,1283,0
20250401,154000,32435157786,1283,1283,1283,1283,0
20250401,153900,32435157786,1283,1283,1283,1283,0
20250401,153800,32435157786,1283,1283,1283,1283,299321
20250401,153700,32435157786,1283,1283,1283,1283,0
20250401,153600,32435157786,1283,1283,1283,1283,0
20250401,153500,32435157786,1283,1283,1283,1283,0
20250401,153400,32435157786,1283,1283,1283,1283,0
20250401,153300,32435157786,1283,1283,1283,1283,0
20250401,153200,32435157786,1283,1283,1283,1283,299321
20250401,153100,32051128943,1220,1220,1220,1220,0
20250401,153000,32051128943,1220,1220,1220,1220,0
20250401,152900,32051128943,1220,1220,1220,1220,0
20250401,152800,32051128943,1220,1220,1220,1220,0
20250401,152700,32051128943,1220,1220,1220,1220,0
20250401,152600,32051128943,1220,1220,1220,1220,0
20250401,152500,32051128943,1220,1220,1220,1220,0
20250401,152400,32051128943,1220,1220,1220,1220,0
20250401,152300,32051128943,1220,1220,1220,1220,0
20250401,152200,32051128943,1220,1220,1220,1220,0
20250401,152100,32051128943,1220,1220,1220,1220,0
20250401,152000,32051128943,1220,1220,1220,1220,0
20250401,151900,32051128943,1220,1242,1250,1220,122872
20250401,151800,31898774549,1243,1250,1250,1240,30155
20250401,151700,31861263647,1250,1256,1256,1245,31314
20250401,151600,31822090762,1256,1251,1256,1246,43345
20250401,151500,31767855354,1252,1225,1255,1225,43637
20250401,151400,31713735562,1229,1223,1237,1219,90963
20250401,151300,31602157918,1223,1254,1254,1215,96604
20250401,151200,31482359774,1254,1259,1261,1253,23811
20250401,151100,31452443449,1258,1260,1262,1258,8950
20250401,151000,31441163499,1260,1265,1265,1260,9656
20250401,150900,31428970198,1265,1257,1265,1255,31570
20250401,150800,31389268510,1257,1255,1259,1254,41782
20250401,150700,31336863394,1255,1267,1267,1254,52087
20250401,150600,31271189409,1268,1260,1269,1259,54379
20250401,150500,31202399327,1262,1263,1263,1256,9095
20250401,150400,31190944405,1264,1254,1265,1254,32053
20250401,150300,31150533971,1254,1253,1254,1251,23983
20250401,150200,31120496754,1253,1254,1259,1253,24239
20250401,150100,31090110460,1254,1259,1259,1250,31281
20250401,150000,31050902063,1260,1259,1260,1255,5370
20250401,145900,31044158982,1259,1254,1265,1254,10450
20250401,145800,31030997800,1254,1256,1256,1254,10095
20250401,145700,31018328509,1256,1254,1257,1254,5638
20250401,145600,31011255147,1253,1257,1257,1253,2933
20250401,145500,31007572672,1257,1260,1261,1257,39556
20250401,145400,30957768431,1259,1257,1268,1257,13053
20250401,145300,30941260554,1257,1253,1263,1251,20986
20250401,145200,30914910589,1253,1260,1262,1251,18793
20250401,145100,30891284695,1260,1270,1270,1256,21439
20250401,145000,30864082615,1269,1255,1269,1252,20437
20250401,144900,30838297381,1255,1264,1269,1255,13922
20250401,144800,30820693705,1266,1268,1273,1254,20390
20250401,144700,30794923021,1268,1275,1277,1266,41422
20250401,144600,30742155285,1275,1257,1278,1257,57102
20250401,144500,30669855625,1255,1257,1257,1246,16826
20250401,144400,30648795295,1254,1230,1258,1230,91209
20250401,144300,30535251780,1225,1272,1272,1212,109012
20250401,144200,30399993570,1274,1277,1282,1269,29061
20250401,144100,30362886223,1274,1280,1280,1266,31690
20250401,144000,30322526993,1280,1273,1284,1273,24113
20250401,143900,30291753791,1276,1288,1288,1262,60083
20250401,143800,30215231611,1287,1287,1294,1280,90152
20250401,143700,30099189426,1288,1282,1288,1272,98971
20250401,143600,29972241048,1282,1261,1288,1255,106384
20250401,143500,29836392537,1260,1255,1263,1246,75297
20250401,143400,29741698578,1258,1242,1259,1239,128887
20250401,143300,29581032931,1241,1222,1247,1222,81915
20250401,143200,29479579870,1222,1219,1222,1215,8974
20250401,143100,29468652112,1219,1218,1224,1215,12074
20250401,143000,29453915415,1221,1205,1221,1205,47261
20250401,142900,29396523192,1205,1211,1211,1192,97879
20250401,142800,29278208854,1211,1220,1220,1210,40366
20250401,142700,29229264771,1219,1218,1220,1215,3683
20250401,142600,29224780991,1218,1212,1219,1212,5382
20250401,142500,29218240555,1211,1218,1218,1211,12358
20250401,142400,29203242849,1218,1225,1225,1214,31642
20250401,142300,29164743430,1219,1219,1227,1218,27479
20250401,142200,29131163106,1217,1217,1229,1215,16273
20250401,142100,29111302321,1216,1223,1223,1213,18521
20250401,142000,29088764503,1224,1221,1224,1211,34440
20250401,141900,29046822126,1221,1231,1231,1213,56895
20250401,141800,28977302095,1231,1236,1237,1230,44080
20250401,141700,28922955025,1237,1200,1237,1196,119670
20250401,141600,28776434973,1196,1211,1216,1165,244435
20250401,141500,28485343909,1211,1233,1233,1210,67113
20250401,141400,28403593281,1234,1247,1247,1210,60846
20250401,141300,28328719042,1248,1247,1248,1244,11188
20250401,141200,28314780005,1247,1243,1248,1238,16582
20250401,141100,28294197091,1236,1253,1254,1229,37919
20250401,141000,28247270089,1257,1253,1258,1251,17187
20250401,140900,28225690760,1253,1241,1253,1231,49718
20250401,140800,28164052609,1242,1256,1256,1242,40723
20250401,140700,28113231533,1257,1259,1259,1254,8632
20250401,140600,28102381371,1253,1264,1264,1252,21975
20250401,140500,28074750330,1260,1258,1260,1252,13552
20250401,140400,28057731032,1255,1262,1263,1247,57721
20250401,140300,27985161063,1263,1264,1267,1261,13313
20250401,140200,27968333609,1264,1275,1275,1264,21518
20250401,140100,27941096708,1275,1279,1280,1272,9882
20250401,140000,27928486073,1280,1268,1280,1268,18189
20250401,135900,27905300575,1268,1269,1270,1261,27217
20250401,135800,27870853208,1259,1261,1280,1239,99893
20250401,135700,27745322024,1262,1275,1277,1262,39983
20250401,135600,27694579791,1275,1283,1283,1275,15331
20250401,135500,27674986447,1283,1278,1284,1277,23304
20250401,135400,27645184859,1280,1281,1284,1277,31312
20250401,135300,27605118066,1281,1285,1285,1281,33412
20250401,135200,27562261725,1285,1287,1287,1284,6184
20250401,135100,27554314061,1284,1283,1287,1283,6172
20250401,135000,27546391359,1284,1287,1287,1283,7119
20250401,134900,27537246388,1288,1289,1289,1285,2315
20250401,134800,27534262381,1284,1292,1292,1283,16987
20250401,134700,27512377710,1292,1286,1294,1286,19117
20250401,134600,27487670368,1284,1283,1294,1282,13424
20250401,134500,27470428438,1286,1290,1290,1282,4968
20250401,134400,27464049830,1291,1295,1295,1291,5047
20250401,134300,27457518755,1295,1292,1296,1291,21082
20250401,134200,27430251375,1292,1289,1293,1289,14819
20250401,134100,27411113044,1289,1285,1289,1284,5606
20250401,134000,27403908653,1284,1282,1285,1282,18388
20250401,133900,27380326195,1282,1283,1285,1282,20081
20250401,133800,27354570280,1283,1285,1289,1282,12791
20250401,133700,27338142184,1289,1287,1289,1282,21823
20250401,133600,27310082990,1289,1290,1290,1289,1600
20250401,133500,27308018993,1290,1290,1290,1284,2518
20250401,133400,27304771187,1290,1283,1292,1283,6363
20250401,133300,27296577147,1282,1291,1294,1282,7175
20250401,133200,27287356493,1287,1297,1299,1284,22208
20250401,133100,27258657202,1295,1298,1303,1293,52394
20250401,133000,27190540914,1295,1285,1299,1285,48559
20250401,132900,27127740504,1285,1280,1285,1280,7595
20250401,132800,27117998878,1280,1275,1284,1275,4809
20250401,132700,27111838854,1275,1282,1282,1275,21252
20250401,132600,27084695897,1283,1282,1288,1282,3952
20250401,132500,27079628151,1288,1283,1288,1280,7495
20250401,132400,27070001393,1282,1282,1285,1282,4682
20250401,132300,27063997826,1282,1287,1287,1282,2962
20250401,132200,27060187451,1287,1278,1288,1278,9524
20250401,132100,27047943061,1277,1282,1287,1277,15308
20250401,132000,27028345160,1282,1283,1288,1282,11176
20250401,131900,27013991715,1284,1278,1284,1275,33820
20250401,131800,26970793042,1277,1283,1283,1277,62368
20250401,131700,26890857483,1283,1285,1285,1283,19550
20250401,131600,26865764790,1285,1289,1289,1283,23607
20250401,131500,26835417917,1289,1290,1290,1289,7779
20250401,131400,26825389501,1290,1286,1290,1284,7825
20250401,131300,26815317448,1286,1286,1291,1282,52363
20250401,131200,26748094009,1288,1294,1294,1286,15609
20250401,131100,26727930291,1294,1295,1295,1292,8725
20250401,131000,26716643727,1296,1297,1298,1292,36825
20250401,130900,26668928407,1295,1291,1297,1287,15666
20250401,130800,26648709060,1293,1288,1294,1286,30434
20250401,130700,26609491469,1288,1287,1288,1286,9123
20250401,130600,26597745422,1287,1285,1288,1283,14564
20250401,130500,26579038921,1285,1285,1288,1282,16529
20250401,130400,26557807872,1289,1289,1290,1283,7632
20250401,130300,26547986212,1289,1289,1291,1282,8366
20250401,130200,26537207773,1290,1283,1291,1280,26635
20250401,130100,26502981678,1285,1283,1285,1274,19328
20250401,130000,26478297426,1284,1294,1294,1281,30632
20250401,125900,26438797323,1294,1292,1296,1290,13726
20250401,125800,26421059518,1293,1306,1308,1293,27876
20250401,125700,26384821230,1301,1289,1310,1287,74784
20250401,125600,26287575216,1289,1283,1289,1281,16592
20250401,125500,26266271181,1283,1272,1283,1272,20802
20250401,125400,26239672151,1270,1269,1274,1262,33319
20250401,125300,26197445050,1274,1281,1281,1269,35935
20250401,125200,26151647677,1281,1287,1287,1281,31387
20250401,125100,26111349676,1284,1284,1291,1282,31758
20250401,125000,26070513239,1282,1297,1297,1282,71512
20250401,124900,25978337993,1294,1310,1311,1294,116791
20250401,124800,25825691045,1310,1311,1311,1307,24469
20250401,124700,25793642791,1311,1308,1313,1301,150851
20250401,124600,25596194369,1310,1296,1310,1295,219418
20250401,124500,25310202949,1295,1290,1297,1290,69828
20250401,124400,25219874214,1286,1287,1295,1285,94660
20250401,124300,25097716578,1286,1273,1288,1271,118364
20250401,124200,24946326255,1273,1272,1273,1269,21766
20250401,124100,24918659714,1272,1267,1273,1267,40770
20250401,124000,24866858077,1268,1276,1276,1267,43519
20250401,123900,24811481298,1276,1280,1281,1275,68850
20250401,123800,24723528558,1281,1263,1283,1262,172114
20250401,123700,24503845827,1262,1252,1263,1246,52210
20250401,123600,24438301367,1246,1235,1257,1233,26092
20250401,123500,24405880984,1235,1228,1244,1224,21922
20250401,123400,24378885479,1223,1240,1244,1223,46875
20250401,123300,24321256158,1240,1244,1245,1240,14068
20250401,123200,24303773444,1245,1252,1252,1244,49100
20250401,123100,24242595546,1250,1255,1260,1250,31310
20250401,123000,24203275376,1255,1262,1262,1251,55426
20250401,122900,24133614552,1262,1263,1265,1259,43719
20250401,122800,24078475534,1263,1268,1272,1249,80312
20250401,122700,23976889305,1267,1244,1268,1242,55449
20250401,122600,23907531285,1245,1235,1245,1235,38130
20250401,122500,23860136119,1235,1236,1236,1232,4186
20250401,122400,23854969958,1233,1230,1236,1229,15354
20250401,122300,23836073663,1229,1238,1239,1229,81953
20250401,122200,23734739561,1237,1235,1245,1233,82636
20250401,122100,23632236127,1235,1225,1239,1219,51321
20250401,122000,23569170111,1225,1217,1225,1215,12947
20250401,121900,23553394197,1217,1227,1227,1216,25082
20250401,121800,23522824940,1227,1218,1229,1218,16419
20250401,121700,23502692601,1217,1220,1224,1214,12632
20250401,121600,23487292733,1224,1213,1227,1210,47934
20250401,121500,23428985590,1213,1209,1219,1204,44184
20250401,121400,23375440748,1206,1185,1206,1182,50945
20250401,121300,23314360746,1185,1216,1223,1180,109097
20250401,121200,23184279933,1216,1221,1233,1212,33956
20250401,121100,23142982474,1222,1235,1235,1222,8414
20250401,121000,23132655364,1235,1233,1238,1230,31915
20250401,120900,23093244512,1233,1220,1236,1220,24250
20250401,120800,23063480041,1220,1230,1232,1217,45330
20250401,120700,23007980617,1229,1232,1233,1228,35311
20250401,120600,22964568325,1232,1240,1241,1231,21113
20250401,120500,22938426706,1242,1231,1242,1225,49860
20250401,120400,22876883241,1231,1234,1240,1231,18340
20250401,120300,22854189591,1234,1235,1242,1228,78096
20250401,120200,22757686277,1235,1214,1235,1201,81757
20250401,120100,22658252061,1217,1242,1242,1214,96067
20250401,120000,22540284676,1239,1254,1256,1215,96833
20250401,115900,22419929915,1254,1252,1256,1247,66116
20250401,115800,22337231768,1250,1266,1270,1246,163237
20250401,115700,22131923165,1266,1233,1273,1217,288995
20250401,115600,21772798150,1231,1209,1234,1199,184509
20250401,115500,21547694599,1209,1209,1224,1190,184890
20250401,115400,21324189127,1209,1209,1209,1209,0
20250401,115300,21324189127,1209,1155,1209,1153,122498
20250401,115200,21180199984,1152,1134,1158,1120,243526
20250401,115100,20902571598,1135,1074,1144,1067,321728
20250401,115000,20546812450,1065,1100,1100,1021,559744
20250401,114900,19948013810,1216,1216,1216,1216,0
20250401,114800,19948013810,1216,1216,1216,1216,0
20250401,114700,19948013810,1216,1245,1245,1216,144248
20250401,114600,19770195273,1249,1254,1254,1240,136581
20250401,114500,19600122947,1253,1279,1279,1244,91172
20250401,114400,19485554401,1271,1285,1285,1240,88085
20250401,114300,19373580803,1286,1297,1297,1285,41612
20250401,114200,19319905161,1298,1292,1298,1291,37217
20250401,114100,19271644902,1290,1294,1294,1290,53660
20250401,114000,19202368801,1295,1297,1298,1295,21202
20250401,113900,19174882685,1299,1299,1299,1296,17187
20250401,113800,19152578687,1299,1292,1307,1290,35111
20250401,113700,19107061838,1293,1302,1302,1290,59479
20250401,113600,19030159535,1303,1307,1307,1303,15536
20250401,113500,19009879692,1307,1310,1310,1305,11930
20250401,113400,18994274548,1310,1293,1310,1291,36337
20250401,113300,18947059708,1298,1313,1313,1290,78222
20250401,113200,18845572619,1313,1318,1318,1310,30032
20250401,113100,18806161089,1318,1316,1318,1313,19273
20250401,113000,18780809076,1316,1303,1316,1300,79317
20250401,112900,18677122131,1304,1310,1318,1303,42694
20250401,112800,18621267184,1310,1316,1316,1310,41425
20250401,112700,18566852654,1315,1320,1320,1315,30431
20250401,112600,18526778799,1320,1320,1320,1314,30648
20250401,112500,18486373418,1319,1313,1320,1311,63810
20250401,112400,18402532860,1313,1314,1315,1311,22906
20250401,112300,18372454048,1315,1329,1329,1310,59076
20250401,112200,18294400443,1329,1331,1331,1328,23465
20250401,112100,18263201883,1331,1338,1338,1330,20518
20250401,112000,18235851054,1338,1333,1340,1332,17874
20250401,111900,18211995928,1333,1332,1335,1331,44435
20250401,111800,18152791690,1332,1342,1343,1332,40046
20250401,111700,18099213945,1342,1343,1344,1340,22406
20250401,111600,18069133263,1343,1333,1346,1333,33717
20250401,111500,18023901328,1332,1340,1346,1332,67934
20250401,111400,17932965326,1339,1335,1344,1325,66142
20250401,111300,17844855728,1335,1341,1341,1335,63022
20250401,111200,17760663527,1341,1352,1352,1335,84043
20250401,111100,17647537341,1351,1351,1352,1350,139965
20250401,111000,17458543283,1351,1348,1352,1336,100467
20250401,110900,17323067493,1350,1341,1355,1336,161363
20250401,110800,17105756431,1348,1350,1350,1336,71322
20250401,110700,17009644688,1336,1336,1336,1336,0
20250401,110600,17009644688,1336,1328,1336,1325,116520
20250401,110500,16854477164,1328,1309,1330,1303,74257
20250401,110400,16756627639,1309,1305,1310,1300,85206
20250401,110300,16645464784,1304,1295,1304,1294,73504
20250401,110200,16549972689,1294,1293,1296,1293,126680
20250401,110100,16386087678,1292,1306,1307,1290,141073
20250401,110000,16203453540,1307,1306,1308,1290,144391
20250401,105900,16016066021,1306,1322,1323,1306,182616
20250401,105800,15776041373,1322,1316,1334,1309,330032
20250401,105700,15339627351,1316,1285,1316,1282,278591
20250401,105600,14977294164,1288,1310,1312,1277,397356
20250401,105500,14462420931,1312,1290,1312,1281,384172
20250401,105400,13963342181,1290,1245,1290,1243,267579
20250401,105300,13624200945,1252,1225,1268,1218,448946
20250401,105200,13065851963,1225,1215,1225,1207,338838
20250401,105100,12653008621,1204,1204,1204,1204,0
20250401,105000,12653008621,1204,1186,1204,1169,224788
20250401,104900,12384477577,1180,1176,1196,1160,149197
20250401,104800,12208785996,1179,1193,1195,1165,225628
20250401,104700,11941442934,1193,1183,1195,1148,169834
20250401,104600,11740564056,1183,1180,1185,1125,346972
20250401,104500,11334584580,1180,1163,1181,1149,323126
20250401,104400,10954871043,1168,1168,1169,1145,237077
20250401,104300,10679797850,1168,1111,1169,1111,403979
20250401,104200,10216640941,1110,1093,1110,1073,141289
20250401,104100,10062139047,1099,1089,1099,1086,102363
20250401,104000,9950039683,1090,1083,1099,1083,55327
20250401,103900,9889448259,1086,1067,1086,1067,21582
20250401,103800,9866262705,1068,1088,1089,1067,40175
20250401,103700,9823100602,1089,1089,1091,1086,79325
20250401,103600,9736729510,1089,1077,1090,1071,75366
20250401,103500,9655013993,1077,1060,1086,1060,97480
20250401,103400,9550313575,1059,1040,1067,1040,41915
20250401,103300,9506022121,1043,1042,1046,1033,6129
20250401,103200,9499647881,1042,1043,1047,1042,19843
20250401,103100,9478941449,1043,1039,1045,1039,13880
20250401,103000,9464477842,1039,1033,1039,1033,7257
20250401,102900,9456948692,1037,1032,1038,1032,3167
20250401,102800,9453678511,1032,1036,1038,1029,8315
20250401,102700,9445075679,1038,1041,1041,1035,23430
20250401,102600,9420741966,1042,1026,1045,1024,46643
20250401,102500,9372211661,1026,1022,1026,1017,11426
20250401,102400,9360541174,1022,1017,1025,1017,1526
20250401,102300,9358986995,1017,1018,1021,1015,7452
20250401,102200,9351414236,1021,1022,1022,1015,15709
20250401,102100,9335430690,1022,1027,1028,1021,12340
20250401,102000,9322789519,1028,1028,1028,1026,3000
20250401,101900,9319706529,1026,1025,1028,1022,17922
20250401,101800,9301334209,1026,1028,1028,1022,6202
20250401,101700,9294988041,1028,1037,1037,1025,5276
20250401,101600,9289574224,1037,1040,1041,1025,21764
20250401,101500,9266947219,1041,1031,1041,1025,54073
20250401,101400,9210897685,1030,1018,1032,1018,17484
20250401,101300,9192945642,1026,1016,1026,1016,4658
20250401,101200,9188190296,1016,1013,1016,1011,3447
20250401,101100,9184700486,1013,1011,1013,1005,13588
20250401,101000,9170967856,1010,1007,1012,1006,5489
20250401,100900,9165430004,1007,1008,1013,1007,5177
20250401,100800,9160200888,1016,1006,1016,1001,26967
20250401,100700,9133132834,1006,1016,1016,1006,13273
20250401,100600,9119717113,1016,1022,1022,1016,8932
20250401,100500,9110624684,1022,1012,1026,1012,7413
20250401,100400,9103078157,1012,1016,1016,1012,7385
20250401,100300,9095592620,1015,1008,1015,1008,9742
20250401,100200,9085739042,1008,1006,1008,1002,31361
20250401,100100,9054225494,1005,1010,1010,1004,8571
20250401,100000,9045598058,1010,1013,1013,1010,64017
20250401,095900,8980910663,1013,1016,1021,1013,18878
20250401,095800,8961744347,1015,1019,1020,1010,38603
20250401,095700,8922579259,1019,1026,1028,1019,20230
20250401,095600,8901889856,1029,1034,1036,1027,54285
20250401,095500,8845923475,1034,1041,1041,1030,20577
20250401,095400,8824623270,1040,1027,1041,1026,36450
20250401,095300,8786899048,1025,1025,1026,1025,31563
20250401,095200,8754541457,1027,1029,1029,1025,10299
20250401,095100,8743974861,1029,1025,1029,1025,9069
20250401,095000,8734672490,1025,1026,1027,1025,30846
20250401,094900,8703047107,1025,1032,1032,1025,23251
20250401,094800,8679139962,1031,1034,1037,1030,35412
20250401,094700,8642580683,1034,1037,1040,1031,57224
20250401,094600,8583389658,1038,1023,1040,1020,85847
20250401,094500,8494781885,1024,1015,1028,1014,25697
20250401,094400,8468514243,1014,1019,1020,1014,29229
20250401,094300,8438806273,1019,1017,1021,1011,16196
20250401,094200,8422327676,1011,1021,1021,1009,46414
20250401,094100,8375125382,1022,1008,1025,1007,90073
20250401,094000,8283258997,1010,1008,1011,1002,43062
20250401,093900,8239942198,1008,1002,1010,991,83844
20250401,093800,8156181378,1002,1017,1017,1000,151200
20250401,093700,8004180482,1017,1020,1021,1014,50179
20250401,093600,7953127413,1020,1023,1026,1004,152331
20250401,093500,7798349002,1022,1027,1038,1020,121708
20250401,093400,7673428782,1027,1025,1042,1025,130123
20250401,093300,7539285205,1025,1055,1058,1023,232297
20250401,093200,7297230110,1058,1075,1078,1055,147220
20250401,093100,7140661157,1076,1083,1083,1071,58724
20250401,093000,7077457701,1083,1076,1083,1068,35571
20250401,092900,7039178464,1073,1077,1080,1068,30792
20250401,092800,7006033491,1077,1066,1077,1059,113948
20250401,092700,6884675246,1066,1089,1089,1057,200330
20250401,092600,6670138811,1087,1095,1096,1085,45808
20250401,092500,6620305386,1092,1090,1110,1090,91372
20250401,092400,6519777944,1092,1095,1103,1083,136836
20250401,092300,6370560726,1095,1098,1113,1092,104985
20250401,092200,6254619800,1092,1125,1137,1090,219806
20250401,092100,6010328652,1126,1119,1135,1117,195707
20250401,092000,5790051579,1118,1155,1158,1118,337564
20250401,091900,5405815968,1154,1133,1170,1124,580736
20250401,091800,4737915925,1134,1111,1137,1107,349226
20250401,091700,4345623408,1112,1115,1139,1102,604788
20250401,091600,3666833079,1115,1056,1116,1055,398114
20250401,091500,3233191616,1058,1057,1070,1055,258466
20250401,091400,2958458880,1057,1057,1057,1044,33652
20250401,091300,2923138025,1051,1049,1058,1035,71786
20250401,091200,2848147925,1049,1048,1049,1030,43741
20250401,091100,2802681894,1045,1027,1047,1024,36933
20250401,091000,2764550409,1026,1045,1046,1021,80551
20250401,090900,2681313320,1045,1045,1048,1044,22891
20250401,090800,2657386114,1048,1046,1053,1043,30778
20250401,090700,2625176183,1044,1054,1060,1042,72403
20250401,090600,2549027011,1054,1025,1060,1022,116320
20250401,090500,2428478174,1025,1070,1070,1015,165729
20250401,090400,2257364942,1053,1097,1097,1043,245399
20250401,090300,1993946759,1098,1105,1105,1075,302521
20250401,090200,1663174272,1105,1058,1116,1040,379201
20250401,090100,1251732827,1058,1042,1058,1021,212311
20250401,090000,1031645438,1039,1095,1095,1022,765765
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 193800 32435157786 1283 1283 1283 1283 299321
3 20250401 193700 32435157786 1283 1283 1283 1283 0
4 20250401 193600 32435157786 1283 1283 1283 1283 0
5 20250401 193500 32435157786 1283 1283 1283 1283 0
6 20250401 193400 32435157786 1283 1283 1283 1283 0
7 20250401 193300 32435157786 1283 1283 1283 1283 0
8 20250401 193200 32435157786 1283 1283 1283 1283 0
9 20250401 193100 32435157786 1283 1283 1283 1283 0
10 20250401 193000 32435157786 1283 1283 1283 1283 0
11 20250401 192900 32435157786 1283 1283 1283 1283 0
12 20250401 192800 32435157786 1283 1283 1283 1283 0
13 20250401 192700 32435157786 1283 1283 1283 1283 0
14 20250401 192600 32435157786 1283 1283 1283 1283 0
15 20250401 192500 32435157786 1283 1283 1283 1283 0
16 20250401 192400 32435157786 1283 1283 1283 1283 0
17 20250401 192300 32435157786 1283 1283 1283 1283 0
18 20250401 192200 32435157786 1283 1283 1283 1283 0
19 20250401 192100 32435157786 1283 1283 1283 1283 0
20 20250401 192000 32435157786 1283 1283 1283 1283 0
21 20250401 191900 32435157786 1283 1283 1283 1283 0
22 20250401 191800 32435157786 1283 1283 1283 1283 0
23 20250401 191700 32435157786 1283 1283 1283 1283 0
24 20250401 191600 32435157786 1283 1283 1283 1283 0
25 20250401 191500 32435157786 1283 1283 1283 1283 0
26 20250401 191400 32435157786 1283 1283 1283 1283 0
27 20250401 191300 32435157786 1283 1283 1283 1283 0
28 20250401 191200 32435157786 1283 1283 1283 1283 0
29 20250401 191100 32435157786 1283 1283 1283 1283 0
30 20250401 191000 32435157786 1283 1283 1283 1283 0
31 20250401 190900 32435157786 1283 1283 1283 1283 0
32 20250401 190800 32435157786 1283 1283 1283 1283 299321
33 20250401 190700 32435157786 1283 1283 1283 1283 0
34 20250401 190600 32435157786 1283 1283 1283 1283 0
35 20250401 190500 32435157786 1283 1283 1283 1283 0
36 20250401 190400 32435157786 1283 1283 1283 1283 0
37 20250401 190300 32435157786 1283 1283 1283 1283 0
38 20250401 190200 32435157786 1283 1283 1283 1283 0
39 20250401 190100 32435157786 1283 1283 1283 1283 0
40 20250401 190000 32435157786 1283 1283 1283 1283 0
41 20250401 185900 32435157786 1283 1283 1283 1283 0
42 20250401 185800 32435157786 1283 1283 1283 1283 0
43 20250401 185700 32435157786 1283 1283 1283 1283 0
44 20250401 185600 32435157786 1283 1283 1283 1283 0
45 20250401 185500 32435157786 1283 1283 1283 1283 0
46 20250401 185400 32435157786 1283 1283 1283 1283 0
47 20250401 185300 32435157786 1283 1283 1283 1283 0
48 20250401 185200 32435157786 1283 1283 1283 1283 0
49 20250401 185100 32435157786 1283 1283 1283 1283 0
50 20250401 185000 32435157786 1283 1283 1283 1283 0
51 20250401 184900 32435157786 1283 1283 1283 1283 0
52 20250401 184800 32435157786 1283 1283 1283 1283 0
53 20250401 184700 32435157786 1283 1283 1283 1283 0
54 20250401 184600 32435157786 1283 1283 1283 1283 0
55 20250401 184500 32435157786 1283 1283 1283 1283 0
56 20250401 184400 32435157786 1283 1283 1283 1283 0
57 20250401 184300 32435157786 1283 1283 1283 1283 0
58 20250401 184200 32435157786 1283 1283 1283 1283 0
59 20250401 184100 32435157786 1283 1283 1283 1283 0
60 20250401 184000 32435157786 1283 1283 1283 1283 0
61 20250401 183900 32435157786 1283 1283 1283 1283 0
62 20250401 183800 32435157786 1283 1283 1283 1283 299321
63 20250401 183700 32435157786 1283 1283 1283 1283 0
64 20250401 183600 32435157786 1283 1283 1283 1283 0
65 20250401 183500 32435157786 1283 1283 1283 1283 0
66 20250401 183400 32435157786 1283 1283 1283 1283 0
67 20250401 183300 32435157786 1283 1283 1283 1283 0
68 20250401 183200 32435157786 1283 1283 1283 1283 0
69 20250401 183100 32435157786 1283 1283 1283 1283 0
70 20250401 183000 32435157786 1283 1283 1283 1283 0
71 20250401 182900 32435157786 1283 1283 1283 1283 0
72 20250401 182800 32435157786 1283 1283 1283 1283 0
73 20250401 182700 32435157786 1283 1283 1283 1283 0
74 20250401 182600 32435157786 1283 1283 1283 1283 0
75 20250401 182500 32435157786 1283 1283 1283 1283 0
76 20250401 182400 32435157786 1283 1283 1283 1283 0
77 20250401 182300 32435157786 1283 1283 1283 1283 0
78 20250401 182200 32435157786 1283 1283 1283 1283 0
79 20250401 182100 32435157786 1283 1283 1283 1283 0
80 20250401 182000 32435157786 1283 1283 1283 1283 0
81 20250401 181900 32435157786 1283 1283 1283 1283 0
82 20250401 181800 32435157786 1283 1283 1283 1283 0
83 20250401 181700 32435157786 1283 1283 1283 1283 0
84 20250401 181600 32435157786 1283 1283 1283 1283 0
85 20250401 181500 32435157786 1283 1283 1283 1283 0
86 20250401 181400 32435157786 1283 1283 1283 1283 0
87 20250401 181300 32435157786 1283 1283 1283 1283 0
88 20250401 181200 32435157786 1283 1283 1283 1283 0
89 20250401 181100 32435157786 1283 1283 1283 1283 0
90 20250401 181000 32435157786 1283 1283 1283 1283 0
91 20250401 180900 32435157786 1283 1283 1283 1283 0
92 20250401 180800 32435157786 1283 1283 1283 1283 299321
93 20250401 180700 32435157786 1283 1283 1283 1283 0
94 20250401 180600 32435157786 1283 1283 1283 1283 0
95 20250401 180500 32435157786 1283 1283 1283 1283 0
96 20250401 180400 32435157786 1283 1283 1283 1283 0
97 20250401 180300 32435157786 1283 1283 1283 1283 0
98 20250401 180200 32435157786 1283 1283 1283 1283 0
99 20250401 180100 32435157786 1283 1283 1283 1283 0
100 20250401 180000 32435157786 1283 1283 1283 1283 0
101 20250401 175900 32435157786 1283 1283 1283 1283 0
102 20250401 175800 32435157786 1283 1283 1283 1283 0
103 20250401 175700 32435157786 1283 1283 1283 1283 0
104 20250401 175600 32435157786 1283 1283 1283 1283 0
105 20250401 175500 32435157786 1283 1283 1283 1283 0
106 20250401 175400 32435157786 1283 1283 1283 1283 0
107 20250401 175300 32435157786 1283 1283 1283 1283 0
108 20250401 175200 32435157786 1283 1283 1283 1283 0
109 20250401 175100 32435157786 1283 1283 1283 1283 0
110 20250401 175000 32435157786 1283 1283 1283 1283 0
111 20250401 174900 32435157786 1283 1283 1283 1283 0
112 20250401 174800 32435157786 1283 1283 1283 1283 0
113 20250401 174700 32435157786 1283 1283 1283 1283 0
114 20250401 174600 32435157786 1283 1283 1283 1283 0
115 20250401 174500 32435157786 1283 1283 1283 1283 0
116 20250401 174400 32435157786 1283 1283 1283 1283 0
117 20250401 174300 32435157786 1283 1283 1283 1283 0
118 20250401 174200 32435157786 1283 1283 1283 1283 0
119 20250401 174100 32435157786 1283 1283 1283 1283 0
120 20250401 174000 32435157786 1283 1283 1283 1283 0
121 20250401 173900 32435157786 1283 1283 1283 1283 0
122 20250401 173800 32435157786 1283 1283 1283 1283 299321
123 20250401 173700 32435157786 1283 1283 1283 1283 0
124 20250401 173600 32435157786 1283 1283 1283 1283 0
125 20250401 173500 32435157786 1283 1283 1283 1283 0
126 20250401 173400 32435157786 1283 1283 1283 1283 0
127 20250401 173300 32435157786 1283 1283 1283 1283 0
128 20250401 173200 32435157786 1283 1283 1283 1283 0
129 20250401 173100 32435157786 1283 1283 1283 1283 0
130 20250401 173000 32435157786 1283 1283 1283 1283 0
131 20250401 172900 32435157786 1283 1283 1283 1283 0
132 20250401 172800 32435157786 1283 1283 1283 1283 0
133 20250401 172700 32435157786 1283 1283 1283 1283 0
134 20250401 172600 32435157786 1283 1283 1283 1283 0
135 20250401 172500 32435157786 1283 1283 1283 1283 0
136 20250401 172400 32435157786 1283 1283 1283 1283 0
137 20250401 172300 32435157786 1283 1283 1283 1283 0
138 20250401 172200 32435157786 1283 1283 1283 1283 0
139 20250401 172100 32435157786 1283 1283 1283 1283 0
140 20250401 172000 32435157786 1283 1283 1283 1283 0
141 20250401 171900 32435157786 1283 1283 1283 1283 0
142 20250401 171800 32435157786 1283 1283 1283 1283 0
143 20250401 171700 32435157786 1283 1283 1283 1283 0
144 20250401 171600 32435157786 1283 1283 1283 1283 0
145 20250401 171500 32435157786 1283 1283 1283 1283 0
146 20250401 171400 32435157786 1283 1283 1283 1283 0
147 20250401 171300 32435157786 1283 1283 1283 1283 0
148 20250401 171200 32435157786 1283 1283 1283 1283 0
149 20250401 171100 32435157786 1283 1283 1283 1283 0
150 20250401 171000 32435157786 1283 1283 1283 1283 0
151 20250401 170900 32435157786 1283 1283 1283 1283 0
152 20250401 170800 32435157786 1283 1283 1283 1283 299321
153 20250401 170700 32435157786 1283 1283 1283 1283 0
154 20250401 170600 32435157786 1283 1283 1283 1283 0
155 20250401 170500 32435157786 1283 1283 1283 1283 0
156 20250401 170400 32435157786 1283 1283 1283 1283 0
157 20250401 170300 32435157786 1283 1283 1283 1283 0
158 20250401 170200 32435157786 1283 1283 1283 1283 0
159 20250401 170100 32435157786 1283 1283 1283 1283 0
160 20250401 170000 32435157786 1283 1283 1283 1283 0
161 20250401 165900 32435157786 1283 1283 1283 1283 0
162 20250401 165800 32435157786 1283 1283 1283 1283 0
163 20250401 165700 32435157786 1283 1283 1283 1283 0
164 20250401 165600 32435157786 1283 1283 1283 1283 0
165 20250401 165500 32435157786 1283 1283 1283 1283 0
166 20250401 165400 32435157786 1283 1283 1283 1283 0
167 20250401 165300 32435157786 1283 1283 1283 1283 0
168 20250401 165200 32435157786 1283 1283 1283 1283 0
169 20250401 165100 32435157786 1283 1283 1283 1283 0
170 20250401 165000 32435157786 1283 1283 1283 1283 0
171 20250401 164900 32435157786 1283 1283 1283 1283 0
172 20250401 164800 32435157786 1283 1283 1283 1283 0
173 20250401 164700 32435157786 1283 1283 1283 1283 0
174 20250401 164600 32435157786 1283 1283 1283 1283 0
175 20250401 164500 32435157786 1283 1283 1283 1283 0
176 20250401 164400 32435157786 1283 1283 1283 1283 0
177 20250401 164300 32435157786 1283 1283 1283 1283 0
178 20250401 164200 32435157786 1283 1283 1283 1283 0
179 20250401 164100 32435157786 1283 1283 1283 1283 0
180 20250401 164000 32435157786 1283 1283 1283 1283 0
181 20250401 163900 32435157786 1283 1283 1283 1283 0
182 20250401 163800 32435157786 1283 1283 1283 1283 299321
183 20250401 163700 32435157786 1283 1283 1283 1283 0
184 20250401 163600 32435157786 1283 1283 1283 1283 0
185 20250401 163500 32435157786 1283 1283 1283 1283 0
186 20250401 163400 32435157786 1283 1283 1283 1283 0
187 20250401 163300 32435157786 1283 1283 1283 1283 0
188 20250401 163200 32435157786 1283 1283 1283 1283 0
189 20250401 163100 32435157786 1283 1283 1283 1283 0
190 20250401 163000 32435157786 1283 1283 1283 1283 0
191 20250401 162900 32435157786 1283 1283 1283 1283 0
192 20250401 162800 32435157786 1283 1283 1283 1283 0
193 20250401 162700 32435157786 1283 1283 1283 1283 0
194 20250401 162600 32435157786 1283 1283 1283 1283 0
195 20250401 162500 32435157786 1283 1283 1283 1283 0
196 20250401 162400 32435157786 1283 1283 1283 1283 0
197 20250401 162300 32435157786 1283 1283 1283 1283 0
198 20250401 162200 32435157786 1283 1283 1283 1283 0
199 20250401 162100 32435157786 1283 1283 1283 1283 0
200 20250401 162000 32435157786 1283 1283 1283 1283 0
201 20250401 161900 32435157786 1283 1283 1283 1283 0
202 20250401 161800 32435157786 1283 1283 1283 1283 0
203 20250401 161700 32435157786 1283 1283 1283 1283 0
204 20250401 161600 32435157786 1283 1283 1283 1283 0
205 20250401 161500 32435157786 1283 1283 1283 1283 0
206 20250401 161400 32435157786 1283 1283 1283 1283 0
207 20250401 161300 32435157786 1283 1283 1283 1283 0
208 20250401 161200 32435157786 1283 1283 1283 1283 0
209 20250401 161100 32435157786 1283 1283 1283 1283 0
210 20250401 161000 32435157786 1283 1283 1283 1283 0
211 20250401 160900 32435157786 1283 1283 1283 1283 0
212 20250401 160800 32435157786 1283 1283 1283 1283 299321
213 20250401 160700 32435157786 1283 1283 1283 1283 0
214 20250401 160600 32435157786 1283 1283 1283 1283 0
215 20250401 160500 32435157786 1283 1283 1283 1283 0
216 20250401 160400 32435157786 1283 1283 1283 1283 0
217 20250401 160300 32435157786 1283 1283 1283 1283 0
218 20250401 160200 32435157786 1283 1283 1283 1283 0
219 20250401 160100 32435157786 1283 1283 1283 1283 0
220 20250401 160000 32435157786 1283 1283 1283 1283 0
221 20250401 155900 32435157786 1283 1283 1283 1283 0
222 20250401 155800 32435157786 1283 1283 1283 1283 0
223 20250401 155700 32435157786 1283 1283 1283 1283 0
224 20250401 155600 32435157786 1283 1283 1283 1283 0
225 20250401 155500 32435157786 1283 1283 1283 1283 0
226 20250401 155400 32435157786 1283 1283 1283 1283 0
227 20250401 155300 32435157786 1283 1283 1283 1283 0
228 20250401 155200 32435157786 1283 1283 1283 1283 0
229 20250401 155100 32435157786 1283 1283 1283 1283 0
230 20250401 155000 32435157786 1283 1283 1283 1283 0
231 20250401 154900 32435157786 1283 1283 1283 1283 0
232 20250401 154800 32435157786 1283 1283 1283 1283 0
233 20250401 154700 32435157786 1283 1283 1283 1283 0
234 20250401 154600 32435157786 1283 1283 1283 1283 0
235 20250401 154500 32435157786 1283 1283 1283 1283 0
236 20250401 154400 32435157786 1283 1283 1283 1283 0
237 20250401 154300 32435157786 1283 1283 1283 1283 0
238 20250401 154200 32435157786 1283 1283 1283 1283 0
239 20250401 154100 32435157786 1283 1283 1283 1283 0
240 20250401 154000 32435157786 1283 1283 1283 1283 0
241 20250401 153900 32435157786 1283 1283 1283 1283 0
242 20250401 153800 32435157786 1283 1283 1283 1283 299321
243 20250401 153700 32435157786 1283 1283 1283 1283 0
244 20250401 153600 32435157786 1283 1283 1283 1283 0
245 20250401 153500 32435157786 1283 1283 1283 1283 0
246 20250401 153400 32435157786 1283 1283 1283 1283 0
247 20250401 153300 32435157786 1283 1283 1283 1283 0
248 20250401 153200 32435157786 1283 1283 1283 1283 299321
249 20250401 153100 32051128943 1220 1220 1220 1220 0
250 20250401 153000 32051128943 1220 1220 1220 1220 0
251 20250401 152900 32051128943 1220 1220 1220 1220 0
252 20250401 152800 32051128943 1220 1220 1220 1220 0
253 20250401 152700 32051128943 1220 1220 1220 1220 0
254 20250401 152600 32051128943 1220 1220 1220 1220 0
255 20250401 152500 32051128943 1220 1220 1220 1220 0
256 20250401 152400 32051128943 1220 1220 1220 1220 0
257 20250401 152300 32051128943 1220 1220 1220 1220 0
258 20250401 152200 32051128943 1220 1220 1220 1220 0
259 20250401 152100 32051128943 1220 1220 1220 1220 0
260 20250401 152000 32051128943 1220 1220 1220 1220 0
261 20250401 151900 32051128943 1220 1242 1250 1220 122872
262 20250401 151800 31898774549 1243 1250 1250 1240 30155
263 20250401 151700 31861263647 1250 1256 1256 1245 31314
264 20250401 151600 31822090762 1256 1251 1256 1246 43345
265 20250401 151500 31767855354 1252 1225 1255 1225 43637
266 20250401 151400 31713735562 1229 1223 1237 1219 90963
267 20250401 151300 31602157918 1223 1254 1254 1215 96604
268 20250401 151200 31482359774 1254 1259 1261 1253 23811
269 20250401 151100 31452443449 1258 1260 1262 1258 8950
270 20250401 151000 31441163499 1260 1265 1265 1260 9656
271 20250401 150900 31428970198 1265 1257 1265 1255 31570
272 20250401 150800 31389268510 1257 1255 1259 1254 41782
273 20250401 150700 31336863394 1255 1267 1267 1254 52087
274 20250401 150600 31271189409 1268 1260 1269 1259 54379
275 20250401 150500 31202399327 1262 1263 1263 1256 9095
276 20250401 150400 31190944405 1264 1254 1265 1254 32053
277 20250401 150300 31150533971 1254 1253 1254 1251 23983
278 20250401 150200 31120496754 1253 1254 1259 1253 24239
279 20250401 150100 31090110460 1254 1259 1259 1250 31281
280 20250401 150000 31050902063 1260 1259 1260 1255 5370
281 20250401 145900 31044158982 1259 1254 1265 1254 10450
282 20250401 145800 31030997800 1254 1256 1256 1254 10095
283 20250401 145700 31018328509 1256 1254 1257 1254 5638
284 20250401 145600 31011255147 1253 1257 1257 1253 2933
285 20250401 145500 31007572672 1257 1260 1261 1257 39556
286 20250401 145400 30957768431 1259 1257 1268 1257 13053
287 20250401 145300 30941260554 1257 1253 1263 1251 20986
288 20250401 145200 30914910589 1253 1260 1262 1251 18793
289 20250401 145100 30891284695 1260 1270 1270 1256 21439
290 20250401 145000 30864082615 1269 1255 1269 1252 20437
291 20250401 144900 30838297381 1255 1264 1269 1255 13922
292 20250401 144800 30820693705 1266 1268 1273 1254 20390
293 20250401 144700 30794923021 1268 1275 1277 1266 41422
294 20250401 144600 30742155285 1275 1257 1278 1257 57102
295 20250401 144500 30669855625 1255 1257 1257 1246 16826
296 20250401 144400 30648795295 1254 1230 1258 1230 91209
297 20250401 144300 30535251780 1225 1272 1272 1212 109012
298 20250401 144200 30399993570 1274 1277 1282 1269 29061
299 20250401 144100 30362886223 1274 1280 1280 1266 31690
300 20250401 144000 30322526993 1280 1273 1284 1273 24113
301 20250401 143900 30291753791 1276 1288 1288 1262 60083
302 20250401 143800 30215231611 1287 1287 1294 1280 90152
303 20250401 143700 30099189426 1288 1282 1288 1272 98971
304 20250401 143600 29972241048 1282 1261 1288 1255 106384
305 20250401 143500 29836392537 1260 1255 1263 1246 75297
306 20250401 143400 29741698578 1258 1242 1259 1239 128887
307 20250401 143300 29581032931 1241 1222 1247 1222 81915
308 20250401 143200 29479579870 1222 1219 1222 1215 8974
309 20250401 143100 29468652112 1219 1218 1224 1215 12074
310 20250401 143000 29453915415 1221 1205 1221 1205 47261
311 20250401 142900 29396523192 1205 1211 1211 1192 97879
312 20250401 142800 29278208854 1211 1220 1220 1210 40366
313 20250401 142700 29229264771 1219 1218 1220 1215 3683
314 20250401 142600 29224780991 1218 1212 1219 1212 5382
315 20250401 142500 29218240555 1211 1218 1218 1211 12358
316 20250401 142400 29203242849 1218 1225 1225 1214 31642
317 20250401 142300 29164743430 1219 1219 1227 1218 27479
318 20250401 142200 29131163106 1217 1217 1229 1215 16273
319 20250401 142100 29111302321 1216 1223 1223 1213 18521
320 20250401 142000 29088764503 1224 1221 1224 1211 34440
321 20250401 141900 29046822126 1221 1231 1231 1213 56895
322 20250401 141800 28977302095 1231 1236 1237 1230 44080
323 20250401 141700 28922955025 1237 1200 1237 1196 119670
324 20250401 141600 28776434973 1196 1211 1216 1165 244435
325 20250401 141500 28485343909 1211 1233 1233 1210 67113
326 20250401 141400 28403593281 1234 1247 1247 1210 60846
327 20250401 141300 28328719042 1248 1247 1248 1244 11188
328 20250401 141200 28314780005 1247 1243 1248 1238 16582
329 20250401 141100 28294197091 1236 1253 1254 1229 37919
330 20250401 141000 28247270089 1257 1253 1258 1251 17187
331 20250401 140900 28225690760 1253 1241 1253 1231 49718
332 20250401 140800 28164052609 1242 1256 1256 1242 40723
333 20250401 140700 28113231533 1257 1259 1259 1254 8632
334 20250401 140600 28102381371 1253 1264 1264 1252 21975
335 20250401 140500 28074750330 1260 1258 1260 1252 13552
336 20250401 140400 28057731032 1255 1262 1263 1247 57721
337 20250401 140300 27985161063 1263 1264 1267 1261 13313
338 20250401 140200 27968333609 1264 1275 1275 1264 21518
339 20250401 140100 27941096708 1275 1279 1280 1272 9882
340 20250401 140000 27928486073 1280 1268 1280 1268 18189
341 20250401 135900 27905300575 1268 1269 1270 1261 27217
342 20250401 135800 27870853208 1259 1261 1280 1239 99893
343 20250401 135700 27745322024 1262 1275 1277 1262 39983
344 20250401 135600 27694579791 1275 1283 1283 1275 15331
345 20250401 135500 27674986447 1283 1278 1284 1277 23304
346 20250401 135400 27645184859 1280 1281 1284 1277 31312
347 20250401 135300 27605118066 1281 1285 1285 1281 33412
348 20250401 135200 27562261725 1285 1287 1287 1284 6184
349 20250401 135100 27554314061 1284 1283 1287 1283 6172
350 20250401 135000 27546391359 1284 1287 1287 1283 7119
351 20250401 134900 27537246388 1288 1289 1289 1285 2315
352 20250401 134800 27534262381 1284 1292 1292 1283 16987
353 20250401 134700 27512377710 1292 1286 1294 1286 19117
354 20250401 134600 27487670368 1284 1283 1294 1282 13424
355 20250401 134500 27470428438 1286 1290 1290 1282 4968
356 20250401 134400 27464049830 1291 1295 1295 1291 5047
357 20250401 134300 27457518755 1295 1292 1296 1291 21082
358 20250401 134200 27430251375 1292 1289 1293 1289 14819
359 20250401 134100 27411113044 1289 1285 1289 1284 5606
360 20250401 134000 27403908653 1284 1282 1285 1282 18388
361 20250401 133900 27380326195 1282 1283 1285 1282 20081
362 20250401 133800 27354570280 1283 1285 1289 1282 12791
363 20250401 133700 27338142184 1289 1287 1289 1282 21823
364 20250401 133600 27310082990 1289 1290 1290 1289 1600
365 20250401 133500 27308018993 1290 1290 1290 1284 2518
366 20250401 133400 27304771187 1290 1283 1292 1283 6363
367 20250401 133300 27296577147 1282 1291 1294 1282 7175
368 20250401 133200 27287356493 1287 1297 1299 1284 22208
369 20250401 133100 27258657202 1295 1298 1303 1293 52394
370 20250401 133000 27190540914 1295 1285 1299 1285 48559
371 20250401 132900 27127740504 1285 1280 1285 1280 7595
372 20250401 132800 27117998878 1280 1275 1284 1275 4809
373 20250401 132700 27111838854 1275 1282 1282 1275 21252
374 20250401 132600 27084695897 1283 1282 1288 1282 3952
375 20250401 132500 27079628151 1288 1283 1288 1280 7495
376 20250401 132400 27070001393 1282 1282 1285 1282 4682
377 20250401 132300 27063997826 1282 1287 1287 1282 2962
378 20250401 132200 27060187451 1287 1278 1288 1278 9524
379 20250401 132100 27047943061 1277 1282 1287 1277 15308
380 20250401 132000 27028345160 1282 1283 1288 1282 11176
381 20250401 131900 27013991715 1284 1278 1284 1275 33820
382 20250401 131800 26970793042 1277 1283 1283 1277 62368
383 20250401 131700 26890857483 1283 1285 1285 1283 19550
384 20250401 131600 26865764790 1285 1289 1289 1283 23607
385 20250401 131500 26835417917 1289 1290 1290 1289 7779
386 20250401 131400 26825389501 1290 1286 1290 1284 7825
387 20250401 131300 26815317448 1286 1286 1291 1282 52363
388 20250401 131200 26748094009 1288 1294 1294 1286 15609
389 20250401 131100 26727930291 1294 1295 1295 1292 8725
390 20250401 131000 26716643727 1296 1297 1298 1292 36825
391 20250401 130900 26668928407 1295 1291 1297 1287 15666
392 20250401 130800 26648709060 1293 1288 1294 1286 30434
393 20250401 130700 26609491469 1288 1287 1288 1286 9123
394 20250401 130600 26597745422 1287 1285 1288 1283 14564
395 20250401 130500 26579038921 1285 1285 1288 1282 16529
396 20250401 130400 26557807872 1289 1289 1290 1283 7632
397 20250401 130300 26547986212 1289 1289 1291 1282 8366
398 20250401 130200 26537207773 1290 1283 1291 1280 26635
399 20250401 130100 26502981678 1285 1283 1285 1274 19328
400 20250401 130000 26478297426 1284 1294 1294 1281 30632
401 20250401 125900 26438797323 1294 1292 1296 1290 13726
402 20250401 125800 26421059518 1293 1306 1308 1293 27876
403 20250401 125700 26384821230 1301 1289 1310 1287 74784
404 20250401 125600 26287575216 1289 1283 1289 1281 16592
405 20250401 125500 26266271181 1283 1272 1283 1272 20802
406 20250401 125400 26239672151 1270 1269 1274 1262 33319
407 20250401 125300 26197445050 1274 1281 1281 1269 35935
408 20250401 125200 26151647677 1281 1287 1287 1281 31387
409 20250401 125100 26111349676 1284 1284 1291 1282 31758
410 20250401 125000 26070513239 1282 1297 1297 1282 71512
411 20250401 124900 25978337993 1294 1310 1311 1294 116791
412 20250401 124800 25825691045 1310 1311 1311 1307 24469
413 20250401 124700 25793642791 1311 1308 1313 1301 150851
414 20250401 124600 25596194369 1310 1296 1310 1295 219418
415 20250401 124500 25310202949 1295 1290 1297 1290 69828
416 20250401 124400 25219874214 1286 1287 1295 1285 94660
417 20250401 124300 25097716578 1286 1273 1288 1271 118364
418 20250401 124200 24946326255 1273 1272 1273 1269 21766
419 20250401 124100 24918659714 1272 1267 1273 1267 40770
420 20250401 124000 24866858077 1268 1276 1276 1267 43519
421 20250401 123900 24811481298 1276 1280 1281 1275 68850
422 20250401 123800 24723528558 1281 1263 1283 1262 172114
423 20250401 123700 24503845827 1262 1252 1263 1246 52210
424 20250401 123600 24438301367 1246 1235 1257 1233 26092
425 20250401 123500 24405880984 1235 1228 1244 1224 21922
426 20250401 123400 24378885479 1223 1240 1244 1223 46875
427 20250401 123300 24321256158 1240 1244 1245 1240 14068
428 20250401 123200 24303773444 1245 1252 1252 1244 49100
429 20250401 123100 24242595546 1250 1255 1260 1250 31310
430 20250401 123000 24203275376 1255 1262 1262 1251 55426
431 20250401 122900 24133614552 1262 1263 1265 1259 43719
432 20250401 122800 24078475534 1263 1268 1272 1249 80312
433 20250401 122700 23976889305 1267 1244 1268 1242 55449
434 20250401 122600 23907531285 1245 1235 1245 1235 38130
435 20250401 122500 23860136119 1235 1236 1236 1232 4186
436 20250401 122400 23854969958 1233 1230 1236 1229 15354
437 20250401 122300 23836073663 1229 1238 1239 1229 81953
438 20250401 122200 23734739561 1237 1235 1245 1233 82636
439 20250401 122100 23632236127 1235 1225 1239 1219 51321
440 20250401 122000 23569170111 1225 1217 1225 1215 12947
441 20250401 121900 23553394197 1217 1227 1227 1216 25082
442 20250401 121800 23522824940 1227 1218 1229 1218 16419
443 20250401 121700 23502692601 1217 1220 1224 1214 12632
444 20250401 121600 23487292733 1224 1213 1227 1210 47934
445 20250401 121500 23428985590 1213 1209 1219 1204 44184
446 20250401 121400 23375440748 1206 1185 1206 1182 50945
447 20250401 121300 23314360746 1185 1216 1223 1180 109097
448 20250401 121200 23184279933 1216 1221 1233 1212 33956
449 20250401 121100 23142982474 1222 1235 1235 1222 8414
450 20250401 121000 23132655364 1235 1233 1238 1230 31915
451 20250401 120900 23093244512 1233 1220 1236 1220 24250
452 20250401 120800 23063480041 1220 1230 1232 1217 45330
453 20250401 120700 23007980617 1229 1232 1233 1228 35311
454 20250401 120600 22964568325 1232 1240 1241 1231 21113
455 20250401 120500 22938426706 1242 1231 1242 1225 49860
456 20250401 120400 22876883241 1231 1234 1240 1231 18340
457 20250401 120300 22854189591 1234 1235 1242 1228 78096
458 20250401 120200 22757686277 1235 1214 1235 1201 81757
459 20250401 120100 22658252061 1217 1242 1242 1214 96067
460 20250401 120000 22540284676 1239 1254 1256 1215 96833
461 20250401 115900 22419929915 1254 1252 1256 1247 66116
462 20250401 115800 22337231768 1250 1266 1270 1246 163237
463 20250401 115700 22131923165 1266 1233 1273 1217 288995
464 20250401 115600 21772798150 1231 1209 1234 1199 184509
465 20250401 115500 21547694599 1209 1209 1224 1190 184890
466 20250401 115400 21324189127 1209 1209 1209 1209 0
467 20250401 115300 21324189127 1209 1155 1209 1153 122498
468 20250401 115200 21180199984 1152 1134 1158 1120 243526
469 20250401 115100 20902571598 1135 1074 1144 1067 321728
470 20250401 115000 20546812450 1065 1100 1100 1021 559744
471 20250401 114900 19948013810 1216 1216 1216 1216 0
472 20250401 114800 19948013810 1216 1216 1216 1216 0
473 20250401 114700 19948013810 1216 1245 1245 1216 144248
474 20250401 114600 19770195273 1249 1254 1254 1240 136581
475 20250401 114500 19600122947 1253 1279 1279 1244 91172
476 20250401 114400 19485554401 1271 1285 1285 1240 88085
477 20250401 114300 19373580803 1286 1297 1297 1285 41612
478 20250401 114200 19319905161 1298 1292 1298 1291 37217
479 20250401 114100 19271644902 1290 1294 1294 1290 53660
480 20250401 114000 19202368801 1295 1297 1298 1295 21202
481 20250401 113900 19174882685 1299 1299 1299 1296 17187
482 20250401 113800 19152578687 1299 1292 1307 1290 35111
483 20250401 113700 19107061838 1293 1302 1302 1290 59479
484 20250401 113600 19030159535 1303 1307 1307 1303 15536
485 20250401 113500 19009879692 1307 1310 1310 1305 11930
486 20250401 113400 18994274548 1310 1293 1310 1291 36337
487 20250401 113300 18947059708 1298 1313 1313 1290 78222
488 20250401 113200 18845572619 1313 1318 1318 1310 30032
489 20250401 113100 18806161089 1318 1316 1318 1313 19273
490 20250401 113000 18780809076 1316 1303 1316 1300 79317
491 20250401 112900 18677122131 1304 1310 1318 1303 42694
492 20250401 112800 18621267184 1310 1316 1316 1310 41425
493 20250401 112700 18566852654 1315 1320 1320 1315 30431
494 20250401 112600 18526778799 1320 1320 1320 1314 30648
495 20250401 112500 18486373418 1319 1313 1320 1311 63810
496 20250401 112400 18402532860 1313 1314 1315 1311 22906
497 20250401 112300 18372454048 1315 1329 1329 1310 59076
498 20250401 112200 18294400443 1329 1331 1331 1328 23465
499 20250401 112100 18263201883 1331 1338 1338 1330 20518
500 20250401 112000 18235851054 1338 1333 1340 1332 17874
501 20250401 111900 18211995928 1333 1332 1335 1331 44435
502 20250401 111800 18152791690 1332 1342 1343 1332 40046
503 20250401 111700 18099213945 1342 1343 1344 1340 22406
504 20250401 111600 18069133263 1343 1333 1346 1333 33717
505 20250401 111500 18023901328 1332 1340 1346 1332 67934
506 20250401 111400 17932965326 1339 1335 1344 1325 66142
507 20250401 111300 17844855728 1335 1341 1341 1335 63022
508 20250401 111200 17760663527 1341 1352 1352 1335 84043
509 20250401 111100 17647537341 1351 1351 1352 1350 139965
510 20250401 111000 17458543283 1351 1348 1352 1336 100467
511 20250401 110900 17323067493 1350 1341 1355 1336 161363
512 20250401 110800 17105756431 1348 1350 1350 1336 71322
513 20250401 110700 17009644688 1336 1336 1336 1336 0
514 20250401 110600 17009644688 1336 1328 1336 1325 116520
515 20250401 110500 16854477164 1328 1309 1330 1303 74257
516 20250401 110400 16756627639 1309 1305 1310 1300 85206
517 20250401 110300 16645464784 1304 1295 1304 1294 73504
518 20250401 110200 16549972689 1294 1293 1296 1293 126680
519 20250401 110100 16386087678 1292 1306 1307 1290 141073
520 20250401 110000 16203453540 1307 1306 1308 1290 144391
521 20250401 105900 16016066021 1306 1322 1323 1306 182616
522 20250401 105800 15776041373 1322 1316 1334 1309 330032
523 20250401 105700 15339627351 1316 1285 1316 1282 278591
524 20250401 105600 14977294164 1288 1310 1312 1277 397356
525 20250401 105500 14462420931 1312 1290 1312 1281 384172
526 20250401 105400 13963342181 1290 1245 1290 1243 267579
527 20250401 105300 13624200945 1252 1225 1268 1218 448946
528 20250401 105200 13065851963 1225 1215 1225 1207 338838
529 20250401 105100 12653008621 1204 1204 1204 1204 0
530 20250401 105000 12653008621 1204 1186 1204 1169 224788
531 20250401 104900 12384477577 1180 1176 1196 1160 149197
532 20250401 104800 12208785996 1179 1193 1195 1165 225628
533 20250401 104700 11941442934 1193 1183 1195 1148 169834
534 20250401 104600 11740564056 1183 1180 1185 1125 346972
535 20250401 104500 11334584580 1180 1163 1181 1149 323126
536 20250401 104400 10954871043 1168 1168 1169 1145 237077
537 20250401 104300 10679797850 1168 1111 1169 1111 403979
538 20250401 104200 10216640941 1110 1093 1110 1073 141289
539 20250401 104100 10062139047 1099 1089 1099 1086 102363
540 20250401 104000 9950039683 1090 1083 1099 1083 55327
541 20250401 103900 9889448259 1086 1067 1086 1067 21582
542 20250401 103800 9866262705 1068 1088 1089 1067 40175
543 20250401 103700 9823100602 1089 1089 1091 1086 79325
544 20250401 103600 9736729510 1089 1077 1090 1071 75366
545 20250401 103500 9655013993 1077 1060 1086 1060 97480
546 20250401 103400 9550313575 1059 1040 1067 1040 41915
547 20250401 103300 9506022121 1043 1042 1046 1033 6129
548 20250401 103200 9499647881 1042 1043 1047 1042 19843
549 20250401 103100 9478941449 1043 1039 1045 1039 13880
550 20250401 103000 9464477842 1039 1033 1039 1033 7257
551 20250401 102900 9456948692 1037 1032 1038 1032 3167
552 20250401 102800 9453678511 1032 1036 1038 1029 8315
553 20250401 102700 9445075679 1038 1041 1041 1035 23430
554 20250401 102600 9420741966 1042 1026 1045 1024 46643
555 20250401 102500 9372211661 1026 1022 1026 1017 11426
556 20250401 102400 9360541174 1022 1017 1025 1017 1526
557 20250401 102300 9358986995 1017 1018 1021 1015 7452
558 20250401 102200 9351414236 1021 1022 1022 1015 15709
559 20250401 102100 9335430690 1022 1027 1028 1021 12340
560 20250401 102000 9322789519 1028 1028 1028 1026 3000
561 20250401 101900 9319706529 1026 1025 1028 1022 17922
562 20250401 101800 9301334209 1026 1028 1028 1022 6202
563 20250401 101700 9294988041 1028 1037 1037 1025 5276
564 20250401 101600 9289574224 1037 1040 1041 1025 21764
565 20250401 101500 9266947219 1041 1031 1041 1025 54073
566 20250401 101400 9210897685 1030 1018 1032 1018 17484
567 20250401 101300 9192945642 1026 1016 1026 1016 4658
568 20250401 101200 9188190296 1016 1013 1016 1011 3447
569 20250401 101100 9184700486 1013 1011 1013 1005 13588
570 20250401 101000 9170967856 1010 1007 1012 1006 5489
571 20250401 100900 9165430004 1007 1008 1013 1007 5177
572 20250401 100800 9160200888 1016 1006 1016 1001 26967
573 20250401 100700 9133132834 1006 1016 1016 1006 13273
574 20250401 100600 9119717113 1016 1022 1022 1016 8932
575 20250401 100500 9110624684 1022 1012 1026 1012 7413
576 20250401 100400 9103078157 1012 1016 1016 1012 7385
577 20250401 100300 9095592620 1015 1008 1015 1008 9742
578 20250401 100200 9085739042 1008 1006 1008 1002 31361
579 20250401 100100 9054225494 1005 1010 1010 1004 8571
580 20250401 100000 9045598058 1010 1013 1013 1010 64017
581 20250401 095900 8980910663 1013 1016 1021 1013 18878
582 20250401 095800 8961744347 1015 1019 1020 1010 38603
583 20250401 095700 8922579259 1019 1026 1028 1019 20230
584 20250401 095600 8901889856 1029 1034 1036 1027 54285
585 20250401 095500 8845923475 1034 1041 1041 1030 20577
586 20250401 095400 8824623270 1040 1027 1041 1026 36450
587 20250401 095300 8786899048 1025 1025 1026 1025 31563
588 20250401 095200 8754541457 1027 1029 1029 1025 10299
589 20250401 095100 8743974861 1029 1025 1029 1025 9069
590 20250401 095000 8734672490 1025 1026 1027 1025 30846
591 20250401 094900 8703047107 1025 1032 1032 1025 23251
592 20250401 094800 8679139962 1031 1034 1037 1030 35412
593 20250401 094700 8642580683 1034 1037 1040 1031 57224
594 20250401 094600 8583389658 1038 1023 1040 1020 85847
595 20250401 094500 8494781885 1024 1015 1028 1014 25697
596 20250401 094400 8468514243 1014 1019 1020 1014 29229
597 20250401 094300 8438806273 1019 1017 1021 1011 16196
598 20250401 094200 8422327676 1011 1021 1021 1009 46414
599 20250401 094100 8375125382 1022 1008 1025 1007 90073
600 20250401 094000 8283258997 1010 1008 1011 1002 43062
601 20250401 093900 8239942198 1008 1002 1010 991 83844
602 20250401 093800 8156181378 1002 1017 1017 1000 151200
603 20250401 093700 8004180482 1017 1020 1021 1014 50179
604 20250401 093600 7953127413 1020 1023 1026 1004 152331
605 20250401 093500 7798349002 1022 1027 1038 1020 121708
606 20250401 093400 7673428782 1027 1025 1042 1025 130123
607 20250401 093300 7539285205 1025 1055 1058 1023 232297
608 20250401 093200 7297230110 1058 1075 1078 1055 147220
609 20250401 093100 7140661157 1076 1083 1083 1071 58724
610 20250401 093000 7077457701 1083 1076 1083 1068 35571
611 20250401 092900 7039178464 1073 1077 1080 1068 30792
612 20250401 092800 7006033491 1077 1066 1077 1059 113948
613 20250401 092700 6884675246 1066 1089 1089 1057 200330
614 20250401 092600 6670138811 1087 1095 1096 1085 45808
615 20250401 092500 6620305386 1092 1090 1110 1090 91372
616 20250401 092400 6519777944 1092 1095 1103 1083 136836
617 20250401 092300 6370560726 1095 1098 1113 1092 104985
618 20250401 092200 6254619800 1092 1125 1137 1090 219806
619 20250401 092100 6010328652 1126 1119 1135 1117 195707
620 20250401 092000 5790051579 1118 1155 1158 1118 337564
621 20250401 091900 5405815968 1154 1133 1170 1124 580736
622 20250401 091800 4737915925 1134 1111 1137 1107 349226
623 20250401 091700 4345623408 1112 1115 1139 1102 604788
624 20250401 091600 3666833079 1115 1056 1116 1055 398114
625 20250401 091500 3233191616 1058 1057 1070 1055 258466
626 20250401 091400 2958458880 1057 1057 1057 1044 33652
627 20250401 091300 2923138025 1051 1049 1058 1035 71786
628 20250401 091200 2848147925 1049 1048 1049 1030 43741
629 20250401 091100 2802681894 1045 1027 1047 1024 36933
630 20250401 091000 2764550409 1026 1045 1046 1021 80551
631 20250401 090900 2681313320 1045 1045 1048 1044 22891
632 20250401 090800 2657386114 1048 1046 1053 1043 30778
633 20250401 090700 2625176183 1044 1054 1060 1042 72403
634 20250401 090600 2549027011 1054 1025 1060 1022 116320
635 20250401 090500 2428478174 1025 1070 1070 1015 165729
636 20250401 090400 2257364942 1053 1097 1097 1043 245399
637 20250401 090300 1993946759 1098 1105 1105 1075 302521
638 20250401 090200 1663174272 1105 1058 1116 1040 379201
639 20250401 090100 1251732827 1058 1042 1058 1021 212311
640 20250401 090000 1031645438 1039 1095 1095 1022 765765

1
044180/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,26717799,0,21855159582,0.00
20250327,0,26717799,0,22122337572,0.00
20250326,0,26717799,0,17019237963,0.00
20250325,0,26717799,0,13358899500,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 26717799 0 21855159582 0.00
3 20250327 0 26717799 0 22122337572 0.00
4 20250326 0 26717799 0 17019237963 0.00
5 20250325 0 26717799 0 13358899500 0.00