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

663
072770/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,663 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,200100,1657047424,1752,1752,1752,1752,14438
20250401,200000,1657047424,1752,1752,1752,1752,0
20250401,195900,1657047424,1752,1752,1752,1752,0
20250401,195800,1657047424,1752,1752,1752,1752,0
20250401,195700,1657047424,1752,1752,1752,1752,0
20250401,195600,1657047424,1752,1752,1752,1752,0
20250401,195500,1657047424,1752,1752,1752,1752,0
20250401,195400,1657047424,1752,1752,1752,1752,0
20250401,195300,1657047424,1752,1752,1752,1752,0
20250401,195200,1657047424,1752,1752,1752,1752,0
20250401,195100,1657047424,1752,1752,1752,1752,0
20250401,195000,1657047424,1752,1752,1752,1752,0
20250401,194900,1657047424,1752,1752,1752,1752,0
20250401,194800,1657047424,1752,1752,1752,1752,0
20250401,194700,1657047424,1752,1752,1752,1752,0
20250401,194600,1657047424,1752,1752,1752,1752,0
20250401,194500,1657047424,1752,1752,1752,1752,0
20250401,194400,1657047424,1752,1752,1752,1752,0
20250401,194300,1657047424,1752,1752,1752,1752,0
20250401,194200,1657047424,1752,1752,1752,1752,0
20250401,194100,1657047424,1752,1752,1752,1752,0
20250401,194000,1657047424,1752,1752,1752,1752,0
20250401,193900,1657047424,1752,1752,1752,1752,0
20250401,193800,1657047424,1752,1752,1752,1752,0
20250401,193700,1657047424,1752,1752,1752,1752,0
20250401,193600,1657047424,1752,1752,1752,1752,0
20250401,193500,1657047424,1752,1752,1752,1752,0
20250401,193400,1657047424,1752,1752,1752,1752,0
20250401,193300,1657047424,1752,1752,1752,1752,0
20250401,193200,1657047424,1752,1752,1752,1752,0
20250401,193100,1657047424,1752,1752,1752,1752,14438
20250401,193000,1657047424,1752,1752,1752,1752,0
20250401,192900,1657047424,1752,1752,1752,1752,0
20250401,192800,1657047424,1752,1752,1752,1752,0
20250401,192700,1657047424,1752,1752,1752,1752,0
20250401,192600,1657047424,1752,1752,1752,1752,0
20250401,192500,1657047424,1752,1752,1752,1752,0
20250401,192400,1657047424,1752,1752,1752,1752,0
20250401,192300,1657047424,1752,1752,1752,1752,0
20250401,192200,1657047424,1752,1752,1752,1752,0
20250401,192100,1657047424,1752,1752,1752,1752,0
20250401,192000,1657047424,1752,1752,1752,1752,0
20250401,191900,1657047424,1752,1752,1752,1752,0
20250401,191800,1657047424,1752,1752,1752,1752,0
20250401,191700,1657047424,1752,1752,1752,1752,0
20250401,191600,1657047424,1752,1752,1752,1752,0
20250401,191500,1657047424,1752,1752,1752,1752,0
20250401,191400,1657047424,1752,1752,1752,1752,0
20250401,191300,1657047424,1752,1752,1752,1752,0
20250401,191200,1657047424,1752,1752,1752,1752,0
20250401,191100,1657047424,1752,1752,1752,1752,0
20250401,191000,1657047424,1752,1752,1752,1752,0
20250401,190900,1657047424,1752,1752,1752,1752,0
20250401,190800,1657047424,1752,1752,1752,1752,0
20250401,190700,1657047424,1752,1752,1752,1752,0
20250401,190600,1657047424,1752,1752,1752,1752,0
20250401,190500,1657047424,1752,1752,1752,1752,0
20250401,190400,1657047424,1752,1752,1752,1752,0
20250401,190300,1657047424,1752,1752,1752,1752,0
20250401,190200,1657047424,1752,1752,1752,1752,0
20250401,190100,1657047424,1752,1752,1752,1752,14438
20250401,190000,1657047424,1752,1752,1752,1752,0
20250401,185900,1657047424,1752,1752,1752,1752,0
20250401,185800,1657047424,1752,1752,1752,1752,0
20250401,185700,1657047424,1752,1752,1752,1752,0
20250401,185600,1657047424,1752,1752,1752,1752,0
20250401,185500,1657047424,1752,1752,1752,1752,0
20250401,185400,1657047424,1752,1752,1752,1752,0
20250401,185300,1657047424,1752,1752,1752,1752,0
20250401,185200,1657047424,1752,1752,1752,1752,0
20250401,185100,1657047424,1752,1752,1752,1752,0
20250401,185000,1657047424,1752,1752,1752,1752,0
20250401,184900,1657047424,1752,1752,1752,1752,0
20250401,184800,1657047424,1752,1752,1752,1752,0
20250401,184700,1657047424,1752,1752,1752,1752,0
20250401,184600,1657047424,1752,1752,1752,1752,0
20250401,184500,1657047424,1752,1752,1752,1752,0
20250401,184400,1657047424,1752,1752,1752,1752,0
20250401,184300,1657047424,1752,1752,1752,1752,0
20250401,184200,1657047424,1752,1752,1752,1752,0
20250401,184100,1657047424,1752,1752,1752,1752,0
20250401,184000,1657047424,1752,1752,1752,1752,0
20250401,183900,1657047424,1752,1752,1752,1752,0
20250401,183800,1657047424,1752,1752,1752,1752,0
20250401,183700,1657047424,1752,1752,1752,1752,0
20250401,183600,1657047424,1752,1752,1752,1752,0
20250401,183500,1657047424,1752,1752,1752,1752,0
20250401,183400,1657047424,1752,1752,1752,1752,0
20250401,183300,1657047424,1752,1752,1752,1752,0
20250401,183200,1657047424,1752,1752,1752,1752,0
20250401,183100,1657047424,1752,1752,1752,1752,14438
20250401,183000,1657047424,1752,1752,1752,1752,0
20250401,182900,1657047424,1752,1752,1752,1752,0
20250401,182800,1657047424,1752,1752,1752,1752,0
20250401,182700,1657047424,1752,1752,1752,1752,0
20250401,182600,1657047424,1752,1752,1752,1752,0
20250401,182500,1657047424,1752,1752,1752,1752,0
20250401,182400,1657047424,1752,1752,1752,1752,0
20250401,182300,1657047424,1752,1752,1752,1752,0
20250401,182200,1657047424,1752,1752,1752,1752,0
20250401,182100,1657047424,1752,1752,1752,1752,0
20250401,182000,1657047424,1752,1752,1752,1752,0
20250401,181900,1657047424,1752,1752,1752,1752,0
20250401,181800,1657047424,1752,1752,1752,1752,0
20250401,181700,1657047424,1752,1752,1752,1752,0
20250401,181600,1657047424,1752,1752,1752,1752,0
20250401,181500,1657047424,1752,1752,1752,1752,0
20250401,181400,1657047424,1752,1752,1752,1752,0
20250401,181300,1657047424,1752,1752,1752,1752,0
20250401,181200,1657047424,1752,1752,1752,1752,0
20250401,181100,1657047424,1752,1752,1752,1752,0
20250401,181000,1657047424,1752,1752,1752,1752,0
20250401,180900,1657047424,1752,1752,1752,1752,0
20250401,180800,1657047424,1752,1752,1752,1752,0
20250401,180700,1657047424,1752,1752,1752,1752,0
20250401,180600,1657047424,1752,1752,1752,1752,0
20250401,180500,1657047424,1752,1752,1752,1752,0
20250401,180400,1657047424,1752,1752,1752,1752,0
20250401,180300,1657047424,1752,1752,1752,1752,0
20250401,180200,1657047424,1752,1752,1752,1752,0
20250401,180100,1657047424,1752,1752,1752,1752,14438
20250401,180000,1657047424,1752,1752,1752,1752,0
20250401,175900,1657047424,1752,1752,1752,1752,0
20250401,175800,1657047424,1752,1752,1752,1752,0
20250401,175700,1657047424,1752,1752,1752,1752,0
20250401,175600,1657047424,1752,1752,1752,1752,0
20250401,175500,1657047424,1752,1752,1752,1752,0
20250401,175400,1657047424,1752,1752,1752,1752,0
20250401,175300,1657047424,1752,1752,1752,1752,0
20250401,175200,1657047424,1752,1752,1752,1752,0
20250401,175100,1657047424,1752,1752,1752,1752,0
20250401,175000,1657047424,1752,1752,1752,1752,0
20250401,174900,1657047424,1752,1752,1752,1752,0
20250401,174800,1657047424,1752,1752,1752,1752,0
20250401,174700,1657047424,1752,1752,1752,1752,0
20250401,174600,1657047424,1752,1752,1752,1752,0
20250401,174500,1657047424,1752,1752,1752,1752,0
20250401,174400,1657047424,1752,1752,1752,1752,0
20250401,174300,1657047424,1752,1752,1752,1752,0
20250401,174200,1657047424,1752,1752,1752,1752,0
20250401,174100,1657047424,1752,1752,1752,1752,0
20250401,174000,1657047424,1752,1752,1752,1752,0
20250401,173900,1657047424,1752,1752,1752,1752,0
20250401,173800,1657047424,1752,1752,1752,1752,0
20250401,173700,1657047424,1752,1752,1752,1752,0
20250401,173600,1657047424,1752,1752,1752,1752,0
20250401,173500,1657047424,1752,1752,1752,1752,0
20250401,173400,1657047424,1752,1752,1752,1752,0
20250401,173300,1657047424,1752,1752,1752,1752,0
20250401,173200,1657047424,1752,1752,1752,1752,0
20250401,173100,1657047424,1752,1752,1752,1752,14438
20250401,173000,1657047424,1752,1752,1752,1752,0
20250401,172900,1657047424,1752,1752,1752,1752,0
20250401,172800,1657047424,1752,1752,1752,1752,0
20250401,172700,1657047424,1752,1752,1752,1752,0
20250401,172600,1657047424,1752,1752,1752,1752,0
20250401,172500,1657047424,1752,1752,1752,1752,0
20250401,172400,1657047424,1752,1752,1752,1752,0
20250401,172300,1657047424,1752,1752,1752,1752,0
20250401,172200,1657047424,1752,1752,1752,1752,0
20250401,172100,1657047424,1752,1752,1752,1752,0
20250401,172000,1657047424,1752,1752,1752,1752,0
20250401,171900,1657047424,1752,1752,1752,1752,0
20250401,171800,1657047424,1752,1752,1752,1752,0
20250401,171700,1657047424,1752,1752,1752,1752,0
20250401,171600,1657047424,1752,1752,1752,1752,0
20250401,171500,1657047424,1752,1752,1752,1752,0
20250401,171400,1657047424,1752,1752,1752,1752,0
20250401,171300,1657047424,1752,1752,1752,1752,0
20250401,171200,1657047424,1752,1752,1752,1752,0
20250401,171100,1657047424,1752,1752,1752,1752,0
20250401,171000,1657047424,1752,1752,1752,1752,0
20250401,170900,1657047424,1752,1752,1752,1752,0
20250401,170800,1657047424,1752,1752,1752,1752,0
20250401,170700,1657047424,1752,1752,1752,1752,0
20250401,170600,1657047424,1752,1752,1752,1752,0
20250401,170500,1657047424,1752,1752,1752,1752,0
20250401,170400,1657047424,1752,1752,1752,1752,0
20250401,170300,1657047424,1752,1752,1752,1752,0
20250401,170200,1657047424,1752,1752,1752,1752,0
20250401,170100,1657047424,1752,1752,1752,1752,14438
20250401,170000,1657047424,1752,1752,1752,1752,0
20250401,165900,1657047424,1752,1752,1752,1752,0
20250401,165800,1657047424,1752,1752,1752,1752,0
20250401,165700,1657047424,1752,1752,1752,1752,0
20250401,165600,1657047424,1752,1752,1752,1752,0
20250401,165500,1657047424,1752,1752,1752,1752,0
20250401,165400,1657047424,1752,1752,1752,1752,0
20250401,165300,1657047424,1752,1752,1752,1752,0
20250401,165200,1657047424,1752,1752,1752,1752,0
20250401,165100,1657047424,1752,1752,1752,1752,0
20250401,165000,1657047424,1752,1752,1752,1752,0
20250401,164900,1657047424,1752,1752,1752,1752,0
20250401,164800,1657047424,1752,1752,1752,1752,0
20250401,164700,1657047424,1752,1752,1752,1752,0
20250401,164600,1657047424,1752,1752,1752,1752,0
20250401,164500,1657047424,1752,1752,1752,1752,0
20250401,164400,1657047424,1752,1752,1752,1752,0
20250401,164300,1657047424,1752,1752,1752,1752,0
20250401,164200,1657047424,1752,1752,1752,1752,0
20250401,164100,1657047424,1752,1752,1752,1752,0
20250401,164000,1657047424,1752,1752,1752,1752,0
20250401,163900,1657047424,1752,1752,1752,1752,0
20250401,163800,1657047424,1752,1752,1752,1752,0
20250401,163700,1657047424,1752,1752,1752,1752,0
20250401,163600,1657047424,1752,1752,1752,1752,0
20250401,163500,1657047424,1752,1752,1752,1752,0
20250401,163400,1657047424,1752,1752,1752,1752,0
20250401,163300,1657047424,1752,1752,1752,1752,0
20250401,163200,1657047424,1752,1752,1752,1752,0
20250401,163100,1657047424,1752,1752,1752,1752,14438
20250401,163000,1657047424,1752,1752,1752,1752,0
20250401,162900,1657047424,1752,1752,1752,1752,0
20250401,162800,1657047424,1752,1752,1752,1752,0
20250401,162700,1657047424,1752,1752,1752,1752,0
20250401,162600,1657047424,1752,1752,1752,1752,0
20250401,162500,1657047424,1752,1752,1752,1752,0
20250401,162400,1657047424,1752,1752,1752,1752,0
20250401,162300,1657047424,1752,1752,1752,1752,0
20250401,162200,1657047424,1752,1752,1752,1752,0
20250401,162100,1657047424,1752,1752,1752,1752,0
20250401,162000,1657047424,1752,1752,1752,1752,0
20250401,161900,1657047424,1752,1752,1752,1752,0
20250401,161800,1657047424,1752,1752,1752,1752,0
20250401,161700,1657047424,1752,1752,1752,1752,0
20250401,161600,1657047424,1752,1752,1752,1752,0
20250401,161500,1657047424,1752,1752,1752,1752,0
20250401,161400,1657047424,1752,1752,1752,1752,0
20250401,161300,1657047424,1752,1752,1752,1752,0
20250401,161200,1657047424,1752,1752,1752,1752,0
20250401,161100,1657047424,1752,1752,1752,1752,0
20250401,161000,1657047424,1752,1752,1752,1752,0
20250401,160900,1657047424,1752,1752,1752,1752,0
20250401,160800,1657047424,1752,1752,1752,1752,0
20250401,160700,1657047424,1752,1752,1752,1752,0
20250401,160600,1657047424,1752,1752,1752,1752,0
20250401,160500,1657047424,1752,1752,1752,1752,0
20250401,160400,1657047424,1752,1752,1752,1752,0
20250401,160300,1657047424,1752,1752,1752,1752,0
20250401,160200,1657047424,1752,1752,1752,1752,0
20250401,160100,1657047424,1752,1752,1752,1752,14438
20250401,160000,1657047424,1752,1752,1752,1752,0
20250401,155900,1657047424,1752,1752,1752,1752,0
20250401,155800,1657047424,1752,1752,1752,1752,0
20250401,155700,1657047424,1752,1752,1752,1752,0
20250401,155600,1657047424,1752,1752,1752,1752,0
20250401,155500,1657047424,1752,1752,1752,1752,0
20250401,155400,1657047424,1752,1752,1752,1752,0
20250401,155300,1657047424,1752,1752,1752,1752,0
20250401,155200,1657047424,1752,1752,1752,1752,0
20250401,155100,1657047424,1752,1752,1752,1752,0
20250401,155000,1657047424,1752,1752,1752,1752,0
20250401,154900,1657047424,1752,1752,1752,1752,0
20250401,154800,1657047424,1752,1752,1752,1752,0
20250401,154700,1657047424,1752,1752,1752,1752,0
20250401,154600,1657047424,1752,1752,1752,1752,0
20250401,154500,1657047424,1752,1752,1752,1752,0
20250401,154400,1657047424,1752,1752,1752,1752,0
20250401,154300,1657047424,1752,1752,1752,1752,0
20250401,154200,1657047424,1752,1752,1752,1752,0
20250401,154100,1657047424,1752,1752,1752,1752,0
20250401,154000,1657047424,1752,1752,1752,1752,0
20250401,153900,1657047424,1752,1752,1752,1752,0
20250401,153800,1657047424,1752,1752,1752,1752,0
20250401,153700,1657047424,1752,1752,1752,1752,0
20250401,153600,1657047424,1752,1752,1752,1752,0
20250401,153500,1657047424,1752,1752,1752,1752,0
20250401,153400,1657047424,1752,1752,1752,1752,0
20250401,153300,1657047424,1752,1752,1752,1752,0
20250401,153200,1657047424,1752,1752,1752,1752,0
20250401,153100,1657047424,1752,1752,1752,1752,14438
20250401,153000,1657047424,1752,1752,1752,1752,14438
20250401,152900,1631752048,1755,1755,1755,1755,0
20250401,152800,1631752048,1755,1755,1755,1755,0
20250401,152700,1631752048,1755,1755,1755,1755,0
20250401,152600,1631752048,1755,1755,1755,1755,0
20250401,152500,1631752048,1755,1755,1755,1755,0
20250401,152400,1631752048,1755,1755,1755,1755,0
20250401,152300,1631752048,1755,1755,1755,1755,0
20250401,152200,1631752048,1755,1755,1755,1755,0
20250401,152100,1631752048,1755,1755,1755,1755,0
20250401,152000,1631752048,1755,1755,1755,1755,0
20250401,151900,1631752048,1755,1758,1759,1755,6734
20250401,151800,1619924430,1759,1759,1759,1759,105
20250401,151700,1619739735,1761,1762,1762,1761,958
20250401,151600,1618052147,1762,1762,1762,1762,283
20250401,151500,1617553501,1765,1765,1765,1765,0
20250401,151400,1617553501,1765,1765,1765,1761,6958
20250401,151300,1605276843,1766,1766,1766,1765,4729
20250401,151200,1596929157,1766,1765,1766,1765,310
20250401,151100,1596381882,1765,1767,1767,1765,4236
20250401,151000,1588900316,1769,1770,1770,1769,7509
20250401,150900,1575610386,1771,1771,1771,1771,41
20250401,150800,1575537775,1771,1772,1772,1771,696
20250401,150700,1574304474,1772,1772,1772,1772,1
20250401,150600,1574302702,1771,1771,1771,1771,5696
20250401,150500,1564215086,1771,1770,1771,1770,574
20250401,150400,1563198537,1771,1770,1771,1770,3756
20250401,150300,1556549775,1770,1770,1770,1770,3514
20250401,150200,1550329995,1771,1771,1771,1771,1000
20250401,150100,1548558995,1771,1772,1772,1771,15450
20250401,150000,1521183695,1773,1773,1773,1773,0
20250401,145900,1521183695,1773,1773,1773,1773,1000
20250401,145800,1519410695,1775,1775,1775,1775,0
20250401,145700,1519410695,1775,1775,1775,1775,3030
20250401,145600,1514032445,1775,1772,1775,1772,11
20250401,145500,1514012950,1772,1773,1773,1772,2342
20250401,145400,1509862892,1775,1773,1775,1773,1308
20250401,145300,1507543804,1775,1775,1775,1775,3
20250401,145200,1507538479,1779,1779,1779,1779,0
20250401,145100,1507538479,1779,1773,1779,1773,11
20250401,145000,1507518916,1779,1779,1779,1779,1053
20250401,144900,1505645629,1779,1779,1779,1779,0
20250401,144800,1505645629,1779,1779,1779,1779,116
20250401,144700,1505439265,1779,1779,1779,1779,6
20250401,144600,1505428591,1782,1782,1782,1782,0
20250401,144500,1505428591,1782,1782,1782,1782,0
20250401,144400,1505428591,1782,1773,1782,1773,7
20250401,144300,1505416166,1782,1782,1782,1782,0
20250401,144200,1505416166,1782,1774,1782,1772,5349
20250401,144100,1495932140,1774,1776,1776,1774,500
20250401,144000,1495045128,1782,1782,1782,1782,0
20250401,143900,1495045128,1782,1782,1782,1782,0
20250401,143800,1495045128,1782,1782,1782,1782,0
20250401,143700,1495045128,1782,1782,1782,1782,0
20250401,143600,1495045128,1782,1782,1782,1782,0
20250401,143500,1495045128,1782,1782,1782,1782,1
20250401,143400,1495043346,1783,1783,1783,1783,0
20250401,143300,1495043346,1783,1783,1783,1783,0
20250401,143200,1495043346,1783,1783,1783,1783,0
20250401,143100,1495043346,1783,1783,1783,1783,0
20250401,143000,1495043346,1783,1783,1783,1783,1
20250401,142900,1495041563,1783,1783,1783,1783,0
20250401,142800,1495041563,1783,1782,1783,1782,502
20250401,142700,1494146998,1781,1780,1781,1780,6291
20250401,142600,1482945217,1779,1774,1779,1774,15167
20250401,142500,1456013954,1774,1774,1774,1774,3002
20250401,142400,1450688406,1773,1773,1773,1773,2
20250401,142300,1450684860,1773,1773,1773,1773,700
20250401,142200,1449443760,1773,1774,1774,1773,133
20250401,142100,1449207950,1774,1774,1780,1773,1999
20250401,142000,1445657158,1780,1780,1780,1780,13
20250401,141900,1445634018,1779,1779,1779,1779,300
20250401,141800,1445100318,1780,1775,1780,1775,9661
20250401,141700,1427914145,1773,1773,1773,1773,1789
20250401,141600,1424742248,1773,1773,1773,1773,1000
20250401,141500,1422969248,1779,1771,1779,1771,14331
20250401,141400,1397577709,1772,1772,1772,1772,1
20250401,141300,1397575937,1771,1771,1771,1771,999
20250401,141200,1395806708,1771,1771,1771,1771,141
20250401,141100,1395556997,1771,1771,1772,1771,6796
20250401,141000,1383521280,1773,1773,1773,1771,9444
20250401,140900,1366786316,1775,1775,1775,1775,0
20250401,140800,1366786316,1775,1773,1775,1773,201
20250401,140700,1366429941,1773,1773,1773,1773,0
20250401,140600,1366429941,1773,1777,1777,1773,36
20250401,140500,1366366109,1774,1774,1774,1774,0
20250401,140400,1366366109,1774,1778,1778,1774,1208
20250401,140300,1364219117,1778,1778,1778,1778,4856
20250401,140200,1355585149,1778,1774,1778,1774,1178
20250401,140100,1353495373,1774,1774,1774,1774,128
20250401,140000,1353268301,1779,1779,1779,1779,1
20250401,135900,1353266522,1776,1776,1776,1776,0
20250401,135800,1353266522,1776,1776,1776,1776,0
20250401,135700,1353266522,1776,1776,1776,1776,0
20250401,135600,1353266522,1776,1780,1780,1776,17198
20250401,135500,1322654358,1793,1783,1793,1768,8268
20250401,135400,1307869886,1799,1757,1799,1757,80300
20250401,135300,1163815306,1755,1755,1755,1755,1474
20250401,135200,1161228436,1754,1754,1754,1754,0
20250401,135100,1161228436,1754,1754,1754,1754,0
20250401,135000,1161228436,1754,1754,1754,1754,356
20250401,134900,1160604012,1755,1755,1755,1755,300
20250401,134800,1160077512,1755,1755,1755,1755,0
20250401,134700,1160077512,1755,1755,1755,1755,0
20250401,134600,1160077512,1755,1755,1755,1755,49
20250401,134500,1159991517,1755,1755,1755,1755,2451
20250401,134400,1155690012,1760,1760,1760,1760,1
20250401,134300,1155688252,1755,1755,1755,1755,0
20250401,134200,1155688252,1755,1762,1762,1755,774
20250401,134100,1154326074,1757,1757,1757,1757,1252
20250401,134000,1152126310,1762,1762,1762,1762,0
20250401,133900,1152126310,1762,1757,1762,1757,258
20250401,133800,1151672999,1757,1757,1757,1757,1943
20250401,133700,1148259148,1757,1757,1757,1757,2051
20250401,133600,1144655541,1755,1757,1757,1755,1752
20250401,133500,1141580761,1755,1755,1755,1755,0
20250401,133400,1141580761,1755,1754,1755,1753,1707
20250401,133300,1138588078,1754,1760,1760,1754,4499
20250401,133200,1130690562,1764,1759,1764,1759,169
20250401,133100,1130393256,1764,1764,1764,1764,1
20250401,133000,1130391492,1759,1759,1759,1759,0
20250401,132900,1130391492,1759,1759,1759,1759,101
20250401,132800,1130213833,1764,1764,1764,1764,0
20250401,132700,1130213833,1764,1764,1764,1764,0
20250401,132600,1130213833,1764,1764,1764,1760,1243
20250401,132500,1128021685,1764,1764,1764,1764,0
20250401,132400,1128021685,1764,1764,1764,1764,0
20250401,132300,1128021685,1764,1764,1764,1764,0
20250401,132200,1128021685,1764,1764,1764,1764,151
20250401,132100,1127755321,1768,1768,1768,1768,0
20250401,132000,1127755321,1768,1768,1768,1768,0
20250401,131900,1127755321,1768,1768,1768,1768,0
20250401,131800,1127755321,1768,1768,1768,1768,883
20250401,131700,1126194177,1768,1768,1768,1768,336
20250401,131600,1125600129,1768,1766,1768,1766,6098
20250401,131500,1114822931,1766,1766,1766,1766,1
20250401,131400,1114821165,1760,1760,1760,1760,0
20250401,131300,1114821165,1760,1760,1760,1760,49
20250401,131200,1114734925,1762,1762,1762,1762,10
20250401,131100,1114717305,1767,1767,1767,1767,1
20250401,131000,1114715538,1762,1762,1762,1762,1033
20250401,130900,1112895392,1762,1760,1762,1760,1203
20250401,130800,1110778100,1759,1759,1759,1759,1712
20250401,130700,1107766692,1759,1759,1759,1759,31
20250401,130600,1107712163,1756,1758,1758,1756,305
20250401,130500,1107176271,1765,1758,1765,1757,54
20250401,130400,1107081335,1758,1766,1768,1758,5862
20250401,130300,1096760523,1765,1764,1765,1764,2519
20250401,130200,1092316508,1763,1763,1763,1763,1148
20250401,130100,1090292584,1763,1763,1763,1763,68
20250401,130000,1090172700,1760,1760,1760,1760,787
20250401,125900,1088787580,1760,1760,1760,1760,0
20250401,125800,1088787580,1760,1763,1763,1760,260
20250401,125700,1088329956,1760,1758,1760,1758,1009
20250401,125600,1086554320,1759,1757,1759,1757,1665
20250401,125500,1083625629,1760,1760,1760,1760,0
20250401,125400,1083625629,1760,1760,1760,1756,4606
20250401,125300,1075529469,1759,1756,1759,1756,2352
20250401,125200,1071395792,1756,1756,1756,1756,2099
20250401,125100,1067709948,1756,1756,1756,1755,661
20250401,125000,1066549748,1762,1762,1762,1762,16
20250401,124900,1066521556,1768,1768,1768,1768,0
20250401,124800,1066521556,1768,1768,1768,1768,0
20250401,124700,1066521556,1768,1768,1768,1768,0
20250401,124600,1066521556,1768,1768,1768,1768,0
20250401,124500,1066521556,1768,1768,1768,1768,0
20250401,124400,1066521556,1768,1768,1768,1768,0
20250401,124300,1066521556,1768,1768,1768,1768,1
20250401,124200,1066519788,1752,1752,1752,1752,0
20250401,124100,1066519788,1752,1759,1759,1752,837
20250401,124000,1065047512,1759,1759,1759,1759,10
20250401,123900,1065029922,1759,1751,1762,1749,1148
20250401,123800,1063020020,1771,1771,1771,1771,0
20250401,123700,1063020020,1771,1755,1771,1755,1535
20250401,123600,1060326079,1755,1747,1755,1746,7367
20250401,123500,1047457693,1746,1750,1750,1746,1635
20250401,123400,1044601463,1746,1759,1759,1746,9691
20250401,123300,1027635380,1760,1770,1770,1759,7531
20250401,123200,1014351856,1770,1772,1772,1769,1677
20250401,123100,1011383226,1772,1772,1772,1772,2261
20250401,123000,1007376734,1784,1784,1784,1784,0
20250401,122900,1007376734,1784,1781,1784,1781,2500
20250401,122800,1002922041,1772,1772,1772,1772,0
20250401,122700,1002922041,1772,1772,1772,1772,0
20250401,122600,1002922041,1772,1772,1772,1772,1500
20250401,122500,1000264041,1784,1784,1784,1784,0
20250401,122400,1000264041,1784,1784,1784,1784,10
20250401,122300,1000246201,1772,1772,1772,1772,0
20250401,122200,1000246201,1772,1772,1772,1772,0
20250401,122100,1000246201,1772,1772,1772,1772,1
20250401,122000,1000244429,1772,1773,1773,1772,108
20250401,121900,1000053040,1786,1782,1786,1782,11318
20250401,121800,979851083,1783,1783,1783,1783,0
20250401,121700,979851083,1783,1783,1783,1783,140
20250401,121600,979601463,1784,1784,1784,1784,1
20250401,121500,979599679,1770,1788,1788,1770,2858
20250401,121400,974533816,1789,1789,1789,1789,0
20250401,121300,974533816,1789,1789,1789,1789,0
20250401,121200,974533816,1789,1789,1789,1789,0
20250401,121100,974533816,1789,1789,1789,1789,2
20250401,121000,974530238,1790,1790,1790,1790,400
20250401,120900,973814238,1777,1792,1792,1777,25
20250401,120800,973769543,1792,1792,1792,1791,1801
20250401,120700,970542284,1776,1794,1794,1776,1684
20250401,120600,967548209,1778,1778,1778,1778,0
20250401,120500,967548209,1778,1778,1778,1778,2386
20250401,120400,963305901,1799,1799,1799,1799,0
20250401,120300,963305901,1799,1799,1799,1799,0
20250401,120200,963305901,1799,1799,1799,1799,1
20250401,120100,963304102,1798,1798,1798,1798,10
20250401,120000,963286122,1799,1799,1799,1799,0
20250401,115900,963286122,1799,1799,1799,1799,112
20250401,115800,963084634,1800,1800,1800,1799,351
20250401,115700,962452984,1800,1800,1800,1800,645
20250401,115600,961291984,1800,1786,1800,1786,1893
20250401,115500,957899543,1774,1774,1774,1774,1
20250401,115400,957897769,1789,1789,1789,1789,0
20250401,115300,957897769,1789,1787,1789,1786,809
20250401,115200,956452102,1783,1770,1783,1770,7576
20250401,115100,943022736,1759,1759,1770,1759,40043
20250401,115000,872166732,1760,1760,1760,1760,14
20250401,114900,872142092,1760,1762,1762,1760,3470
20250401,114800,866034464,1764,1764,1764,1764,37
20250401,114700,865969196,1762,1765,1765,1762,623
20250401,114600,864869910,1769,1769,1769,1769,14
20250401,114500,864845144,1770,1770,1770,1770,1300
20250401,114400,862544144,1770,1768,1770,1763,11129
20250401,114300,842847317,1772,1774,1774,1772,530
20250401,114200,841907127,1774,1774,1774,1774,2576
20250401,114100,837337303,1770,1768,1770,1768,56647
20250401,114000,737183057,1769,1753,1769,1753,982
20250401,113900,735449331,1764,1760,1764,1760,1955
20250401,113800,732004837,1761,1752,1761,1752,875
20250401,113700,730467337,1761,1761,1761,1752,1455
20250401,113600,727905271,1756,1749,1756,1749,1595
20250401,113500,725108554,1749,1744,1749,1744,215
20250401,113400,724733509,1744,1747,1747,1744,506
20250401,113300,723850304,1749,1750,1750,1749,105
20250401,113200,723666654,1750,1760,1768,1745,16126
20250401,113100,695391459,1771,1772,1772,1771,5214
20250401,113000,686152363,1772,1772,1772,1772,0
20250401,112900,686152363,1772,1760,1773,1760,1587
20250401,112800,683355956,1761,1768,1768,1758,18097
20250401,112700,651487041,1774,1771,1774,1770,483
20250401,112600,650632004,1776,1776,1776,1776,16
20250401,112500,650603588,1776,1776,1776,1776,0
20250401,112400,650603588,1776,1776,1776,1776,0
20250401,112300,650603588,1776,1776,1776,1776,14
20250401,112200,650578724,1776,1776,1776,1776,0
20250401,112100,650578724,1776,1771,1776,1771,483
20250401,112000,649723326,1776,1776,1776,1776,14
20250401,111900,649698462,1771,1771,1771,1771,0
20250401,111800,649698462,1771,1771,1771,1771,180
20250401,111700,649379682,1776,1776,1776,1776,14
20250401,111600,649354818,1771,1771,1771,1771,0
20250401,111500,649354818,1771,1777,1777,1771,339
20250401,111400,648752631,1777,1770,1777,1770,15
20250401,111300,648725983,1770,1770,1770,1770,1
20250401,111200,648724213,1778,1770,1778,1770,6
20250401,111100,648713576,1779,1767,1779,1767,1269
20250401,111000,646470229,1762,1768,1768,1761,1179
20250401,110900,644393078,1761,1761,1765,1761,508
20250401,110800,643497278,1769,1762,1769,1757,16755
20250401,110700,613994527,1762,1774,1774,1762,13576
20250401,110600,589954468,1789,1784,1789,1779,2182
20250401,110500,586069150,1784,1802,1802,1784,2703
20250401,110400,581246282,1789,1805,1805,1789,235
20250401,110300,580825349,1805,1805,1805,1805,10
20250401,110200,580807299,1806,1795,1806,1795,317
20250401,110100,580237393,1810,1813,1813,1795,7008
20250401,110000,567628988,1800,1796,1800,1796,2679
20250401,105900,562811835,1795,1791,1795,1791,2575
20250401,105800,558195705,1791,1791,1791,1790,110
20250401,105700,557998697,1791,1782,1791,1782,301
20250401,105600,557462306,1792,1792,1792,1792,1
20250401,105500,557460514,1792,1792,1792,1792,2114
20250401,105400,553672226,1792,1782,1792,1781,632
20250401,105300,552546535,1793,1793,1793,1793,368
20250401,105200,551886711,1793,1793,1793,1793,12
20250401,105100,551865195,1793,1793,1793,1793,440
20250401,105000,551076275,1793,1793,1793,1793,1
20250401,104900,551074482,1781,1773,1794,1773,2827
20250401,104800,546044839,1780,1786,1786,1772,3406
20250401,104700,540009140,1772,1772,1786,1772,2074
20250401,104600,536333816,1772,1777,1788,1772,5903
20250401,104500,525845393,1789,1789,1789,1789,15
20250401,104400,525818558,1776,1780,1780,1776,5700
20250401,104300,515683322,1791,1780,1791,1780,507
20250401,104200,514780785,1792,1794,1794,1792,1001
20250401,104100,512986991,1784,1798,1798,1777,5980
20250401,104000,502333768,1798,1798,1798,1798,0
20250401,103900,502333768,1798,1798,1798,1798,7
20250401,103800,502321182,1798,1784,1798,1784,502
20250401,103700,501425586,1799,1799,1799,1784,19
20250401,103600,501391420,1791,1789,1791,1789,2730
20250401,103500,496505669,1789,1787,1789,1787,2007
20250401,103400,492918146,1787,1780,1787,1776,4469
20250401,103300,484966744,1790,1790,1790,1790,20
20250401,103200,484930944,1792,1792,1792,1792,5
20250401,103100,484921984,1780,1786,1793,1780,7495
20250401,103000,471567021,1782,1799,1799,1782,3530
20250401,102900,465268734,1782,1797,1801,1782,3398
20250401,102800,459179309,1797,1801,1802,1797,2936
20250401,102700,453900326,1812,1812,1812,1812,10
20250401,102600,453882206,1800,1800,1801,1800,1839
20250401,102500,450571987,1800,1803,1803,1800,4620
20250401,102400,442253637,1810,1810,1810,1810,1000
20250401,102300,440443637,1810,1810,1810,1810,145
20250401,102200,440181187,1809,1808,1809,1808,717
20250401,102100,438884174,1809,1810,1810,1801,771
20250401,102000,437493515,1810,1810,1810,1810,320
20250401,101900,436914315,1813,1802,1813,1802,477
20250401,101800,436054345,1802,1809,1809,1800,13374
20250401,101700,411945335,1809,1810,1810,1809,780
20250401,101600,410533536,1815,1815,1815,1811,22
20250401,101500,410493646,1817,1817,1817,1817,1696
20250401,101400,407412014,1816,1817,1817,1816,5
20250401,101300,407402933,1816,1817,1817,1816,2326
20250401,101200,403178907,1817,1817,1817,1817,0
20250401,101100,403178907,1817,1813,1817,1813,2543
20250401,101000,398564249,1814,1808,1814,1808,749
20250401,100900,397210009,1808,1808,1808,1808,5
20250401,100800,397200969,1817,1817,1817,1817,0
20250401,100700,397200969,1817,1817,1817,1817,305
20250401,100600,396646784,1818,1807,1818,1807,513
20250401,100500,395714306,1819,1819,1819,1819,100
20250401,100400,395532406,1819,1817,1819,1817,1008
20250401,100300,393700026,1819,1818,1819,1817,1103
20250401,100200,391694872,1807,1819,1819,1807,3857
20250401,100100,384718860,1820,1820,1820,1819,221
20250401,100000,384316660,1821,1821,1821,1821,0
20250401,095900,384316660,1821,1814,1822,1813,3388
20250401,095800,378154117,1825,1812,1825,1812,2017
20250401,095700,374499092,1828,1826,1828,1800,21625
20250401,095600,335358972,1827,1824,1827,1821,3862
20250401,095500,328308854,1825,1835,1836,1825,21008
20250401,095400,289915385,1836,1830,1836,1830,11343
20250401,095300,269157652,1831,1836,1838,1831,11105
20250401,095200,248780897,1836,1836,1836,1836,196
20250401,095100,248421041,1836,1842,1842,1836,10663
20250401,095000,228810861,1850,1850,1850,1850,0
20250401,094900,228810861,1850,1842,1850,1842,1388
20250401,094800,226254109,1851,1851,1851,1851,5
20250401,094700,226244854,1853,1849,1853,1841,13430
20250401,094600,201445797,1863,1852,1867,1852,13209
20250401,094500,176953718,1853,1853,1853,1853,0
20250401,094400,176953718,1853,1853,1853,1853,0
20250401,094300,176953718,1853,1853,1853,1853,6
20250401,094200,176942600,1854,1845,1854,1845,14791
20250401,094100,149618035,1846,1840,1846,1839,3499
20250401,094000,143177789,1839,1856,1856,1839,11650
20250401,093900,121722084,1849,1851,1851,1849,3658
20250401,093800,114953736,1858,1858,1858,1858,6
20250401,093700,114942588,1858,1858,1858,1858,0
20250401,093600,114942588,1858,1858,1858,1858,16
20250401,093500,114912860,1860,1860,1860,1860,0
20250401,093400,114912860,1860,1860,1860,1860,0
20250401,093300,114912860,1860,1863,1863,1851,5859
20250401,093200,104060531,1855,1855,1855,1855,0
20250401,093100,104060531,1855,1867,1867,1855,2038
20250401,093000,100261384,1867,1867,1867,1867,6
20250401,092900,100250182,1867,1867,1867,1867,0
20250401,092800,100250182,1867,1867,1867,1867,0
20250401,092700,100250182,1867,1865,1867,1857,171
20250401,092600,99931208,1866,1867,1867,1866,2
20250401,092500,99927475,1870,1869,1870,1869,463
20250401,092400,99061666,1870,1860,1870,1860,2123
20250401,092300,95112826,1860,1860,1860,1860,63
20250401,092200,94995646,1860,1866,1866,1860,12861
20250401,092100,71042718,1874,1874,1874,1874,7
20250401,092000,71029600,1875,1873,1875,1873,2899
20250401,091900,65594335,1875,1875,1875,1875,0
20250401,091800,65594335,1875,1875,1875,1875,106
20250401,091700,65395585,1875,1873,1875,1873,3371
20250401,091600,59081378,1866,1870,1870,1866,1531
20250401,091500,56219216,1882,1870,1882,1870,1209
20250401,091400,53958314,1870,1870,1870,1870,0
20250401,091300,53958314,1870,1872,1872,1870,1018
20250401,091200,52053274,1885,1871,1885,1871,1711
20250401,091100,48850246,1870,1870,1870,1870,0
20250401,091000,48850246,1870,1871,1871,1870,1311
20250401,090900,46398544,1887,1887,1887,1887,9
20250401,090800,46381561,1889,1889,1889,1889,0
20250401,090700,46381561,1889,1891,1891,1889,8
20250401,090600,46366437,1892,1885,1892,1885,1938
20250401,090500,42705941,1885,1885,1885,1885,764
20250401,090400,41265801,1886,1879,1886,1879,3250
20250401,090300,35153458,1870,1836,1870,1836,14602
20250401,090200,8010058,1836,1834,1836,1834,1172
20250401,090100,5859337,1834,1851,1852,1826,1113
20250401,090000,3819197,1850,1897,1897,1850,2037
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 200100 1657047424 1752 1752 1752 1752 14438
3 20250401 200000 1657047424 1752 1752 1752 1752 0
4 20250401 195900 1657047424 1752 1752 1752 1752 0
5 20250401 195800 1657047424 1752 1752 1752 1752 0
6 20250401 195700 1657047424 1752 1752 1752 1752 0
7 20250401 195600 1657047424 1752 1752 1752 1752 0
8 20250401 195500 1657047424 1752 1752 1752 1752 0
9 20250401 195400 1657047424 1752 1752 1752 1752 0
10 20250401 195300 1657047424 1752 1752 1752 1752 0
11 20250401 195200 1657047424 1752 1752 1752 1752 0
12 20250401 195100 1657047424 1752 1752 1752 1752 0
13 20250401 195000 1657047424 1752 1752 1752 1752 0
14 20250401 194900 1657047424 1752 1752 1752 1752 0
15 20250401 194800 1657047424 1752 1752 1752 1752 0
16 20250401 194700 1657047424 1752 1752 1752 1752 0
17 20250401 194600 1657047424 1752 1752 1752 1752 0
18 20250401 194500 1657047424 1752 1752 1752 1752 0
19 20250401 194400 1657047424 1752 1752 1752 1752 0
20 20250401 194300 1657047424 1752 1752 1752 1752 0
21 20250401 194200 1657047424 1752 1752 1752 1752 0
22 20250401 194100 1657047424 1752 1752 1752 1752 0
23 20250401 194000 1657047424 1752 1752 1752 1752 0
24 20250401 193900 1657047424 1752 1752 1752 1752 0
25 20250401 193800 1657047424 1752 1752 1752 1752 0
26 20250401 193700 1657047424 1752 1752 1752 1752 0
27 20250401 193600 1657047424 1752 1752 1752 1752 0
28 20250401 193500 1657047424 1752 1752 1752 1752 0
29 20250401 193400 1657047424 1752 1752 1752 1752 0
30 20250401 193300 1657047424 1752 1752 1752 1752 0
31 20250401 193200 1657047424 1752 1752 1752 1752 0
32 20250401 193100 1657047424 1752 1752 1752 1752 14438
33 20250401 193000 1657047424 1752 1752 1752 1752 0
34 20250401 192900 1657047424 1752 1752 1752 1752 0
35 20250401 192800 1657047424 1752 1752 1752 1752 0
36 20250401 192700 1657047424 1752 1752 1752 1752 0
37 20250401 192600 1657047424 1752 1752 1752 1752 0
38 20250401 192500 1657047424 1752 1752 1752 1752 0
39 20250401 192400 1657047424 1752 1752 1752 1752 0
40 20250401 192300 1657047424 1752 1752 1752 1752 0
41 20250401 192200 1657047424 1752 1752 1752 1752 0
42 20250401 192100 1657047424 1752 1752 1752 1752 0
43 20250401 192000 1657047424 1752 1752 1752 1752 0
44 20250401 191900 1657047424 1752 1752 1752 1752 0
45 20250401 191800 1657047424 1752 1752 1752 1752 0
46 20250401 191700 1657047424 1752 1752 1752 1752 0
47 20250401 191600 1657047424 1752 1752 1752 1752 0
48 20250401 191500 1657047424 1752 1752 1752 1752 0
49 20250401 191400 1657047424 1752 1752 1752 1752 0
50 20250401 191300 1657047424 1752 1752 1752 1752 0
51 20250401 191200 1657047424 1752 1752 1752 1752 0
52 20250401 191100 1657047424 1752 1752 1752 1752 0
53 20250401 191000 1657047424 1752 1752 1752 1752 0
54 20250401 190900 1657047424 1752 1752 1752 1752 0
55 20250401 190800 1657047424 1752 1752 1752 1752 0
56 20250401 190700 1657047424 1752 1752 1752 1752 0
57 20250401 190600 1657047424 1752 1752 1752 1752 0
58 20250401 190500 1657047424 1752 1752 1752 1752 0
59 20250401 190400 1657047424 1752 1752 1752 1752 0
60 20250401 190300 1657047424 1752 1752 1752 1752 0
61 20250401 190200 1657047424 1752 1752 1752 1752 0
62 20250401 190100 1657047424 1752 1752 1752 1752 14438
63 20250401 190000 1657047424 1752 1752 1752 1752 0
64 20250401 185900 1657047424 1752 1752 1752 1752 0
65 20250401 185800 1657047424 1752 1752 1752 1752 0
66 20250401 185700 1657047424 1752 1752 1752 1752 0
67 20250401 185600 1657047424 1752 1752 1752 1752 0
68 20250401 185500 1657047424 1752 1752 1752 1752 0
69 20250401 185400 1657047424 1752 1752 1752 1752 0
70 20250401 185300 1657047424 1752 1752 1752 1752 0
71 20250401 185200 1657047424 1752 1752 1752 1752 0
72 20250401 185100 1657047424 1752 1752 1752 1752 0
73 20250401 185000 1657047424 1752 1752 1752 1752 0
74 20250401 184900 1657047424 1752 1752 1752 1752 0
75 20250401 184800 1657047424 1752 1752 1752 1752 0
76 20250401 184700 1657047424 1752 1752 1752 1752 0
77 20250401 184600 1657047424 1752 1752 1752 1752 0
78 20250401 184500 1657047424 1752 1752 1752 1752 0
79 20250401 184400 1657047424 1752 1752 1752 1752 0
80 20250401 184300 1657047424 1752 1752 1752 1752 0
81 20250401 184200 1657047424 1752 1752 1752 1752 0
82 20250401 184100 1657047424 1752 1752 1752 1752 0
83 20250401 184000 1657047424 1752 1752 1752 1752 0
84 20250401 183900 1657047424 1752 1752 1752 1752 0
85 20250401 183800 1657047424 1752 1752 1752 1752 0
86 20250401 183700 1657047424 1752 1752 1752 1752 0
87 20250401 183600 1657047424 1752 1752 1752 1752 0
88 20250401 183500 1657047424 1752 1752 1752 1752 0
89 20250401 183400 1657047424 1752 1752 1752 1752 0
90 20250401 183300 1657047424 1752 1752 1752 1752 0
91 20250401 183200 1657047424 1752 1752 1752 1752 0
92 20250401 183100 1657047424 1752 1752 1752 1752 14438
93 20250401 183000 1657047424 1752 1752 1752 1752 0
94 20250401 182900 1657047424 1752 1752 1752 1752 0
95 20250401 182800 1657047424 1752 1752 1752 1752 0
96 20250401 182700 1657047424 1752 1752 1752 1752 0
97 20250401 182600 1657047424 1752 1752 1752 1752 0
98 20250401 182500 1657047424 1752 1752 1752 1752 0
99 20250401 182400 1657047424 1752 1752 1752 1752 0
100 20250401 182300 1657047424 1752 1752 1752 1752 0
101 20250401 182200 1657047424 1752 1752 1752 1752 0
102 20250401 182100 1657047424 1752 1752 1752 1752 0
103 20250401 182000 1657047424 1752 1752 1752 1752 0
104 20250401 181900 1657047424 1752 1752 1752 1752 0
105 20250401 181800 1657047424 1752 1752 1752 1752 0
106 20250401 181700 1657047424 1752 1752 1752 1752 0
107 20250401 181600 1657047424 1752 1752 1752 1752 0
108 20250401 181500 1657047424 1752 1752 1752 1752 0
109 20250401 181400 1657047424 1752 1752 1752 1752 0
110 20250401 181300 1657047424 1752 1752 1752 1752 0
111 20250401 181200 1657047424 1752 1752 1752 1752 0
112 20250401 181100 1657047424 1752 1752 1752 1752 0
113 20250401 181000 1657047424 1752 1752 1752 1752 0
114 20250401 180900 1657047424 1752 1752 1752 1752 0
115 20250401 180800 1657047424 1752 1752 1752 1752 0
116 20250401 180700 1657047424 1752 1752 1752 1752 0
117 20250401 180600 1657047424 1752 1752 1752 1752 0
118 20250401 180500 1657047424 1752 1752 1752 1752 0
119 20250401 180400 1657047424 1752 1752 1752 1752 0
120 20250401 180300 1657047424 1752 1752 1752 1752 0
121 20250401 180200 1657047424 1752 1752 1752 1752 0
122 20250401 180100 1657047424 1752 1752 1752 1752 14438
123 20250401 180000 1657047424 1752 1752 1752 1752 0
124 20250401 175900 1657047424 1752 1752 1752 1752 0
125 20250401 175800 1657047424 1752 1752 1752 1752 0
126 20250401 175700 1657047424 1752 1752 1752 1752 0
127 20250401 175600 1657047424 1752 1752 1752 1752 0
128 20250401 175500 1657047424 1752 1752 1752 1752 0
129 20250401 175400 1657047424 1752 1752 1752 1752 0
130 20250401 175300 1657047424 1752 1752 1752 1752 0
131 20250401 175200 1657047424 1752 1752 1752 1752 0
132 20250401 175100 1657047424 1752 1752 1752 1752 0
133 20250401 175000 1657047424 1752 1752 1752 1752 0
134 20250401 174900 1657047424 1752 1752 1752 1752 0
135 20250401 174800 1657047424 1752 1752 1752 1752 0
136 20250401 174700 1657047424 1752 1752 1752 1752 0
137 20250401 174600 1657047424 1752 1752 1752 1752 0
138 20250401 174500 1657047424 1752 1752 1752 1752 0
139 20250401 174400 1657047424 1752 1752 1752 1752 0
140 20250401 174300 1657047424 1752 1752 1752 1752 0
141 20250401 174200 1657047424 1752 1752 1752 1752 0
142 20250401 174100 1657047424 1752 1752 1752 1752 0
143 20250401 174000 1657047424 1752 1752 1752 1752 0
144 20250401 173900 1657047424 1752 1752 1752 1752 0
145 20250401 173800 1657047424 1752 1752 1752 1752 0
146 20250401 173700 1657047424 1752 1752 1752 1752 0
147 20250401 173600 1657047424 1752 1752 1752 1752 0
148 20250401 173500 1657047424 1752 1752 1752 1752 0
149 20250401 173400 1657047424 1752 1752 1752 1752 0
150 20250401 173300 1657047424 1752 1752 1752 1752 0
151 20250401 173200 1657047424 1752 1752 1752 1752 0
152 20250401 173100 1657047424 1752 1752 1752 1752 14438
153 20250401 173000 1657047424 1752 1752 1752 1752 0
154 20250401 172900 1657047424 1752 1752 1752 1752 0
155 20250401 172800 1657047424 1752 1752 1752 1752 0
156 20250401 172700 1657047424 1752 1752 1752 1752 0
157 20250401 172600 1657047424 1752 1752 1752 1752 0
158 20250401 172500 1657047424 1752 1752 1752 1752 0
159 20250401 172400 1657047424 1752 1752 1752 1752 0
160 20250401 172300 1657047424 1752 1752 1752 1752 0
161 20250401 172200 1657047424 1752 1752 1752 1752 0
162 20250401 172100 1657047424 1752 1752 1752 1752 0
163 20250401 172000 1657047424 1752 1752 1752 1752 0
164 20250401 171900 1657047424 1752 1752 1752 1752 0
165 20250401 171800 1657047424 1752 1752 1752 1752 0
166 20250401 171700 1657047424 1752 1752 1752 1752 0
167 20250401 171600 1657047424 1752 1752 1752 1752 0
168 20250401 171500 1657047424 1752 1752 1752 1752 0
169 20250401 171400 1657047424 1752 1752 1752 1752 0
170 20250401 171300 1657047424 1752 1752 1752 1752 0
171 20250401 171200 1657047424 1752 1752 1752 1752 0
172 20250401 171100 1657047424 1752 1752 1752 1752 0
173 20250401 171000 1657047424 1752 1752 1752 1752 0
174 20250401 170900 1657047424 1752 1752 1752 1752 0
175 20250401 170800 1657047424 1752 1752 1752 1752 0
176 20250401 170700 1657047424 1752 1752 1752 1752 0
177 20250401 170600 1657047424 1752 1752 1752 1752 0
178 20250401 170500 1657047424 1752 1752 1752 1752 0
179 20250401 170400 1657047424 1752 1752 1752 1752 0
180 20250401 170300 1657047424 1752 1752 1752 1752 0
181 20250401 170200 1657047424 1752 1752 1752 1752 0
182 20250401 170100 1657047424 1752 1752 1752 1752 14438
183 20250401 170000 1657047424 1752 1752 1752 1752 0
184 20250401 165900 1657047424 1752 1752 1752 1752 0
185 20250401 165800 1657047424 1752 1752 1752 1752 0
186 20250401 165700 1657047424 1752 1752 1752 1752 0
187 20250401 165600 1657047424 1752 1752 1752 1752 0
188 20250401 165500 1657047424 1752 1752 1752 1752 0
189 20250401 165400 1657047424 1752 1752 1752 1752 0
190 20250401 165300 1657047424 1752 1752 1752 1752 0
191 20250401 165200 1657047424 1752 1752 1752 1752 0
192 20250401 165100 1657047424 1752 1752 1752 1752 0
193 20250401 165000 1657047424 1752 1752 1752 1752 0
194 20250401 164900 1657047424 1752 1752 1752 1752 0
195 20250401 164800 1657047424 1752 1752 1752 1752 0
196 20250401 164700 1657047424 1752 1752 1752 1752 0
197 20250401 164600 1657047424 1752 1752 1752 1752 0
198 20250401 164500 1657047424 1752 1752 1752 1752 0
199 20250401 164400 1657047424 1752 1752 1752 1752 0
200 20250401 164300 1657047424 1752 1752 1752 1752 0
201 20250401 164200 1657047424 1752 1752 1752 1752 0
202 20250401 164100 1657047424 1752 1752 1752 1752 0
203 20250401 164000 1657047424 1752 1752 1752 1752 0
204 20250401 163900 1657047424 1752 1752 1752 1752 0
205 20250401 163800 1657047424 1752 1752 1752 1752 0
206 20250401 163700 1657047424 1752 1752 1752 1752 0
207 20250401 163600 1657047424 1752 1752 1752 1752 0
208 20250401 163500 1657047424 1752 1752 1752 1752 0
209 20250401 163400 1657047424 1752 1752 1752 1752 0
210 20250401 163300 1657047424 1752 1752 1752 1752 0
211 20250401 163200 1657047424 1752 1752 1752 1752 0
212 20250401 163100 1657047424 1752 1752 1752 1752 14438
213 20250401 163000 1657047424 1752 1752 1752 1752 0
214 20250401 162900 1657047424 1752 1752 1752 1752 0
215 20250401 162800 1657047424 1752 1752 1752 1752 0
216 20250401 162700 1657047424 1752 1752 1752 1752 0
217 20250401 162600 1657047424 1752 1752 1752 1752 0
218 20250401 162500 1657047424 1752 1752 1752 1752 0
219 20250401 162400 1657047424 1752 1752 1752 1752 0
220 20250401 162300 1657047424 1752 1752 1752 1752 0
221 20250401 162200 1657047424 1752 1752 1752 1752 0
222 20250401 162100 1657047424 1752 1752 1752 1752 0
223 20250401 162000 1657047424 1752 1752 1752 1752 0
224 20250401 161900 1657047424 1752 1752 1752 1752 0
225 20250401 161800 1657047424 1752 1752 1752 1752 0
226 20250401 161700 1657047424 1752 1752 1752 1752 0
227 20250401 161600 1657047424 1752 1752 1752 1752 0
228 20250401 161500 1657047424 1752 1752 1752 1752 0
229 20250401 161400 1657047424 1752 1752 1752 1752 0
230 20250401 161300 1657047424 1752 1752 1752 1752 0
231 20250401 161200 1657047424 1752 1752 1752 1752 0
232 20250401 161100 1657047424 1752 1752 1752 1752 0
233 20250401 161000 1657047424 1752 1752 1752 1752 0
234 20250401 160900 1657047424 1752 1752 1752 1752 0
235 20250401 160800 1657047424 1752 1752 1752 1752 0
236 20250401 160700 1657047424 1752 1752 1752 1752 0
237 20250401 160600 1657047424 1752 1752 1752 1752 0
238 20250401 160500 1657047424 1752 1752 1752 1752 0
239 20250401 160400 1657047424 1752 1752 1752 1752 0
240 20250401 160300 1657047424 1752 1752 1752 1752 0
241 20250401 160200 1657047424 1752 1752 1752 1752 0
242 20250401 160100 1657047424 1752 1752 1752 1752 14438
243 20250401 160000 1657047424 1752 1752 1752 1752 0
244 20250401 155900 1657047424 1752 1752 1752 1752 0
245 20250401 155800 1657047424 1752 1752 1752 1752 0
246 20250401 155700 1657047424 1752 1752 1752 1752 0
247 20250401 155600 1657047424 1752 1752 1752 1752 0
248 20250401 155500 1657047424 1752 1752 1752 1752 0
249 20250401 155400 1657047424 1752 1752 1752 1752 0
250 20250401 155300 1657047424 1752 1752 1752 1752 0
251 20250401 155200 1657047424 1752 1752 1752 1752 0
252 20250401 155100 1657047424 1752 1752 1752 1752 0
253 20250401 155000 1657047424 1752 1752 1752 1752 0
254 20250401 154900 1657047424 1752 1752 1752 1752 0
255 20250401 154800 1657047424 1752 1752 1752 1752 0
256 20250401 154700 1657047424 1752 1752 1752 1752 0
257 20250401 154600 1657047424 1752 1752 1752 1752 0
258 20250401 154500 1657047424 1752 1752 1752 1752 0
259 20250401 154400 1657047424 1752 1752 1752 1752 0
260 20250401 154300 1657047424 1752 1752 1752 1752 0
261 20250401 154200 1657047424 1752 1752 1752 1752 0
262 20250401 154100 1657047424 1752 1752 1752 1752 0
263 20250401 154000 1657047424 1752 1752 1752 1752 0
264 20250401 153900 1657047424 1752 1752 1752 1752 0
265 20250401 153800 1657047424 1752 1752 1752 1752 0
266 20250401 153700 1657047424 1752 1752 1752 1752 0
267 20250401 153600 1657047424 1752 1752 1752 1752 0
268 20250401 153500 1657047424 1752 1752 1752 1752 0
269 20250401 153400 1657047424 1752 1752 1752 1752 0
270 20250401 153300 1657047424 1752 1752 1752 1752 0
271 20250401 153200 1657047424 1752 1752 1752 1752 0
272 20250401 153100 1657047424 1752 1752 1752 1752 14438
273 20250401 153000 1657047424 1752 1752 1752 1752 14438
274 20250401 152900 1631752048 1755 1755 1755 1755 0
275 20250401 152800 1631752048 1755 1755 1755 1755 0
276 20250401 152700 1631752048 1755 1755 1755 1755 0
277 20250401 152600 1631752048 1755 1755 1755 1755 0
278 20250401 152500 1631752048 1755 1755 1755 1755 0
279 20250401 152400 1631752048 1755 1755 1755 1755 0
280 20250401 152300 1631752048 1755 1755 1755 1755 0
281 20250401 152200 1631752048 1755 1755 1755 1755 0
282 20250401 152100 1631752048 1755 1755 1755 1755 0
283 20250401 152000 1631752048 1755 1755 1755 1755 0
284 20250401 151900 1631752048 1755 1758 1759 1755 6734
285 20250401 151800 1619924430 1759 1759 1759 1759 105
286 20250401 151700 1619739735 1761 1762 1762 1761 958
287 20250401 151600 1618052147 1762 1762 1762 1762 283
288 20250401 151500 1617553501 1765 1765 1765 1765 0
289 20250401 151400 1617553501 1765 1765 1765 1761 6958
290 20250401 151300 1605276843 1766 1766 1766 1765 4729
291 20250401 151200 1596929157 1766 1765 1766 1765 310
292 20250401 151100 1596381882 1765 1767 1767 1765 4236
293 20250401 151000 1588900316 1769 1770 1770 1769 7509
294 20250401 150900 1575610386 1771 1771 1771 1771 41
295 20250401 150800 1575537775 1771 1772 1772 1771 696
296 20250401 150700 1574304474 1772 1772 1772 1772 1
297 20250401 150600 1574302702 1771 1771 1771 1771 5696
298 20250401 150500 1564215086 1771 1770 1771 1770 574
299 20250401 150400 1563198537 1771 1770 1771 1770 3756
300 20250401 150300 1556549775 1770 1770 1770 1770 3514
301 20250401 150200 1550329995 1771 1771 1771 1771 1000
302 20250401 150100 1548558995 1771 1772 1772 1771 15450
303 20250401 150000 1521183695 1773 1773 1773 1773 0
304 20250401 145900 1521183695 1773 1773 1773 1773 1000
305 20250401 145800 1519410695 1775 1775 1775 1775 0
306 20250401 145700 1519410695 1775 1775 1775 1775 3030
307 20250401 145600 1514032445 1775 1772 1775 1772 11
308 20250401 145500 1514012950 1772 1773 1773 1772 2342
309 20250401 145400 1509862892 1775 1773 1775 1773 1308
310 20250401 145300 1507543804 1775 1775 1775 1775 3
311 20250401 145200 1507538479 1779 1779 1779 1779 0
312 20250401 145100 1507538479 1779 1773 1779 1773 11
313 20250401 145000 1507518916 1779 1779 1779 1779 1053
314 20250401 144900 1505645629 1779 1779 1779 1779 0
315 20250401 144800 1505645629 1779 1779 1779 1779 116
316 20250401 144700 1505439265 1779 1779 1779 1779 6
317 20250401 144600 1505428591 1782 1782 1782 1782 0
318 20250401 144500 1505428591 1782 1782 1782 1782 0
319 20250401 144400 1505428591 1782 1773 1782 1773 7
320 20250401 144300 1505416166 1782 1782 1782 1782 0
321 20250401 144200 1505416166 1782 1774 1782 1772 5349
322 20250401 144100 1495932140 1774 1776 1776 1774 500
323 20250401 144000 1495045128 1782 1782 1782 1782 0
324 20250401 143900 1495045128 1782 1782 1782 1782 0
325 20250401 143800 1495045128 1782 1782 1782 1782 0
326 20250401 143700 1495045128 1782 1782 1782 1782 0
327 20250401 143600 1495045128 1782 1782 1782 1782 0
328 20250401 143500 1495045128 1782 1782 1782 1782 1
329 20250401 143400 1495043346 1783 1783 1783 1783 0
330 20250401 143300 1495043346 1783 1783 1783 1783 0
331 20250401 143200 1495043346 1783 1783 1783 1783 0
332 20250401 143100 1495043346 1783 1783 1783 1783 0
333 20250401 143000 1495043346 1783 1783 1783 1783 1
334 20250401 142900 1495041563 1783 1783 1783 1783 0
335 20250401 142800 1495041563 1783 1782 1783 1782 502
336 20250401 142700 1494146998 1781 1780 1781 1780 6291
337 20250401 142600 1482945217 1779 1774 1779 1774 15167
338 20250401 142500 1456013954 1774 1774 1774 1774 3002
339 20250401 142400 1450688406 1773 1773 1773 1773 2
340 20250401 142300 1450684860 1773 1773 1773 1773 700
341 20250401 142200 1449443760 1773 1774 1774 1773 133
342 20250401 142100 1449207950 1774 1774 1780 1773 1999
343 20250401 142000 1445657158 1780 1780 1780 1780 13
344 20250401 141900 1445634018 1779 1779 1779 1779 300
345 20250401 141800 1445100318 1780 1775 1780 1775 9661
346 20250401 141700 1427914145 1773 1773 1773 1773 1789
347 20250401 141600 1424742248 1773 1773 1773 1773 1000
348 20250401 141500 1422969248 1779 1771 1779 1771 14331
349 20250401 141400 1397577709 1772 1772 1772 1772 1
350 20250401 141300 1397575937 1771 1771 1771 1771 999
351 20250401 141200 1395806708 1771 1771 1771 1771 141
352 20250401 141100 1395556997 1771 1771 1772 1771 6796
353 20250401 141000 1383521280 1773 1773 1773 1771 9444
354 20250401 140900 1366786316 1775 1775 1775 1775 0
355 20250401 140800 1366786316 1775 1773 1775 1773 201
356 20250401 140700 1366429941 1773 1773 1773 1773 0
357 20250401 140600 1366429941 1773 1777 1777 1773 36
358 20250401 140500 1366366109 1774 1774 1774 1774 0
359 20250401 140400 1366366109 1774 1778 1778 1774 1208
360 20250401 140300 1364219117 1778 1778 1778 1778 4856
361 20250401 140200 1355585149 1778 1774 1778 1774 1178
362 20250401 140100 1353495373 1774 1774 1774 1774 128
363 20250401 140000 1353268301 1779 1779 1779 1779 1
364 20250401 135900 1353266522 1776 1776 1776 1776 0
365 20250401 135800 1353266522 1776 1776 1776 1776 0
366 20250401 135700 1353266522 1776 1776 1776 1776 0
367 20250401 135600 1353266522 1776 1780 1780 1776 17198
368 20250401 135500 1322654358 1793 1783 1793 1768 8268
369 20250401 135400 1307869886 1799 1757 1799 1757 80300
370 20250401 135300 1163815306 1755 1755 1755 1755 1474
371 20250401 135200 1161228436 1754 1754 1754 1754 0
372 20250401 135100 1161228436 1754 1754 1754 1754 0
373 20250401 135000 1161228436 1754 1754 1754 1754 356
374 20250401 134900 1160604012 1755 1755 1755 1755 300
375 20250401 134800 1160077512 1755 1755 1755 1755 0
376 20250401 134700 1160077512 1755 1755 1755 1755 0
377 20250401 134600 1160077512 1755 1755 1755 1755 49
378 20250401 134500 1159991517 1755 1755 1755 1755 2451
379 20250401 134400 1155690012 1760 1760 1760 1760 1
380 20250401 134300 1155688252 1755 1755 1755 1755 0
381 20250401 134200 1155688252 1755 1762 1762 1755 774
382 20250401 134100 1154326074 1757 1757 1757 1757 1252
383 20250401 134000 1152126310 1762 1762 1762 1762 0
384 20250401 133900 1152126310 1762 1757 1762 1757 258
385 20250401 133800 1151672999 1757 1757 1757 1757 1943
386 20250401 133700 1148259148 1757 1757 1757 1757 2051
387 20250401 133600 1144655541 1755 1757 1757 1755 1752
388 20250401 133500 1141580761 1755 1755 1755 1755 0
389 20250401 133400 1141580761 1755 1754 1755 1753 1707
390 20250401 133300 1138588078 1754 1760 1760 1754 4499
391 20250401 133200 1130690562 1764 1759 1764 1759 169
392 20250401 133100 1130393256 1764 1764 1764 1764 1
393 20250401 133000 1130391492 1759 1759 1759 1759 0
394 20250401 132900 1130391492 1759 1759 1759 1759 101
395 20250401 132800 1130213833 1764 1764 1764 1764 0
396 20250401 132700 1130213833 1764 1764 1764 1764 0
397 20250401 132600 1130213833 1764 1764 1764 1760 1243
398 20250401 132500 1128021685 1764 1764 1764 1764 0
399 20250401 132400 1128021685 1764 1764 1764 1764 0
400 20250401 132300 1128021685 1764 1764 1764 1764 0
401 20250401 132200 1128021685 1764 1764 1764 1764 151
402 20250401 132100 1127755321 1768 1768 1768 1768 0
403 20250401 132000 1127755321 1768 1768 1768 1768 0
404 20250401 131900 1127755321 1768 1768 1768 1768 0
405 20250401 131800 1127755321 1768 1768 1768 1768 883
406 20250401 131700 1126194177 1768 1768 1768 1768 336
407 20250401 131600 1125600129 1768 1766 1768 1766 6098
408 20250401 131500 1114822931 1766 1766 1766 1766 1
409 20250401 131400 1114821165 1760 1760 1760 1760 0
410 20250401 131300 1114821165 1760 1760 1760 1760 49
411 20250401 131200 1114734925 1762 1762 1762 1762 10
412 20250401 131100 1114717305 1767 1767 1767 1767 1
413 20250401 131000 1114715538 1762 1762 1762 1762 1033
414 20250401 130900 1112895392 1762 1760 1762 1760 1203
415 20250401 130800 1110778100 1759 1759 1759 1759 1712
416 20250401 130700 1107766692 1759 1759 1759 1759 31
417 20250401 130600 1107712163 1756 1758 1758 1756 305
418 20250401 130500 1107176271 1765 1758 1765 1757 54
419 20250401 130400 1107081335 1758 1766 1768 1758 5862
420 20250401 130300 1096760523 1765 1764 1765 1764 2519
421 20250401 130200 1092316508 1763 1763 1763 1763 1148
422 20250401 130100 1090292584 1763 1763 1763 1763 68
423 20250401 130000 1090172700 1760 1760 1760 1760 787
424 20250401 125900 1088787580 1760 1760 1760 1760 0
425 20250401 125800 1088787580 1760 1763 1763 1760 260
426 20250401 125700 1088329956 1760 1758 1760 1758 1009
427 20250401 125600 1086554320 1759 1757 1759 1757 1665
428 20250401 125500 1083625629 1760 1760 1760 1760 0
429 20250401 125400 1083625629 1760 1760 1760 1756 4606
430 20250401 125300 1075529469 1759 1756 1759 1756 2352
431 20250401 125200 1071395792 1756 1756 1756 1756 2099
432 20250401 125100 1067709948 1756 1756 1756 1755 661
433 20250401 125000 1066549748 1762 1762 1762 1762 16
434 20250401 124900 1066521556 1768 1768 1768 1768 0
435 20250401 124800 1066521556 1768 1768 1768 1768 0
436 20250401 124700 1066521556 1768 1768 1768 1768 0
437 20250401 124600 1066521556 1768 1768 1768 1768 0
438 20250401 124500 1066521556 1768 1768 1768 1768 0
439 20250401 124400 1066521556 1768 1768 1768 1768 0
440 20250401 124300 1066521556 1768 1768 1768 1768 1
441 20250401 124200 1066519788 1752 1752 1752 1752 0
442 20250401 124100 1066519788 1752 1759 1759 1752 837
443 20250401 124000 1065047512 1759 1759 1759 1759 10
444 20250401 123900 1065029922 1759 1751 1762 1749 1148
445 20250401 123800 1063020020 1771 1771 1771 1771 0
446 20250401 123700 1063020020 1771 1755 1771 1755 1535
447 20250401 123600 1060326079 1755 1747 1755 1746 7367
448 20250401 123500 1047457693 1746 1750 1750 1746 1635
449 20250401 123400 1044601463 1746 1759 1759 1746 9691
450 20250401 123300 1027635380 1760 1770 1770 1759 7531
451 20250401 123200 1014351856 1770 1772 1772 1769 1677
452 20250401 123100 1011383226 1772 1772 1772 1772 2261
453 20250401 123000 1007376734 1784 1784 1784 1784 0
454 20250401 122900 1007376734 1784 1781 1784 1781 2500
455 20250401 122800 1002922041 1772 1772 1772 1772 0
456 20250401 122700 1002922041 1772 1772 1772 1772 0
457 20250401 122600 1002922041 1772 1772 1772 1772 1500
458 20250401 122500 1000264041 1784 1784 1784 1784 0
459 20250401 122400 1000264041 1784 1784 1784 1784 10
460 20250401 122300 1000246201 1772 1772 1772 1772 0
461 20250401 122200 1000246201 1772 1772 1772 1772 0
462 20250401 122100 1000246201 1772 1772 1772 1772 1
463 20250401 122000 1000244429 1772 1773 1773 1772 108
464 20250401 121900 1000053040 1786 1782 1786 1782 11318
465 20250401 121800 979851083 1783 1783 1783 1783 0
466 20250401 121700 979851083 1783 1783 1783 1783 140
467 20250401 121600 979601463 1784 1784 1784 1784 1
468 20250401 121500 979599679 1770 1788 1788 1770 2858
469 20250401 121400 974533816 1789 1789 1789 1789 0
470 20250401 121300 974533816 1789 1789 1789 1789 0
471 20250401 121200 974533816 1789 1789 1789 1789 0
472 20250401 121100 974533816 1789 1789 1789 1789 2
473 20250401 121000 974530238 1790 1790 1790 1790 400
474 20250401 120900 973814238 1777 1792 1792 1777 25
475 20250401 120800 973769543 1792 1792 1792 1791 1801
476 20250401 120700 970542284 1776 1794 1794 1776 1684
477 20250401 120600 967548209 1778 1778 1778 1778 0
478 20250401 120500 967548209 1778 1778 1778 1778 2386
479 20250401 120400 963305901 1799 1799 1799 1799 0
480 20250401 120300 963305901 1799 1799 1799 1799 0
481 20250401 120200 963305901 1799 1799 1799 1799 1
482 20250401 120100 963304102 1798 1798 1798 1798 10
483 20250401 120000 963286122 1799 1799 1799 1799 0
484 20250401 115900 963286122 1799 1799 1799 1799 112
485 20250401 115800 963084634 1800 1800 1800 1799 351
486 20250401 115700 962452984 1800 1800 1800 1800 645
487 20250401 115600 961291984 1800 1786 1800 1786 1893
488 20250401 115500 957899543 1774 1774 1774 1774 1
489 20250401 115400 957897769 1789 1789 1789 1789 0
490 20250401 115300 957897769 1789 1787 1789 1786 809
491 20250401 115200 956452102 1783 1770 1783 1770 7576
492 20250401 115100 943022736 1759 1759 1770 1759 40043
493 20250401 115000 872166732 1760 1760 1760 1760 14
494 20250401 114900 872142092 1760 1762 1762 1760 3470
495 20250401 114800 866034464 1764 1764 1764 1764 37
496 20250401 114700 865969196 1762 1765 1765 1762 623
497 20250401 114600 864869910 1769 1769 1769 1769 14
498 20250401 114500 864845144 1770 1770 1770 1770 1300
499 20250401 114400 862544144 1770 1768 1770 1763 11129
500 20250401 114300 842847317 1772 1774 1774 1772 530
501 20250401 114200 841907127 1774 1774 1774 1774 2576
502 20250401 114100 837337303 1770 1768 1770 1768 56647
503 20250401 114000 737183057 1769 1753 1769 1753 982
504 20250401 113900 735449331 1764 1760 1764 1760 1955
505 20250401 113800 732004837 1761 1752 1761 1752 875
506 20250401 113700 730467337 1761 1761 1761 1752 1455
507 20250401 113600 727905271 1756 1749 1756 1749 1595
508 20250401 113500 725108554 1749 1744 1749 1744 215
509 20250401 113400 724733509 1744 1747 1747 1744 506
510 20250401 113300 723850304 1749 1750 1750 1749 105
511 20250401 113200 723666654 1750 1760 1768 1745 16126
512 20250401 113100 695391459 1771 1772 1772 1771 5214
513 20250401 113000 686152363 1772 1772 1772 1772 0
514 20250401 112900 686152363 1772 1760 1773 1760 1587
515 20250401 112800 683355956 1761 1768 1768 1758 18097
516 20250401 112700 651487041 1774 1771 1774 1770 483
517 20250401 112600 650632004 1776 1776 1776 1776 16
518 20250401 112500 650603588 1776 1776 1776 1776 0
519 20250401 112400 650603588 1776 1776 1776 1776 0
520 20250401 112300 650603588 1776 1776 1776 1776 14
521 20250401 112200 650578724 1776 1776 1776 1776 0
522 20250401 112100 650578724 1776 1771 1776 1771 483
523 20250401 112000 649723326 1776 1776 1776 1776 14
524 20250401 111900 649698462 1771 1771 1771 1771 0
525 20250401 111800 649698462 1771 1771 1771 1771 180
526 20250401 111700 649379682 1776 1776 1776 1776 14
527 20250401 111600 649354818 1771 1771 1771 1771 0
528 20250401 111500 649354818 1771 1777 1777 1771 339
529 20250401 111400 648752631 1777 1770 1777 1770 15
530 20250401 111300 648725983 1770 1770 1770 1770 1
531 20250401 111200 648724213 1778 1770 1778 1770 6
532 20250401 111100 648713576 1779 1767 1779 1767 1269
533 20250401 111000 646470229 1762 1768 1768 1761 1179
534 20250401 110900 644393078 1761 1761 1765 1761 508
535 20250401 110800 643497278 1769 1762 1769 1757 16755
536 20250401 110700 613994527 1762 1774 1774 1762 13576
537 20250401 110600 589954468 1789 1784 1789 1779 2182
538 20250401 110500 586069150 1784 1802 1802 1784 2703
539 20250401 110400 581246282 1789 1805 1805 1789 235
540 20250401 110300 580825349 1805 1805 1805 1805 10
541 20250401 110200 580807299 1806 1795 1806 1795 317
542 20250401 110100 580237393 1810 1813 1813 1795 7008
543 20250401 110000 567628988 1800 1796 1800 1796 2679
544 20250401 105900 562811835 1795 1791 1795 1791 2575
545 20250401 105800 558195705 1791 1791 1791 1790 110
546 20250401 105700 557998697 1791 1782 1791 1782 301
547 20250401 105600 557462306 1792 1792 1792 1792 1
548 20250401 105500 557460514 1792 1792 1792 1792 2114
549 20250401 105400 553672226 1792 1782 1792 1781 632
550 20250401 105300 552546535 1793 1793 1793 1793 368
551 20250401 105200 551886711 1793 1793 1793 1793 12
552 20250401 105100 551865195 1793 1793 1793 1793 440
553 20250401 105000 551076275 1793 1793 1793 1793 1
554 20250401 104900 551074482 1781 1773 1794 1773 2827
555 20250401 104800 546044839 1780 1786 1786 1772 3406
556 20250401 104700 540009140 1772 1772 1786 1772 2074
557 20250401 104600 536333816 1772 1777 1788 1772 5903
558 20250401 104500 525845393 1789 1789 1789 1789 15
559 20250401 104400 525818558 1776 1780 1780 1776 5700
560 20250401 104300 515683322 1791 1780 1791 1780 507
561 20250401 104200 514780785 1792 1794 1794 1792 1001
562 20250401 104100 512986991 1784 1798 1798 1777 5980
563 20250401 104000 502333768 1798 1798 1798 1798 0
564 20250401 103900 502333768 1798 1798 1798 1798 7
565 20250401 103800 502321182 1798 1784 1798 1784 502
566 20250401 103700 501425586 1799 1799 1799 1784 19
567 20250401 103600 501391420 1791 1789 1791 1789 2730
568 20250401 103500 496505669 1789 1787 1789 1787 2007
569 20250401 103400 492918146 1787 1780 1787 1776 4469
570 20250401 103300 484966744 1790 1790 1790 1790 20
571 20250401 103200 484930944 1792 1792 1792 1792 5
572 20250401 103100 484921984 1780 1786 1793 1780 7495
573 20250401 103000 471567021 1782 1799 1799 1782 3530
574 20250401 102900 465268734 1782 1797 1801 1782 3398
575 20250401 102800 459179309 1797 1801 1802 1797 2936
576 20250401 102700 453900326 1812 1812 1812 1812 10
577 20250401 102600 453882206 1800 1800 1801 1800 1839
578 20250401 102500 450571987 1800 1803 1803 1800 4620
579 20250401 102400 442253637 1810 1810 1810 1810 1000
580 20250401 102300 440443637 1810 1810 1810 1810 145
581 20250401 102200 440181187 1809 1808 1809 1808 717
582 20250401 102100 438884174 1809 1810 1810 1801 771
583 20250401 102000 437493515 1810 1810 1810 1810 320
584 20250401 101900 436914315 1813 1802 1813 1802 477
585 20250401 101800 436054345 1802 1809 1809 1800 13374
586 20250401 101700 411945335 1809 1810 1810 1809 780
587 20250401 101600 410533536 1815 1815 1815 1811 22
588 20250401 101500 410493646 1817 1817 1817 1817 1696
589 20250401 101400 407412014 1816 1817 1817 1816 5
590 20250401 101300 407402933 1816 1817 1817 1816 2326
591 20250401 101200 403178907 1817 1817 1817 1817 0
592 20250401 101100 403178907 1817 1813 1817 1813 2543
593 20250401 101000 398564249 1814 1808 1814 1808 749
594 20250401 100900 397210009 1808 1808 1808 1808 5
595 20250401 100800 397200969 1817 1817 1817 1817 0
596 20250401 100700 397200969 1817 1817 1817 1817 305
597 20250401 100600 396646784 1818 1807 1818 1807 513
598 20250401 100500 395714306 1819 1819 1819 1819 100
599 20250401 100400 395532406 1819 1817 1819 1817 1008
600 20250401 100300 393700026 1819 1818 1819 1817 1103
601 20250401 100200 391694872 1807 1819 1819 1807 3857
602 20250401 100100 384718860 1820 1820 1820 1819 221
603 20250401 100000 384316660 1821 1821 1821 1821 0
604 20250401 095900 384316660 1821 1814 1822 1813 3388
605 20250401 095800 378154117 1825 1812 1825 1812 2017
606 20250401 095700 374499092 1828 1826 1828 1800 21625
607 20250401 095600 335358972 1827 1824 1827 1821 3862
608 20250401 095500 328308854 1825 1835 1836 1825 21008
609 20250401 095400 289915385 1836 1830 1836 1830 11343
610 20250401 095300 269157652 1831 1836 1838 1831 11105
611 20250401 095200 248780897 1836 1836 1836 1836 196
612 20250401 095100 248421041 1836 1842 1842 1836 10663
613 20250401 095000 228810861 1850 1850 1850 1850 0
614 20250401 094900 228810861 1850 1842 1850 1842 1388
615 20250401 094800 226254109 1851 1851 1851 1851 5
616 20250401 094700 226244854 1853 1849 1853 1841 13430
617 20250401 094600 201445797 1863 1852 1867 1852 13209
618 20250401 094500 176953718 1853 1853 1853 1853 0
619 20250401 094400 176953718 1853 1853 1853 1853 0
620 20250401 094300 176953718 1853 1853 1853 1853 6
621 20250401 094200 176942600 1854 1845 1854 1845 14791
622 20250401 094100 149618035 1846 1840 1846 1839 3499
623 20250401 094000 143177789 1839 1856 1856 1839 11650
624 20250401 093900 121722084 1849 1851 1851 1849 3658
625 20250401 093800 114953736 1858 1858 1858 1858 6
626 20250401 093700 114942588 1858 1858 1858 1858 0
627 20250401 093600 114942588 1858 1858 1858 1858 16
628 20250401 093500 114912860 1860 1860 1860 1860 0
629 20250401 093400 114912860 1860 1860 1860 1860 0
630 20250401 093300 114912860 1860 1863 1863 1851 5859
631 20250401 093200 104060531 1855 1855 1855 1855 0
632 20250401 093100 104060531 1855 1867 1867 1855 2038
633 20250401 093000 100261384 1867 1867 1867 1867 6
634 20250401 092900 100250182 1867 1867 1867 1867 0
635 20250401 092800 100250182 1867 1867 1867 1867 0
636 20250401 092700 100250182 1867 1865 1867 1857 171
637 20250401 092600 99931208 1866 1867 1867 1866 2
638 20250401 092500 99927475 1870 1869 1870 1869 463
639 20250401 092400 99061666 1870 1860 1870 1860 2123
640 20250401 092300 95112826 1860 1860 1860 1860 63
641 20250401 092200 94995646 1860 1866 1866 1860 12861
642 20250401 092100 71042718 1874 1874 1874 1874 7
643 20250401 092000 71029600 1875 1873 1875 1873 2899
644 20250401 091900 65594335 1875 1875 1875 1875 0
645 20250401 091800 65594335 1875 1875 1875 1875 106
646 20250401 091700 65395585 1875 1873 1875 1873 3371
647 20250401 091600 59081378 1866 1870 1870 1866 1531
648 20250401 091500 56219216 1882 1870 1882 1870 1209
649 20250401 091400 53958314 1870 1870 1870 1870 0
650 20250401 091300 53958314 1870 1872 1872 1870 1018
651 20250401 091200 52053274 1885 1871 1885 1871 1711
652 20250401 091100 48850246 1870 1870 1870 1870 0
653 20250401 091000 48850246 1870 1871 1871 1870 1311
654 20250401 090900 46398544 1887 1887 1887 1887 9
655 20250401 090800 46381561 1889 1889 1889 1889 0
656 20250401 090700 46381561 1889 1891 1891 1889 8
657 20250401 090600 46366437 1892 1885 1892 1885 1938
658 20250401 090500 42705941 1885 1885 1885 1885 764
659 20250401 090400 41265801 1886 1879 1886 1879 3250
660 20250401 090300 35153458 1870 1836 1870 1836 14602
661 20250401 090200 8010058 1836 1834 1836 1834 1172
662 20250401 090100 5859337 1834 1851 1852 1826 1113
663 20250401 090000 3819197 1850 1897 1897 1850 2037

1
072770/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,103974,70238244,202957248,137105052288,0.15
20250327,103974,70238244,189752550,128184795300,0.15
20250326,103904,70238244,182871040,123619309440,0.15
20250325,103974,70238244,188504862,127341936372,0.15
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 103974 70238244 202957248 137105052288 0.15
3 20250327 103974 70238244 189752550 128184795300 0.15
4 20250326 103904 70238244 182871040 123619309440 0.15
5 20250325 103974 70238244 188504862 127341936372 0.15