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

665
078150/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,665 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,200300,1936806599,2090,2090,2090,2090,4755
20250401,200200,1936806599,2090,2090,2090,2090,0
20250401,200100,1936806599,2090,2090,2090,2090,0
20250401,200000,1936806599,2090,2090,2090,2090,0
20250401,195900,1936806599,2090,2090,2090,2090,0
20250401,195800,1936806599,2090,2090,2090,2090,0
20250401,195700,1936806599,2090,2090,2090,2090,0
20250401,195600,1936806599,2090,2090,2090,2090,0
20250401,195500,1936806599,2090,2090,2090,2090,0
20250401,195400,1936806599,2090,2090,2090,2090,0
20250401,195300,1936806599,2090,2090,2090,2090,0
20250401,195200,1936806599,2090,2090,2090,2090,0
20250401,195100,1936806599,2090,2090,2090,2090,0
20250401,195000,1936806599,2090,2090,2090,2090,0
20250401,194900,1936806599,2090,2090,2090,2090,0
20250401,194800,1936806599,2090,2090,2090,2090,0
20250401,194700,1936806599,2090,2090,2090,2090,0
20250401,194600,1936806599,2090,2090,2090,2090,0
20250401,194500,1936806599,2090,2090,2090,2090,0
20250401,194400,1936806599,2090,2090,2090,2090,0
20250401,194300,1936806599,2090,2090,2090,2090,0
20250401,194200,1936806599,2090,2090,2090,2090,0
20250401,194100,1936806599,2090,2090,2090,2090,0
20250401,194000,1936806599,2090,2090,2090,2090,0
20250401,193900,1936806599,2090,2090,2090,2090,0
20250401,193800,1936806599,2090,2090,2090,2090,0
20250401,193700,1936806599,2090,2090,2090,2090,0
20250401,193600,1936806599,2090,2090,2090,2090,0
20250401,193500,1936806599,2090,2090,2090,2090,0
20250401,193400,1936806599,2090,2090,2090,2090,0
20250401,193300,1936806599,2090,2090,2090,2090,4755
20250401,193200,1936806599,2090,2090,2090,2090,0
20250401,193100,1936806599,2090,2090,2090,2090,0
20250401,193000,1936806599,2090,2090,2090,2090,0
20250401,192900,1936806599,2090,2090,2090,2090,0
20250401,192800,1936806599,2090,2090,2090,2090,0
20250401,192700,1936806599,2090,2090,2090,2090,0
20250401,192600,1936806599,2090,2090,2090,2090,0
20250401,192500,1936806599,2090,2090,2090,2090,0
20250401,192400,1936806599,2090,2090,2090,2090,0
20250401,192300,1936806599,2090,2090,2090,2090,0
20250401,192200,1936806599,2090,2090,2090,2090,0
20250401,192100,1936806599,2090,2090,2090,2090,0
20250401,192000,1936806599,2090,2090,2090,2090,0
20250401,191900,1936806599,2090,2090,2090,2090,0
20250401,191800,1936806599,2090,2090,2090,2090,0
20250401,191700,1936806599,2090,2090,2090,2090,0
20250401,191600,1936806599,2090,2090,2090,2090,0
20250401,191500,1936806599,2090,2090,2090,2090,0
20250401,191400,1936806599,2090,2090,2090,2090,0
20250401,191300,1936806599,2090,2090,2090,2090,0
20250401,191200,1936806599,2090,2090,2090,2090,0
20250401,191100,1936806599,2090,2090,2090,2090,0
20250401,191000,1936806599,2090,2090,2090,2090,0
20250401,190900,1936806599,2090,2090,2090,2090,0
20250401,190800,1936806599,2090,2090,2090,2090,0
20250401,190700,1936806599,2090,2090,2090,2090,0
20250401,190600,1936806599,2090,2090,2090,2090,0
20250401,190500,1936806599,2090,2090,2090,2090,0
20250401,190400,1936806599,2090,2090,2090,2090,0
20250401,190300,1936806599,2090,2090,2090,2090,4755
20250401,190200,1936806599,2090,2090,2090,2090,0
20250401,190100,1936806599,2090,2090,2090,2090,0
20250401,190000,1936806599,2090,2090,2090,2090,0
20250401,185900,1936806599,2090,2090,2090,2090,0
20250401,185800,1936806599,2090,2090,2090,2090,0
20250401,185700,1936806599,2090,2090,2090,2090,0
20250401,185600,1936806599,2090,2090,2090,2090,0
20250401,185500,1936806599,2090,2090,2090,2090,0
20250401,185400,1936806599,2090,2090,2090,2090,0
20250401,185300,1936806599,2090,2090,2090,2090,0
20250401,185200,1936806599,2090,2090,2090,2090,0
20250401,185100,1936806599,2090,2090,2090,2090,0
20250401,185000,1936806599,2090,2090,2090,2090,0
20250401,184900,1936806599,2090,2090,2090,2090,0
20250401,184800,1936806599,2090,2090,2090,2090,0
20250401,184700,1936806599,2090,2090,2090,2090,0
20250401,184600,1936806599,2090,2090,2090,2090,0
20250401,184500,1936806599,2090,2090,2090,2090,0
20250401,184400,1936806599,2090,2090,2090,2090,0
20250401,184300,1936806599,2090,2090,2090,2090,0
20250401,184200,1936806599,2090,2090,2090,2090,0
20250401,184100,1936806599,2090,2090,2090,2090,0
20250401,184000,1936806599,2090,2090,2090,2090,0
20250401,183900,1936806599,2090,2090,2090,2090,0
20250401,183800,1936806599,2090,2090,2090,2090,0
20250401,183700,1936806599,2090,2090,2090,2090,0
20250401,183600,1936806599,2090,2090,2090,2090,0
20250401,183500,1936806599,2090,2090,2090,2090,0
20250401,183400,1936806599,2090,2090,2090,2090,0
20250401,183300,1936806599,2090,2090,2090,2090,4755
20250401,183200,1936806599,2090,2090,2090,2090,0
20250401,183100,1936806599,2090,2090,2090,2090,0
20250401,183000,1936806599,2090,2090,2090,2090,0
20250401,182900,1936806599,2090,2090,2090,2090,0
20250401,182800,1936806599,2090,2090,2090,2090,0
20250401,182700,1936806599,2090,2090,2090,2090,0
20250401,182600,1936806599,2090,2090,2090,2090,0
20250401,182500,1936806599,2090,2090,2090,2090,0
20250401,182400,1936806599,2090,2090,2090,2090,0
20250401,182300,1936806599,2090,2090,2090,2090,0
20250401,182200,1936806599,2090,2090,2090,2090,0
20250401,182100,1936806599,2090,2090,2090,2090,0
20250401,182000,1936806599,2090,2090,2090,2090,0
20250401,181900,1936806599,2090,2090,2090,2090,0
20250401,181800,1936806599,2090,2090,2090,2090,0
20250401,181700,1936806599,2090,2090,2090,2090,0
20250401,181600,1936806599,2090,2090,2090,2090,0
20250401,181500,1936806599,2090,2090,2090,2090,0
20250401,181400,1936806599,2090,2090,2090,2090,0
20250401,181300,1936806599,2090,2090,2090,2090,0
20250401,181200,1936806599,2090,2090,2090,2090,0
20250401,181100,1936806599,2090,2090,2090,2090,0
20250401,181000,1936806599,2090,2090,2090,2090,0
20250401,180900,1936806599,2090,2090,2090,2090,0
20250401,180800,1936806599,2090,2090,2090,2090,0
20250401,180700,1936806599,2090,2090,2090,2090,0
20250401,180600,1936806599,2090,2090,2090,2090,0
20250401,180500,1936806599,2090,2090,2090,2090,0
20250401,180400,1936806599,2090,2090,2090,2090,0
20250401,180300,1936806599,2090,2090,2090,2090,4755
20250401,180200,1936806599,2090,2090,2090,2090,0
20250401,180100,1936806599,2090,2090,2090,2090,0
20250401,180000,1936806599,2090,2090,2090,2090,0
20250401,175900,1936806599,2090,2090,2090,2090,0
20250401,175800,1936806599,2090,2090,2090,2090,0
20250401,175700,1936806599,2090,2090,2090,2090,0
20250401,175600,1936806599,2090,2090,2090,2090,0
20250401,175500,1936806599,2090,2090,2090,2090,0
20250401,175400,1936806599,2090,2090,2090,2090,0
20250401,175300,1936806599,2090,2090,2090,2090,0
20250401,175200,1936806599,2090,2090,2090,2090,0
20250401,175100,1936806599,2090,2090,2090,2090,0
20250401,175000,1936806599,2090,2090,2090,2090,0
20250401,174900,1936806599,2090,2090,2090,2090,0
20250401,174800,1936806599,2090,2090,2090,2090,0
20250401,174700,1936806599,2090,2090,2090,2090,0
20250401,174600,1936806599,2090,2090,2090,2090,0
20250401,174500,1936806599,2090,2090,2090,2090,0
20250401,174400,1936806599,2090,2090,2090,2090,0
20250401,174300,1936806599,2090,2090,2090,2090,0
20250401,174200,1936806599,2090,2090,2090,2090,0
20250401,174100,1936806599,2090,2090,2090,2090,0
20250401,174000,1936806599,2090,2090,2090,2090,0
20250401,173900,1936806599,2090,2090,2090,2090,0
20250401,173800,1936806599,2090,2090,2090,2090,0
20250401,173700,1936806599,2090,2090,2090,2090,0
20250401,173600,1936806599,2090,2090,2090,2090,0
20250401,173500,1936806599,2090,2090,2090,2090,0
20250401,173400,1936806599,2090,2090,2090,2090,0
20250401,173300,1936806599,2090,2090,2090,2090,4755
20250401,173200,1936806599,2090,2090,2090,2090,0
20250401,173100,1936806599,2090,2090,2090,2090,0
20250401,173000,1936806599,2090,2090,2090,2090,0
20250401,172900,1936806599,2090,2090,2090,2090,0
20250401,172800,1936806599,2090,2090,2090,2090,0
20250401,172700,1936806599,2090,2090,2090,2090,0
20250401,172600,1936806599,2090,2090,2090,2090,0
20250401,172500,1936806599,2090,2090,2090,2090,0
20250401,172400,1936806599,2090,2090,2090,2090,0
20250401,172300,1936806599,2090,2090,2090,2090,0
20250401,172200,1936806599,2090,2090,2090,2090,0
20250401,172100,1936806599,2090,2090,2090,2090,0
20250401,172000,1936806599,2090,2090,2090,2090,0
20250401,171900,1936806599,2090,2090,2090,2090,0
20250401,171800,1936806599,2090,2090,2090,2090,0
20250401,171700,1936806599,2090,2090,2090,2090,0
20250401,171600,1936806599,2090,2090,2090,2090,0
20250401,171500,1936806599,2090,2090,2090,2090,0
20250401,171400,1936806599,2090,2090,2090,2090,0
20250401,171300,1936806599,2090,2090,2090,2090,0
20250401,171200,1936806599,2090,2090,2090,2090,0
20250401,171100,1936806599,2090,2090,2090,2090,0
20250401,171000,1936806599,2090,2090,2090,2090,0
20250401,170900,1936806599,2090,2090,2090,2090,0
20250401,170800,1936806599,2090,2090,2090,2090,0
20250401,170700,1936806599,2090,2090,2090,2090,0
20250401,170600,1936806599,2090,2090,2090,2090,0
20250401,170500,1936806599,2090,2090,2090,2090,0
20250401,170400,1936806599,2090,2090,2090,2090,0
20250401,170300,1936806599,2090,2090,2090,2090,4755
20250401,170200,1936806599,2090,2090,2090,2090,0
20250401,170100,1936806599,2090,2090,2090,2090,0
20250401,170000,1936806599,2090,2090,2090,2090,0
20250401,165900,1936806599,2090,2090,2090,2090,0
20250401,165800,1936806599,2090,2090,2090,2090,0
20250401,165700,1936806599,2090,2090,2090,2090,0
20250401,165600,1936806599,2090,2090,2090,2090,0
20250401,165500,1936806599,2090,2090,2090,2090,0
20250401,165400,1936806599,2090,2090,2090,2090,0
20250401,165300,1936806599,2090,2090,2090,2090,0
20250401,165200,1936806599,2090,2090,2090,2090,0
20250401,165100,1936806599,2090,2090,2090,2090,0
20250401,165000,1936806599,2090,2090,2090,2090,0
20250401,164900,1936806599,2090,2090,2090,2090,0
20250401,164800,1936806599,2090,2090,2090,2090,0
20250401,164700,1936806599,2090,2090,2090,2090,0
20250401,164600,1936806599,2090,2090,2090,2090,0
20250401,164500,1936806599,2090,2090,2090,2090,0
20250401,164400,1936806599,2090,2090,2090,2090,0
20250401,164300,1936806599,2090,2090,2090,2090,0
20250401,164200,1936806599,2090,2090,2090,2090,0
20250401,164100,1936806599,2090,2090,2090,2090,0
20250401,164000,1936806599,2090,2090,2090,2090,0
20250401,163900,1936806599,2090,2090,2090,2090,0
20250401,163800,1936806599,2090,2090,2090,2090,0
20250401,163700,1936806599,2090,2090,2090,2090,0
20250401,163600,1936806599,2090,2090,2090,2090,0
20250401,163500,1936806599,2090,2090,2090,2090,0
20250401,163400,1936806599,2090,2090,2090,2090,0
20250401,163300,1936806599,2090,2090,2090,2090,4755
20250401,163200,1936806599,2090,2090,2090,2090,0
20250401,163100,1936806599,2090,2090,2090,2090,0
20250401,163000,1936806599,2090,2090,2090,2090,0
20250401,162900,1936806599,2090,2090,2090,2090,0
20250401,162800,1936806599,2090,2090,2090,2090,0
20250401,162700,1936806599,2090,2090,2090,2090,0
20250401,162600,1936806599,2090,2090,2090,2090,0
20250401,162500,1936806599,2090,2090,2090,2090,0
20250401,162400,1936806599,2090,2090,2090,2090,0
20250401,162300,1936806599,2090,2090,2090,2090,0
20250401,162200,1936806599,2090,2090,2090,2090,0
20250401,162100,1936806599,2090,2090,2090,2090,0
20250401,162000,1936806599,2090,2090,2090,2090,0
20250401,161900,1936806599,2090,2090,2090,2090,0
20250401,161800,1936806599,2090,2090,2090,2090,0
20250401,161700,1936806599,2090,2090,2090,2090,0
20250401,161600,1936806599,2090,2090,2090,2090,0
20250401,161500,1936806599,2090,2090,2090,2090,0
20250401,161400,1936806599,2090,2090,2090,2090,0
20250401,161300,1936806599,2090,2090,2090,2090,0
20250401,161200,1936806599,2090,2090,2090,2090,0
20250401,161100,1936806599,2090,2090,2090,2090,0
20250401,161000,1936806599,2090,2090,2090,2090,0
20250401,160900,1936806599,2090,2090,2090,2090,0
20250401,160800,1936806599,2090,2090,2090,2090,0
20250401,160700,1936806599,2090,2090,2090,2090,0
20250401,160600,1936806599,2090,2090,2090,2090,0
20250401,160500,1936806599,2090,2090,2090,2090,0
20250401,160400,1936806599,2090,2090,2090,2090,0
20250401,160300,1936806599,2090,2090,2090,2090,4755
20250401,160200,1936806599,2090,2090,2090,2090,0
20250401,160100,1936806599,2090,2090,2090,2090,0
20250401,160000,1936806599,2090,2090,2090,2090,0
20250401,155900,1936806599,2090,2090,2090,2090,0
20250401,155800,1936806599,2090,2090,2090,2090,0
20250401,155700,1936806599,2090,2090,2090,2090,0
20250401,155600,1936806599,2090,2090,2090,2090,0
20250401,155500,1936806599,2090,2090,2090,2090,0
20250401,155400,1936806599,2090,2090,2090,2090,0
20250401,155300,1936806599,2090,2090,2090,2090,0
20250401,155200,1936806599,2090,2090,2090,2090,0
20250401,155100,1936806599,2090,2090,2090,2090,0
20250401,155000,1936806599,2090,2090,2090,2090,0
20250401,154900,1936806599,2090,2090,2090,2090,0
20250401,154800,1936806599,2090,2090,2090,2090,0
20250401,154700,1936806599,2090,2090,2090,2090,0
20250401,154600,1936806599,2090,2090,2090,2090,0
20250401,154500,1936806599,2090,2090,2090,2090,0
20250401,154400,1936806599,2090,2090,2090,2090,0
20250401,154300,1936806599,2090,2090,2090,2090,0
20250401,154200,1936806599,2090,2090,2090,2090,0
20250401,154100,1936806599,2090,2090,2090,2090,0
20250401,154000,1936806599,2090,2090,2090,2090,0
20250401,153900,1936806599,2090,2090,2090,2090,0
20250401,153800,1936806599,2090,2090,2090,2090,0
20250401,153700,1936806599,2090,2090,2090,2090,0
20250401,153600,1936806599,2090,2090,2090,2090,0
20250401,153500,1936806599,2090,2090,2090,2090,0
20250401,153400,1936806599,2090,2090,2090,2090,0
20250401,153300,1936806599,2090,2090,2090,2090,4755
20250401,153200,1936806599,2090,2090,2090,2090,0
20250401,153100,1936806599,2090,2090,2090,2090,0
20250401,153000,1936806599,2090,2090,2090,2090,4755
20250401,152900,1926868649,2080,2080,2080,2080,0
20250401,152800,1926868649,2080,2080,2080,2080,0
20250401,152700,1926868649,2080,2080,2080,2080,0
20250401,152600,1926868649,2080,2080,2080,2080,0
20250401,152500,1926868649,2080,2080,2080,2080,0
20250401,152400,1926868649,2080,2080,2080,2080,0
20250401,152300,1926868649,2080,2080,2080,2080,0
20250401,152200,1926868649,2080,2080,2080,2080,0
20250401,152100,1926868649,2080,2080,2080,2080,0
20250401,152000,1926868649,2080,2080,2080,2080,0
20250401,151900,1926868649,2080,2095,2095,2080,4606
20250401,151800,1917281859,2095,2095,2095,2080,3287
20250401,151700,1910407579,2095,2085,2095,2080,10350
20250401,151600,1888828419,2095,2090,2095,2085,681
20250401,151500,1887404274,2085,2090,2095,2085,3891
20250401,151400,1879275404,2090,2090,2090,2090,2390
20250401,151300,1874280304,2090,2090,2090,2090,2615
20250401,151200,1868814954,2090,2090,2090,2090,571
20250401,151100,1867621564,2090,2090,2090,2085,548
20250401,151000,1866478379,2080,2080,2090,2080,1226
20250401,150900,1863920774,2085,2085,2085,2080,138
20250401,150800,1863633154,2085,2085,2085,2085,639
20250401,150700,1862300839,2085,2080,2085,2080,2905
20250401,150600,1856251079,2085,2080,2085,2080,5068
20250401,150500,1845709369,2085,2082,2085,2082,335
20250401,150400,1845010909,2085,2090,2090,2085,10286
20250401,150300,1823564589,2085,2085,2090,2085,412
20250401,150200,1822705069,2090,2085,2090,2085,1158
20250401,150100,1820288639,2085,2090,2090,2085,11757
20250401,150000,1795727829,2090,2090,2090,2085,544
20250401,145900,1794591369,2085,2085,2085,2085,126
20250401,145800,1794328659,2085,2085,2085,2085,0
20250401,145700,1794328659,2085,2085,2085,2085,801
20250401,145600,1792658574,2085,2085,2085,2085,54
20250401,145500,1792545984,2085,2090,2090,2085,5100
20250401,145400,1781911984,2090,2085,2090,2085,31
20250401,145300,1781847344,2085,2085,2085,2085,761
20250401,145200,1780260659,2090,2085,2090,2085,43
20250401,145100,1780170794,2090,2090,2090,2090,6
20250401,145000,1780158254,2085,2085,2085,2085,0
20250401,144900,1780158254,2085,2085,2085,2085,53
20250401,144800,1780047749,2085,2090,2090,2085,210
20250401,144700,1779609849,2087,2087,2087,2087,5
20250401,144600,1779599414,2090,2085,2090,2085,716
20250401,144500,1778105524,2090,2085,2090,2085,665
20250401,144400,1776716499,2085,2085,2085,2085,644
20250401,144300,1775373759,2085,2085,2085,2085,300
20250401,144200,1774748259,2085,2085,2085,2085,1067
20250401,144100,1772523564,2085,2085,2085,2085,100
20250401,144000,1772315064,2085,2085,2085,2085,659
20250401,143900,1770941049,2085,2080,2085,2080,1259
20250401,143800,1768319829,2075,2090,2090,2075,3027
20250401,143700,1762021444,2090,2085,2090,2085,3509
20250401,143600,1754705134,2085,2085,2085,2085,180
20250401,143500,1754329834,2085,2085,2085,2085,35
20250401,143400,1754256859,2085,2090,2090,2085,194
20250401,143300,1753852359,2090,2090,2090,2090,829
20250401,143200,1752119749,2090,2090,2090,2090,127
20250401,143100,1751854319,2090,2090,2090,2090,0
20250401,143000,1751854319,2090,2090,2090,2090,0
20250401,142900,1751854319,2090,2090,2090,2090,100
20250401,142800,1751645319,2090,2090,2090,2090,0
20250401,142700,1751645319,2090,2090,2090,2090,1293
20250401,142600,1748942949,2090,2090,2090,2090,93
20250401,142500,1748748579,2090,2090,2090,2090,110
20250401,142400,1748518679,2090,2090,2090,2090,300
20250401,142300,1747891679,2090,2080,2090,2080,2620
20250401,142200,1742439439,2080,2090,2090,2080,627
20250401,142100,1741133879,2090,2090,2090,2090,0
20250401,142000,1741133879,2090,2090,2090,2090,124
20250401,141900,1740874719,2090,2090,2090,2090,30
20250401,141800,1740812019,2090,2090,2090,2085,143
20250401,141700,1740513399,2090,2085,2090,2085,401
20250401,141600,1739677309,2085,2090,2090,2085,556
20250401,141500,1738518019,2090,2085,2090,2085,962
20250401,141400,1736512189,2085,2085,2085,2085,50
20250401,141300,1736407939,2085,2085,2085,2085,3
20250401,141200,1736401684,2085,2085,2085,2085,120
20250401,141100,1736151484,2085,2085,2085,2085,1
20250401,141000,1736149399,2090,2085,2090,2085,240
20250401,140900,1735648349,2090,2085,2090,2080,1541
20250401,140800,1732438024,2090,2090,2090,2090,201
20250401,140700,1732017934,2090,2090,2090,2090,10
20250401,140600,1731997034,2085,2085,2085,2085,1500
20250401,140500,1728869534,2090,2080,2090,2080,4231
20250401,140400,1720056154,2080,2082,2082,2080,209
20250401,140300,1719621416,2080,2080,2080,2080,0
20250401,140200,1719621416,2080,2080,2080,2080,0
20250401,140100,1719621416,2080,2080,2080,2080,4
20250401,140000,1719613096,2080,2080,2080,2080,9
20250401,135900,1719594376,2080,2080,2080,2080,2000
20250401,135800,1715434376,2080,2080,2080,2080,500
20250401,135700,1714394376,2080,2082,2082,2080,1885
20250401,135600,1710470298,2082,2082,2082,2082,287
20250401,135500,1709872764,2090,2090,2090,2090,255
20250401,135400,1709339814,2090,2080,2090,2080,2382
20250401,135300,1704382039,2090,2090,2090,2090,0
20250401,135200,1704382039,2090,2090,2090,2090,0
20250401,135100,1704382039,2090,2090,2090,2090,396
20250401,135000,1703554399,2090,2085,2090,2085,10257
20250401,134900,1682160134,2080,2080,2080,2080,1453
20250401,134800,1679137894,2085,2080,2085,2080,2031
20250401,134700,1674913259,2080,2080,2080,2080,100
20250401,134600,1674705259,2085,2085,2085,2085,2
20250401,134500,1674701089,2080,2080,2080,2080,430
20250401,134400,1673806689,2080,2080,2080,2080,600
20250401,134300,1672558689,2080,2080,2080,2080,8
20250401,134200,1672542049,2085,2080,2085,2080,306
20250401,134100,1671904439,2085,2085,2085,2085,200
20250401,134000,1671487439,2085,2085,2090,2085,4829
20250401,133900,1661418494,2085,2085,2085,2085,4760
20250401,133800,1651493894,2085,2085,2090,2085,2171
20250401,133700,1646962004,2085,2085,2090,2085,295
20250401,133600,1646346429,2090,2090,2090,2090,1
20250401,133500,1646344339,2090,2085,2090,2085,548
20250401,133400,1645201619,2085,2085,2085,2085,358
20250401,133300,1644455189,2085,2085,2085,2085,0
20250401,133200,1644455189,2085,2085,2085,2085,1400
20250401,133100,1641536189,2085,2085,2085,2085,1039
20250401,133000,1639369874,2085,2085,2085,2085,2132
20250401,132900,1634924654,2085,2085,2085,2085,1135
20250401,132800,1632558179,2085,2085,2085,2085,1949
20250401,132700,1628494514,2085,2085,2085,2085,0
20250401,132600,1628494514,2085,2085,2085,2085,0
20250401,132500,1628494514,2085,2085,2085,2085,123
20250401,132400,1628238059,2080,2080,2080,2080,0
20250401,132300,1628238059,2080,2080,2080,2080,1
20250401,132200,1628235979,2090,2085,2090,2085,401
20250401,132100,1627399889,2085,2085,2085,2080,1124
20250401,132000,1625056454,2085,2090,2090,2085,2420
20250401,131900,1620010574,2090,2085,2090,2085,2403
20250401,131800,1615000314,2080,2085,2085,2080,5
20250401,131700,1614989909,2085,2085,2085,2085,20
20250401,131600,1614948209,2085,2080,2085,2080,51
20250401,131500,1614842124,2080,2080,2080,2080,100
20250401,131400,1614634124,2085,2080,2085,2080,2657
20250401,131300,1609107434,2080,2080,2080,2080,5
20250401,131200,1609097034,2080,2080,2080,2080,0
20250401,131100,1609097034,2080,2080,2080,2080,1
20250401,131000,1609094954,2075,2080,2080,2075,26
20250401,130900,1609040879,2080,2075,2080,2075,12
20250401,130800,1609015924,2075,2080,2080,2075,1025
20250401,130700,1606888924,2080,2075,2080,2075,53
20250401,130600,1606778884,2080,2080,2080,2080,177
20250401,130500,1606410724,2080,2080,2080,2080,191
20250401,130400,1606013444,2080,2080,2080,2080,10
20250401,130300,1605992644,2080,2080,2080,2080,55
20250401,130200,1605878244,2080,2080,2080,2080,174
20250401,130100,1605516324,2080,2080,2080,2080,1853
20250401,130000,1601662084,2080,2090,2090,2080,973
20250401,125900,1599637284,2080,2085,2085,2080,1010
20250401,125800,1597536434,2090,2090,2090,2090,2
20250401,125700,1597532254,2090,2090,2090,2090,24
20250401,125600,1597482094,2090,2080,2090,2080,154
20250401,125500,1597161499,2080,2080,2080,2080,5229
20250401,125400,1586285179,2090,2085,2090,2085,2605
20250401,125300,1580853654,2085,2085,2085,2085,0
20250401,125200,1580853654,2085,2080,2085,2080,126
20250401,125100,1580591324,2085,2085,2085,2085,15
20250401,125000,1580560049,2085,2085,2085,2085,1978
20250401,124900,1576435919,2085,2085,2085,2085,1009
20250401,124800,1574332154,2090,2090,2090,2090,0
20250401,124700,1574332154,2090,2090,2090,2090,54
20250401,124600,1574219294,2090,2090,2090,2090,100
20250401,124500,1574010294,2090,2090,2090,2090,468
20250401,124400,1573032174,2095,2090,2095,2090,1002
20250401,124300,1570937984,2092,2092,2092,2092,150
20250401,124200,1570624184,2095,2095,2095,2095,100
20250401,124100,1570414684,2095,2095,2095,2092,179
20250401,124000,1570039682,2095,2095,2095,2090,1095
20250401,123900,1567750657,2095,2095,2095,2095,0
20250401,123800,1567750657,2095,2090,2095,2090,524
20250401,123700,1566652997,2095,2095,2095,2095,0
20250401,123600,1566652997,2095,2095,2095,2095,0
20250401,123500,1566652997,2095,2095,2095,2095,0
20250401,123400,1566652997,2095,2095,2095,2095,0
20250401,123300,1566652997,2095,2095,2095,2095,6
20250401,123200,1566640427,2095,2095,2095,2095,0
20250401,123100,1566640427,2095,2090,2095,2090,275
20250401,123000,1566064377,2090,2090,2090,2090,20
20250401,122900,1566022577,2090,2090,2090,2090,0
20250401,122800,1566022577,2090,2095,2095,2090,1534
20250401,122700,1562816482,2095,2095,2095,2095,0
20250401,122600,1562816482,2095,2095,2095,2095,314
20250401,122500,1562158652,2095,2095,2095,2095,50
20250401,122400,1562053902,2095,2095,2095,2095,49
20250401,122300,1561951247,2095,2095,2095,2095,528
20250401,122200,1560845087,2095,2095,2095,2095,0
20250401,122100,1560845087,2095,2095,2095,2095,0
20250401,122000,1560845087,2095,2095,2095,2095,0
20250401,121900,1560845087,2095,2095,2095,2095,444
20250401,121800,1559914907,2095,2095,2095,2095,21
20250401,121700,1559870912,2095,2095,2095,2090,865
20250401,121600,1558058752,2095,2095,2095,2095,1
20250401,121500,1558056657,2095,2095,2095,2095,1
20250401,121400,1558054562,2095,2095,2095,2095,64
20250401,121300,1557920482,2100,2100,2100,2100,100
20250401,121200,1557710482,2100,2095,2100,2095,353
20250401,121100,1556970917,2100,2095,2100,2092,1078
20250401,121000,1554712568,2095,2095,2095,2095,0
20250401,120900,1554712568,2095,2095,2095,2092,152
20250401,120800,1554394197,2095,2095,2097,2095,1310
20250401,120700,1551649347,2095,2095,2095,2095,0
20250401,120600,1551649347,2095,2095,2095,2095,2050
20250401,120500,1547354597,2095,2095,2095,2095,1
20250401,120400,1547352502,2095,2095,2095,2095,66
20250401,120300,1547214232,2085,2095,2095,2085,404
20250401,120200,1546371852,2095,2085,2095,2085,9488
20250401,120100,1526523407,2090,2095,2095,2090,1135
20250401,120000,1524150752,2092,2095,2095,2092,60
20250401,115900,1524025082,2095,2090,2095,2090,7188
20250401,115800,1509000457,2090,2095,2095,2090,253
20250401,115700,1508470432,2090,2090,2090,2090,5787
20250401,115600,1496375602,2087,2090,2090,2087,74
20250401,115500,1496221104,2090,2090,2090,2090,221
20250401,115400,1495759214,2080,2090,2090,2080,2438
20250401,115300,1490676799,2090,2090,2090,2090,100
20250401,115200,1490467799,2085,2090,2090,2085,251
20250401,115100,1489944414,2095,2095,2095,2095,0
20250401,115000,1489944414,2095,2095,2095,2095,0
20250401,114900,1489944414,2095,2095,2095,2090,649
20250401,114800,1488584769,2095,2090,2095,2085,2030
20250401,114700,1484349539,2080,2095,2095,2080,2300
20250401,114600,1479554504,2090,2090,2090,2090,10
20250401,114500,1479533604,2095,2090,2095,2090,5002
20250401,114400,1469079414,2095,2095,2095,2095,0
20250401,114300,1469079414,2095,2095,2095,2095,0
20250401,114200,1469079414,2095,2095,2095,2095,0
20250401,114100,1469079414,2095,2090,2095,2090,96
20250401,114000,1468878299,2090,2090,2090,2090,380
20250401,113900,1468084099,2090,2090,2090,2090,584
20250401,113800,1466863539,2090,2090,2090,2090,0
20250401,113700,1466863539,2090,2095,2095,2090,7088
20250401,113600,1452049229,2095,2095,2095,2090,2604
20250401,113500,1446593869,2100,2100,2100,2100,100
20250401,113400,1446383869,2100,2090,2100,2090,5095
20250401,113300,1435687597,2090,2090,2090,2090,108
20250401,113200,1435461877,2095,2097,2097,2095,1825
20250401,113100,1431638102,2097,2097,2097,2097,499
20250401,113000,1430591699,2097,2100,2100,2097,201
20250401,112900,1430169602,2100,2100,2100,2100,1352
20250401,112800,1427330402,2100,2100,2100,2100,1342
20250401,112700,1424512202,2100,2100,2100,2100,677
20250401,112600,1423090502,2100,2100,2100,2100,2656
20250401,112500,1417512902,2100,2100,2105,2100,156
20250401,112400,1417185297,2105,2100,2105,2095,7468
20250401,112300,1401502532,2100,2100,2100,2095,17
20250401,112200,1401466907,2095,2095,2095,2095,1858
20250401,112100,1397574397,2095,2100,2100,2095,101
20250401,112000,1397362797,2095,2095,2100,2095,467
20250401,111900,1396384270,2100,2100,2100,2095,767
20250401,111800,1394774170,2100,2095,2100,2090,579
20250401,111700,1393561460,2100,2100,2100,2100,98
20250401,111600,1393355660,2100,2090,2100,2090,2001
20250401,111500,1389163560,2100,2100,2100,2090,2115
20250401,111400,1384725905,2095,2095,2100,2095,388
20250401,111300,1383913040,2095,2100,2100,2095,3695
20250401,111200,1376171015,2095,2095,2100,2095,1201
20250401,111100,1373653920,2095,2090,2095,2090,2595
20250401,111000,1368222195,2090,2090,2090,2090,13
20250401,110900,1368195025,2085,2090,2095,2085,633
20250401,110800,1366874665,2090,2090,2090,2085,322
20250401,110700,1366201785,2095,2095,2095,2095,1354
20250401,110600,1363365155,2095,2097,2097,2095,462
20250401,110500,1362397261,2095,2097,2100,2095,372
20250401,110400,1361617912,2097,2095,2097,2095,270
20250401,110300,1361052260,2095,2100,2100,2095,98
20250401,110200,1360846510,2100,2090,2100,2090,19316
20250401,110100,1320320385,2090,2090,2095,2090,174
20250401,110000,1319956575,2085,2090,2095,2085,3953
20250401,105900,1311696285,2090,2090,2095,2090,10441
20250401,105800,1289828460,2090,2085,2090,2085,8010
20250401,105700,1273093395,2080,2080,2080,2080,10
20250401,105600,1273072595,2085,2085,2085,2080,168
20250401,105500,1272722415,2085,2085,2085,2085,4675
20250401,105400,1262975040,2085,2080,2085,2080,439
20250401,105300,1262059730,2080,2075,2085,2075,397
20250401,105200,1261233520,2080,2080,2080,2080,2067
20250401,105100,1256934160,2080,2080,2080,2075,451
20250401,105000,1255997645,2075,2075,2080,2070,1345
20250401,104900,1253206445,2070,2075,2080,2070,532
20250401,104800,1252103685,2080,2075,2080,2075,1665
20250401,104700,1248641200,2075,2075,2080,2075,1237
20250401,104600,1246073740,2075,2075,2075,2075,225
20250401,104500,1245606865,2075,2070,2075,2070,112
20250401,104400,1245374775,2080,2070,2080,2070,3246
20250401,104300,1238645440,2060,2065,2065,2060,333
20250401,104200,1237958195,2060,2060,2060,2060,15
20250401,104100,1237927295,2055,2055,2055,2055,526
20250401,104000,1236846365,2065,2055,2065,2055,6487
20250401,103900,1223514830,2060,2065,2065,2060,261
20250401,103800,1222976670,2060,2060,2060,2055,2556
20250401,103700,1217711330,2055,2055,2055,2055,270
20250401,103600,1217156480,2055,2055,2055,2055,247
20250401,103500,1216648895,2055,2060,2060,2055,1457
20250401,103400,1213653710,2060,2060,2060,2060,1000
20250401,103300,1211593710,2065,2065,2070,2065,1845
20250401,103200,1207783035,2070,2070,2070,2070,245
20250401,103100,1207275885,2070,2070,2070,2070,0
20250401,103000,1207275885,2070,2070,2075,2070,3071
20250401,102900,1200911435,2070,2070,2075,2070,431
20250401,102800,1200017710,2070,2075,2075,2070,292
20250401,102700,1199412990,2075,2060,2075,2050,17729
20250401,102600,1162845185,2060,2052,2060,2050,732
20250401,102500,1161342225,2050,2060,2060,2050,626
20250401,102400,1160055614,2060,2055,2060,2055,150
20250401,102300,1159746824,2055,2055,2060,2055,1710
20250401,102200,1156228404,2055,2055,2055,2055,1092
20250401,102100,1153984344,2055,2055,2055,2055,4155
20250401,102000,1145445819,2060,2060,2065,2060,1935
20250401,101900,1141459429,2060,2060,2060,2060,157
20250401,101800,1141136009,2060,2060,2060,2060,618
20250401,101700,1139862929,2060,2060,2065,2060,195
20250401,101600,1139461224,2060,2065,2065,2060,505
20250401,101500,1138418899,2065,2065,2065,2060,1669
20250401,101400,1134974094,2065,2060,2065,2060,9473
20250401,101300,1115438804,2060,2050,2060,2050,238
20250401,101200,1114950824,2050,2055,2055,2050,688
20250401,101100,1113536989,2055,2045,2055,2045,816
20250401,101000,1111860384,2050,2050,2050,2050,1403
20250401,100900,1108984234,2050,2045,2050,2045,1418
20250401,100800,1106082254,2045,2035,2045,2035,3183
20250401,100700,1099589449,2035,2025,2035,2020,10293
20250401,100600,1078723444,2025,2030,2030,2025,493
20250401,100500,1077725104,2030,2035,2035,2030,10957
20250401,100400,1055472609,2030,2030,2035,2030,14770
20250401,100300,1025484194,2040,2035,2040,2035,1755
20250401,100200,1021912744,2030,2035,2035,2025,1581
20250401,100100,1018705149,2035,2025,2040,2025,2909
20250401,100000,1012789079,2035,2030,2035,2030,4685
20250401,095900,1003265104,2040,2040,2040,2040,0
20250401,095800,1003265104,2040,2040,2040,2040,0
20250401,095700,1003265104,2040,2040,2040,2040,0
20250401,095600,1003265104,2040,2040,2040,2025,7944
20250401,095500,987141014,2035,2040,2040,2032,4267
20250401,095400,978458030,2040,2040,2040,2040,33
20250401,095300,978390710,2040,2035,2040,2035,220
20250401,095200,977942410,2035,2040,2045,2035,2413
20250401,095100,973020210,2045,2045,2045,2045,0
20250401,095000,973020210,2045,2050,2050,2045,314
20250401,094900,972377885,2050,2050,2050,2050,504
20250401,094800,971344685,2050,2045,2050,2040,3527
20250401,094700,964135415,2045,2042,2045,2040,842
20250401,094600,962415254,2042,2040,2042,2035,500
20250401,094500,961395743,2040,2040,2040,2035,2974
20250401,094400,955328793,2040,2040,2040,2035,276
20250401,094300,954766753,2040,2040,2040,2035,507
20250401,094200,953734748,2040,2047,2050,2040,13971
20250401,094100,925211993,2045,2045,2045,2040,1352
20250401,094000,922452093,2045,2040,2045,2040,1394
20250401,093900,919603113,2040,2045,2045,2040,7276
20250401,093800,904759323,2045,2045,2045,2045,2314
20250401,093700,900027193,2050,2045,2050,2045,364
20250401,093600,899282728,2045,2045,2050,2040,1355
20250401,093500,896510818,2040,2045,2045,2040,9069
20250401,093400,878009693,2050,2050,2050,2050,1114
20250401,093300,875725993,2045,2050,2050,2045,6815
20250401,093200,861789068,2050,2050,2050,2045,1467
20250401,093100,858781748,2050,2050,2065,2050,5265
20250401,093000,847988048,2050,2060,2065,2050,9884
20250401,092900,827691223,2050,2050,2060,2050,5066
20250401,092800,817298983,2050,2060,2065,2050,17063
20250401,092700,782217928,2065,2070,2070,2065,2906
20250401,092600,776216878,2070,2070,2070,2070,1552
20250401,092500,773004238,2070,2075,2075,2070,1059
20250401,092400,770810058,2075,2070,2075,2065,5226
20250401,092300,760003643,2070,2080,2080,2070,3882
20250401,092200,751942803,2080,2075,2080,2065,5756
20250401,092100,740002467,2080,2080,2082,2080,828
20250401,092000,738280187,2080,2085,2085,2075,3090
20250401,091900,731860462,2080,2080,2080,2080,3483
20250401,091800,724615822,2085,2080,2085,2080,1336
20250401,091700,721830625,2085,2090,2090,2085,3783
20250401,091600,713942810,2090,2085,2090,2085,5692
20250401,091500,702069530,2085,2090,2090,2080,11027
20250401,091400,679065835,2095,2100,2100,2090,1880
20250401,091300,675128175,2100,2095,2100,2090,5337
20250401,091200,663947085,2095,2095,2095,2090,1342
20250401,091100,661136645,2095,2090,2105,2090,26063
20250401,091000,606512015,2090,2095,2100,2090,16159
20250401,090900,572690650,2085,2105,2105,2085,11419
20250401,090800,548817370,2105,2085,2105,2080,25229
20250401,090700,496006895,2075,2075,2085,2070,6489
20250401,090600,482536880,2075,2060,2075,2050,19647
20250401,090500,441938470,2055,2040,2060,2040,4955
20250401,090400,431759205,2040,2045,2045,2040,1601
20250401,090300,428492665,2055,2050,2055,2040,29541
20250401,090200,368065475,2050,2050,2065,2045,5658
20250401,090100,356451840,2050,2040,2065,2025,51412
20250401,090000,251484910,2055,2010,2060,2010,124413
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 200300 1936806599 2090 2090 2090 2090 4755
3 20250401 200200 1936806599 2090 2090 2090 2090 0
4 20250401 200100 1936806599 2090 2090 2090 2090 0
5 20250401 200000 1936806599 2090 2090 2090 2090 0
6 20250401 195900 1936806599 2090 2090 2090 2090 0
7 20250401 195800 1936806599 2090 2090 2090 2090 0
8 20250401 195700 1936806599 2090 2090 2090 2090 0
9 20250401 195600 1936806599 2090 2090 2090 2090 0
10 20250401 195500 1936806599 2090 2090 2090 2090 0
11 20250401 195400 1936806599 2090 2090 2090 2090 0
12 20250401 195300 1936806599 2090 2090 2090 2090 0
13 20250401 195200 1936806599 2090 2090 2090 2090 0
14 20250401 195100 1936806599 2090 2090 2090 2090 0
15 20250401 195000 1936806599 2090 2090 2090 2090 0
16 20250401 194900 1936806599 2090 2090 2090 2090 0
17 20250401 194800 1936806599 2090 2090 2090 2090 0
18 20250401 194700 1936806599 2090 2090 2090 2090 0
19 20250401 194600 1936806599 2090 2090 2090 2090 0
20 20250401 194500 1936806599 2090 2090 2090 2090 0
21 20250401 194400 1936806599 2090 2090 2090 2090 0
22 20250401 194300 1936806599 2090 2090 2090 2090 0
23 20250401 194200 1936806599 2090 2090 2090 2090 0
24 20250401 194100 1936806599 2090 2090 2090 2090 0
25 20250401 194000 1936806599 2090 2090 2090 2090 0
26 20250401 193900 1936806599 2090 2090 2090 2090 0
27 20250401 193800 1936806599 2090 2090 2090 2090 0
28 20250401 193700 1936806599 2090 2090 2090 2090 0
29 20250401 193600 1936806599 2090 2090 2090 2090 0
30 20250401 193500 1936806599 2090 2090 2090 2090 0
31 20250401 193400 1936806599 2090 2090 2090 2090 0
32 20250401 193300 1936806599 2090 2090 2090 2090 4755
33 20250401 193200 1936806599 2090 2090 2090 2090 0
34 20250401 193100 1936806599 2090 2090 2090 2090 0
35 20250401 193000 1936806599 2090 2090 2090 2090 0
36 20250401 192900 1936806599 2090 2090 2090 2090 0
37 20250401 192800 1936806599 2090 2090 2090 2090 0
38 20250401 192700 1936806599 2090 2090 2090 2090 0
39 20250401 192600 1936806599 2090 2090 2090 2090 0
40 20250401 192500 1936806599 2090 2090 2090 2090 0
41 20250401 192400 1936806599 2090 2090 2090 2090 0
42 20250401 192300 1936806599 2090 2090 2090 2090 0
43 20250401 192200 1936806599 2090 2090 2090 2090 0
44 20250401 192100 1936806599 2090 2090 2090 2090 0
45 20250401 192000 1936806599 2090 2090 2090 2090 0
46 20250401 191900 1936806599 2090 2090 2090 2090 0
47 20250401 191800 1936806599 2090 2090 2090 2090 0
48 20250401 191700 1936806599 2090 2090 2090 2090 0
49 20250401 191600 1936806599 2090 2090 2090 2090 0
50 20250401 191500 1936806599 2090 2090 2090 2090 0
51 20250401 191400 1936806599 2090 2090 2090 2090 0
52 20250401 191300 1936806599 2090 2090 2090 2090 0
53 20250401 191200 1936806599 2090 2090 2090 2090 0
54 20250401 191100 1936806599 2090 2090 2090 2090 0
55 20250401 191000 1936806599 2090 2090 2090 2090 0
56 20250401 190900 1936806599 2090 2090 2090 2090 0
57 20250401 190800 1936806599 2090 2090 2090 2090 0
58 20250401 190700 1936806599 2090 2090 2090 2090 0
59 20250401 190600 1936806599 2090 2090 2090 2090 0
60 20250401 190500 1936806599 2090 2090 2090 2090 0
61 20250401 190400 1936806599 2090 2090 2090 2090 0
62 20250401 190300 1936806599 2090 2090 2090 2090 4755
63 20250401 190200 1936806599 2090 2090 2090 2090 0
64 20250401 190100 1936806599 2090 2090 2090 2090 0
65 20250401 190000 1936806599 2090 2090 2090 2090 0
66 20250401 185900 1936806599 2090 2090 2090 2090 0
67 20250401 185800 1936806599 2090 2090 2090 2090 0
68 20250401 185700 1936806599 2090 2090 2090 2090 0
69 20250401 185600 1936806599 2090 2090 2090 2090 0
70 20250401 185500 1936806599 2090 2090 2090 2090 0
71 20250401 185400 1936806599 2090 2090 2090 2090 0
72 20250401 185300 1936806599 2090 2090 2090 2090 0
73 20250401 185200 1936806599 2090 2090 2090 2090 0
74 20250401 185100 1936806599 2090 2090 2090 2090 0
75 20250401 185000 1936806599 2090 2090 2090 2090 0
76 20250401 184900 1936806599 2090 2090 2090 2090 0
77 20250401 184800 1936806599 2090 2090 2090 2090 0
78 20250401 184700 1936806599 2090 2090 2090 2090 0
79 20250401 184600 1936806599 2090 2090 2090 2090 0
80 20250401 184500 1936806599 2090 2090 2090 2090 0
81 20250401 184400 1936806599 2090 2090 2090 2090 0
82 20250401 184300 1936806599 2090 2090 2090 2090 0
83 20250401 184200 1936806599 2090 2090 2090 2090 0
84 20250401 184100 1936806599 2090 2090 2090 2090 0
85 20250401 184000 1936806599 2090 2090 2090 2090 0
86 20250401 183900 1936806599 2090 2090 2090 2090 0
87 20250401 183800 1936806599 2090 2090 2090 2090 0
88 20250401 183700 1936806599 2090 2090 2090 2090 0
89 20250401 183600 1936806599 2090 2090 2090 2090 0
90 20250401 183500 1936806599 2090 2090 2090 2090 0
91 20250401 183400 1936806599 2090 2090 2090 2090 0
92 20250401 183300 1936806599 2090 2090 2090 2090 4755
93 20250401 183200 1936806599 2090 2090 2090 2090 0
94 20250401 183100 1936806599 2090 2090 2090 2090 0
95 20250401 183000 1936806599 2090 2090 2090 2090 0
96 20250401 182900 1936806599 2090 2090 2090 2090 0
97 20250401 182800 1936806599 2090 2090 2090 2090 0
98 20250401 182700 1936806599 2090 2090 2090 2090 0
99 20250401 182600 1936806599 2090 2090 2090 2090 0
100 20250401 182500 1936806599 2090 2090 2090 2090 0
101 20250401 182400 1936806599 2090 2090 2090 2090 0
102 20250401 182300 1936806599 2090 2090 2090 2090 0
103 20250401 182200 1936806599 2090 2090 2090 2090 0
104 20250401 182100 1936806599 2090 2090 2090 2090 0
105 20250401 182000 1936806599 2090 2090 2090 2090 0
106 20250401 181900 1936806599 2090 2090 2090 2090 0
107 20250401 181800 1936806599 2090 2090 2090 2090 0
108 20250401 181700 1936806599 2090 2090 2090 2090 0
109 20250401 181600 1936806599 2090 2090 2090 2090 0
110 20250401 181500 1936806599 2090 2090 2090 2090 0
111 20250401 181400 1936806599 2090 2090 2090 2090 0
112 20250401 181300 1936806599 2090 2090 2090 2090 0
113 20250401 181200 1936806599 2090 2090 2090 2090 0
114 20250401 181100 1936806599 2090 2090 2090 2090 0
115 20250401 181000 1936806599 2090 2090 2090 2090 0
116 20250401 180900 1936806599 2090 2090 2090 2090 0
117 20250401 180800 1936806599 2090 2090 2090 2090 0
118 20250401 180700 1936806599 2090 2090 2090 2090 0
119 20250401 180600 1936806599 2090 2090 2090 2090 0
120 20250401 180500 1936806599 2090 2090 2090 2090 0
121 20250401 180400 1936806599 2090 2090 2090 2090 0
122 20250401 180300 1936806599 2090 2090 2090 2090 4755
123 20250401 180200 1936806599 2090 2090 2090 2090 0
124 20250401 180100 1936806599 2090 2090 2090 2090 0
125 20250401 180000 1936806599 2090 2090 2090 2090 0
126 20250401 175900 1936806599 2090 2090 2090 2090 0
127 20250401 175800 1936806599 2090 2090 2090 2090 0
128 20250401 175700 1936806599 2090 2090 2090 2090 0
129 20250401 175600 1936806599 2090 2090 2090 2090 0
130 20250401 175500 1936806599 2090 2090 2090 2090 0
131 20250401 175400 1936806599 2090 2090 2090 2090 0
132 20250401 175300 1936806599 2090 2090 2090 2090 0
133 20250401 175200 1936806599 2090 2090 2090 2090 0
134 20250401 175100 1936806599 2090 2090 2090 2090 0
135 20250401 175000 1936806599 2090 2090 2090 2090 0
136 20250401 174900 1936806599 2090 2090 2090 2090 0
137 20250401 174800 1936806599 2090 2090 2090 2090 0
138 20250401 174700 1936806599 2090 2090 2090 2090 0
139 20250401 174600 1936806599 2090 2090 2090 2090 0
140 20250401 174500 1936806599 2090 2090 2090 2090 0
141 20250401 174400 1936806599 2090 2090 2090 2090 0
142 20250401 174300 1936806599 2090 2090 2090 2090 0
143 20250401 174200 1936806599 2090 2090 2090 2090 0
144 20250401 174100 1936806599 2090 2090 2090 2090 0
145 20250401 174000 1936806599 2090 2090 2090 2090 0
146 20250401 173900 1936806599 2090 2090 2090 2090 0
147 20250401 173800 1936806599 2090 2090 2090 2090 0
148 20250401 173700 1936806599 2090 2090 2090 2090 0
149 20250401 173600 1936806599 2090 2090 2090 2090 0
150 20250401 173500 1936806599 2090 2090 2090 2090 0
151 20250401 173400 1936806599 2090 2090 2090 2090 0
152 20250401 173300 1936806599 2090 2090 2090 2090 4755
153 20250401 173200 1936806599 2090 2090 2090 2090 0
154 20250401 173100 1936806599 2090 2090 2090 2090 0
155 20250401 173000 1936806599 2090 2090 2090 2090 0
156 20250401 172900 1936806599 2090 2090 2090 2090 0
157 20250401 172800 1936806599 2090 2090 2090 2090 0
158 20250401 172700 1936806599 2090 2090 2090 2090 0
159 20250401 172600 1936806599 2090 2090 2090 2090 0
160 20250401 172500 1936806599 2090 2090 2090 2090 0
161 20250401 172400 1936806599 2090 2090 2090 2090 0
162 20250401 172300 1936806599 2090 2090 2090 2090 0
163 20250401 172200 1936806599 2090 2090 2090 2090 0
164 20250401 172100 1936806599 2090 2090 2090 2090 0
165 20250401 172000 1936806599 2090 2090 2090 2090 0
166 20250401 171900 1936806599 2090 2090 2090 2090 0
167 20250401 171800 1936806599 2090 2090 2090 2090 0
168 20250401 171700 1936806599 2090 2090 2090 2090 0
169 20250401 171600 1936806599 2090 2090 2090 2090 0
170 20250401 171500 1936806599 2090 2090 2090 2090 0
171 20250401 171400 1936806599 2090 2090 2090 2090 0
172 20250401 171300 1936806599 2090 2090 2090 2090 0
173 20250401 171200 1936806599 2090 2090 2090 2090 0
174 20250401 171100 1936806599 2090 2090 2090 2090 0
175 20250401 171000 1936806599 2090 2090 2090 2090 0
176 20250401 170900 1936806599 2090 2090 2090 2090 0
177 20250401 170800 1936806599 2090 2090 2090 2090 0
178 20250401 170700 1936806599 2090 2090 2090 2090 0
179 20250401 170600 1936806599 2090 2090 2090 2090 0
180 20250401 170500 1936806599 2090 2090 2090 2090 0
181 20250401 170400 1936806599 2090 2090 2090 2090 0
182 20250401 170300 1936806599 2090 2090 2090 2090 4755
183 20250401 170200 1936806599 2090 2090 2090 2090 0
184 20250401 170100 1936806599 2090 2090 2090 2090 0
185 20250401 170000 1936806599 2090 2090 2090 2090 0
186 20250401 165900 1936806599 2090 2090 2090 2090 0
187 20250401 165800 1936806599 2090 2090 2090 2090 0
188 20250401 165700 1936806599 2090 2090 2090 2090 0
189 20250401 165600 1936806599 2090 2090 2090 2090 0
190 20250401 165500 1936806599 2090 2090 2090 2090 0
191 20250401 165400 1936806599 2090 2090 2090 2090 0
192 20250401 165300 1936806599 2090 2090 2090 2090 0
193 20250401 165200 1936806599 2090 2090 2090 2090 0
194 20250401 165100 1936806599 2090 2090 2090 2090 0
195 20250401 165000 1936806599 2090 2090 2090 2090 0
196 20250401 164900 1936806599 2090 2090 2090 2090 0
197 20250401 164800 1936806599 2090 2090 2090 2090 0
198 20250401 164700 1936806599 2090 2090 2090 2090 0
199 20250401 164600 1936806599 2090 2090 2090 2090 0
200 20250401 164500 1936806599 2090 2090 2090 2090 0
201 20250401 164400 1936806599 2090 2090 2090 2090 0
202 20250401 164300 1936806599 2090 2090 2090 2090 0
203 20250401 164200 1936806599 2090 2090 2090 2090 0
204 20250401 164100 1936806599 2090 2090 2090 2090 0
205 20250401 164000 1936806599 2090 2090 2090 2090 0
206 20250401 163900 1936806599 2090 2090 2090 2090 0
207 20250401 163800 1936806599 2090 2090 2090 2090 0
208 20250401 163700 1936806599 2090 2090 2090 2090 0
209 20250401 163600 1936806599 2090 2090 2090 2090 0
210 20250401 163500 1936806599 2090 2090 2090 2090 0
211 20250401 163400 1936806599 2090 2090 2090 2090 0
212 20250401 163300 1936806599 2090 2090 2090 2090 4755
213 20250401 163200 1936806599 2090 2090 2090 2090 0
214 20250401 163100 1936806599 2090 2090 2090 2090 0
215 20250401 163000 1936806599 2090 2090 2090 2090 0
216 20250401 162900 1936806599 2090 2090 2090 2090 0
217 20250401 162800 1936806599 2090 2090 2090 2090 0
218 20250401 162700 1936806599 2090 2090 2090 2090 0
219 20250401 162600 1936806599 2090 2090 2090 2090 0
220 20250401 162500 1936806599 2090 2090 2090 2090 0
221 20250401 162400 1936806599 2090 2090 2090 2090 0
222 20250401 162300 1936806599 2090 2090 2090 2090 0
223 20250401 162200 1936806599 2090 2090 2090 2090 0
224 20250401 162100 1936806599 2090 2090 2090 2090 0
225 20250401 162000 1936806599 2090 2090 2090 2090 0
226 20250401 161900 1936806599 2090 2090 2090 2090 0
227 20250401 161800 1936806599 2090 2090 2090 2090 0
228 20250401 161700 1936806599 2090 2090 2090 2090 0
229 20250401 161600 1936806599 2090 2090 2090 2090 0
230 20250401 161500 1936806599 2090 2090 2090 2090 0
231 20250401 161400 1936806599 2090 2090 2090 2090 0
232 20250401 161300 1936806599 2090 2090 2090 2090 0
233 20250401 161200 1936806599 2090 2090 2090 2090 0
234 20250401 161100 1936806599 2090 2090 2090 2090 0
235 20250401 161000 1936806599 2090 2090 2090 2090 0
236 20250401 160900 1936806599 2090 2090 2090 2090 0
237 20250401 160800 1936806599 2090 2090 2090 2090 0
238 20250401 160700 1936806599 2090 2090 2090 2090 0
239 20250401 160600 1936806599 2090 2090 2090 2090 0
240 20250401 160500 1936806599 2090 2090 2090 2090 0
241 20250401 160400 1936806599 2090 2090 2090 2090 0
242 20250401 160300 1936806599 2090 2090 2090 2090 4755
243 20250401 160200 1936806599 2090 2090 2090 2090 0
244 20250401 160100 1936806599 2090 2090 2090 2090 0
245 20250401 160000 1936806599 2090 2090 2090 2090 0
246 20250401 155900 1936806599 2090 2090 2090 2090 0
247 20250401 155800 1936806599 2090 2090 2090 2090 0
248 20250401 155700 1936806599 2090 2090 2090 2090 0
249 20250401 155600 1936806599 2090 2090 2090 2090 0
250 20250401 155500 1936806599 2090 2090 2090 2090 0
251 20250401 155400 1936806599 2090 2090 2090 2090 0
252 20250401 155300 1936806599 2090 2090 2090 2090 0
253 20250401 155200 1936806599 2090 2090 2090 2090 0
254 20250401 155100 1936806599 2090 2090 2090 2090 0
255 20250401 155000 1936806599 2090 2090 2090 2090 0
256 20250401 154900 1936806599 2090 2090 2090 2090 0
257 20250401 154800 1936806599 2090 2090 2090 2090 0
258 20250401 154700 1936806599 2090 2090 2090 2090 0
259 20250401 154600 1936806599 2090 2090 2090 2090 0
260 20250401 154500 1936806599 2090 2090 2090 2090 0
261 20250401 154400 1936806599 2090 2090 2090 2090 0
262 20250401 154300 1936806599 2090 2090 2090 2090 0
263 20250401 154200 1936806599 2090 2090 2090 2090 0
264 20250401 154100 1936806599 2090 2090 2090 2090 0
265 20250401 154000 1936806599 2090 2090 2090 2090 0
266 20250401 153900 1936806599 2090 2090 2090 2090 0
267 20250401 153800 1936806599 2090 2090 2090 2090 0
268 20250401 153700 1936806599 2090 2090 2090 2090 0
269 20250401 153600 1936806599 2090 2090 2090 2090 0
270 20250401 153500 1936806599 2090 2090 2090 2090 0
271 20250401 153400 1936806599 2090 2090 2090 2090 0
272 20250401 153300 1936806599 2090 2090 2090 2090 4755
273 20250401 153200 1936806599 2090 2090 2090 2090 0
274 20250401 153100 1936806599 2090 2090 2090 2090 0
275 20250401 153000 1936806599 2090 2090 2090 2090 4755
276 20250401 152900 1926868649 2080 2080 2080 2080 0
277 20250401 152800 1926868649 2080 2080 2080 2080 0
278 20250401 152700 1926868649 2080 2080 2080 2080 0
279 20250401 152600 1926868649 2080 2080 2080 2080 0
280 20250401 152500 1926868649 2080 2080 2080 2080 0
281 20250401 152400 1926868649 2080 2080 2080 2080 0
282 20250401 152300 1926868649 2080 2080 2080 2080 0
283 20250401 152200 1926868649 2080 2080 2080 2080 0
284 20250401 152100 1926868649 2080 2080 2080 2080 0
285 20250401 152000 1926868649 2080 2080 2080 2080 0
286 20250401 151900 1926868649 2080 2095 2095 2080 4606
287 20250401 151800 1917281859 2095 2095 2095 2080 3287
288 20250401 151700 1910407579 2095 2085 2095 2080 10350
289 20250401 151600 1888828419 2095 2090 2095 2085 681
290 20250401 151500 1887404274 2085 2090 2095 2085 3891
291 20250401 151400 1879275404 2090 2090 2090 2090 2390
292 20250401 151300 1874280304 2090 2090 2090 2090 2615
293 20250401 151200 1868814954 2090 2090 2090 2090 571
294 20250401 151100 1867621564 2090 2090 2090 2085 548
295 20250401 151000 1866478379 2080 2080 2090 2080 1226
296 20250401 150900 1863920774 2085 2085 2085 2080 138
297 20250401 150800 1863633154 2085 2085 2085 2085 639
298 20250401 150700 1862300839 2085 2080 2085 2080 2905
299 20250401 150600 1856251079 2085 2080 2085 2080 5068
300 20250401 150500 1845709369 2085 2082 2085 2082 335
301 20250401 150400 1845010909 2085 2090 2090 2085 10286
302 20250401 150300 1823564589 2085 2085 2090 2085 412
303 20250401 150200 1822705069 2090 2085 2090 2085 1158
304 20250401 150100 1820288639 2085 2090 2090 2085 11757
305 20250401 150000 1795727829 2090 2090 2090 2085 544
306 20250401 145900 1794591369 2085 2085 2085 2085 126
307 20250401 145800 1794328659 2085 2085 2085 2085 0
308 20250401 145700 1794328659 2085 2085 2085 2085 801
309 20250401 145600 1792658574 2085 2085 2085 2085 54
310 20250401 145500 1792545984 2085 2090 2090 2085 5100
311 20250401 145400 1781911984 2090 2085 2090 2085 31
312 20250401 145300 1781847344 2085 2085 2085 2085 761
313 20250401 145200 1780260659 2090 2085 2090 2085 43
314 20250401 145100 1780170794 2090 2090 2090 2090 6
315 20250401 145000 1780158254 2085 2085 2085 2085 0
316 20250401 144900 1780158254 2085 2085 2085 2085 53
317 20250401 144800 1780047749 2085 2090 2090 2085 210
318 20250401 144700 1779609849 2087 2087 2087 2087 5
319 20250401 144600 1779599414 2090 2085 2090 2085 716
320 20250401 144500 1778105524 2090 2085 2090 2085 665
321 20250401 144400 1776716499 2085 2085 2085 2085 644
322 20250401 144300 1775373759 2085 2085 2085 2085 300
323 20250401 144200 1774748259 2085 2085 2085 2085 1067
324 20250401 144100 1772523564 2085 2085 2085 2085 100
325 20250401 144000 1772315064 2085 2085 2085 2085 659
326 20250401 143900 1770941049 2085 2080 2085 2080 1259
327 20250401 143800 1768319829 2075 2090 2090 2075 3027
328 20250401 143700 1762021444 2090 2085 2090 2085 3509
329 20250401 143600 1754705134 2085 2085 2085 2085 180
330 20250401 143500 1754329834 2085 2085 2085 2085 35
331 20250401 143400 1754256859 2085 2090 2090 2085 194
332 20250401 143300 1753852359 2090 2090 2090 2090 829
333 20250401 143200 1752119749 2090 2090 2090 2090 127
334 20250401 143100 1751854319 2090 2090 2090 2090 0
335 20250401 143000 1751854319 2090 2090 2090 2090 0
336 20250401 142900 1751854319 2090 2090 2090 2090 100
337 20250401 142800 1751645319 2090 2090 2090 2090 0
338 20250401 142700 1751645319 2090 2090 2090 2090 1293
339 20250401 142600 1748942949 2090 2090 2090 2090 93
340 20250401 142500 1748748579 2090 2090 2090 2090 110
341 20250401 142400 1748518679 2090 2090 2090 2090 300
342 20250401 142300 1747891679 2090 2080 2090 2080 2620
343 20250401 142200 1742439439 2080 2090 2090 2080 627
344 20250401 142100 1741133879 2090 2090 2090 2090 0
345 20250401 142000 1741133879 2090 2090 2090 2090 124
346 20250401 141900 1740874719 2090 2090 2090 2090 30
347 20250401 141800 1740812019 2090 2090 2090 2085 143
348 20250401 141700 1740513399 2090 2085 2090 2085 401
349 20250401 141600 1739677309 2085 2090 2090 2085 556
350 20250401 141500 1738518019 2090 2085 2090 2085 962
351 20250401 141400 1736512189 2085 2085 2085 2085 50
352 20250401 141300 1736407939 2085 2085 2085 2085 3
353 20250401 141200 1736401684 2085 2085 2085 2085 120
354 20250401 141100 1736151484 2085 2085 2085 2085 1
355 20250401 141000 1736149399 2090 2085 2090 2085 240
356 20250401 140900 1735648349 2090 2085 2090 2080 1541
357 20250401 140800 1732438024 2090 2090 2090 2090 201
358 20250401 140700 1732017934 2090 2090 2090 2090 10
359 20250401 140600 1731997034 2085 2085 2085 2085 1500
360 20250401 140500 1728869534 2090 2080 2090 2080 4231
361 20250401 140400 1720056154 2080 2082 2082 2080 209
362 20250401 140300 1719621416 2080 2080 2080 2080 0
363 20250401 140200 1719621416 2080 2080 2080 2080 0
364 20250401 140100 1719621416 2080 2080 2080 2080 4
365 20250401 140000 1719613096 2080 2080 2080 2080 9
366 20250401 135900 1719594376 2080 2080 2080 2080 2000
367 20250401 135800 1715434376 2080 2080 2080 2080 500
368 20250401 135700 1714394376 2080 2082 2082 2080 1885
369 20250401 135600 1710470298 2082 2082 2082 2082 287
370 20250401 135500 1709872764 2090 2090 2090 2090 255
371 20250401 135400 1709339814 2090 2080 2090 2080 2382
372 20250401 135300 1704382039 2090 2090 2090 2090 0
373 20250401 135200 1704382039 2090 2090 2090 2090 0
374 20250401 135100 1704382039 2090 2090 2090 2090 396
375 20250401 135000 1703554399 2090 2085 2090 2085 10257
376 20250401 134900 1682160134 2080 2080 2080 2080 1453
377 20250401 134800 1679137894 2085 2080 2085 2080 2031
378 20250401 134700 1674913259 2080 2080 2080 2080 100
379 20250401 134600 1674705259 2085 2085 2085 2085 2
380 20250401 134500 1674701089 2080 2080 2080 2080 430
381 20250401 134400 1673806689 2080 2080 2080 2080 600
382 20250401 134300 1672558689 2080 2080 2080 2080 8
383 20250401 134200 1672542049 2085 2080 2085 2080 306
384 20250401 134100 1671904439 2085 2085 2085 2085 200
385 20250401 134000 1671487439 2085 2085 2090 2085 4829
386 20250401 133900 1661418494 2085 2085 2085 2085 4760
387 20250401 133800 1651493894 2085 2085 2090 2085 2171
388 20250401 133700 1646962004 2085 2085 2090 2085 295
389 20250401 133600 1646346429 2090 2090 2090 2090 1
390 20250401 133500 1646344339 2090 2085 2090 2085 548
391 20250401 133400 1645201619 2085 2085 2085 2085 358
392 20250401 133300 1644455189 2085 2085 2085 2085 0
393 20250401 133200 1644455189 2085 2085 2085 2085 1400
394 20250401 133100 1641536189 2085 2085 2085 2085 1039
395 20250401 133000 1639369874 2085 2085 2085 2085 2132
396 20250401 132900 1634924654 2085 2085 2085 2085 1135
397 20250401 132800 1632558179 2085 2085 2085 2085 1949
398 20250401 132700 1628494514 2085 2085 2085 2085 0
399 20250401 132600 1628494514 2085 2085 2085 2085 0
400 20250401 132500 1628494514 2085 2085 2085 2085 123
401 20250401 132400 1628238059 2080 2080 2080 2080 0
402 20250401 132300 1628238059 2080 2080 2080 2080 1
403 20250401 132200 1628235979 2090 2085 2090 2085 401
404 20250401 132100 1627399889 2085 2085 2085 2080 1124
405 20250401 132000 1625056454 2085 2090 2090 2085 2420
406 20250401 131900 1620010574 2090 2085 2090 2085 2403
407 20250401 131800 1615000314 2080 2085 2085 2080 5
408 20250401 131700 1614989909 2085 2085 2085 2085 20
409 20250401 131600 1614948209 2085 2080 2085 2080 51
410 20250401 131500 1614842124 2080 2080 2080 2080 100
411 20250401 131400 1614634124 2085 2080 2085 2080 2657
412 20250401 131300 1609107434 2080 2080 2080 2080 5
413 20250401 131200 1609097034 2080 2080 2080 2080 0
414 20250401 131100 1609097034 2080 2080 2080 2080 1
415 20250401 131000 1609094954 2075 2080 2080 2075 26
416 20250401 130900 1609040879 2080 2075 2080 2075 12
417 20250401 130800 1609015924 2075 2080 2080 2075 1025
418 20250401 130700 1606888924 2080 2075 2080 2075 53
419 20250401 130600 1606778884 2080 2080 2080 2080 177
420 20250401 130500 1606410724 2080 2080 2080 2080 191
421 20250401 130400 1606013444 2080 2080 2080 2080 10
422 20250401 130300 1605992644 2080 2080 2080 2080 55
423 20250401 130200 1605878244 2080 2080 2080 2080 174
424 20250401 130100 1605516324 2080 2080 2080 2080 1853
425 20250401 130000 1601662084 2080 2090 2090 2080 973
426 20250401 125900 1599637284 2080 2085 2085 2080 1010
427 20250401 125800 1597536434 2090 2090 2090 2090 2
428 20250401 125700 1597532254 2090 2090 2090 2090 24
429 20250401 125600 1597482094 2090 2080 2090 2080 154
430 20250401 125500 1597161499 2080 2080 2080 2080 5229
431 20250401 125400 1586285179 2090 2085 2090 2085 2605
432 20250401 125300 1580853654 2085 2085 2085 2085 0
433 20250401 125200 1580853654 2085 2080 2085 2080 126
434 20250401 125100 1580591324 2085 2085 2085 2085 15
435 20250401 125000 1580560049 2085 2085 2085 2085 1978
436 20250401 124900 1576435919 2085 2085 2085 2085 1009
437 20250401 124800 1574332154 2090 2090 2090 2090 0
438 20250401 124700 1574332154 2090 2090 2090 2090 54
439 20250401 124600 1574219294 2090 2090 2090 2090 100
440 20250401 124500 1574010294 2090 2090 2090 2090 468
441 20250401 124400 1573032174 2095 2090 2095 2090 1002
442 20250401 124300 1570937984 2092 2092 2092 2092 150
443 20250401 124200 1570624184 2095 2095 2095 2095 100
444 20250401 124100 1570414684 2095 2095 2095 2092 179
445 20250401 124000 1570039682 2095 2095 2095 2090 1095
446 20250401 123900 1567750657 2095 2095 2095 2095 0
447 20250401 123800 1567750657 2095 2090 2095 2090 524
448 20250401 123700 1566652997 2095 2095 2095 2095 0
449 20250401 123600 1566652997 2095 2095 2095 2095 0
450 20250401 123500 1566652997 2095 2095 2095 2095 0
451 20250401 123400 1566652997 2095 2095 2095 2095 0
452 20250401 123300 1566652997 2095 2095 2095 2095 6
453 20250401 123200 1566640427 2095 2095 2095 2095 0
454 20250401 123100 1566640427 2095 2090 2095 2090 275
455 20250401 123000 1566064377 2090 2090 2090 2090 20
456 20250401 122900 1566022577 2090 2090 2090 2090 0
457 20250401 122800 1566022577 2090 2095 2095 2090 1534
458 20250401 122700 1562816482 2095 2095 2095 2095 0
459 20250401 122600 1562816482 2095 2095 2095 2095 314
460 20250401 122500 1562158652 2095 2095 2095 2095 50
461 20250401 122400 1562053902 2095 2095 2095 2095 49
462 20250401 122300 1561951247 2095 2095 2095 2095 528
463 20250401 122200 1560845087 2095 2095 2095 2095 0
464 20250401 122100 1560845087 2095 2095 2095 2095 0
465 20250401 122000 1560845087 2095 2095 2095 2095 0
466 20250401 121900 1560845087 2095 2095 2095 2095 444
467 20250401 121800 1559914907 2095 2095 2095 2095 21
468 20250401 121700 1559870912 2095 2095 2095 2090 865
469 20250401 121600 1558058752 2095 2095 2095 2095 1
470 20250401 121500 1558056657 2095 2095 2095 2095 1
471 20250401 121400 1558054562 2095 2095 2095 2095 64
472 20250401 121300 1557920482 2100 2100 2100 2100 100
473 20250401 121200 1557710482 2100 2095 2100 2095 353
474 20250401 121100 1556970917 2100 2095 2100 2092 1078
475 20250401 121000 1554712568 2095 2095 2095 2095 0
476 20250401 120900 1554712568 2095 2095 2095 2092 152
477 20250401 120800 1554394197 2095 2095 2097 2095 1310
478 20250401 120700 1551649347 2095 2095 2095 2095 0
479 20250401 120600 1551649347 2095 2095 2095 2095 2050
480 20250401 120500 1547354597 2095 2095 2095 2095 1
481 20250401 120400 1547352502 2095 2095 2095 2095 66
482 20250401 120300 1547214232 2085 2095 2095 2085 404
483 20250401 120200 1546371852 2095 2085 2095 2085 9488
484 20250401 120100 1526523407 2090 2095 2095 2090 1135
485 20250401 120000 1524150752 2092 2095 2095 2092 60
486 20250401 115900 1524025082 2095 2090 2095 2090 7188
487 20250401 115800 1509000457 2090 2095 2095 2090 253
488 20250401 115700 1508470432 2090 2090 2090 2090 5787
489 20250401 115600 1496375602 2087 2090 2090 2087 74
490 20250401 115500 1496221104 2090 2090 2090 2090 221
491 20250401 115400 1495759214 2080 2090 2090 2080 2438
492 20250401 115300 1490676799 2090 2090 2090 2090 100
493 20250401 115200 1490467799 2085 2090 2090 2085 251
494 20250401 115100 1489944414 2095 2095 2095 2095 0
495 20250401 115000 1489944414 2095 2095 2095 2095 0
496 20250401 114900 1489944414 2095 2095 2095 2090 649
497 20250401 114800 1488584769 2095 2090 2095 2085 2030
498 20250401 114700 1484349539 2080 2095 2095 2080 2300
499 20250401 114600 1479554504 2090 2090 2090 2090 10
500 20250401 114500 1479533604 2095 2090 2095 2090 5002
501 20250401 114400 1469079414 2095 2095 2095 2095 0
502 20250401 114300 1469079414 2095 2095 2095 2095 0
503 20250401 114200 1469079414 2095 2095 2095 2095 0
504 20250401 114100 1469079414 2095 2090 2095 2090 96
505 20250401 114000 1468878299 2090 2090 2090 2090 380
506 20250401 113900 1468084099 2090 2090 2090 2090 584
507 20250401 113800 1466863539 2090 2090 2090 2090 0
508 20250401 113700 1466863539 2090 2095 2095 2090 7088
509 20250401 113600 1452049229 2095 2095 2095 2090 2604
510 20250401 113500 1446593869 2100 2100 2100 2100 100
511 20250401 113400 1446383869 2100 2090 2100 2090 5095
512 20250401 113300 1435687597 2090 2090 2090 2090 108
513 20250401 113200 1435461877 2095 2097 2097 2095 1825
514 20250401 113100 1431638102 2097 2097 2097 2097 499
515 20250401 113000 1430591699 2097 2100 2100 2097 201
516 20250401 112900 1430169602 2100 2100 2100 2100 1352
517 20250401 112800 1427330402 2100 2100 2100 2100 1342
518 20250401 112700 1424512202 2100 2100 2100 2100 677
519 20250401 112600 1423090502 2100 2100 2100 2100 2656
520 20250401 112500 1417512902 2100 2100 2105 2100 156
521 20250401 112400 1417185297 2105 2100 2105 2095 7468
522 20250401 112300 1401502532 2100 2100 2100 2095 17
523 20250401 112200 1401466907 2095 2095 2095 2095 1858
524 20250401 112100 1397574397 2095 2100 2100 2095 101
525 20250401 112000 1397362797 2095 2095 2100 2095 467
526 20250401 111900 1396384270 2100 2100 2100 2095 767
527 20250401 111800 1394774170 2100 2095 2100 2090 579
528 20250401 111700 1393561460 2100 2100 2100 2100 98
529 20250401 111600 1393355660 2100 2090 2100 2090 2001
530 20250401 111500 1389163560 2100 2100 2100 2090 2115
531 20250401 111400 1384725905 2095 2095 2100 2095 388
532 20250401 111300 1383913040 2095 2100 2100 2095 3695
533 20250401 111200 1376171015 2095 2095 2100 2095 1201
534 20250401 111100 1373653920 2095 2090 2095 2090 2595
535 20250401 111000 1368222195 2090 2090 2090 2090 13
536 20250401 110900 1368195025 2085 2090 2095 2085 633
537 20250401 110800 1366874665 2090 2090 2090 2085 322
538 20250401 110700 1366201785 2095 2095 2095 2095 1354
539 20250401 110600 1363365155 2095 2097 2097 2095 462
540 20250401 110500 1362397261 2095 2097 2100 2095 372
541 20250401 110400 1361617912 2097 2095 2097 2095 270
542 20250401 110300 1361052260 2095 2100 2100 2095 98
543 20250401 110200 1360846510 2100 2090 2100 2090 19316
544 20250401 110100 1320320385 2090 2090 2095 2090 174
545 20250401 110000 1319956575 2085 2090 2095 2085 3953
546 20250401 105900 1311696285 2090 2090 2095 2090 10441
547 20250401 105800 1289828460 2090 2085 2090 2085 8010
548 20250401 105700 1273093395 2080 2080 2080 2080 10
549 20250401 105600 1273072595 2085 2085 2085 2080 168
550 20250401 105500 1272722415 2085 2085 2085 2085 4675
551 20250401 105400 1262975040 2085 2080 2085 2080 439
552 20250401 105300 1262059730 2080 2075 2085 2075 397
553 20250401 105200 1261233520 2080 2080 2080 2080 2067
554 20250401 105100 1256934160 2080 2080 2080 2075 451
555 20250401 105000 1255997645 2075 2075 2080 2070 1345
556 20250401 104900 1253206445 2070 2075 2080 2070 532
557 20250401 104800 1252103685 2080 2075 2080 2075 1665
558 20250401 104700 1248641200 2075 2075 2080 2075 1237
559 20250401 104600 1246073740 2075 2075 2075 2075 225
560 20250401 104500 1245606865 2075 2070 2075 2070 112
561 20250401 104400 1245374775 2080 2070 2080 2070 3246
562 20250401 104300 1238645440 2060 2065 2065 2060 333
563 20250401 104200 1237958195 2060 2060 2060 2060 15
564 20250401 104100 1237927295 2055 2055 2055 2055 526
565 20250401 104000 1236846365 2065 2055 2065 2055 6487
566 20250401 103900 1223514830 2060 2065 2065 2060 261
567 20250401 103800 1222976670 2060 2060 2060 2055 2556
568 20250401 103700 1217711330 2055 2055 2055 2055 270
569 20250401 103600 1217156480 2055 2055 2055 2055 247
570 20250401 103500 1216648895 2055 2060 2060 2055 1457
571 20250401 103400 1213653710 2060 2060 2060 2060 1000
572 20250401 103300 1211593710 2065 2065 2070 2065 1845
573 20250401 103200 1207783035 2070 2070 2070 2070 245
574 20250401 103100 1207275885 2070 2070 2070 2070 0
575 20250401 103000 1207275885 2070 2070 2075 2070 3071
576 20250401 102900 1200911435 2070 2070 2075 2070 431
577 20250401 102800 1200017710 2070 2075 2075 2070 292
578 20250401 102700 1199412990 2075 2060 2075 2050 17729
579 20250401 102600 1162845185 2060 2052 2060 2050 732
580 20250401 102500 1161342225 2050 2060 2060 2050 626
581 20250401 102400 1160055614 2060 2055 2060 2055 150
582 20250401 102300 1159746824 2055 2055 2060 2055 1710
583 20250401 102200 1156228404 2055 2055 2055 2055 1092
584 20250401 102100 1153984344 2055 2055 2055 2055 4155
585 20250401 102000 1145445819 2060 2060 2065 2060 1935
586 20250401 101900 1141459429 2060 2060 2060 2060 157
587 20250401 101800 1141136009 2060 2060 2060 2060 618
588 20250401 101700 1139862929 2060 2060 2065 2060 195
589 20250401 101600 1139461224 2060 2065 2065 2060 505
590 20250401 101500 1138418899 2065 2065 2065 2060 1669
591 20250401 101400 1134974094 2065 2060 2065 2060 9473
592 20250401 101300 1115438804 2060 2050 2060 2050 238
593 20250401 101200 1114950824 2050 2055 2055 2050 688
594 20250401 101100 1113536989 2055 2045 2055 2045 816
595 20250401 101000 1111860384 2050 2050 2050 2050 1403
596 20250401 100900 1108984234 2050 2045 2050 2045 1418
597 20250401 100800 1106082254 2045 2035 2045 2035 3183
598 20250401 100700 1099589449 2035 2025 2035 2020 10293
599 20250401 100600 1078723444 2025 2030 2030 2025 493
600 20250401 100500 1077725104 2030 2035 2035 2030 10957
601 20250401 100400 1055472609 2030 2030 2035 2030 14770
602 20250401 100300 1025484194 2040 2035 2040 2035 1755
603 20250401 100200 1021912744 2030 2035 2035 2025 1581
604 20250401 100100 1018705149 2035 2025 2040 2025 2909
605 20250401 100000 1012789079 2035 2030 2035 2030 4685
606 20250401 095900 1003265104 2040 2040 2040 2040 0
607 20250401 095800 1003265104 2040 2040 2040 2040 0
608 20250401 095700 1003265104 2040 2040 2040 2040 0
609 20250401 095600 1003265104 2040 2040 2040 2025 7944
610 20250401 095500 987141014 2035 2040 2040 2032 4267
611 20250401 095400 978458030 2040 2040 2040 2040 33
612 20250401 095300 978390710 2040 2035 2040 2035 220
613 20250401 095200 977942410 2035 2040 2045 2035 2413
614 20250401 095100 973020210 2045 2045 2045 2045 0
615 20250401 095000 973020210 2045 2050 2050 2045 314
616 20250401 094900 972377885 2050 2050 2050 2050 504
617 20250401 094800 971344685 2050 2045 2050 2040 3527
618 20250401 094700 964135415 2045 2042 2045 2040 842
619 20250401 094600 962415254 2042 2040 2042 2035 500
620 20250401 094500 961395743 2040 2040 2040 2035 2974
621 20250401 094400 955328793 2040 2040 2040 2035 276
622 20250401 094300 954766753 2040 2040 2040 2035 507
623 20250401 094200 953734748 2040 2047 2050 2040 13971
624 20250401 094100 925211993 2045 2045 2045 2040 1352
625 20250401 094000 922452093 2045 2040 2045 2040 1394
626 20250401 093900 919603113 2040 2045 2045 2040 7276
627 20250401 093800 904759323 2045 2045 2045 2045 2314
628 20250401 093700 900027193 2050 2045 2050 2045 364
629 20250401 093600 899282728 2045 2045 2050 2040 1355
630 20250401 093500 896510818 2040 2045 2045 2040 9069
631 20250401 093400 878009693 2050 2050 2050 2050 1114
632 20250401 093300 875725993 2045 2050 2050 2045 6815
633 20250401 093200 861789068 2050 2050 2050 2045 1467
634 20250401 093100 858781748 2050 2050 2065 2050 5265
635 20250401 093000 847988048 2050 2060 2065 2050 9884
636 20250401 092900 827691223 2050 2050 2060 2050 5066
637 20250401 092800 817298983 2050 2060 2065 2050 17063
638 20250401 092700 782217928 2065 2070 2070 2065 2906
639 20250401 092600 776216878 2070 2070 2070 2070 1552
640 20250401 092500 773004238 2070 2075 2075 2070 1059
641 20250401 092400 770810058 2075 2070 2075 2065 5226
642 20250401 092300 760003643 2070 2080 2080 2070 3882
643 20250401 092200 751942803 2080 2075 2080 2065 5756
644 20250401 092100 740002467 2080 2080 2082 2080 828
645 20250401 092000 738280187 2080 2085 2085 2075 3090
646 20250401 091900 731860462 2080 2080 2080 2080 3483
647 20250401 091800 724615822 2085 2080 2085 2080 1336
648 20250401 091700 721830625 2085 2090 2090 2085 3783
649 20250401 091600 713942810 2090 2085 2090 2085 5692
650 20250401 091500 702069530 2085 2090 2090 2080 11027
651 20250401 091400 679065835 2095 2100 2100 2090 1880
652 20250401 091300 675128175 2100 2095 2100 2090 5337
653 20250401 091200 663947085 2095 2095 2095 2090 1342
654 20250401 091100 661136645 2095 2090 2105 2090 26063
655 20250401 091000 606512015 2090 2095 2100 2090 16159
656 20250401 090900 572690650 2085 2105 2105 2085 11419
657 20250401 090800 548817370 2105 2085 2105 2080 25229
658 20250401 090700 496006895 2075 2075 2085 2070 6489
659 20250401 090600 482536880 2075 2060 2075 2050 19647
660 20250401 090500 441938470 2055 2040 2060 2040 4955
661 20250401 090400 431759205 2040 2045 2045 2040 1601
662 20250401 090300 428492665 2055 2050 2055 2040 29541
663 20250401 090200 368065475 2050 2050 2065 2045 5658
664 20250401 090100 356451840 2050 2040 2065 2025 51412
665 20250401 090000 251484910 2055 2010 2060 2010 124413

1
078150/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,170897,92715916,360592670,195630582760,0.18
20250327,168621,92715916,369279990,203047856040,0.18
20250326,167423,92715916,373353290,206756492680,0.18
20250325,168593,92715916,373433495,205365753940,0.18
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 170897 92715916 360592670 195630582760 0.18
3 20250327 168621 92715916 369279990 203047856040 0.18
4 20250326 167423 92715916 373353290 206756492680 0.18
5 20250325 168593 92715916 373433495 205365753940 0.18