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

656
065170/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,656 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,195400,434850083,1218,1218,1218,1218,3301
20250401,195300,434850083,1218,1218,1218,1218,0
20250401,195200,434850083,1218,1218,1218,1218,0
20250401,195100,434850083,1218,1218,1218,1218,0
20250401,195000,434850083,1218,1218,1218,1218,0
20250401,194900,434850083,1218,1218,1218,1218,0
20250401,194800,434850083,1218,1218,1218,1218,0
20250401,194700,434850083,1218,1218,1218,1218,0
20250401,194600,434850083,1218,1218,1218,1218,0
20250401,194500,434850083,1218,1218,1218,1218,0
20250401,194400,434850083,1218,1218,1218,1218,0
20250401,194300,434850083,1218,1218,1218,1218,0
20250401,194200,434850083,1218,1218,1218,1218,0
20250401,194100,434850083,1218,1218,1218,1218,0
20250401,194000,434850083,1218,1218,1218,1218,0
20250401,193900,434850083,1218,1218,1218,1218,0
20250401,193800,434850083,1218,1218,1218,1218,0
20250401,193700,434850083,1218,1218,1218,1218,0
20250401,193600,434850083,1218,1218,1218,1218,0
20250401,193500,434850083,1218,1218,1218,1218,0
20250401,193400,434850083,1218,1218,1218,1218,0
20250401,193300,434850083,1218,1218,1218,1218,0
20250401,193200,434850083,1218,1218,1218,1218,0
20250401,193100,434850083,1218,1218,1218,1218,0
20250401,193000,434850083,1218,1218,1218,1218,0
20250401,192900,434850083,1218,1218,1218,1218,0
20250401,192800,434850083,1218,1218,1218,1218,0
20250401,192700,434850083,1218,1218,1218,1218,0
20250401,192600,434850083,1218,1218,1218,1218,0
20250401,192500,434850083,1218,1218,1218,1218,0
20250401,192400,434850083,1218,1218,1218,1218,3301
20250401,192300,434850083,1218,1218,1218,1218,0
20250401,192200,434850083,1218,1218,1218,1218,0
20250401,192100,434850083,1218,1218,1218,1218,0
20250401,192000,434850083,1218,1218,1218,1218,0
20250401,191900,434850083,1218,1218,1218,1218,0
20250401,191800,434850083,1218,1218,1218,1218,0
20250401,191700,434850083,1218,1218,1218,1218,0
20250401,191600,434850083,1218,1218,1218,1218,0
20250401,191500,434850083,1218,1218,1218,1218,0
20250401,191400,434850083,1218,1218,1218,1218,0
20250401,191300,434850083,1218,1218,1218,1218,0
20250401,191200,434850083,1218,1218,1218,1218,0
20250401,191100,434850083,1218,1218,1218,1218,0
20250401,191000,434850083,1218,1218,1218,1218,0
20250401,190900,434850083,1218,1218,1218,1218,0
20250401,190800,434850083,1218,1218,1218,1218,0
20250401,190700,434850083,1218,1218,1218,1218,0
20250401,190600,434850083,1218,1218,1218,1218,0
20250401,190500,434850083,1218,1218,1218,1218,0
20250401,190400,434850083,1218,1218,1218,1218,0
20250401,190300,434850083,1218,1218,1218,1218,0
20250401,190200,434850083,1218,1218,1218,1218,0
20250401,190100,434850083,1218,1218,1218,1218,0
20250401,190000,434850083,1218,1218,1218,1218,0
20250401,185900,434850083,1218,1218,1218,1218,0
20250401,185800,434850083,1218,1218,1218,1218,0
20250401,185700,434850083,1218,1218,1218,1218,0
20250401,185600,434850083,1218,1218,1218,1218,0
20250401,185500,434850083,1218,1218,1218,1218,0
20250401,185400,434850083,1218,1218,1218,1218,3301
20250401,185300,434850083,1218,1218,1218,1218,0
20250401,185200,434850083,1218,1218,1218,1218,0
20250401,185100,434850083,1218,1218,1218,1218,0
20250401,185000,434850083,1218,1218,1218,1218,0
20250401,184900,434850083,1218,1218,1218,1218,0
20250401,184800,434850083,1218,1218,1218,1218,0
20250401,184700,434850083,1218,1218,1218,1218,0
20250401,184600,434850083,1218,1218,1218,1218,0
20250401,184500,434850083,1218,1218,1218,1218,0
20250401,184400,434850083,1218,1218,1218,1218,0
20250401,184300,434850083,1218,1218,1218,1218,0
20250401,184200,434850083,1218,1218,1218,1218,0
20250401,184100,434850083,1218,1218,1218,1218,0
20250401,184000,434850083,1218,1218,1218,1218,0
20250401,183900,434850083,1218,1218,1218,1218,0
20250401,183800,434850083,1218,1218,1218,1218,0
20250401,183700,434850083,1218,1218,1218,1218,0
20250401,183600,434850083,1218,1218,1218,1218,0
20250401,183500,434850083,1218,1218,1218,1218,0
20250401,183400,434850083,1218,1218,1218,1218,0
20250401,183300,434850083,1218,1218,1218,1218,0
20250401,183200,434850083,1218,1218,1218,1218,0
20250401,183100,434850083,1218,1218,1218,1218,0
20250401,183000,434850083,1218,1218,1218,1218,0
20250401,182900,434850083,1218,1218,1218,1218,0
20250401,182800,434850083,1218,1218,1218,1218,0
20250401,182700,434850083,1218,1218,1218,1218,0
20250401,182600,434850083,1218,1218,1218,1218,0
20250401,182500,434850083,1218,1218,1218,1218,0
20250401,182400,434850083,1218,1218,1218,1218,3301
20250401,182300,434850083,1218,1218,1218,1218,0
20250401,182200,434850083,1218,1218,1218,1218,0
20250401,182100,434850083,1218,1218,1218,1218,0
20250401,182000,434850083,1218,1218,1218,1218,0
20250401,181900,434850083,1218,1218,1218,1218,0
20250401,181800,434850083,1218,1218,1218,1218,0
20250401,181700,434850083,1218,1218,1218,1218,0
20250401,181600,434850083,1218,1218,1218,1218,0
20250401,181500,434850083,1218,1218,1218,1218,0
20250401,181400,434850083,1218,1218,1218,1218,0
20250401,181300,434850083,1218,1218,1218,1218,0
20250401,181200,434850083,1218,1218,1218,1218,0
20250401,181100,434850083,1218,1218,1218,1218,0
20250401,181000,434850083,1218,1218,1218,1218,0
20250401,180900,434850083,1218,1218,1218,1218,0
20250401,180800,434850083,1218,1218,1218,1218,0
20250401,180700,434850083,1218,1218,1218,1218,0
20250401,180600,434850083,1218,1218,1218,1218,0
20250401,180500,434850083,1218,1218,1218,1218,0
20250401,180400,434850083,1218,1218,1218,1218,0
20250401,180300,434850083,1218,1218,1218,1218,0
20250401,180200,434850083,1218,1218,1218,1218,0
20250401,180100,434850083,1218,1218,1218,1218,0
20250401,180000,434850083,1218,1218,1218,1218,0
20250401,175900,434850083,1218,1218,1218,1218,0
20250401,175800,434850083,1218,1218,1218,1218,0
20250401,175700,434850083,1218,1218,1218,1218,0
20250401,175600,434850083,1218,1218,1218,1218,0
20250401,175500,434850083,1218,1218,1218,1218,0
20250401,175400,434850083,1218,1218,1218,1218,3301
20250401,175300,434850083,1218,1218,1218,1218,0
20250401,175200,434850083,1218,1218,1218,1218,0
20250401,175100,434850083,1218,1218,1218,1218,0
20250401,175000,434850083,1218,1218,1218,1218,0
20250401,174900,434850083,1218,1218,1218,1218,0
20250401,174800,434850083,1218,1218,1218,1218,0
20250401,174700,434850083,1218,1218,1218,1218,0
20250401,174600,434850083,1218,1218,1218,1218,0
20250401,174500,434850083,1218,1218,1218,1218,0
20250401,174400,434850083,1218,1218,1218,1218,0
20250401,174300,434850083,1218,1218,1218,1218,0
20250401,174200,434850083,1218,1218,1218,1218,0
20250401,174100,434850083,1218,1218,1218,1218,0
20250401,174000,434850083,1218,1218,1218,1218,0
20250401,173900,434850083,1218,1218,1218,1218,0
20250401,173800,434850083,1218,1218,1218,1218,0
20250401,173700,434850083,1218,1218,1218,1218,0
20250401,173600,434850083,1218,1218,1218,1218,0
20250401,173500,434850083,1218,1218,1218,1218,0
20250401,173400,434850083,1218,1218,1218,1218,0
20250401,173300,434850083,1218,1218,1218,1218,0
20250401,173200,434850083,1218,1218,1218,1218,0
20250401,173100,434850083,1218,1218,1218,1218,0
20250401,173000,434850083,1218,1218,1218,1218,0
20250401,172900,434850083,1218,1218,1218,1218,0
20250401,172800,434850083,1218,1218,1218,1218,0
20250401,172700,434850083,1218,1218,1218,1218,0
20250401,172600,434850083,1218,1218,1218,1218,0
20250401,172500,434850083,1218,1218,1218,1218,0
20250401,172400,434850083,1218,1218,1218,1218,3301
20250401,172300,434850083,1218,1218,1218,1218,0
20250401,172200,434850083,1218,1218,1218,1218,0
20250401,172100,434850083,1218,1218,1218,1218,0
20250401,172000,434850083,1218,1218,1218,1218,0
20250401,171900,434850083,1218,1218,1218,1218,0
20250401,171800,434850083,1218,1218,1218,1218,0
20250401,171700,434850083,1218,1218,1218,1218,0
20250401,171600,434850083,1218,1218,1218,1218,0
20250401,171500,434850083,1218,1218,1218,1218,0
20250401,171400,434850083,1218,1218,1218,1218,0
20250401,171300,434850083,1218,1218,1218,1218,0
20250401,171200,434850083,1218,1218,1218,1218,0
20250401,171100,434850083,1218,1218,1218,1218,0
20250401,171000,434850083,1218,1218,1218,1218,0
20250401,170900,434850083,1218,1218,1218,1218,0
20250401,170800,434850083,1218,1218,1218,1218,0
20250401,170700,434850083,1218,1218,1218,1218,0
20250401,170600,434850083,1218,1218,1218,1218,0
20250401,170500,434850083,1218,1218,1218,1218,0
20250401,170400,434850083,1218,1218,1218,1218,0
20250401,170300,434850083,1218,1218,1218,1218,0
20250401,170200,434850083,1218,1218,1218,1218,0
20250401,170100,434850083,1218,1218,1218,1218,0
20250401,170000,434850083,1218,1218,1218,1218,0
20250401,165900,434850083,1218,1218,1218,1218,0
20250401,165800,434850083,1218,1218,1218,1218,0
20250401,165700,434850083,1218,1218,1218,1218,0
20250401,165600,434850083,1218,1218,1218,1218,0
20250401,165500,434850083,1218,1218,1218,1218,0
20250401,165400,434850083,1218,1218,1218,1218,3301
20250401,165300,434850083,1218,1218,1218,1218,0
20250401,165200,434850083,1218,1218,1218,1218,0
20250401,165100,434850083,1218,1218,1218,1218,0
20250401,165000,434850083,1218,1218,1218,1218,0
20250401,164900,434850083,1218,1218,1218,1218,0
20250401,164800,434850083,1218,1218,1218,1218,0
20250401,164700,434850083,1218,1218,1218,1218,0
20250401,164600,434850083,1218,1218,1218,1218,0
20250401,164500,434850083,1218,1218,1218,1218,0
20250401,164400,434850083,1218,1218,1218,1218,0
20250401,164300,434850083,1218,1218,1218,1218,0
20250401,164200,434850083,1218,1218,1218,1218,0
20250401,164100,434850083,1218,1218,1218,1218,0
20250401,164000,434850083,1218,1218,1218,1218,0
20250401,163900,434850083,1218,1218,1218,1218,0
20250401,163800,434850083,1218,1218,1218,1218,0
20250401,163700,434850083,1218,1218,1218,1218,0
20250401,163600,434850083,1218,1218,1218,1218,0
20250401,163500,434850083,1218,1218,1218,1218,0
20250401,163400,434850083,1218,1218,1218,1218,0
20250401,163300,434850083,1218,1218,1218,1218,0
20250401,163200,434850083,1218,1218,1218,1218,0
20250401,163100,434850083,1218,1218,1218,1218,0
20250401,163000,434850083,1218,1218,1218,1218,0
20250401,162900,434850083,1218,1218,1218,1218,0
20250401,162800,434850083,1218,1218,1218,1218,0
20250401,162700,434850083,1218,1218,1218,1218,0
20250401,162600,434850083,1218,1218,1218,1218,0
20250401,162500,434850083,1218,1218,1218,1218,0
20250401,162400,434850083,1218,1218,1218,1218,3301
20250401,162300,434850083,1218,1218,1218,1218,0
20250401,162200,434850083,1218,1218,1218,1218,0
20250401,162100,434850083,1218,1218,1218,1218,0
20250401,162000,434850083,1218,1218,1218,1218,0
20250401,161900,434850083,1218,1218,1218,1218,0
20250401,161800,434850083,1218,1218,1218,1218,0
20250401,161700,434850083,1218,1218,1218,1218,0
20250401,161600,434850083,1218,1218,1218,1218,0
20250401,161500,434850083,1218,1218,1218,1218,0
20250401,161400,434850083,1218,1218,1218,1218,0
20250401,161300,434850083,1218,1218,1218,1218,0
20250401,161200,434850083,1218,1218,1218,1218,0
20250401,161100,434850083,1218,1218,1218,1218,0
20250401,161000,434850083,1218,1218,1218,1218,0
20250401,160900,434850083,1218,1218,1218,1218,0
20250401,160800,434850083,1218,1218,1218,1218,0
20250401,160700,434850083,1218,1218,1218,1218,0
20250401,160600,434850083,1218,1218,1218,1218,0
20250401,160500,434850083,1218,1218,1218,1218,0
20250401,160400,434850083,1218,1218,1218,1218,0
20250401,160300,434850083,1218,1218,1218,1218,0
20250401,160200,434850083,1218,1218,1218,1218,0
20250401,160100,434850083,1218,1218,1218,1218,0
20250401,160000,434850083,1218,1218,1218,1218,0
20250401,155900,434850083,1218,1218,1218,1218,0
20250401,155800,434850083,1218,1218,1218,1218,0
20250401,155700,434850083,1218,1218,1218,1218,0
20250401,155600,434850083,1218,1218,1218,1218,0
20250401,155500,434850083,1218,1218,1218,1218,0
20250401,155400,434850083,1218,1218,1218,1218,3301
20250401,155300,434850083,1218,1218,1218,1218,0
20250401,155200,434850083,1218,1218,1218,1218,0
20250401,155100,434850083,1218,1218,1218,1218,0
20250401,155000,434850083,1218,1218,1218,1218,0
20250401,154900,434850083,1218,1218,1218,1218,0
20250401,154800,434850083,1218,1218,1218,1218,0
20250401,154700,434850083,1218,1218,1218,1218,0
20250401,154600,434850083,1218,1218,1218,1218,0
20250401,154500,434850083,1218,1218,1218,1218,0
20250401,154400,434850083,1218,1218,1218,1218,0
20250401,154300,434850083,1218,1218,1218,1218,0
20250401,154200,434850083,1218,1218,1218,1218,0
20250401,154100,434850083,1218,1218,1218,1218,0
20250401,154000,434850083,1218,1218,1218,1218,0
20250401,153900,434850083,1218,1218,1218,1218,0
20250401,153800,434850083,1218,1218,1218,1218,0
20250401,153700,434850083,1218,1218,1218,1218,0
20250401,153600,434850083,1218,1218,1218,1218,0
20250401,153500,434850083,1218,1218,1218,1218,0
20250401,153400,434850083,1218,1218,1218,1218,0
20250401,153300,434850083,1218,1218,1218,1218,0
20250401,153200,434850083,1218,1218,1218,1218,0
20250401,153100,434850083,1218,1218,1218,1218,0
20250401,153000,434850083,1218,1218,1218,1218,3301
20250401,152900,430829465,1217,1217,1217,1217,0
20250401,152800,430829465,1217,1217,1217,1217,0
20250401,152700,430829465,1217,1217,1217,1217,0
20250401,152600,430829465,1217,1217,1217,1217,0
20250401,152500,430829465,1217,1217,1217,1217,0
20250401,152400,430829465,1217,1217,1217,1217,0
20250401,152300,430829465,1217,1217,1217,1217,0
20250401,152200,430829465,1217,1217,1217,1217,0
20250401,152100,430829465,1217,1217,1217,1217,0
20250401,152000,430829465,1217,1217,1217,1217,0
20250401,151900,430829465,1217,1217,1217,1216,988
20250401,151800,429627369,1217,1217,1218,1217,1579
20250401,151700,427704713,1221,1224,1224,1217,2736
20250401,151600,424369594,1224,1226,1227,1218,4260
20250401,151500,419155497,1226,1223,1229,1222,2657
20250401,151400,415898985,1223,1216,1229,1213,9986
20250401,151300,403705500,1216,1216,1216,1214,3028
20250401,151200,400024590,1216,1212,1216,1212,1171
20250401,151100,398602888,1212,1210,1212,1210,1792
20250401,151000,396432071,1210,1211,1211,1209,1500
20250401,150900,394617191,1211,1211,1211,1207,2467
20250401,150800,391632903,1210,1214,1214,1210,355
20250401,150700,391203002,1214,1215,1215,1214,43
20250401,150600,391150796,1215,1218,1218,1210,1970
20250401,150500,388763007,1218,1218,1219,1217,1024
20250401,150400,387515953,1218,1218,1218,1218,630
20250401,150300,386748613,1218,1210,1218,1210,4410
20250401,150200,381406653,1210,1206,1210,1206,1041
20250401,150100,380149039,1210,1207,1210,1207,2226
20250401,150000,377457786,1203,1204,1206,1202,820
20250401,145900,376470871,1204,1208,1208,1204,842
20250401,145800,375456104,1207,1208,1209,1207,456
20250401,145700,374905365,1209,1206,1209,1206,3907
20250401,145600,370186513,1206,1204,1206,1204,792
20250401,145500,369231768,1204,1204,1204,1204,162
20250401,145400,369036720,1204,1204,1204,1204,57
20250401,145300,368968092,1205,1204,1205,1204,321
20250401,145200,368581518,1203,1202,1203,1202,1139
20250401,145100,367212100,1202,1202,1202,1202,224
20250401,145000,366942852,1202,1202,1202,1202,356
20250401,144900,366514940,1202,1202,1202,1202,18
20250401,144800,366493304,1201,1200,1201,1200,1130
20250401,144700,365136187,1200,1200,1200,1200,2
20250401,144600,365133787,1201,1201,1201,1201,1
20250401,144500,365132586,1201,1201,1201,1201,5
20250401,144400,365126581,1201,1201,1201,1201,9
20250401,144300,365115772,1201,1201,1201,1201,12
20250401,144200,365101360,1201,1200,1201,1200,8
20250401,144100,365091754,1201,1201,1201,1201,0
20250401,144000,365091754,1201,1201,1201,1201,0
20250401,143900,365091754,1201,1201,1201,1201,238
20250401,143800,364805916,1201,1201,1201,1201,0
20250401,143700,364805916,1201,1200,1201,1200,2
20250401,143600,364803515,1203,1203,1203,1203,2
20250401,143500,364801109,1203,1200,1203,1200,5
20250401,143400,364795103,1200,1200,1200,1200,600
20250401,143300,364075103,1203,1203,1203,1203,897
20250401,143200,362996012,1203,1202,1203,1202,1184
20250401,143100,361572842,1202,1200,1202,1200,2052
20250401,143000,359109653,1200,1194,1200,1194,5999
20250401,142900,351923092,1193,1193,1193,1193,3
20250401,142800,351919513,1192,1191,1192,1191,384
20250401,142700,351462025,1191,1191,1191,1191,0
20250401,142600,351462025,1191,1191,1191,1191,58
20250401,142500,351392947,1189,1189,1189,1189,1134
20250401,142400,350044621,1188,1190,1190,1188,2105
20250401,142300,347542879,1192,1192,1192,1192,0
20250401,142200,347542879,1192,1192,1192,1192,0
20250401,142100,347542879,1192,1192,1192,1192,0
20250401,142000,347542879,1192,1192,1192,1192,0
20250401,141900,347542879,1192,1192,1192,1192,0
20250401,141800,347542879,1192,1192,1192,1192,80
20250401,141700,347447519,1192,1192,1192,1192,0
20250401,141600,347447519,1192,1192,1192,1192,102
20250401,141500,347325935,1193,1194,1194,1193,1103
20250401,141400,346010037,1195,1195,1195,1195,0
20250401,141300,346010037,1195,1193,1195,1193,533
20250401,141200,345373684,1194,1194,1194,1194,29
20250401,141100,345339058,1194,1194,1194,1194,0
20250401,141000,345339058,1194,1194,1194,1194,0
20250401,140900,345339058,1194,1194,1194,1194,1
20250401,140800,345337864,1194,1194,1194,1194,11
20250401,140700,345324730,1194,1194,1194,1194,0
20250401,140600,345324730,1194,1194,1194,1193,347
20250401,140500,344910530,1194,1194,1194,1194,2
20250401,140400,344908142,1193,1193,1193,1193,0
20250401,140300,344908142,1193,1193,1193,1193,0
20250401,140200,344908142,1193,1193,1193,1193,0
20250401,140100,344908142,1193,1193,1193,1193,33
20250401,140000,344868773,1193,1193,1193,1193,0
20250401,135900,344868773,1193,1193,1193,1193,0
20250401,135800,344868773,1193,1193,1193,1193,0
20250401,135700,344868773,1193,1193,1193,1193,157
20250401,135600,344681472,1194,1194,1194,1194,395
20250401,135500,344209842,1196,1195,1197,1195,2735
20250401,135400,340938993,1195,1197,1197,1195,401
20250401,135300,340459796,1198,1198,1198,1198,1
20250401,135200,340458598,1192,1197,1197,1192,646
20250401,135100,339687016,1198,1198,1198,1198,0
20250401,135000,339687016,1198,1198,1198,1198,0
20250401,134900,339687016,1198,1198,1198,1198,0
20250401,134800,339687016,1198,1198,1198,1198,520
20250401,134700,339064056,1198,1198,1198,1198,1
20250401,134600,339062858,1196,1194,1196,1194,3104
20250401,134500,335353810,1194,1194,1194,1194,0
20250401,134400,335353810,1194,1192,1194,1192,206
20250401,134300,335108246,1195,1195,1195,1195,201
20250401,134200,334868051,1195,1195,1195,1195,219
20250401,134100,334606346,1195,1192,1195,1192,667
20250401,134000,333810696,1196,1196,1196,1196,0
20250401,133900,333810696,1196,1196,1196,1196,0
20250401,133800,333810696,1196,1196,1196,1196,0
20250401,133700,333810696,1196,1196,1196,1196,680
20250401,133600,332997416,1196,1196,1196,1196,0
20250401,133500,332997416,1196,1196,1196,1196,0
20250401,133400,332997416,1196,1196,1196,1196,16
20250401,133300,332978280,1197,1197,1197,1197,0
20250401,133200,332978280,1197,1198,1198,1197,2
20250401,133100,332975885,1201,1201,1201,1201,118
20250401,133000,332834167,1202,1202,1202,1202,1
20250401,132900,332832965,1202,1202,1202,1202,70
20250401,132800,332748825,1202,1191,1202,1186,1982
20250401,132700,330386304,1198,1198,1198,1198,0
20250401,132600,330386304,1198,1201,1201,1198,2336
20250401,132500,327585778,1197,1197,1204,1197,2551
20250401,132400,324530179,1196,1193,1196,1193,645
20250401,132300,323759893,1193,1193,1193,1193,182
20250401,132200,323542767,1190,1190,1190,1190,0
20250401,132100,323542767,1190,1188,1190,1188,899
20250401,132000,322473237,1186,1185,1186,1185,279
20250401,131900,322142494,1184,1182,1184,1182,3472
20250401,131800,318038449,1182,1182,1182,1182,0
20250401,131700,318038449,1182,1183,1183,1181,2049
20250401,131600,315616550,1182,1182,1182,1182,0
20250401,131500,315616550,1182,1181,1182,1181,546
20250401,131400,314971678,1184,1184,1184,1184,0
20250401,131300,314971678,1184,1184,1184,1184,1
20250401,131200,314970494,1184,1184,1184,1184,0
20250401,131100,314970494,1184,1184,1184,1184,0
20250401,131000,314970494,1184,1184,1184,1184,0
20250401,130900,314970494,1184,1184,1184,1184,0
20250401,130800,314970494,1184,1184,1184,1184,0
20250401,130700,314970494,1184,1184,1184,1184,0
20250401,130600,314970494,1184,1184,1184,1184,0
20250401,130500,314970494,1184,1184,1184,1184,1
20250401,130400,314969310,1179,1180,1183,1179,1804
20250401,130300,312840206,1179,1179,1179,1179,218
20250401,130200,312583184,1180,1180,1180,1180,984
20250401,130100,311422064,1180,1180,1180,1180,873
20250401,130000,310391924,1180,1181,1181,1180,596
20250401,125900,309688556,1180,1181,1181,1180,100
20250401,125800,309570506,1184,1184,1184,1184,0
20250401,125700,309570506,1184,1182,1184,1181,2944
20250401,125600,306091796,1186,1184,1186,1183,3676
20250401,125500,301740303,1187,1187,1187,1187,0
20250401,125400,301740303,1187,1184,1187,1184,1012
20250401,125300,300541831,1183,1183,1183,1183,0
20250401,125200,300541831,1183,1186,1186,1183,904
20250401,125100,299472267,1187,1187,1187,1187,45
20250401,125000,299418852,1188,1188,1188,1188,1
20250401,124900,299417664,1187,1187,1187,1187,0
20250401,124800,299417664,1187,1187,1187,1187,0
20250401,124700,299417664,1187,1187,1188,1187,106
20250401,124600,299291742,1187,1194,1194,1187,146
20250401,124500,299118411,1194,1188,1195,1188,1050
20250401,124400,297869172,1188,1187,1188,1187,1459
20250401,124300,296136239,1187,1187,1187,1187,0
20250401,124200,296136239,1187,1187,1187,1187,24
20250401,124100,296107751,1187,1187,1187,1187,1066
20250401,124000,294842409,1186,1185,1186,1184,1227
20250401,123900,293387620,1184,1184,1184,1184,1
20250401,123800,293386436,1188,1188,1188,1188,0
20250401,123700,293386436,1188,1188,1188,1188,336
20250401,123600,292987268,1188,1188,1188,1188,0
20250401,123500,292987268,1188,1188,1188,1188,0
20250401,123400,292987268,1188,1188,1188,1188,0
20250401,123300,292987268,1188,1188,1188,1188,0
20250401,123200,292987268,1188,1188,1188,1188,0
20250401,123100,292987268,1188,1188,1188,1188,0
20250401,123000,292987268,1188,1188,1188,1188,1249
20250401,122900,291503456,1188,1187,1188,1187,751
20250401,122800,290611354,1188,1183,1188,1183,2503
20250401,122700,287647854,1183,1185,1185,1182,5183
20250401,122600,281514888,1188,1188,1188,1188,0
20250401,122500,281514888,1188,1186,1188,1186,6233
20250401,122400,274110268,1185,1185,1185,1185,135
20250401,122300,273950293,1184,1184,1184,1184,42
20250401,122200,273900565,1183,1183,1183,1183,162
20250401,122100,273708919,1182,1182,1182,1182,9
20250401,122000,273698281,1182,1182,1182,1182,0
20250401,121900,273698281,1182,1182,1182,1182,0
20250401,121800,273698281,1182,1182,1182,1182,1129
20250401,121700,272363803,1182,1182,1182,1182,0
20250401,121600,272363803,1182,1180,1182,1179,1031
20250401,121500,271147828,1182,1182,1182,1182,0
20250401,121400,271147828,1182,1182,1182,1182,21
20250401,121300,271123006,1182,1182,1182,1182,1473
20250401,121200,269381920,1182,1182,1182,1182,65
20250401,121100,269305090,1181,1182,1182,1181,988
20250401,121000,268138123,1182,1182,1182,1182,0
20250401,120900,268138123,1182,1187,1187,1182,1538
20250401,120800,266317141,1186,1186,1186,1186,1064
20250401,120700,265055237,1185,1185,1185,1185,0
20250401,120600,265055237,1185,1185,1185,1185,55
20250401,120500,264990062,1185,1185,1185,1185,0
20250401,120400,264990062,1185,1185,1185,1185,2
20250401,120300,264987692,1186,1186,1186,1186,0
20250401,120200,264987692,1186,1187,1187,1185,1550
20250401,120100,263149328,1188,1188,1188,1188,100
20250401,120000,263030528,1187,1187,1187,1187,500
20250401,115900,262437028,1187,1188,1188,1187,149
20250401,115800,262260065,1188,1188,1188,1188,0
20250401,115700,262260065,1188,1188,1188,1188,0
20250401,115600,262260065,1188,1187,1188,1187,1953
20250401,115500,259941708,1184,1188,1188,1184,3402
20250401,115400,255913736,1184,1184,1184,1184,50
20250401,115300,255854536,1184,1186,1186,1184,3936
20250401,115200,251188598,1190,1189,1190,1189,1309
20250401,115100,249630894,1186,1188,1189,1186,1125
20250401,115000,248294254,1188,1190,1190,1188,1598
20250401,114900,246394324,1191,1191,1191,1191,0
20250401,114800,246394324,1191,1200,1200,1191,3155
20250401,114700,242635918,1192,1192,1192,1192,0
20250401,114600,242635918,1192,1197,1200,1192,1201
20250401,114500,241200058,1197,1197,1197,1197,0
20250401,114400,241200058,1197,1199,1199,1197,2064
20250401,114300,238728287,1201,1201,1201,1201,1
20250401,114200,238727086,1198,1201,1201,1198,862
20250401,114100,237693537,1201,1201,1201,1201,122
20250401,114000,237547015,1201,1201,1201,1201,0
20250401,113900,237547015,1201,1201,1201,1201,0
20250401,113800,237547015,1201,1201,1201,1201,0
20250401,113700,237547015,1201,1198,1201,1198,1025
20250401,113600,236319043,1200,1201,1201,1200,4683
20250401,113500,230698708,1204,1204,1204,1204,0
20250401,113400,230698708,1204,1204,1204,1204,0
20250401,113300,230698708,1204,1204,1204,1204,700
20250401,113200,229855908,1204,1204,1204,1204,1
20250401,113100,229854704,1205,1205,1205,1205,100
20250401,113000,229734204,1205,1205,1205,1205,9
20250401,112900,229723359,1205,1206,1206,1205,30
20250401,112800,229687208,1206,1206,1207,1206,1727
20250401,112700,227604345,1206,1206,1206,1206,952
20250401,112600,226456233,1201,1206,1206,1201,542
20250401,112500,225802586,1206,1205,1207,1205,2962
20250401,112400,222232081,1201,1201,1201,1201,1000
20250401,112300,221031081,1200,1205,1205,1200,2858
20250401,112200,217596253,1205,1205,1205,1205,139
20250401,112100,217428758,1205,1205,1205,1205,491
20250401,112000,216837103,1204,1202,1204,1202,486
20250401,111900,216252701,1202,1200,1202,1200,2316
20250401,111800,213471139,1200,1200,1200,1200,6
20250401,111700,213463939,1199,1198,1199,1196,226
20250401,111600,213193395,1198,1198,1198,1198,0
20250401,111500,213193395,1198,1199,1200,1198,60
20250401,111400,213121398,1203,1203,1203,1203,2
20250401,111300,213118992,1203,1203,1203,1203,31
20250401,111200,213081699,1203,1198,1203,1198,909
20250401,111100,211989383,1201,1201,1201,1201,2856
20250401,111000,208559327,1201,1198,1201,1198,2301
20250401,110900,205800754,1198,1196,1198,1196,78
20250401,110800,205707462,1195,1195,1195,1195,4
20250401,110700,205702682,1195,1193,1195,1193,103
20250401,110600,205579801,1192,1194,1194,1192,6686
20250401,110500,197607857,1193,1190,1193,1190,530
20250401,110400,196976654,1189,1186,1189,1186,2050
20250401,110300,194541258,1186,1179,1186,1179,320
20250401,110200,194163425,1179,1181,1181,1178,242
20250401,110100,193878069,1187,1193,1193,1182,9787
20250401,110000,182263158,1192,1191,1192,1190,4338
20250401,105900,177098738,1192,1201,1201,1192,11412
20250401,105800,163443748,1202,1201,1202,1201,1812
20250401,105700,161267429,1201,1199,1201,1199,607
20250401,105600,160538897,1198,1201,1201,1196,405
20250401,105500,160053880,1204,1204,1204,1204,0
20250401,105400,160053880,1204,1200,1204,1200,1868
20250401,105300,157805017,1205,1205,1205,1205,1
20250401,105200,157803812,1205,1207,1208,1202,4345
20250401,105100,152563357,1216,1211,1216,1206,617
20250401,105000,151818935,1212,1224,1224,1212,4581
20250401,104900,146247882,1224,1220,1224,1220,2279
20250401,104800,143459822,1222,1214,1224,1214,5738
20250401,104700,136459997,1211,1214,1218,1209,3942
20250401,104600,131676240,1214,1214,1214,1214,132
20250401,104500,131515992,1214,1215,1215,1214,291
20250401,104400,131162428,1216,1217,1217,1208,7082
20250401,104300,122575954,1218,1207,1218,1207,5476
20250401,104200,115948380,1205,1196,1205,1196,2856
20250401,104100,112508460,1194,1194,1196,1194,570
20250401,104000,111827320,1194,1194,1194,1194,526
20250401,103900,111199276,1194,1194,1194,1194,0
20250401,103800,111199276,1194,1192,1194,1192,451
20250401,103700,110660930,1192,1194,1194,1191,1425
20250401,103600,108959761,1196,1197,1197,1195,270
20250401,103500,108636901,1197,1198,1198,1197,27
20250401,103400,108604581,1195,1199,1199,1195,145
20250401,103300,108431248,1199,1194,1199,1193,10
20250401,103200,108419300,1191,1198,1198,1189,6237
20250401,103100,100981086,1201,1208,1208,1197,606
20250401,103000,100254454,1209,1199,1209,1197,2158
20250401,102900,97665260,1199,1198,1199,1198,3460
20250401,102800,93520073,1198,1186,1198,1186,2400
20250401,102700,90663503,1184,1175,1184,1175,9821
20250401,102600,79041948,1174,1172,1174,1172,798
20250401,102500,78106167,1171,1171,1171,1171,825
20250401,102400,77140092,1172,1172,1172,1172,645
20250401,102300,76384152,1171,1172,1172,1171,394
20250401,102200,75922750,1173,1174,1174,1173,945
20250401,102100,74814253,1175,1175,1175,1175,0
20250401,102000,74814253,1175,1175,1175,1175,259
20250401,101900,74509928,1175,1175,1175,1175,100
20250401,101800,74392428,1175,1178,1178,1175,735
20250401,101700,73528785,1179,1183,1183,1179,339
20250401,101600,73129090,1183,1182,1183,1182,500
20250401,101500,72537718,1182,1184,1185,1182,10
20250401,101400,72525889,1184,1187,1188,1183,1255
20250401,101300,71039882,1187,1187,1187,1187,50
20250401,101200,70980532,1187,1181,1187,1181,2053
20250401,101100,68551402,1180,1179,1180,1176,277
20250401,101000,68224922,1179,1178,1179,1178,1242
20250401,100900,66760775,1176,1177,1177,1175,12
20250401,100800,66746663,1179,1177,1179,1177,808
20250401,100700,65794041,1177,1176,1178,1176,695
20250401,100600,64975441,1174,1172,1175,1172,2034
20250401,100500,62590958,1172,1176,1176,1172,314
20250401,100400,62222427,1176,1172,1181,1172,1110
20250401,100300,60916072,1173,1169,1173,1169,1496
20250401,100200,59166937,1171,1167,1171,1167,172
20250401,100100,58965857,1166,1167,1169,1166,1405
20250401,100000,57325736,1168,1169,1169,1168,30
20250401,095900,57290690,1169,1169,1169,1169,2
20250401,095800,57288352,1169,1169,1169,1169,1
20250401,095700,57287183,1169,1169,1169,1169,0
20250401,095600,57287183,1169,1169,1169,1169,806
20250401,095500,56344969,1169,1169,1169,1169,89
20250401,095400,56240928,1169,1168,1169,1168,345
20250401,095300,55837823,1169,1169,1169,1169,0
20250401,095200,55837823,1169,1168,1169,1168,2285
20250401,095100,53166753,1169,1172,1172,1169,1077
20250401,095000,51906653,1174,1172,1174,1172,1003
20250401,094900,50731131,1172,1170,1172,1170,96
20250401,094800,50618624,1170,1167,1170,1167,940
20250401,094700,49519213,1166,1166,1166,1166,8
20250401,094600,49509885,1166,1166,1166,1166,0
20250401,094500,49509885,1166,1164,1166,1164,177
20250401,094400,49303526,1164,1163,1164,1163,367
20250401,094300,48876570,1164,1164,1164,1164,0
20250401,094200,48876570,1164,1168,1168,1162,1348
20250401,094100,47306313,1169,1169,1171,1169,1879
20250401,094000,45109047,1170,1169,1170,1169,21
20250401,093900,45084497,1169,1168,1169,1168,10
20250401,093800,45072814,1168,1168,1168,1168,183
20250401,093700,44859070,1168,1168,1168,1168,59
20250401,093600,44790158,1168,1168,1168,1166,248
20250401,093500,44500569,1168,1168,1168,1168,0
20250401,093400,44500569,1168,1168,1168,1168,37
20250401,093300,44457353,1166,1168,1170,1165,9389
20250401,093200,33492420,1168,1171,1171,1168,327
20250401,093100,33110352,1168,1169,1170,1168,619
20250401,093000,32386325,1172,1169,1172,1168,1153
20250401,092900,31036937,1169,1170,1170,1169,665
20250401,092800,30259358,1170,1175,1175,1170,633
20250401,092700,29517744,1176,1176,1176,1176,1
20250401,092600,29516568,1176,1176,1176,1176,1
20250401,092500,29515392,1175,1174,1175,1174,157
20250401,092400,29330942,1175,1175,1175,1175,0
20250401,092300,29330942,1175,1181,1181,1175,1736
20250401,092200,27283892,1180,1175,1180,1175,1194
20250401,092100,25880113,1181,1180,1181,1179,231
20250401,092000,25607546,1181,1181,1181,1181,0
20250401,091900,25607546,1181,1181,1181,1181,0
20250401,091800,25607546,1181,1181,1181,1181,10
20250401,091700,25595736,1181,1181,1181,1181,100
20250401,091600,25477636,1181,1185,1186,1181,924
20250401,091500,24382907,1185,1185,1188,1185,1002
20250401,091400,23195333,1184,1183,1184,1183,1092
20250401,091300,21903282,1184,1177,1184,1177,3409
20250401,091200,17877357,1179,1176,1179,1176,573
20250401,091100,17203039,1175,1175,1176,1174,117
20250401,091000,17065557,1176,1174,1176,1174,1413
20250401,090900,15405869,1171,1165,1171,1155,1067
20250401,090800,14161970,1155,1164,1165,1155,653
20250401,090700,13405073,1163,1162,1163,1162,428
20250401,090600,12907552,1152,1151,1152,1151,247
20250401,090500,12623208,1151,1167,1167,1151,106
20250401,090400,12501106,1169,1160,1169,1145,2008
20250401,090300,10184939,1165,1175,1175,1165,4420
20250401,090200,5017010,1176,1176,1176,1176,0
20250401,090100,5017010,1176,1172,1176,1172,2115
20250401,090000,2537359,1172,1172,1179,1170,2165
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 195400 434850083 1218 1218 1218 1218 3301
3 20250401 195300 434850083 1218 1218 1218 1218 0
4 20250401 195200 434850083 1218 1218 1218 1218 0
5 20250401 195100 434850083 1218 1218 1218 1218 0
6 20250401 195000 434850083 1218 1218 1218 1218 0
7 20250401 194900 434850083 1218 1218 1218 1218 0
8 20250401 194800 434850083 1218 1218 1218 1218 0
9 20250401 194700 434850083 1218 1218 1218 1218 0
10 20250401 194600 434850083 1218 1218 1218 1218 0
11 20250401 194500 434850083 1218 1218 1218 1218 0
12 20250401 194400 434850083 1218 1218 1218 1218 0
13 20250401 194300 434850083 1218 1218 1218 1218 0
14 20250401 194200 434850083 1218 1218 1218 1218 0
15 20250401 194100 434850083 1218 1218 1218 1218 0
16 20250401 194000 434850083 1218 1218 1218 1218 0
17 20250401 193900 434850083 1218 1218 1218 1218 0
18 20250401 193800 434850083 1218 1218 1218 1218 0
19 20250401 193700 434850083 1218 1218 1218 1218 0
20 20250401 193600 434850083 1218 1218 1218 1218 0
21 20250401 193500 434850083 1218 1218 1218 1218 0
22 20250401 193400 434850083 1218 1218 1218 1218 0
23 20250401 193300 434850083 1218 1218 1218 1218 0
24 20250401 193200 434850083 1218 1218 1218 1218 0
25 20250401 193100 434850083 1218 1218 1218 1218 0
26 20250401 193000 434850083 1218 1218 1218 1218 0
27 20250401 192900 434850083 1218 1218 1218 1218 0
28 20250401 192800 434850083 1218 1218 1218 1218 0
29 20250401 192700 434850083 1218 1218 1218 1218 0
30 20250401 192600 434850083 1218 1218 1218 1218 0
31 20250401 192500 434850083 1218 1218 1218 1218 0
32 20250401 192400 434850083 1218 1218 1218 1218 3301
33 20250401 192300 434850083 1218 1218 1218 1218 0
34 20250401 192200 434850083 1218 1218 1218 1218 0
35 20250401 192100 434850083 1218 1218 1218 1218 0
36 20250401 192000 434850083 1218 1218 1218 1218 0
37 20250401 191900 434850083 1218 1218 1218 1218 0
38 20250401 191800 434850083 1218 1218 1218 1218 0
39 20250401 191700 434850083 1218 1218 1218 1218 0
40 20250401 191600 434850083 1218 1218 1218 1218 0
41 20250401 191500 434850083 1218 1218 1218 1218 0
42 20250401 191400 434850083 1218 1218 1218 1218 0
43 20250401 191300 434850083 1218 1218 1218 1218 0
44 20250401 191200 434850083 1218 1218 1218 1218 0
45 20250401 191100 434850083 1218 1218 1218 1218 0
46 20250401 191000 434850083 1218 1218 1218 1218 0
47 20250401 190900 434850083 1218 1218 1218 1218 0
48 20250401 190800 434850083 1218 1218 1218 1218 0
49 20250401 190700 434850083 1218 1218 1218 1218 0
50 20250401 190600 434850083 1218 1218 1218 1218 0
51 20250401 190500 434850083 1218 1218 1218 1218 0
52 20250401 190400 434850083 1218 1218 1218 1218 0
53 20250401 190300 434850083 1218 1218 1218 1218 0
54 20250401 190200 434850083 1218 1218 1218 1218 0
55 20250401 190100 434850083 1218 1218 1218 1218 0
56 20250401 190000 434850083 1218 1218 1218 1218 0
57 20250401 185900 434850083 1218 1218 1218 1218 0
58 20250401 185800 434850083 1218 1218 1218 1218 0
59 20250401 185700 434850083 1218 1218 1218 1218 0
60 20250401 185600 434850083 1218 1218 1218 1218 0
61 20250401 185500 434850083 1218 1218 1218 1218 0
62 20250401 185400 434850083 1218 1218 1218 1218 3301
63 20250401 185300 434850083 1218 1218 1218 1218 0
64 20250401 185200 434850083 1218 1218 1218 1218 0
65 20250401 185100 434850083 1218 1218 1218 1218 0
66 20250401 185000 434850083 1218 1218 1218 1218 0
67 20250401 184900 434850083 1218 1218 1218 1218 0
68 20250401 184800 434850083 1218 1218 1218 1218 0
69 20250401 184700 434850083 1218 1218 1218 1218 0
70 20250401 184600 434850083 1218 1218 1218 1218 0
71 20250401 184500 434850083 1218 1218 1218 1218 0
72 20250401 184400 434850083 1218 1218 1218 1218 0
73 20250401 184300 434850083 1218 1218 1218 1218 0
74 20250401 184200 434850083 1218 1218 1218 1218 0
75 20250401 184100 434850083 1218 1218 1218 1218 0
76 20250401 184000 434850083 1218 1218 1218 1218 0
77 20250401 183900 434850083 1218 1218 1218 1218 0
78 20250401 183800 434850083 1218 1218 1218 1218 0
79 20250401 183700 434850083 1218 1218 1218 1218 0
80 20250401 183600 434850083 1218 1218 1218 1218 0
81 20250401 183500 434850083 1218 1218 1218 1218 0
82 20250401 183400 434850083 1218 1218 1218 1218 0
83 20250401 183300 434850083 1218 1218 1218 1218 0
84 20250401 183200 434850083 1218 1218 1218 1218 0
85 20250401 183100 434850083 1218 1218 1218 1218 0
86 20250401 183000 434850083 1218 1218 1218 1218 0
87 20250401 182900 434850083 1218 1218 1218 1218 0
88 20250401 182800 434850083 1218 1218 1218 1218 0
89 20250401 182700 434850083 1218 1218 1218 1218 0
90 20250401 182600 434850083 1218 1218 1218 1218 0
91 20250401 182500 434850083 1218 1218 1218 1218 0
92 20250401 182400 434850083 1218 1218 1218 1218 3301
93 20250401 182300 434850083 1218 1218 1218 1218 0
94 20250401 182200 434850083 1218 1218 1218 1218 0
95 20250401 182100 434850083 1218 1218 1218 1218 0
96 20250401 182000 434850083 1218 1218 1218 1218 0
97 20250401 181900 434850083 1218 1218 1218 1218 0
98 20250401 181800 434850083 1218 1218 1218 1218 0
99 20250401 181700 434850083 1218 1218 1218 1218 0
100 20250401 181600 434850083 1218 1218 1218 1218 0
101 20250401 181500 434850083 1218 1218 1218 1218 0
102 20250401 181400 434850083 1218 1218 1218 1218 0
103 20250401 181300 434850083 1218 1218 1218 1218 0
104 20250401 181200 434850083 1218 1218 1218 1218 0
105 20250401 181100 434850083 1218 1218 1218 1218 0
106 20250401 181000 434850083 1218 1218 1218 1218 0
107 20250401 180900 434850083 1218 1218 1218 1218 0
108 20250401 180800 434850083 1218 1218 1218 1218 0
109 20250401 180700 434850083 1218 1218 1218 1218 0
110 20250401 180600 434850083 1218 1218 1218 1218 0
111 20250401 180500 434850083 1218 1218 1218 1218 0
112 20250401 180400 434850083 1218 1218 1218 1218 0
113 20250401 180300 434850083 1218 1218 1218 1218 0
114 20250401 180200 434850083 1218 1218 1218 1218 0
115 20250401 180100 434850083 1218 1218 1218 1218 0
116 20250401 180000 434850083 1218 1218 1218 1218 0
117 20250401 175900 434850083 1218 1218 1218 1218 0
118 20250401 175800 434850083 1218 1218 1218 1218 0
119 20250401 175700 434850083 1218 1218 1218 1218 0
120 20250401 175600 434850083 1218 1218 1218 1218 0
121 20250401 175500 434850083 1218 1218 1218 1218 0
122 20250401 175400 434850083 1218 1218 1218 1218 3301
123 20250401 175300 434850083 1218 1218 1218 1218 0
124 20250401 175200 434850083 1218 1218 1218 1218 0
125 20250401 175100 434850083 1218 1218 1218 1218 0
126 20250401 175000 434850083 1218 1218 1218 1218 0
127 20250401 174900 434850083 1218 1218 1218 1218 0
128 20250401 174800 434850083 1218 1218 1218 1218 0
129 20250401 174700 434850083 1218 1218 1218 1218 0
130 20250401 174600 434850083 1218 1218 1218 1218 0
131 20250401 174500 434850083 1218 1218 1218 1218 0
132 20250401 174400 434850083 1218 1218 1218 1218 0
133 20250401 174300 434850083 1218 1218 1218 1218 0
134 20250401 174200 434850083 1218 1218 1218 1218 0
135 20250401 174100 434850083 1218 1218 1218 1218 0
136 20250401 174000 434850083 1218 1218 1218 1218 0
137 20250401 173900 434850083 1218 1218 1218 1218 0
138 20250401 173800 434850083 1218 1218 1218 1218 0
139 20250401 173700 434850083 1218 1218 1218 1218 0
140 20250401 173600 434850083 1218 1218 1218 1218 0
141 20250401 173500 434850083 1218 1218 1218 1218 0
142 20250401 173400 434850083 1218 1218 1218 1218 0
143 20250401 173300 434850083 1218 1218 1218 1218 0
144 20250401 173200 434850083 1218 1218 1218 1218 0
145 20250401 173100 434850083 1218 1218 1218 1218 0
146 20250401 173000 434850083 1218 1218 1218 1218 0
147 20250401 172900 434850083 1218 1218 1218 1218 0
148 20250401 172800 434850083 1218 1218 1218 1218 0
149 20250401 172700 434850083 1218 1218 1218 1218 0
150 20250401 172600 434850083 1218 1218 1218 1218 0
151 20250401 172500 434850083 1218 1218 1218 1218 0
152 20250401 172400 434850083 1218 1218 1218 1218 3301
153 20250401 172300 434850083 1218 1218 1218 1218 0
154 20250401 172200 434850083 1218 1218 1218 1218 0
155 20250401 172100 434850083 1218 1218 1218 1218 0
156 20250401 172000 434850083 1218 1218 1218 1218 0
157 20250401 171900 434850083 1218 1218 1218 1218 0
158 20250401 171800 434850083 1218 1218 1218 1218 0
159 20250401 171700 434850083 1218 1218 1218 1218 0
160 20250401 171600 434850083 1218 1218 1218 1218 0
161 20250401 171500 434850083 1218 1218 1218 1218 0
162 20250401 171400 434850083 1218 1218 1218 1218 0
163 20250401 171300 434850083 1218 1218 1218 1218 0
164 20250401 171200 434850083 1218 1218 1218 1218 0
165 20250401 171100 434850083 1218 1218 1218 1218 0
166 20250401 171000 434850083 1218 1218 1218 1218 0
167 20250401 170900 434850083 1218 1218 1218 1218 0
168 20250401 170800 434850083 1218 1218 1218 1218 0
169 20250401 170700 434850083 1218 1218 1218 1218 0
170 20250401 170600 434850083 1218 1218 1218 1218 0
171 20250401 170500 434850083 1218 1218 1218 1218 0
172 20250401 170400 434850083 1218 1218 1218 1218 0
173 20250401 170300 434850083 1218 1218 1218 1218 0
174 20250401 170200 434850083 1218 1218 1218 1218 0
175 20250401 170100 434850083 1218 1218 1218 1218 0
176 20250401 170000 434850083 1218 1218 1218 1218 0
177 20250401 165900 434850083 1218 1218 1218 1218 0
178 20250401 165800 434850083 1218 1218 1218 1218 0
179 20250401 165700 434850083 1218 1218 1218 1218 0
180 20250401 165600 434850083 1218 1218 1218 1218 0
181 20250401 165500 434850083 1218 1218 1218 1218 0
182 20250401 165400 434850083 1218 1218 1218 1218 3301
183 20250401 165300 434850083 1218 1218 1218 1218 0
184 20250401 165200 434850083 1218 1218 1218 1218 0
185 20250401 165100 434850083 1218 1218 1218 1218 0
186 20250401 165000 434850083 1218 1218 1218 1218 0
187 20250401 164900 434850083 1218 1218 1218 1218 0
188 20250401 164800 434850083 1218 1218 1218 1218 0
189 20250401 164700 434850083 1218 1218 1218 1218 0
190 20250401 164600 434850083 1218 1218 1218 1218 0
191 20250401 164500 434850083 1218 1218 1218 1218 0
192 20250401 164400 434850083 1218 1218 1218 1218 0
193 20250401 164300 434850083 1218 1218 1218 1218 0
194 20250401 164200 434850083 1218 1218 1218 1218 0
195 20250401 164100 434850083 1218 1218 1218 1218 0
196 20250401 164000 434850083 1218 1218 1218 1218 0
197 20250401 163900 434850083 1218 1218 1218 1218 0
198 20250401 163800 434850083 1218 1218 1218 1218 0
199 20250401 163700 434850083 1218 1218 1218 1218 0
200 20250401 163600 434850083 1218 1218 1218 1218 0
201 20250401 163500 434850083 1218 1218 1218 1218 0
202 20250401 163400 434850083 1218 1218 1218 1218 0
203 20250401 163300 434850083 1218 1218 1218 1218 0
204 20250401 163200 434850083 1218 1218 1218 1218 0
205 20250401 163100 434850083 1218 1218 1218 1218 0
206 20250401 163000 434850083 1218 1218 1218 1218 0
207 20250401 162900 434850083 1218 1218 1218 1218 0
208 20250401 162800 434850083 1218 1218 1218 1218 0
209 20250401 162700 434850083 1218 1218 1218 1218 0
210 20250401 162600 434850083 1218 1218 1218 1218 0
211 20250401 162500 434850083 1218 1218 1218 1218 0
212 20250401 162400 434850083 1218 1218 1218 1218 3301
213 20250401 162300 434850083 1218 1218 1218 1218 0
214 20250401 162200 434850083 1218 1218 1218 1218 0
215 20250401 162100 434850083 1218 1218 1218 1218 0
216 20250401 162000 434850083 1218 1218 1218 1218 0
217 20250401 161900 434850083 1218 1218 1218 1218 0
218 20250401 161800 434850083 1218 1218 1218 1218 0
219 20250401 161700 434850083 1218 1218 1218 1218 0
220 20250401 161600 434850083 1218 1218 1218 1218 0
221 20250401 161500 434850083 1218 1218 1218 1218 0
222 20250401 161400 434850083 1218 1218 1218 1218 0
223 20250401 161300 434850083 1218 1218 1218 1218 0
224 20250401 161200 434850083 1218 1218 1218 1218 0
225 20250401 161100 434850083 1218 1218 1218 1218 0
226 20250401 161000 434850083 1218 1218 1218 1218 0
227 20250401 160900 434850083 1218 1218 1218 1218 0
228 20250401 160800 434850083 1218 1218 1218 1218 0
229 20250401 160700 434850083 1218 1218 1218 1218 0
230 20250401 160600 434850083 1218 1218 1218 1218 0
231 20250401 160500 434850083 1218 1218 1218 1218 0
232 20250401 160400 434850083 1218 1218 1218 1218 0
233 20250401 160300 434850083 1218 1218 1218 1218 0
234 20250401 160200 434850083 1218 1218 1218 1218 0
235 20250401 160100 434850083 1218 1218 1218 1218 0
236 20250401 160000 434850083 1218 1218 1218 1218 0
237 20250401 155900 434850083 1218 1218 1218 1218 0
238 20250401 155800 434850083 1218 1218 1218 1218 0
239 20250401 155700 434850083 1218 1218 1218 1218 0
240 20250401 155600 434850083 1218 1218 1218 1218 0
241 20250401 155500 434850083 1218 1218 1218 1218 0
242 20250401 155400 434850083 1218 1218 1218 1218 3301
243 20250401 155300 434850083 1218 1218 1218 1218 0
244 20250401 155200 434850083 1218 1218 1218 1218 0
245 20250401 155100 434850083 1218 1218 1218 1218 0
246 20250401 155000 434850083 1218 1218 1218 1218 0
247 20250401 154900 434850083 1218 1218 1218 1218 0
248 20250401 154800 434850083 1218 1218 1218 1218 0
249 20250401 154700 434850083 1218 1218 1218 1218 0
250 20250401 154600 434850083 1218 1218 1218 1218 0
251 20250401 154500 434850083 1218 1218 1218 1218 0
252 20250401 154400 434850083 1218 1218 1218 1218 0
253 20250401 154300 434850083 1218 1218 1218 1218 0
254 20250401 154200 434850083 1218 1218 1218 1218 0
255 20250401 154100 434850083 1218 1218 1218 1218 0
256 20250401 154000 434850083 1218 1218 1218 1218 0
257 20250401 153900 434850083 1218 1218 1218 1218 0
258 20250401 153800 434850083 1218 1218 1218 1218 0
259 20250401 153700 434850083 1218 1218 1218 1218 0
260 20250401 153600 434850083 1218 1218 1218 1218 0
261 20250401 153500 434850083 1218 1218 1218 1218 0
262 20250401 153400 434850083 1218 1218 1218 1218 0
263 20250401 153300 434850083 1218 1218 1218 1218 0
264 20250401 153200 434850083 1218 1218 1218 1218 0
265 20250401 153100 434850083 1218 1218 1218 1218 0
266 20250401 153000 434850083 1218 1218 1218 1218 3301
267 20250401 152900 430829465 1217 1217 1217 1217 0
268 20250401 152800 430829465 1217 1217 1217 1217 0
269 20250401 152700 430829465 1217 1217 1217 1217 0
270 20250401 152600 430829465 1217 1217 1217 1217 0
271 20250401 152500 430829465 1217 1217 1217 1217 0
272 20250401 152400 430829465 1217 1217 1217 1217 0
273 20250401 152300 430829465 1217 1217 1217 1217 0
274 20250401 152200 430829465 1217 1217 1217 1217 0
275 20250401 152100 430829465 1217 1217 1217 1217 0
276 20250401 152000 430829465 1217 1217 1217 1217 0
277 20250401 151900 430829465 1217 1217 1217 1216 988
278 20250401 151800 429627369 1217 1217 1218 1217 1579
279 20250401 151700 427704713 1221 1224 1224 1217 2736
280 20250401 151600 424369594 1224 1226 1227 1218 4260
281 20250401 151500 419155497 1226 1223 1229 1222 2657
282 20250401 151400 415898985 1223 1216 1229 1213 9986
283 20250401 151300 403705500 1216 1216 1216 1214 3028
284 20250401 151200 400024590 1216 1212 1216 1212 1171
285 20250401 151100 398602888 1212 1210 1212 1210 1792
286 20250401 151000 396432071 1210 1211 1211 1209 1500
287 20250401 150900 394617191 1211 1211 1211 1207 2467
288 20250401 150800 391632903 1210 1214 1214 1210 355
289 20250401 150700 391203002 1214 1215 1215 1214 43
290 20250401 150600 391150796 1215 1218 1218 1210 1970
291 20250401 150500 388763007 1218 1218 1219 1217 1024
292 20250401 150400 387515953 1218 1218 1218 1218 630
293 20250401 150300 386748613 1218 1210 1218 1210 4410
294 20250401 150200 381406653 1210 1206 1210 1206 1041
295 20250401 150100 380149039 1210 1207 1210 1207 2226
296 20250401 150000 377457786 1203 1204 1206 1202 820
297 20250401 145900 376470871 1204 1208 1208 1204 842
298 20250401 145800 375456104 1207 1208 1209 1207 456
299 20250401 145700 374905365 1209 1206 1209 1206 3907
300 20250401 145600 370186513 1206 1204 1206 1204 792
301 20250401 145500 369231768 1204 1204 1204 1204 162
302 20250401 145400 369036720 1204 1204 1204 1204 57
303 20250401 145300 368968092 1205 1204 1205 1204 321
304 20250401 145200 368581518 1203 1202 1203 1202 1139
305 20250401 145100 367212100 1202 1202 1202 1202 224
306 20250401 145000 366942852 1202 1202 1202 1202 356
307 20250401 144900 366514940 1202 1202 1202 1202 18
308 20250401 144800 366493304 1201 1200 1201 1200 1130
309 20250401 144700 365136187 1200 1200 1200 1200 2
310 20250401 144600 365133787 1201 1201 1201 1201 1
311 20250401 144500 365132586 1201 1201 1201 1201 5
312 20250401 144400 365126581 1201 1201 1201 1201 9
313 20250401 144300 365115772 1201 1201 1201 1201 12
314 20250401 144200 365101360 1201 1200 1201 1200 8
315 20250401 144100 365091754 1201 1201 1201 1201 0
316 20250401 144000 365091754 1201 1201 1201 1201 0
317 20250401 143900 365091754 1201 1201 1201 1201 238
318 20250401 143800 364805916 1201 1201 1201 1201 0
319 20250401 143700 364805916 1201 1200 1201 1200 2
320 20250401 143600 364803515 1203 1203 1203 1203 2
321 20250401 143500 364801109 1203 1200 1203 1200 5
322 20250401 143400 364795103 1200 1200 1200 1200 600
323 20250401 143300 364075103 1203 1203 1203 1203 897
324 20250401 143200 362996012 1203 1202 1203 1202 1184
325 20250401 143100 361572842 1202 1200 1202 1200 2052
326 20250401 143000 359109653 1200 1194 1200 1194 5999
327 20250401 142900 351923092 1193 1193 1193 1193 3
328 20250401 142800 351919513 1192 1191 1192 1191 384
329 20250401 142700 351462025 1191 1191 1191 1191 0
330 20250401 142600 351462025 1191 1191 1191 1191 58
331 20250401 142500 351392947 1189 1189 1189 1189 1134
332 20250401 142400 350044621 1188 1190 1190 1188 2105
333 20250401 142300 347542879 1192 1192 1192 1192 0
334 20250401 142200 347542879 1192 1192 1192 1192 0
335 20250401 142100 347542879 1192 1192 1192 1192 0
336 20250401 142000 347542879 1192 1192 1192 1192 0
337 20250401 141900 347542879 1192 1192 1192 1192 0
338 20250401 141800 347542879 1192 1192 1192 1192 80
339 20250401 141700 347447519 1192 1192 1192 1192 0
340 20250401 141600 347447519 1192 1192 1192 1192 102
341 20250401 141500 347325935 1193 1194 1194 1193 1103
342 20250401 141400 346010037 1195 1195 1195 1195 0
343 20250401 141300 346010037 1195 1193 1195 1193 533
344 20250401 141200 345373684 1194 1194 1194 1194 29
345 20250401 141100 345339058 1194 1194 1194 1194 0
346 20250401 141000 345339058 1194 1194 1194 1194 0
347 20250401 140900 345339058 1194 1194 1194 1194 1
348 20250401 140800 345337864 1194 1194 1194 1194 11
349 20250401 140700 345324730 1194 1194 1194 1194 0
350 20250401 140600 345324730 1194 1194 1194 1193 347
351 20250401 140500 344910530 1194 1194 1194 1194 2
352 20250401 140400 344908142 1193 1193 1193 1193 0
353 20250401 140300 344908142 1193 1193 1193 1193 0
354 20250401 140200 344908142 1193 1193 1193 1193 0
355 20250401 140100 344908142 1193 1193 1193 1193 33
356 20250401 140000 344868773 1193 1193 1193 1193 0
357 20250401 135900 344868773 1193 1193 1193 1193 0
358 20250401 135800 344868773 1193 1193 1193 1193 0
359 20250401 135700 344868773 1193 1193 1193 1193 157
360 20250401 135600 344681472 1194 1194 1194 1194 395
361 20250401 135500 344209842 1196 1195 1197 1195 2735
362 20250401 135400 340938993 1195 1197 1197 1195 401
363 20250401 135300 340459796 1198 1198 1198 1198 1
364 20250401 135200 340458598 1192 1197 1197 1192 646
365 20250401 135100 339687016 1198 1198 1198 1198 0
366 20250401 135000 339687016 1198 1198 1198 1198 0
367 20250401 134900 339687016 1198 1198 1198 1198 0
368 20250401 134800 339687016 1198 1198 1198 1198 520
369 20250401 134700 339064056 1198 1198 1198 1198 1
370 20250401 134600 339062858 1196 1194 1196 1194 3104
371 20250401 134500 335353810 1194 1194 1194 1194 0
372 20250401 134400 335353810 1194 1192 1194 1192 206
373 20250401 134300 335108246 1195 1195 1195 1195 201
374 20250401 134200 334868051 1195 1195 1195 1195 219
375 20250401 134100 334606346 1195 1192 1195 1192 667
376 20250401 134000 333810696 1196 1196 1196 1196 0
377 20250401 133900 333810696 1196 1196 1196 1196 0
378 20250401 133800 333810696 1196 1196 1196 1196 0
379 20250401 133700 333810696 1196 1196 1196 1196 680
380 20250401 133600 332997416 1196 1196 1196 1196 0
381 20250401 133500 332997416 1196 1196 1196 1196 0
382 20250401 133400 332997416 1196 1196 1196 1196 16
383 20250401 133300 332978280 1197 1197 1197 1197 0
384 20250401 133200 332978280 1197 1198 1198 1197 2
385 20250401 133100 332975885 1201 1201 1201 1201 118
386 20250401 133000 332834167 1202 1202 1202 1202 1
387 20250401 132900 332832965 1202 1202 1202 1202 70
388 20250401 132800 332748825 1202 1191 1202 1186 1982
389 20250401 132700 330386304 1198 1198 1198 1198 0
390 20250401 132600 330386304 1198 1201 1201 1198 2336
391 20250401 132500 327585778 1197 1197 1204 1197 2551
392 20250401 132400 324530179 1196 1193 1196 1193 645
393 20250401 132300 323759893 1193 1193 1193 1193 182
394 20250401 132200 323542767 1190 1190 1190 1190 0
395 20250401 132100 323542767 1190 1188 1190 1188 899
396 20250401 132000 322473237 1186 1185 1186 1185 279
397 20250401 131900 322142494 1184 1182 1184 1182 3472
398 20250401 131800 318038449 1182 1182 1182 1182 0
399 20250401 131700 318038449 1182 1183 1183 1181 2049
400 20250401 131600 315616550 1182 1182 1182 1182 0
401 20250401 131500 315616550 1182 1181 1182 1181 546
402 20250401 131400 314971678 1184 1184 1184 1184 0
403 20250401 131300 314971678 1184 1184 1184 1184 1
404 20250401 131200 314970494 1184 1184 1184 1184 0
405 20250401 131100 314970494 1184 1184 1184 1184 0
406 20250401 131000 314970494 1184 1184 1184 1184 0
407 20250401 130900 314970494 1184 1184 1184 1184 0
408 20250401 130800 314970494 1184 1184 1184 1184 0
409 20250401 130700 314970494 1184 1184 1184 1184 0
410 20250401 130600 314970494 1184 1184 1184 1184 0
411 20250401 130500 314970494 1184 1184 1184 1184 1
412 20250401 130400 314969310 1179 1180 1183 1179 1804
413 20250401 130300 312840206 1179 1179 1179 1179 218
414 20250401 130200 312583184 1180 1180 1180 1180 984
415 20250401 130100 311422064 1180 1180 1180 1180 873
416 20250401 130000 310391924 1180 1181 1181 1180 596
417 20250401 125900 309688556 1180 1181 1181 1180 100
418 20250401 125800 309570506 1184 1184 1184 1184 0
419 20250401 125700 309570506 1184 1182 1184 1181 2944
420 20250401 125600 306091796 1186 1184 1186 1183 3676
421 20250401 125500 301740303 1187 1187 1187 1187 0
422 20250401 125400 301740303 1187 1184 1187 1184 1012
423 20250401 125300 300541831 1183 1183 1183 1183 0
424 20250401 125200 300541831 1183 1186 1186 1183 904
425 20250401 125100 299472267 1187 1187 1187 1187 45
426 20250401 125000 299418852 1188 1188 1188 1188 1
427 20250401 124900 299417664 1187 1187 1187 1187 0
428 20250401 124800 299417664 1187 1187 1187 1187 0
429 20250401 124700 299417664 1187 1187 1188 1187 106
430 20250401 124600 299291742 1187 1194 1194 1187 146
431 20250401 124500 299118411 1194 1188 1195 1188 1050
432 20250401 124400 297869172 1188 1187 1188 1187 1459
433 20250401 124300 296136239 1187 1187 1187 1187 0
434 20250401 124200 296136239 1187 1187 1187 1187 24
435 20250401 124100 296107751 1187 1187 1187 1187 1066
436 20250401 124000 294842409 1186 1185 1186 1184 1227
437 20250401 123900 293387620 1184 1184 1184 1184 1
438 20250401 123800 293386436 1188 1188 1188 1188 0
439 20250401 123700 293386436 1188 1188 1188 1188 336
440 20250401 123600 292987268 1188 1188 1188 1188 0
441 20250401 123500 292987268 1188 1188 1188 1188 0
442 20250401 123400 292987268 1188 1188 1188 1188 0
443 20250401 123300 292987268 1188 1188 1188 1188 0
444 20250401 123200 292987268 1188 1188 1188 1188 0
445 20250401 123100 292987268 1188 1188 1188 1188 0
446 20250401 123000 292987268 1188 1188 1188 1188 1249
447 20250401 122900 291503456 1188 1187 1188 1187 751
448 20250401 122800 290611354 1188 1183 1188 1183 2503
449 20250401 122700 287647854 1183 1185 1185 1182 5183
450 20250401 122600 281514888 1188 1188 1188 1188 0
451 20250401 122500 281514888 1188 1186 1188 1186 6233
452 20250401 122400 274110268 1185 1185 1185 1185 135
453 20250401 122300 273950293 1184 1184 1184 1184 42
454 20250401 122200 273900565 1183 1183 1183 1183 162
455 20250401 122100 273708919 1182 1182 1182 1182 9
456 20250401 122000 273698281 1182 1182 1182 1182 0
457 20250401 121900 273698281 1182 1182 1182 1182 0
458 20250401 121800 273698281 1182 1182 1182 1182 1129
459 20250401 121700 272363803 1182 1182 1182 1182 0
460 20250401 121600 272363803 1182 1180 1182 1179 1031
461 20250401 121500 271147828 1182 1182 1182 1182 0
462 20250401 121400 271147828 1182 1182 1182 1182 21
463 20250401 121300 271123006 1182 1182 1182 1182 1473
464 20250401 121200 269381920 1182 1182 1182 1182 65
465 20250401 121100 269305090 1181 1182 1182 1181 988
466 20250401 121000 268138123 1182 1182 1182 1182 0
467 20250401 120900 268138123 1182 1187 1187 1182 1538
468 20250401 120800 266317141 1186 1186 1186 1186 1064
469 20250401 120700 265055237 1185 1185 1185 1185 0
470 20250401 120600 265055237 1185 1185 1185 1185 55
471 20250401 120500 264990062 1185 1185 1185 1185 0
472 20250401 120400 264990062 1185 1185 1185 1185 2
473 20250401 120300 264987692 1186 1186 1186 1186 0
474 20250401 120200 264987692 1186 1187 1187 1185 1550
475 20250401 120100 263149328 1188 1188 1188 1188 100
476 20250401 120000 263030528 1187 1187 1187 1187 500
477 20250401 115900 262437028 1187 1188 1188 1187 149
478 20250401 115800 262260065 1188 1188 1188 1188 0
479 20250401 115700 262260065 1188 1188 1188 1188 0
480 20250401 115600 262260065 1188 1187 1188 1187 1953
481 20250401 115500 259941708 1184 1188 1188 1184 3402
482 20250401 115400 255913736 1184 1184 1184 1184 50
483 20250401 115300 255854536 1184 1186 1186 1184 3936
484 20250401 115200 251188598 1190 1189 1190 1189 1309
485 20250401 115100 249630894 1186 1188 1189 1186 1125
486 20250401 115000 248294254 1188 1190 1190 1188 1598
487 20250401 114900 246394324 1191 1191 1191 1191 0
488 20250401 114800 246394324 1191 1200 1200 1191 3155
489 20250401 114700 242635918 1192 1192 1192 1192 0
490 20250401 114600 242635918 1192 1197 1200 1192 1201
491 20250401 114500 241200058 1197 1197 1197 1197 0
492 20250401 114400 241200058 1197 1199 1199 1197 2064
493 20250401 114300 238728287 1201 1201 1201 1201 1
494 20250401 114200 238727086 1198 1201 1201 1198 862
495 20250401 114100 237693537 1201 1201 1201 1201 122
496 20250401 114000 237547015 1201 1201 1201 1201 0
497 20250401 113900 237547015 1201 1201 1201 1201 0
498 20250401 113800 237547015 1201 1201 1201 1201 0
499 20250401 113700 237547015 1201 1198 1201 1198 1025
500 20250401 113600 236319043 1200 1201 1201 1200 4683
501 20250401 113500 230698708 1204 1204 1204 1204 0
502 20250401 113400 230698708 1204 1204 1204 1204 0
503 20250401 113300 230698708 1204 1204 1204 1204 700
504 20250401 113200 229855908 1204 1204 1204 1204 1
505 20250401 113100 229854704 1205 1205 1205 1205 100
506 20250401 113000 229734204 1205 1205 1205 1205 9
507 20250401 112900 229723359 1205 1206 1206 1205 30
508 20250401 112800 229687208 1206 1206 1207 1206 1727
509 20250401 112700 227604345 1206 1206 1206 1206 952
510 20250401 112600 226456233 1201 1206 1206 1201 542
511 20250401 112500 225802586 1206 1205 1207 1205 2962
512 20250401 112400 222232081 1201 1201 1201 1201 1000
513 20250401 112300 221031081 1200 1205 1205 1200 2858
514 20250401 112200 217596253 1205 1205 1205 1205 139
515 20250401 112100 217428758 1205 1205 1205 1205 491
516 20250401 112000 216837103 1204 1202 1204 1202 486
517 20250401 111900 216252701 1202 1200 1202 1200 2316
518 20250401 111800 213471139 1200 1200 1200 1200 6
519 20250401 111700 213463939 1199 1198 1199 1196 226
520 20250401 111600 213193395 1198 1198 1198 1198 0
521 20250401 111500 213193395 1198 1199 1200 1198 60
522 20250401 111400 213121398 1203 1203 1203 1203 2
523 20250401 111300 213118992 1203 1203 1203 1203 31
524 20250401 111200 213081699 1203 1198 1203 1198 909
525 20250401 111100 211989383 1201 1201 1201 1201 2856
526 20250401 111000 208559327 1201 1198 1201 1198 2301
527 20250401 110900 205800754 1198 1196 1198 1196 78
528 20250401 110800 205707462 1195 1195 1195 1195 4
529 20250401 110700 205702682 1195 1193 1195 1193 103
530 20250401 110600 205579801 1192 1194 1194 1192 6686
531 20250401 110500 197607857 1193 1190 1193 1190 530
532 20250401 110400 196976654 1189 1186 1189 1186 2050
533 20250401 110300 194541258 1186 1179 1186 1179 320
534 20250401 110200 194163425 1179 1181 1181 1178 242
535 20250401 110100 193878069 1187 1193 1193 1182 9787
536 20250401 110000 182263158 1192 1191 1192 1190 4338
537 20250401 105900 177098738 1192 1201 1201 1192 11412
538 20250401 105800 163443748 1202 1201 1202 1201 1812
539 20250401 105700 161267429 1201 1199 1201 1199 607
540 20250401 105600 160538897 1198 1201 1201 1196 405
541 20250401 105500 160053880 1204 1204 1204 1204 0
542 20250401 105400 160053880 1204 1200 1204 1200 1868
543 20250401 105300 157805017 1205 1205 1205 1205 1
544 20250401 105200 157803812 1205 1207 1208 1202 4345
545 20250401 105100 152563357 1216 1211 1216 1206 617
546 20250401 105000 151818935 1212 1224 1224 1212 4581
547 20250401 104900 146247882 1224 1220 1224 1220 2279
548 20250401 104800 143459822 1222 1214 1224 1214 5738
549 20250401 104700 136459997 1211 1214 1218 1209 3942
550 20250401 104600 131676240 1214 1214 1214 1214 132
551 20250401 104500 131515992 1214 1215 1215 1214 291
552 20250401 104400 131162428 1216 1217 1217 1208 7082
553 20250401 104300 122575954 1218 1207 1218 1207 5476
554 20250401 104200 115948380 1205 1196 1205 1196 2856
555 20250401 104100 112508460 1194 1194 1196 1194 570
556 20250401 104000 111827320 1194 1194 1194 1194 526
557 20250401 103900 111199276 1194 1194 1194 1194 0
558 20250401 103800 111199276 1194 1192 1194 1192 451
559 20250401 103700 110660930 1192 1194 1194 1191 1425
560 20250401 103600 108959761 1196 1197 1197 1195 270
561 20250401 103500 108636901 1197 1198 1198 1197 27
562 20250401 103400 108604581 1195 1199 1199 1195 145
563 20250401 103300 108431248 1199 1194 1199 1193 10
564 20250401 103200 108419300 1191 1198 1198 1189 6237
565 20250401 103100 100981086 1201 1208 1208 1197 606
566 20250401 103000 100254454 1209 1199 1209 1197 2158
567 20250401 102900 97665260 1199 1198 1199 1198 3460
568 20250401 102800 93520073 1198 1186 1198 1186 2400
569 20250401 102700 90663503 1184 1175 1184 1175 9821
570 20250401 102600 79041948 1174 1172 1174 1172 798
571 20250401 102500 78106167 1171 1171 1171 1171 825
572 20250401 102400 77140092 1172 1172 1172 1172 645
573 20250401 102300 76384152 1171 1172 1172 1171 394
574 20250401 102200 75922750 1173 1174 1174 1173 945
575 20250401 102100 74814253 1175 1175 1175 1175 0
576 20250401 102000 74814253 1175 1175 1175 1175 259
577 20250401 101900 74509928 1175 1175 1175 1175 100
578 20250401 101800 74392428 1175 1178 1178 1175 735
579 20250401 101700 73528785 1179 1183 1183 1179 339
580 20250401 101600 73129090 1183 1182 1183 1182 500
581 20250401 101500 72537718 1182 1184 1185 1182 10
582 20250401 101400 72525889 1184 1187 1188 1183 1255
583 20250401 101300 71039882 1187 1187 1187 1187 50
584 20250401 101200 70980532 1187 1181 1187 1181 2053
585 20250401 101100 68551402 1180 1179 1180 1176 277
586 20250401 101000 68224922 1179 1178 1179 1178 1242
587 20250401 100900 66760775 1176 1177 1177 1175 12
588 20250401 100800 66746663 1179 1177 1179 1177 808
589 20250401 100700 65794041 1177 1176 1178 1176 695
590 20250401 100600 64975441 1174 1172 1175 1172 2034
591 20250401 100500 62590958 1172 1176 1176 1172 314
592 20250401 100400 62222427 1176 1172 1181 1172 1110
593 20250401 100300 60916072 1173 1169 1173 1169 1496
594 20250401 100200 59166937 1171 1167 1171 1167 172
595 20250401 100100 58965857 1166 1167 1169 1166 1405
596 20250401 100000 57325736 1168 1169 1169 1168 30
597 20250401 095900 57290690 1169 1169 1169 1169 2
598 20250401 095800 57288352 1169 1169 1169 1169 1
599 20250401 095700 57287183 1169 1169 1169 1169 0
600 20250401 095600 57287183 1169 1169 1169 1169 806
601 20250401 095500 56344969 1169 1169 1169 1169 89
602 20250401 095400 56240928 1169 1168 1169 1168 345
603 20250401 095300 55837823 1169 1169 1169 1169 0
604 20250401 095200 55837823 1169 1168 1169 1168 2285
605 20250401 095100 53166753 1169 1172 1172 1169 1077
606 20250401 095000 51906653 1174 1172 1174 1172 1003
607 20250401 094900 50731131 1172 1170 1172 1170 96
608 20250401 094800 50618624 1170 1167 1170 1167 940
609 20250401 094700 49519213 1166 1166 1166 1166 8
610 20250401 094600 49509885 1166 1166 1166 1166 0
611 20250401 094500 49509885 1166 1164 1166 1164 177
612 20250401 094400 49303526 1164 1163 1164 1163 367
613 20250401 094300 48876570 1164 1164 1164 1164 0
614 20250401 094200 48876570 1164 1168 1168 1162 1348
615 20250401 094100 47306313 1169 1169 1171 1169 1879
616 20250401 094000 45109047 1170 1169 1170 1169 21
617 20250401 093900 45084497 1169 1168 1169 1168 10
618 20250401 093800 45072814 1168 1168 1168 1168 183
619 20250401 093700 44859070 1168 1168 1168 1168 59
620 20250401 093600 44790158 1168 1168 1168 1166 248
621 20250401 093500 44500569 1168 1168 1168 1168 0
622 20250401 093400 44500569 1168 1168 1168 1168 37
623 20250401 093300 44457353 1166 1168 1170 1165 9389
624 20250401 093200 33492420 1168 1171 1171 1168 327
625 20250401 093100 33110352 1168 1169 1170 1168 619
626 20250401 093000 32386325 1172 1169 1172 1168 1153
627 20250401 092900 31036937 1169 1170 1170 1169 665
628 20250401 092800 30259358 1170 1175 1175 1170 633
629 20250401 092700 29517744 1176 1176 1176 1176 1
630 20250401 092600 29516568 1176 1176 1176 1176 1
631 20250401 092500 29515392 1175 1174 1175 1174 157
632 20250401 092400 29330942 1175 1175 1175 1175 0
633 20250401 092300 29330942 1175 1181 1181 1175 1736
634 20250401 092200 27283892 1180 1175 1180 1175 1194
635 20250401 092100 25880113 1181 1180 1181 1179 231
636 20250401 092000 25607546 1181 1181 1181 1181 0
637 20250401 091900 25607546 1181 1181 1181 1181 0
638 20250401 091800 25607546 1181 1181 1181 1181 10
639 20250401 091700 25595736 1181 1181 1181 1181 100
640 20250401 091600 25477636 1181 1185 1186 1181 924
641 20250401 091500 24382907 1185 1185 1188 1185 1002
642 20250401 091400 23195333 1184 1183 1184 1183 1092
643 20250401 091300 21903282 1184 1177 1184 1177 3409
644 20250401 091200 17877357 1179 1176 1179 1176 573
645 20250401 091100 17203039 1175 1175 1176 1174 117
646 20250401 091000 17065557 1176 1174 1176 1174 1413
647 20250401 090900 15405869 1171 1165 1171 1155 1067
648 20250401 090800 14161970 1155 1164 1165 1155 653
649 20250401 090700 13405073 1163 1162 1163 1162 428
650 20250401 090600 12907552 1152 1151 1152 1151 247
651 20250401 090500 12623208 1151 1167 1167 1151 106
652 20250401 090400 12501106 1169 1160 1169 1145 2008
653 20250401 090300 10184939 1165 1175 1175 1165 4420
654 20250401 090200 5017010 1176 1176 1176 1176 0
655 20250401 090100 5017010 1176 1172 1176 1172 2115
656 20250401 090000 2537359 1172 1172 1179 1170 2165

1
065170/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,26683025,0,31085724125,0.00
20250327,0,26683025,0,32393192350,0.00
20250326,0,26683025,0,34821347625,0.00
20250325,0,26683025,0,34981445775,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 26683025 0 31085724125 0.00
3 20250327 0 26683025 0 32393192350 0.00
4 20250326 0 26683025 0 34821347625 0.00
5 20250325 0 26683025 0 34981445775 0.00