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
078860/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,665 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,200300,381150523,1505,1505,1505,1505,406
20250401,200200,381150523,1505,1505,1505,1505,0
20250401,200100,381150523,1505,1505,1505,1505,0
20250401,200000,381150523,1505,1505,1505,1505,0
20250401,195900,381150523,1505,1505,1505,1505,0
20250401,195800,381150523,1505,1505,1505,1505,0
20250401,195700,381150523,1505,1505,1505,1505,0
20250401,195600,381150523,1505,1505,1505,1505,0
20250401,195500,381150523,1505,1505,1505,1505,0
20250401,195400,381150523,1505,1505,1505,1505,0
20250401,195300,381150523,1505,1505,1505,1505,0
20250401,195200,381150523,1505,1505,1505,1505,0
20250401,195100,381150523,1505,1505,1505,1505,0
20250401,195000,381150523,1505,1505,1505,1505,0
20250401,194900,381150523,1505,1505,1505,1505,0
20250401,194800,381150523,1505,1505,1505,1505,0
20250401,194700,381150523,1505,1505,1505,1505,0
20250401,194600,381150523,1505,1505,1505,1505,0
20250401,194500,381150523,1505,1505,1505,1505,0
20250401,194400,381150523,1505,1505,1505,1505,0
20250401,194300,381150523,1505,1505,1505,1505,0
20250401,194200,381150523,1505,1505,1505,1505,0
20250401,194100,381150523,1505,1505,1505,1505,0
20250401,194000,381150523,1505,1505,1505,1505,0
20250401,193900,381150523,1505,1505,1505,1505,0
20250401,193800,381150523,1505,1505,1505,1505,0
20250401,193700,381150523,1505,1505,1505,1505,0
20250401,193600,381150523,1505,1505,1505,1505,0
20250401,193500,381150523,1505,1505,1505,1505,0
20250401,193400,381150523,1505,1505,1505,1505,0
20250401,193300,381150523,1505,1505,1505,1505,406
20250401,193200,381150523,1505,1505,1505,1505,0
20250401,193100,381150523,1505,1505,1505,1505,0
20250401,193000,381150523,1505,1505,1505,1505,0
20250401,192900,381150523,1505,1505,1505,1505,0
20250401,192800,381150523,1505,1505,1505,1505,0
20250401,192700,381150523,1505,1505,1505,1505,0
20250401,192600,381150523,1505,1505,1505,1505,0
20250401,192500,381150523,1505,1505,1505,1505,0
20250401,192400,381150523,1505,1505,1505,1505,0
20250401,192300,381150523,1505,1505,1505,1505,0
20250401,192200,381150523,1505,1505,1505,1505,0
20250401,192100,381150523,1505,1505,1505,1505,0
20250401,192000,381150523,1505,1505,1505,1505,0
20250401,191900,381150523,1505,1505,1505,1505,0
20250401,191800,381150523,1505,1505,1505,1505,0
20250401,191700,381150523,1505,1505,1505,1505,0
20250401,191600,381150523,1505,1505,1505,1505,0
20250401,191500,381150523,1505,1505,1505,1505,0
20250401,191400,381150523,1505,1505,1505,1505,0
20250401,191300,381150523,1505,1505,1505,1505,0
20250401,191200,381150523,1505,1505,1505,1505,0
20250401,191100,381150523,1505,1505,1505,1505,0
20250401,191000,381150523,1505,1505,1505,1505,0
20250401,190900,381150523,1505,1505,1505,1505,0
20250401,190800,381150523,1505,1505,1505,1505,0
20250401,190700,381150523,1505,1505,1505,1505,0
20250401,190600,381150523,1505,1505,1505,1505,0
20250401,190500,381150523,1505,1505,1505,1505,0
20250401,190400,381150523,1505,1505,1505,1505,0
20250401,190300,381150523,1505,1505,1505,1505,406
20250401,190200,381150523,1505,1505,1505,1505,0
20250401,190100,381150523,1505,1505,1505,1505,0
20250401,190000,381150523,1505,1505,1505,1505,0
20250401,185900,381150523,1505,1505,1505,1505,0
20250401,185800,381150523,1505,1505,1505,1505,0
20250401,185700,381150523,1505,1505,1505,1505,0
20250401,185600,381150523,1505,1505,1505,1505,0
20250401,185500,381150523,1505,1505,1505,1505,0
20250401,185400,381150523,1505,1505,1505,1505,0
20250401,185300,381150523,1505,1505,1505,1505,0
20250401,185200,381150523,1505,1505,1505,1505,0
20250401,185100,381150523,1505,1505,1505,1505,0
20250401,185000,381150523,1505,1505,1505,1505,0
20250401,184900,381150523,1505,1505,1505,1505,0
20250401,184800,381150523,1505,1505,1505,1505,0
20250401,184700,381150523,1505,1505,1505,1505,0
20250401,184600,381150523,1505,1505,1505,1505,0
20250401,184500,381150523,1505,1505,1505,1505,0
20250401,184400,381150523,1505,1505,1505,1505,0
20250401,184300,381150523,1505,1505,1505,1505,0
20250401,184200,381150523,1505,1505,1505,1505,0
20250401,184100,381150523,1505,1505,1505,1505,0
20250401,184000,381150523,1505,1505,1505,1505,0
20250401,183900,381150523,1505,1505,1505,1505,0
20250401,183800,381150523,1505,1505,1505,1505,0
20250401,183700,381150523,1505,1505,1505,1505,0
20250401,183600,381150523,1505,1505,1505,1505,0
20250401,183500,381150523,1505,1505,1505,1505,0
20250401,183400,381150523,1505,1505,1505,1505,0
20250401,183300,381150523,1505,1505,1505,1505,406
20250401,183200,381150523,1505,1505,1505,1505,0
20250401,183100,381150523,1505,1505,1505,1505,0
20250401,183000,381150523,1505,1505,1505,1505,0
20250401,182900,381150523,1505,1505,1505,1505,0
20250401,182800,381150523,1505,1505,1505,1505,0
20250401,182700,381150523,1505,1505,1505,1505,0
20250401,182600,381150523,1505,1505,1505,1505,0
20250401,182500,381150523,1505,1505,1505,1505,0
20250401,182400,381150523,1505,1505,1505,1505,0
20250401,182300,381150523,1505,1505,1505,1505,0
20250401,182200,381150523,1505,1505,1505,1505,0
20250401,182100,381150523,1505,1505,1505,1505,0
20250401,182000,381150523,1505,1505,1505,1505,0
20250401,181900,381150523,1505,1505,1505,1505,0
20250401,181800,381150523,1505,1505,1505,1505,0
20250401,181700,381150523,1505,1505,1505,1505,0
20250401,181600,381150523,1505,1505,1505,1505,0
20250401,181500,381150523,1505,1505,1505,1505,0
20250401,181400,381150523,1505,1505,1505,1505,0
20250401,181300,381150523,1505,1505,1505,1505,0
20250401,181200,381150523,1505,1505,1505,1505,0
20250401,181100,381150523,1505,1505,1505,1505,0
20250401,181000,381150523,1505,1505,1505,1505,0
20250401,180900,381150523,1505,1505,1505,1505,0
20250401,180800,381150523,1505,1505,1505,1505,0
20250401,180700,381150523,1505,1505,1505,1505,0
20250401,180600,381150523,1505,1505,1505,1505,0
20250401,180500,381150523,1505,1505,1505,1505,0
20250401,180400,381150523,1505,1505,1505,1505,0
20250401,180300,381150523,1505,1505,1505,1505,406
20250401,180200,381150523,1505,1505,1505,1505,0
20250401,180100,381150523,1505,1505,1505,1505,0
20250401,180000,381150523,1505,1505,1505,1505,0
20250401,175900,381150523,1505,1505,1505,1505,0
20250401,175800,381150523,1505,1505,1505,1505,0
20250401,175700,381150523,1505,1505,1505,1505,0
20250401,175600,381150523,1505,1505,1505,1505,0
20250401,175500,381150523,1505,1505,1505,1505,0
20250401,175400,381150523,1505,1505,1505,1505,0
20250401,175300,381150523,1505,1505,1505,1505,0
20250401,175200,381150523,1505,1505,1505,1505,0
20250401,175100,381150523,1505,1505,1505,1505,0
20250401,175000,381150523,1505,1505,1505,1505,0
20250401,174900,381150523,1505,1505,1505,1505,0
20250401,174800,381150523,1505,1505,1505,1505,0
20250401,174700,381150523,1505,1505,1505,1505,0
20250401,174600,381150523,1505,1505,1505,1505,0
20250401,174500,381150523,1505,1505,1505,1505,0
20250401,174400,381150523,1505,1505,1505,1505,0
20250401,174300,381150523,1505,1505,1505,1505,0
20250401,174200,381150523,1505,1505,1505,1505,0
20250401,174100,381150523,1505,1505,1505,1505,0
20250401,174000,381150523,1505,1505,1505,1505,0
20250401,173900,381150523,1505,1505,1505,1505,0
20250401,173800,381150523,1505,1505,1505,1505,0
20250401,173700,381150523,1505,1505,1505,1505,0
20250401,173600,381150523,1505,1505,1505,1505,0
20250401,173500,381150523,1505,1505,1505,1505,0
20250401,173400,381150523,1505,1505,1505,1505,0
20250401,173300,381150523,1505,1505,1505,1505,406
20250401,173200,381150523,1505,1505,1505,1505,0
20250401,173100,381150523,1505,1505,1505,1505,0
20250401,173000,381150523,1505,1505,1505,1505,0
20250401,172900,381150523,1505,1505,1505,1505,0
20250401,172800,381150523,1505,1505,1505,1505,0
20250401,172700,381150523,1505,1505,1505,1505,0
20250401,172600,381150523,1505,1505,1505,1505,0
20250401,172500,381150523,1505,1505,1505,1505,0
20250401,172400,381150523,1505,1505,1505,1505,0
20250401,172300,381150523,1505,1505,1505,1505,0
20250401,172200,381150523,1505,1505,1505,1505,0
20250401,172100,381150523,1505,1505,1505,1505,0
20250401,172000,381150523,1505,1505,1505,1505,0
20250401,171900,381150523,1505,1505,1505,1505,0
20250401,171800,381150523,1505,1505,1505,1505,0
20250401,171700,381150523,1505,1505,1505,1505,0
20250401,171600,381150523,1505,1505,1505,1505,0
20250401,171500,381150523,1505,1505,1505,1505,0
20250401,171400,381150523,1505,1505,1505,1505,0
20250401,171300,381150523,1505,1505,1505,1505,0
20250401,171200,381150523,1505,1505,1505,1505,0
20250401,171100,381150523,1505,1505,1505,1505,0
20250401,171000,381150523,1505,1505,1505,1505,0
20250401,170900,381150523,1505,1505,1505,1505,0
20250401,170800,381150523,1505,1505,1505,1505,0
20250401,170700,381150523,1505,1505,1505,1505,0
20250401,170600,381150523,1505,1505,1505,1505,0
20250401,170500,381150523,1505,1505,1505,1505,0
20250401,170400,381150523,1505,1505,1505,1505,0
20250401,170300,381150523,1505,1505,1505,1505,406
20250401,170200,381150523,1505,1505,1505,1505,0
20250401,170100,381150523,1505,1505,1505,1505,0
20250401,170000,381150523,1505,1505,1505,1505,0
20250401,165900,381150523,1505,1505,1505,1505,0
20250401,165800,381150523,1505,1505,1505,1505,0
20250401,165700,381150523,1505,1505,1505,1505,0
20250401,165600,381150523,1505,1505,1505,1505,0
20250401,165500,381150523,1505,1505,1505,1505,0
20250401,165400,381150523,1505,1505,1505,1505,0
20250401,165300,381150523,1505,1505,1505,1505,0
20250401,165200,381150523,1505,1505,1505,1505,0
20250401,165100,381150523,1505,1505,1505,1505,0
20250401,165000,381150523,1505,1505,1505,1505,0
20250401,164900,381150523,1505,1505,1505,1505,0
20250401,164800,381150523,1505,1505,1505,1505,0
20250401,164700,381150523,1505,1505,1505,1505,0
20250401,164600,381150523,1505,1505,1505,1505,0
20250401,164500,381150523,1505,1505,1505,1505,0
20250401,164400,381150523,1505,1505,1505,1505,0
20250401,164300,381150523,1505,1505,1505,1505,0
20250401,164200,381150523,1505,1505,1505,1505,0
20250401,164100,381150523,1505,1505,1505,1505,0
20250401,164000,381150523,1505,1505,1505,1505,0
20250401,163900,381150523,1505,1505,1505,1505,0
20250401,163800,381150523,1505,1505,1505,1505,0
20250401,163700,381150523,1505,1505,1505,1505,0
20250401,163600,381150523,1505,1505,1505,1505,0
20250401,163500,381150523,1505,1505,1505,1505,0
20250401,163400,381150523,1505,1505,1505,1505,0
20250401,163300,381150523,1505,1505,1505,1505,406
20250401,163200,381150523,1505,1505,1505,1505,0
20250401,163100,381150523,1505,1505,1505,1505,0
20250401,163000,381150523,1505,1505,1505,1505,0
20250401,162900,381150523,1505,1505,1505,1505,0
20250401,162800,381150523,1505,1505,1505,1505,0
20250401,162700,381150523,1505,1505,1505,1505,0
20250401,162600,381150523,1505,1505,1505,1505,0
20250401,162500,381150523,1505,1505,1505,1505,0
20250401,162400,381150523,1505,1505,1505,1505,0
20250401,162300,381150523,1505,1505,1505,1505,0
20250401,162200,381150523,1505,1505,1505,1505,0
20250401,162100,381150523,1505,1505,1505,1505,0
20250401,162000,381150523,1505,1505,1505,1505,0
20250401,161900,381150523,1505,1505,1505,1505,0
20250401,161800,381150523,1505,1505,1505,1505,0
20250401,161700,381150523,1505,1505,1505,1505,0
20250401,161600,381150523,1505,1505,1505,1505,0
20250401,161500,381150523,1505,1505,1505,1505,0
20250401,161400,381150523,1505,1505,1505,1505,0
20250401,161300,381150523,1505,1505,1505,1505,0
20250401,161200,381150523,1505,1505,1505,1505,0
20250401,161100,381150523,1505,1505,1505,1505,0
20250401,161000,381150523,1505,1505,1505,1505,0
20250401,160900,381150523,1505,1505,1505,1505,0
20250401,160800,381150523,1505,1505,1505,1505,0
20250401,160700,381150523,1505,1505,1505,1505,0
20250401,160600,381150523,1505,1505,1505,1505,0
20250401,160500,381150523,1505,1505,1505,1505,0
20250401,160400,381150523,1505,1505,1505,1505,0
20250401,160300,381150523,1505,1505,1505,1505,406
20250401,160200,381150523,1505,1505,1505,1505,0
20250401,160100,381150523,1505,1505,1505,1505,0
20250401,160000,381150523,1505,1505,1505,1505,0
20250401,155900,381150523,1505,1505,1505,1505,0
20250401,155800,381150523,1505,1505,1505,1505,0
20250401,155700,381150523,1505,1505,1505,1505,0
20250401,155600,381150523,1505,1505,1505,1505,0
20250401,155500,381150523,1505,1505,1505,1505,0
20250401,155400,381150523,1505,1505,1505,1505,0
20250401,155300,381150523,1505,1505,1505,1505,0
20250401,155200,381150523,1505,1505,1505,1505,0
20250401,155100,381150523,1505,1505,1505,1505,0
20250401,155000,381150523,1505,1505,1505,1505,0
20250401,154900,381150523,1505,1505,1505,1505,0
20250401,154800,381150523,1505,1505,1505,1505,0
20250401,154700,381150523,1505,1505,1505,1505,0
20250401,154600,381150523,1505,1505,1505,1505,0
20250401,154500,381150523,1505,1505,1505,1505,0
20250401,154400,381150523,1505,1505,1505,1505,0
20250401,154300,381150523,1505,1505,1505,1505,0
20250401,154200,381150523,1505,1505,1505,1505,0
20250401,154100,381150523,1505,1505,1505,1505,0
20250401,154000,381150523,1505,1505,1505,1505,0
20250401,153900,381150523,1505,1505,1505,1505,0
20250401,153800,381150523,1505,1505,1505,1505,0
20250401,153700,381150523,1505,1505,1505,1505,0
20250401,153600,381150523,1505,1505,1505,1505,0
20250401,153500,381150523,1505,1505,1505,1505,0
20250401,153400,381150523,1505,1505,1505,1505,0
20250401,153300,381150523,1505,1505,1505,1505,406
20250401,153200,381150523,1505,1505,1505,1505,0
20250401,153100,381150523,1505,1505,1505,1505,0
20250401,153000,381150523,1505,1505,1505,1505,406
20250401,152900,380539493,1505,1505,1505,1505,0
20250401,152800,380539493,1505,1505,1505,1505,0
20250401,152700,380539493,1505,1505,1505,1505,0
20250401,152600,380539493,1505,1505,1505,1505,0
20250401,152500,380539493,1505,1505,1505,1505,0
20250401,152400,380539493,1505,1505,1505,1505,0
20250401,152300,380539493,1505,1505,1505,1505,0
20250401,152200,380539493,1505,1505,1505,1505,0
20250401,152100,380539493,1505,1505,1505,1505,0
20250401,152000,380539493,1505,1505,1505,1505,0
20250401,151900,380539493,1505,1504,1510,1504,2500
20250401,151800,376775423,1504,1500,1510,1499,15066
20250401,151700,354094572,1479,1479,1501,1479,5
20250401,151600,354087133,1504,1504,1504,1504,0
20250401,151500,354087133,1504,1490,1505,1467,3556
20250401,151400,348765218,1484,1473,1509,1473,2660
20250401,151300,344756423,1472,1457,1472,1457,264
20250401,151200,344371760,1459,1459,1459,1459,1
20250401,151100,344370301,1457,1456,1457,1456,219
20250401,151000,344051270,1459,1459,1459,1459,0
20250401,150900,344051270,1459,1459,1459,1459,0
20250401,150800,344051270,1459,1459,1459,1459,0
20250401,150700,344051270,1459,1459,1459,1459,0
20250401,150600,344051270,1459,1459,1459,1459,49
20250401,150500,343979779,1460,1457,1460,1457,2990
20250401,150400,339614681,1458,1458,1458,1458,0
20250401,150300,339614681,1458,1458,1458,1458,190
20250401,150200,339337661,1470,1479,1480,1470,7668
20250401,150100,328031506,1477,1498,1521,1477,4006
20250401,150000,321990787,1470,1467,1499,1467,8212
20250401,145900,309820775,1470,1470,1470,1470,0
20250401,145800,309820775,1470,1460,1470,1460,3500
20250401,145700,304693103,1463,1457,1463,1457,3001
20250401,145600,300313045,1460,1460,1460,1460,0
20250401,145500,300313045,1460,1460,1460,1460,0
20250401,145400,300313045,1460,1446,1461,1446,2505
20250401,145300,296667229,1447,1447,1447,1447,0
20250401,145200,296667229,1447,1447,1447,1447,2
20250401,145100,296664335,1439,1439,1439,1439,2000
20250401,145000,293786335,1461,1461,1461,1461,0
20250401,144900,293786335,1461,1461,1461,1461,1
20250401,144800,293784874,1460,1433,1460,1433,8200
20250401,144700,281947246,1435,1435,1435,1435,0
20250401,144600,281947246,1435,1423,1435,1423,2111
20250401,144500,278943281,1423,1422,1423,1422,2559
20250401,144400,275301940,1416,1416,1416,1416,0
20250401,144300,275301940,1416,1416,1416,1416,0
20250401,144200,275301940,1416,1416,1416,1416,0
20250401,144100,275301940,1416,1416,1416,1416,0
20250401,144000,275301940,1416,1416,1416,1416,27
20250401,143900,275263708,1416,1423,1423,1416,332
20250401,143800,274791734,1423,1423,1423,1423,0
20250401,143700,274791734,1423,1423,1423,1416,1059
20250401,143600,273284854,1423,1423,1423,1423,0
20250401,143500,273284854,1423,1423,1423,1423,57
20250401,143400,273203743,1423,1423,1423,1423,134
20250401,143300,273013061,1423,1423,1423,1423,0
20250401,143200,273013061,1423,1423,1423,1423,1172
20250401,143100,271345305,1422,1424,1424,1422,6053
20250401,143000,262732129,1434,1425,1434,1425,3445
20250401,142900,257822338,1424,1427,1427,1422,2042
20250401,142800,254914639,1433,1433,1433,1433,0
20250401,142700,254914639,1433,1433,1433,1433,0
20250401,142600,254914639,1433,1433,1433,1433,3
20250401,142500,254910340,1425,1425,1425,1425,500
20250401,142400,254197840,1425,1425,1425,1425,383
20250401,142300,253652065,1425,1425,1425,1425,0
20250401,142200,253652065,1425,1425,1425,1425,360
20250401,142100,253139065,1425,1425,1425,1425,632
20250401,142000,252238465,1425,1425,1425,1425,100
20250401,141900,252095965,1434,1412,1434,1412,2000
20250401,141800,249243150,1395,1433,1434,1395,7048
20250401,141700,239345926,1434,1434,1434,1434,0
20250401,141600,239345926,1434,1423,1434,1423,1000
20250401,141500,237921882,1424,1424,1424,1424,1000
20250401,141400,236497882,1424,1424,1424,1424,1
20250401,141300,236496458,1409,1409,1409,1409,0
20250401,141200,236496458,1409,1435,1435,1407,17479
20250401,141100,211828136,1462,1462,1462,1462,0
20250401,141000,211828136,1462,1462,1462,1462,0
20250401,140900,211828136,1462,1462,1462,1462,0
20250401,140800,211828136,1462,1462,1462,1462,0
20250401,140700,211828136,1462,1462,1462,1462,0
20250401,140600,211828136,1462,1462,1462,1462,0
20250401,140500,211828136,1462,1462,1462,1462,0
20250401,140400,211828136,1462,1448,1462,1448,2000
20250401,140300,208910746,1448,1448,1448,1448,0
20250401,140200,208910746,1448,1448,1448,1448,0
20250401,140100,208910746,1448,1448,1448,1448,1
20250401,140000,208909298,1449,1449,1449,1449,0
20250401,135900,208909298,1449,1449,1449,1449,0
20250401,135800,208909298,1449,1449,1449,1449,0
20250401,135700,208909298,1449,1449,1449,1449,0
20250401,135600,208909298,1449,1449,1449,1449,0
20250401,135500,208909298,1449,1449,1449,1449,0
20250401,135400,208909298,1449,1449,1449,1449,0
20250401,135300,208909298,1449,1449,1449,1449,1
20250401,135200,208907849,1475,1475,1475,1475,0
20250401,135100,208907849,1475,1475,1475,1475,0
20250401,135000,208907849,1475,1475,1475,1475,0
20250401,134900,208907849,1475,1475,1475,1475,0
20250401,134800,208907849,1475,1475,1475,1475,0
20250401,134700,208907849,1475,1475,1475,1475,0
20250401,134600,208907849,1475,1475,1475,1475,0
20250401,134500,208907849,1475,1475,1475,1475,2
20250401,134400,208904899,1449,1481,1498,1449,1008
20250401,134300,207403149,1481,1455,1481,1432,3513
20250401,134200,202268904,1455,1444,1455,1444,2000
20250401,134100,199367647,1441,1441,1441,1441,0
20250401,134000,199367647,1441,1439,1441,1439,5084
20250401,133900,192047372,1439,1439,1439,1439,0
20250401,133800,192047372,1439,1439,1439,1439,0
20250401,133700,192047372,1439,1439,1439,1439,1
20250401,133600,192045933,1403,1409,1440,1403,3007
20250401,133500,187745127,1402,1399,1402,1399,11436
20250401,133400,171714543,1401,1401,1401,1401,0
20250401,133300,171714543,1401,1401,1401,1401,0
20250401,133200,171714543,1401,1401,1401,1401,0
20250401,133100,171714543,1401,1401,1401,1401,0
20250401,133000,171714543,1401,1398,1401,1397,1031
20250401,132900,170274202,1399,1401,1401,1399,4
20250401,132800,170268603,1402,1402,1402,1402,0
20250401,132700,170268603,1402,1399,1402,1399,2000
20250401,132600,167464615,1398,1405,1405,1398,6
20250401,132500,167456214,1424,1424,1424,1424,0
20250401,132400,167456214,1424,1424,1424,1424,0
20250401,132300,167456214,1424,1424,1424,1424,0
20250401,132200,167456214,1424,1405,1424,1405,1001
20250401,132100,166041403,1400,1400,1400,1400,0
20250401,132000,166041403,1400,1400,1400,1400,1000
20250401,131900,164641403,1400,1400,1400,1400,0
20250401,131800,164641403,1400,1400,1400,1400,0
20250401,131700,164641403,1400,1400,1400,1400,0
20250401,131600,164641403,1400,1420,1420,1400,3100
20250401,131500,160279403,1422,1395,1422,1395,22984
20250401,131400,128091756,1386,1388,1388,1385,58
20250401,131300,128011392,1395,1392,1395,1386,220
20250401,131200,127705182,1392,1392,1392,1392,2
20250401,131100,127702398,1405,1405,1405,1405,0
20250401,131000,127702398,1405,1405,1405,1405,0
20250401,130900,127702398,1405,1405,1405,1405,0
20250401,130800,127702398,1405,1405,1405,1405,0
20250401,130700,127702398,1405,1405,1405,1405,0
20250401,130600,127702398,1405,1394,1405,1394,7710
20250401,130500,116926735,1394,1394,1394,1394,1
20250401,130400,116925341,1380,1381,1381,1380,1010
20250401,130300,115531531,1395,1390,1396,1383,2395
20250401,130200,112212090,1396,1396,1396,1396,4
20250401,130100,112206506,1391,1407,1407,1389,1792
20250401,130000,109706188,1408,1406,1408,1405,3036
20250401,125900,105437587,1406,1406,1406,1406,500
20250401,125800,104734587,1406,1423,1425,1406,1705
20250401,125700,102306721,1425,1425,1425,1425,0
20250401,125600,102306721,1425,1423,1425,1423,1000
20250401,125500,100882665,1406,1407,1407,1406,1063
20250401,125400,99387879,1409,1415,1415,1409,1608
20250401,125300,97119070,1415,1415,1415,1415,0
20250401,125200,97119070,1415,1415,1415,1415,0
20250401,125100,97119070,1415,1415,1415,1415,0
20250401,125000,97119070,1415,1415,1415,1415,0
20250401,124900,97119070,1415,1415,1415,1415,1
20250401,124800,97117655,1430,1442,1442,1421,6259
20250401,124700,88191225,1442,1442,1442,1442,1
20250401,124600,88189783,1444,1430,1444,1428,708
20250401,124500,87178708,1446,1429,1446,1429,2
20250401,124400,87175833,1428,1428,1428,1428,0
20250401,124300,87175833,1428,1428,1428,1428,0
20250401,124200,87175833,1428,1428,1428,1428,0
20250401,124100,87175833,1428,1428,1428,1428,0
20250401,124000,87175833,1428,1453,1453,1428,1119
20250401,123900,85550276,1453,1453,1453,1453,2
20250401,123800,85547370,1453,1426,1453,1425,264
20250401,123700,85170764,1425,1425,1425,1425,0
20250401,123600,85170764,1425,1425,1425,1425,0
20250401,123500,85170764,1425,1425,1425,1425,59
20250401,123400,85086689,1423,1423,1423,1423,39
20250401,123300,85031192,1421,1421,1421,1421,0
20250401,123200,85031192,1421,1421,1421,1421,0
20250401,123100,85031192,1421,1459,1459,1421,623
20250401,123000,84136296,1459,1459,1459,1459,1335
20250401,122900,82188531,1454,1454,1454,1454,0
20250401,122800,82188531,1454,1441,1454,1407,2396
20250401,122700,78720843,1406,1406,1406,1406,0
20250401,122600,78720843,1406,1406,1406,1406,0
20250401,122500,78720843,1406,1406,1406,1406,0
20250401,122400,78720843,1406,1406,1406,1406,0
20250401,122300,78720843,1406,1406,1406,1406,0
20250401,122200,78720843,1406,1406,1406,1406,0
20250401,122100,78720843,1406,1408,1420,1406,16029
20250401,122000,56066566,1408,1408,1408,1408,0
20250401,121900,56066566,1408,1408,1408,1408,0
20250401,121800,56066566,1408,1408,1408,1408,0
20250401,121700,56066566,1408,1408,1408,1408,0
20250401,121600,56066566,1408,1400,1409,1400,16658
20250401,121500,32718541,1395,1391,1395,1391,2380
20250401,121400,29400280,1392,1392,1392,1392,0
20250401,121300,29400280,1392,1387,1392,1387,500
20250401,121200,28704616,1392,1392,1392,1392,0
20250401,121100,28704616,1392,1392,1392,1392,0
20250401,121000,28704616,1392,1392,1392,1392,0
20250401,120900,28704616,1392,1392,1392,1392,0
20250401,120800,28704616,1392,1392,1392,1392,0
20250401,120700,28704616,1392,1392,1392,1392,0
20250401,120600,28704616,1392,1392,1392,1392,0
20250401,120500,28704616,1392,1392,1392,1392,0
20250401,120400,28704616,1392,1392,1392,1392,0
20250401,120300,28704616,1392,1392,1392,1392,0
20250401,120200,28704616,1392,1389,1392,1389,100
20250401,120100,28565475,1370,1373,1373,1370,420
20250401,120000,27989676,1390,1390,1390,1390,0
20250401,115900,27989676,1390,1390,1390,1390,0
20250401,115800,27989676,1390,1390,1390,1390,0
20250401,115700,27989676,1390,1390,1390,1390,0
20250401,115600,27989676,1390,1390,1390,1390,0
20250401,115500,27989676,1390,1390,1390,1390,0
20250401,115400,27989676,1390,1390,1390,1390,0
20250401,115300,27989676,1390,1390,1390,1390,0
20250401,115200,27989676,1390,1390,1390,1390,58
20250401,115100,27909056,1390,1390,1390,1390,0
20250401,115000,27909056,1390,1390,1390,1390,0
20250401,114900,27909056,1390,1390,1390,1390,0
20250401,114800,27909056,1390,1390,1390,1390,0
20250401,114700,27909056,1390,1390,1390,1390,0
20250401,114600,27909056,1390,1390,1390,1390,0
20250401,114500,27909056,1390,1390,1390,1390,0
20250401,114400,27909056,1390,1390,1390,1390,0
20250401,114300,27909056,1390,1390,1390,1390,0
20250401,114200,27909056,1390,1390,1390,1390,39
20250401,114100,27854846,1393,1390,1393,1390,400
20250401,114000,27298297,1372,1372,1372,1372,250
20250401,113900,26955297,1372,1372,1372,1372,800
20250401,113800,25857697,1395,1393,1395,1393,100
20250401,113700,25718365,1371,1390,1390,1371,1500
20250401,113600,23660240,1390,1390,1390,1390,0
20250401,113500,23660240,1390,1390,1390,1390,111
20250401,113400,23505950,1390,1390,1390,1390,11
20250401,113300,23490660,1390,1390,1390,1390,0
20250401,113200,23490660,1390,1390,1390,1390,0
20250401,113100,23490660,1390,1390,1390,1390,0
20250401,113000,23490660,1390,1390,1390,1390,0
20250401,112900,23490660,1390,1390,1390,1390,1
20250401,112800,23489270,1390,1390,1390,1390,0
20250401,112700,23489270,1390,1390,1390,1390,0
20250401,112600,23489270,1390,1390,1390,1390,0
20250401,112500,23489270,1390,1390,1390,1390,0
20250401,112400,23489270,1390,1390,1390,1390,0
20250401,112300,23489270,1390,1390,1390,1390,0
20250401,112200,23489270,1390,1390,1390,1390,1
20250401,112100,23487880,1393,1393,1393,1393,3
20250401,112000,23483701,1394,1394,1394,1394,0
20250401,111900,23483701,1394,1394,1394,1394,3
20250401,111800,23479519,1395,1395,1395,1395,0
20250401,111700,23479519,1395,1395,1395,1395,0
20250401,111600,23479519,1395,1395,1395,1395,0
20250401,111500,23479519,1395,1395,1395,1395,0
20250401,111400,23479519,1395,1395,1395,1395,0
20250401,111300,23479519,1395,1395,1395,1395,0
20250401,111200,23479519,1395,1395,1395,1395,0
20250401,111100,23479519,1395,1395,1395,1395,0
20250401,111000,23479519,1395,1395,1395,1395,0
20250401,110900,23479519,1395,1395,1395,1395,0
20250401,110800,23479519,1395,1395,1395,1395,0
20250401,110700,23479519,1395,1395,1395,1395,0
20250401,110600,23479519,1395,1395,1395,1395,0
20250401,110500,23479519,1395,1395,1395,1395,0
20250401,110400,23479519,1395,1395,1395,1395,0
20250401,110300,23479519,1395,1395,1395,1395,0
20250401,110200,23479519,1395,1384,1395,1384,500
20250401,110100,22782142,1384,1384,1384,1384,0
20250401,110000,22782142,1384,1370,1384,1370,63
20250401,105900,22695020,1384,1384,1384,1384,0
20250401,105800,22695020,1384,1384,1384,1384,0
20250401,105700,22695020,1384,1384,1384,1384,0
20250401,105600,22695020,1384,1384,1384,1384,100
20250401,105500,22556620,1384,1384,1384,1384,53
20250401,105400,22483268,1385,1385,1385,1385,0
20250401,105300,22483268,1385,1385,1385,1385,0
20250401,105200,22483268,1385,1385,1385,1385,0
20250401,105100,22483268,1385,1385,1385,1385,0
20250401,105000,22483268,1385,1385,1385,1385,0
20250401,104900,22483268,1385,1385,1385,1385,0
20250401,104800,22483268,1385,1385,1385,1385,0
20250401,104700,22483268,1385,1378,1385,1377,502
20250401,104600,21789623,1380,1381,1382,1380,49
20250401,104500,21721910,1382,1382,1382,1382,0
20250401,104400,21721910,1382,1382,1382,1382,2
20250401,104300,21719146,1383,1383,1383,1383,0
20250401,104200,21719146,1383,1364,1383,1356,2737
20250401,104100,18001939,1365,1365,1365,1365,1
20250401,104000,18000574,1385,1384,1385,1384,500
20250401,103900,17308200,1384,1384,1384,1384,0
20250401,103800,17308200,1384,1384,1384,1384,0
20250401,103700,17308200,1384,1384,1384,1384,0
20250401,103600,17308200,1384,1381,1384,1364,61
20250401,103500,17224816,1385,1385,1385,1385,0
20250401,103400,17224816,1385,1385,1385,1385,0
20250401,103300,17224816,1385,1385,1385,1385,0
20250401,103200,17224816,1385,1385,1385,1385,0
20250401,103100,17224816,1385,1385,1385,1385,0
20250401,103000,17224816,1385,1385,1385,1385,0
20250401,102900,17224816,1385,1385,1385,1385,0
20250401,102800,17224816,1385,1385,1385,1385,0
20250401,102700,17224816,1385,1385,1385,1385,0
20250401,102600,17224816,1385,1385,1385,1385,0
20250401,102500,17224816,1385,1385,1385,1385,0
20250401,102400,17224816,1385,1385,1385,1385,0
20250401,102300,17224816,1385,1385,1385,1385,0
20250401,102200,17224816,1385,1385,1385,1385,0
20250401,102100,17224816,1385,1385,1385,1385,1500
20250401,102000,15147316,1381,1381,1381,1381,0
20250401,101900,15147316,1381,1381,1381,1381,2
20250401,101800,15144554,1381,1381,1381,1381,0
20250401,101700,15144554,1381,1386,1386,1381,2130
20250401,101600,12197737,1386,1386,1386,1386,19
20250401,101500,12171403,1390,1390,1390,1390,0
20250401,101400,12171403,1390,1390,1390,1390,0
20250401,101300,12171403,1390,1390,1390,1388,317
20250401,101200,11731401,1400,1400,1400,1400,0
20250401,101100,11731401,1400,1400,1400,1400,0
20250401,101000,11731401,1400,1400,1400,1400,0
20250401,100900,11731401,1400,1400,1400,1400,0
20250401,100800,11731401,1400,1400,1400,1400,0
20250401,100700,11731401,1400,1400,1400,1400,0
20250401,100600,11731401,1400,1400,1400,1400,0
20250401,100500,11731401,1400,1400,1400,1400,0
20250401,100400,11731401,1400,1400,1400,1400,0
20250401,100300,11731401,1400,1400,1400,1400,0
20250401,100200,11731401,1400,1400,1400,1400,0
20250401,100100,11731401,1400,1400,1400,1400,0
20250401,100000,11731401,1400,1400,1400,1400,10
20250401,095900,11717401,1390,1390,1390,1390,0
20250401,095800,11717401,1390,1390,1390,1390,0
20250401,095700,11717401,1390,1390,1390,1390,0
20250401,095600,11717401,1390,1390,1390,1390,0
20250401,095500,11717401,1390,1390,1390,1390,1214
20250401,095400,10029941,1400,1400,1400,1400,0
20250401,095300,10029941,1400,1400,1400,1400,2
20250401,095200,10027141,1400,1400,1400,1400,0
20250401,095100,10027141,1400,1400,1400,1400,0
20250401,095000,10027141,1400,1400,1400,1400,0
20250401,094900,10027141,1400,1400,1400,1400,1
20250401,094800,10025741,1400,1400,1400,1400,13
20250401,094700,10007541,1400,1400,1400,1400,2
20250401,094600,10004741,1400,1400,1400,1400,0
20250401,094500,10004741,1400,1400,1400,1400,0
20250401,094400,10004741,1400,1400,1400,1400,300
20250401,094300,9584741,1400,1400,1400,1400,2
20250401,094200,9581941,1395,1395,1395,1395,50
20250401,094100,9512191,1395,1395,1395,1395,0
20250401,094000,9512191,1395,1395,1395,1395,382
20250401,093900,8979301,1400,1400,1400,1400,0
20250401,093800,8979301,1400,1400,1400,1400,0
20250401,093700,8979301,1400,1400,1400,1400,0
20250401,093600,8979301,1400,1400,1400,1400,839
20250401,093500,7804701,1400,1400,1400,1400,0
20250401,093400,7804701,1400,1400,1400,1400,0
20250401,093300,7804701,1400,1400,1400,1400,0
20250401,093200,7804701,1400,1400,1400,1400,636
20250401,093100,6914301,1400,1400,1400,1400,0
20250401,093000,6914301,1400,1400,1400,1400,0
20250401,092900,6914301,1400,1400,1400,1400,2
20250401,092800,6911501,1400,1400,1400,1400,0
20250401,092700,6911501,1400,1400,1400,1400,1
20250401,092600,6910101,1399,1399,1399,1399,0
20250401,092500,6910101,1399,1399,1399,1399,0
20250401,092400,6910101,1399,1399,1399,1399,0
20250401,092300,6910101,1399,1399,1399,1399,0
20250401,092200,6910101,1399,1399,1399,1399,64
20250401,092100,6820565,1399,1399,1399,1399,358
20250401,092000,6319723,1386,1386,1386,1386,0
20250401,091900,6319723,1386,1386,1386,1386,0
20250401,091800,6319723,1386,1386,1386,1386,115
20250401,091700,6160333,1386,1391,1391,1386,2896
20250401,091600,2144710,1389,1389,1389,1389,0
20250401,091500,2144710,1389,1389,1389,1389,0
20250401,091400,2144710,1389,1389,1406,1389,141
20250401,091300,1947256,1389,1389,1389,1389,20
20250401,091200,1919476,1407,1407,1407,1407,0
20250401,091100,1919476,1407,1407,1407,1407,10
20250401,091000,1905406,1410,1410,1410,1410,0
20250401,090900,1905406,1410,1410,1410,1410,0
20250401,090800,1905406,1410,1402,1410,1402,820
20250401,090700,753883,1387,1390,1390,1387,321
20250401,090600,308240,1390,1390,1390,1390,0
20250401,090500,308240,1390,1390,1390,1390,0
20250401,090400,308240,1390,1404,1404,1390,104
20250401,090300,162280,1387,1387,1387,1387,0
20250401,090200,162280,1387,1387,1387,1387,0
20250401,090100,162280,1387,1386,1387,1386,108
20250401,090000,12492,1404,1386,1404,1386,9
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 200300 381150523 1505 1505 1505 1505 406
3 20250401 200200 381150523 1505 1505 1505 1505 0
4 20250401 200100 381150523 1505 1505 1505 1505 0
5 20250401 200000 381150523 1505 1505 1505 1505 0
6 20250401 195900 381150523 1505 1505 1505 1505 0
7 20250401 195800 381150523 1505 1505 1505 1505 0
8 20250401 195700 381150523 1505 1505 1505 1505 0
9 20250401 195600 381150523 1505 1505 1505 1505 0
10 20250401 195500 381150523 1505 1505 1505 1505 0
11 20250401 195400 381150523 1505 1505 1505 1505 0
12 20250401 195300 381150523 1505 1505 1505 1505 0
13 20250401 195200 381150523 1505 1505 1505 1505 0
14 20250401 195100 381150523 1505 1505 1505 1505 0
15 20250401 195000 381150523 1505 1505 1505 1505 0
16 20250401 194900 381150523 1505 1505 1505 1505 0
17 20250401 194800 381150523 1505 1505 1505 1505 0
18 20250401 194700 381150523 1505 1505 1505 1505 0
19 20250401 194600 381150523 1505 1505 1505 1505 0
20 20250401 194500 381150523 1505 1505 1505 1505 0
21 20250401 194400 381150523 1505 1505 1505 1505 0
22 20250401 194300 381150523 1505 1505 1505 1505 0
23 20250401 194200 381150523 1505 1505 1505 1505 0
24 20250401 194100 381150523 1505 1505 1505 1505 0
25 20250401 194000 381150523 1505 1505 1505 1505 0
26 20250401 193900 381150523 1505 1505 1505 1505 0
27 20250401 193800 381150523 1505 1505 1505 1505 0
28 20250401 193700 381150523 1505 1505 1505 1505 0
29 20250401 193600 381150523 1505 1505 1505 1505 0
30 20250401 193500 381150523 1505 1505 1505 1505 0
31 20250401 193400 381150523 1505 1505 1505 1505 0
32 20250401 193300 381150523 1505 1505 1505 1505 406
33 20250401 193200 381150523 1505 1505 1505 1505 0
34 20250401 193100 381150523 1505 1505 1505 1505 0
35 20250401 193000 381150523 1505 1505 1505 1505 0
36 20250401 192900 381150523 1505 1505 1505 1505 0
37 20250401 192800 381150523 1505 1505 1505 1505 0
38 20250401 192700 381150523 1505 1505 1505 1505 0
39 20250401 192600 381150523 1505 1505 1505 1505 0
40 20250401 192500 381150523 1505 1505 1505 1505 0
41 20250401 192400 381150523 1505 1505 1505 1505 0
42 20250401 192300 381150523 1505 1505 1505 1505 0
43 20250401 192200 381150523 1505 1505 1505 1505 0
44 20250401 192100 381150523 1505 1505 1505 1505 0
45 20250401 192000 381150523 1505 1505 1505 1505 0
46 20250401 191900 381150523 1505 1505 1505 1505 0
47 20250401 191800 381150523 1505 1505 1505 1505 0
48 20250401 191700 381150523 1505 1505 1505 1505 0
49 20250401 191600 381150523 1505 1505 1505 1505 0
50 20250401 191500 381150523 1505 1505 1505 1505 0
51 20250401 191400 381150523 1505 1505 1505 1505 0
52 20250401 191300 381150523 1505 1505 1505 1505 0
53 20250401 191200 381150523 1505 1505 1505 1505 0
54 20250401 191100 381150523 1505 1505 1505 1505 0
55 20250401 191000 381150523 1505 1505 1505 1505 0
56 20250401 190900 381150523 1505 1505 1505 1505 0
57 20250401 190800 381150523 1505 1505 1505 1505 0
58 20250401 190700 381150523 1505 1505 1505 1505 0
59 20250401 190600 381150523 1505 1505 1505 1505 0
60 20250401 190500 381150523 1505 1505 1505 1505 0
61 20250401 190400 381150523 1505 1505 1505 1505 0
62 20250401 190300 381150523 1505 1505 1505 1505 406
63 20250401 190200 381150523 1505 1505 1505 1505 0
64 20250401 190100 381150523 1505 1505 1505 1505 0
65 20250401 190000 381150523 1505 1505 1505 1505 0
66 20250401 185900 381150523 1505 1505 1505 1505 0
67 20250401 185800 381150523 1505 1505 1505 1505 0
68 20250401 185700 381150523 1505 1505 1505 1505 0
69 20250401 185600 381150523 1505 1505 1505 1505 0
70 20250401 185500 381150523 1505 1505 1505 1505 0
71 20250401 185400 381150523 1505 1505 1505 1505 0
72 20250401 185300 381150523 1505 1505 1505 1505 0
73 20250401 185200 381150523 1505 1505 1505 1505 0
74 20250401 185100 381150523 1505 1505 1505 1505 0
75 20250401 185000 381150523 1505 1505 1505 1505 0
76 20250401 184900 381150523 1505 1505 1505 1505 0
77 20250401 184800 381150523 1505 1505 1505 1505 0
78 20250401 184700 381150523 1505 1505 1505 1505 0
79 20250401 184600 381150523 1505 1505 1505 1505 0
80 20250401 184500 381150523 1505 1505 1505 1505 0
81 20250401 184400 381150523 1505 1505 1505 1505 0
82 20250401 184300 381150523 1505 1505 1505 1505 0
83 20250401 184200 381150523 1505 1505 1505 1505 0
84 20250401 184100 381150523 1505 1505 1505 1505 0
85 20250401 184000 381150523 1505 1505 1505 1505 0
86 20250401 183900 381150523 1505 1505 1505 1505 0
87 20250401 183800 381150523 1505 1505 1505 1505 0
88 20250401 183700 381150523 1505 1505 1505 1505 0
89 20250401 183600 381150523 1505 1505 1505 1505 0
90 20250401 183500 381150523 1505 1505 1505 1505 0
91 20250401 183400 381150523 1505 1505 1505 1505 0
92 20250401 183300 381150523 1505 1505 1505 1505 406
93 20250401 183200 381150523 1505 1505 1505 1505 0
94 20250401 183100 381150523 1505 1505 1505 1505 0
95 20250401 183000 381150523 1505 1505 1505 1505 0
96 20250401 182900 381150523 1505 1505 1505 1505 0
97 20250401 182800 381150523 1505 1505 1505 1505 0
98 20250401 182700 381150523 1505 1505 1505 1505 0
99 20250401 182600 381150523 1505 1505 1505 1505 0
100 20250401 182500 381150523 1505 1505 1505 1505 0
101 20250401 182400 381150523 1505 1505 1505 1505 0
102 20250401 182300 381150523 1505 1505 1505 1505 0
103 20250401 182200 381150523 1505 1505 1505 1505 0
104 20250401 182100 381150523 1505 1505 1505 1505 0
105 20250401 182000 381150523 1505 1505 1505 1505 0
106 20250401 181900 381150523 1505 1505 1505 1505 0
107 20250401 181800 381150523 1505 1505 1505 1505 0
108 20250401 181700 381150523 1505 1505 1505 1505 0
109 20250401 181600 381150523 1505 1505 1505 1505 0
110 20250401 181500 381150523 1505 1505 1505 1505 0
111 20250401 181400 381150523 1505 1505 1505 1505 0
112 20250401 181300 381150523 1505 1505 1505 1505 0
113 20250401 181200 381150523 1505 1505 1505 1505 0
114 20250401 181100 381150523 1505 1505 1505 1505 0
115 20250401 181000 381150523 1505 1505 1505 1505 0
116 20250401 180900 381150523 1505 1505 1505 1505 0
117 20250401 180800 381150523 1505 1505 1505 1505 0
118 20250401 180700 381150523 1505 1505 1505 1505 0
119 20250401 180600 381150523 1505 1505 1505 1505 0
120 20250401 180500 381150523 1505 1505 1505 1505 0
121 20250401 180400 381150523 1505 1505 1505 1505 0
122 20250401 180300 381150523 1505 1505 1505 1505 406
123 20250401 180200 381150523 1505 1505 1505 1505 0
124 20250401 180100 381150523 1505 1505 1505 1505 0
125 20250401 180000 381150523 1505 1505 1505 1505 0
126 20250401 175900 381150523 1505 1505 1505 1505 0
127 20250401 175800 381150523 1505 1505 1505 1505 0
128 20250401 175700 381150523 1505 1505 1505 1505 0
129 20250401 175600 381150523 1505 1505 1505 1505 0
130 20250401 175500 381150523 1505 1505 1505 1505 0
131 20250401 175400 381150523 1505 1505 1505 1505 0
132 20250401 175300 381150523 1505 1505 1505 1505 0
133 20250401 175200 381150523 1505 1505 1505 1505 0
134 20250401 175100 381150523 1505 1505 1505 1505 0
135 20250401 175000 381150523 1505 1505 1505 1505 0
136 20250401 174900 381150523 1505 1505 1505 1505 0
137 20250401 174800 381150523 1505 1505 1505 1505 0
138 20250401 174700 381150523 1505 1505 1505 1505 0
139 20250401 174600 381150523 1505 1505 1505 1505 0
140 20250401 174500 381150523 1505 1505 1505 1505 0
141 20250401 174400 381150523 1505 1505 1505 1505 0
142 20250401 174300 381150523 1505 1505 1505 1505 0
143 20250401 174200 381150523 1505 1505 1505 1505 0
144 20250401 174100 381150523 1505 1505 1505 1505 0
145 20250401 174000 381150523 1505 1505 1505 1505 0
146 20250401 173900 381150523 1505 1505 1505 1505 0
147 20250401 173800 381150523 1505 1505 1505 1505 0
148 20250401 173700 381150523 1505 1505 1505 1505 0
149 20250401 173600 381150523 1505 1505 1505 1505 0
150 20250401 173500 381150523 1505 1505 1505 1505 0
151 20250401 173400 381150523 1505 1505 1505 1505 0
152 20250401 173300 381150523 1505 1505 1505 1505 406
153 20250401 173200 381150523 1505 1505 1505 1505 0
154 20250401 173100 381150523 1505 1505 1505 1505 0
155 20250401 173000 381150523 1505 1505 1505 1505 0
156 20250401 172900 381150523 1505 1505 1505 1505 0
157 20250401 172800 381150523 1505 1505 1505 1505 0
158 20250401 172700 381150523 1505 1505 1505 1505 0
159 20250401 172600 381150523 1505 1505 1505 1505 0
160 20250401 172500 381150523 1505 1505 1505 1505 0
161 20250401 172400 381150523 1505 1505 1505 1505 0
162 20250401 172300 381150523 1505 1505 1505 1505 0
163 20250401 172200 381150523 1505 1505 1505 1505 0
164 20250401 172100 381150523 1505 1505 1505 1505 0
165 20250401 172000 381150523 1505 1505 1505 1505 0
166 20250401 171900 381150523 1505 1505 1505 1505 0
167 20250401 171800 381150523 1505 1505 1505 1505 0
168 20250401 171700 381150523 1505 1505 1505 1505 0
169 20250401 171600 381150523 1505 1505 1505 1505 0
170 20250401 171500 381150523 1505 1505 1505 1505 0
171 20250401 171400 381150523 1505 1505 1505 1505 0
172 20250401 171300 381150523 1505 1505 1505 1505 0
173 20250401 171200 381150523 1505 1505 1505 1505 0
174 20250401 171100 381150523 1505 1505 1505 1505 0
175 20250401 171000 381150523 1505 1505 1505 1505 0
176 20250401 170900 381150523 1505 1505 1505 1505 0
177 20250401 170800 381150523 1505 1505 1505 1505 0
178 20250401 170700 381150523 1505 1505 1505 1505 0
179 20250401 170600 381150523 1505 1505 1505 1505 0
180 20250401 170500 381150523 1505 1505 1505 1505 0
181 20250401 170400 381150523 1505 1505 1505 1505 0
182 20250401 170300 381150523 1505 1505 1505 1505 406
183 20250401 170200 381150523 1505 1505 1505 1505 0
184 20250401 170100 381150523 1505 1505 1505 1505 0
185 20250401 170000 381150523 1505 1505 1505 1505 0
186 20250401 165900 381150523 1505 1505 1505 1505 0
187 20250401 165800 381150523 1505 1505 1505 1505 0
188 20250401 165700 381150523 1505 1505 1505 1505 0
189 20250401 165600 381150523 1505 1505 1505 1505 0
190 20250401 165500 381150523 1505 1505 1505 1505 0
191 20250401 165400 381150523 1505 1505 1505 1505 0
192 20250401 165300 381150523 1505 1505 1505 1505 0
193 20250401 165200 381150523 1505 1505 1505 1505 0
194 20250401 165100 381150523 1505 1505 1505 1505 0
195 20250401 165000 381150523 1505 1505 1505 1505 0
196 20250401 164900 381150523 1505 1505 1505 1505 0
197 20250401 164800 381150523 1505 1505 1505 1505 0
198 20250401 164700 381150523 1505 1505 1505 1505 0
199 20250401 164600 381150523 1505 1505 1505 1505 0
200 20250401 164500 381150523 1505 1505 1505 1505 0
201 20250401 164400 381150523 1505 1505 1505 1505 0
202 20250401 164300 381150523 1505 1505 1505 1505 0
203 20250401 164200 381150523 1505 1505 1505 1505 0
204 20250401 164100 381150523 1505 1505 1505 1505 0
205 20250401 164000 381150523 1505 1505 1505 1505 0
206 20250401 163900 381150523 1505 1505 1505 1505 0
207 20250401 163800 381150523 1505 1505 1505 1505 0
208 20250401 163700 381150523 1505 1505 1505 1505 0
209 20250401 163600 381150523 1505 1505 1505 1505 0
210 20250401 163500 381150523 1505 1505 1505 1505 0
211 20250401 163400 381150523 1505 1505 1505 1505 0
212 20250401 163300 381150523 1505 1505 1505 1505 406
213 20250401 163200 381150523 1505 1505 1505 1505 0
214 20250401 163100 381150523 1505 1505 1505 1505 0
215 20250401 163000 381150523 1505 1505 1505 1505 0
216 20250401 162900 381150523 1505 1505 1505 1505 0
217 20250401 162800 381150523 1505 1505 1505 1505 0
218 20250401 162700 381150523 1505 1505 1505 1505 0
219 20250401 162600 381150523 1505 1505 1505 1505 0
220 20250401 162500 381150523 1505 1505 1505 1505 0
221 20250401 162400 381150523 1505 1505 1505 1505 0
222 20250401 162300 381150523 1505 1505 1505 1505 0
223 20250401 162200 381150523 1505 1505 1505 1505 0
224 20250401 162100 381150523 1505 1505 1505 1505 0
225 20250401 162000 381150523 1505 1505 1505 1505 0
226 20250401 161900 381150523 1505 1505 1505 1505 0
227 20250401 161800 381150523 1505 1505 1505 1505 0
228 20250401 161700 381150523 1505 1505 1505 1505 0
229 20250401 161600 381150523 1505 1505 1505 1505 0
230 20250401 161500 381150523 1505 1505 1505 1505 0
231 20250401 161400 381150523 1505 1505 1505 1505 0
232 20250401 161300 381150523 1505 1505 1505 1505 0
233 20250401 161200 381150523 1505 1505 1505 1505 0
234 20250401 161100 381150523 1505 1505 1505 1505 0
235 20250401 161000 381150523 1505 1505 1505 1505 0
236 20250401 160900 381150523 1505 1505 1505 1505 0
237 20250401 160800 381150523 1505 1505 1505 1505 0
238 20250401 160700 381150523 1505 1505 1505 1505 0
239 20250401 160600 381150523 1505 1505 1505 1505 0
240 20250401 160500 381150523 1505 1505 1505 1505 0
241 20250401 160400 381150523 1505 1505 1505 1505 0
242 20250401 160300 381150523 1505 1505 1505 1505 406
243 20250401 160200 381150523 1505 1505 1505 1505 0
244 20250401 160100 381150523 1505 1505 1505 1505 0
245 20250401 160000 381150523 1505 1505 1505 1505 0
246 20250401 155900 381150523 1505 1505 1505 1505 0
247 20250401 155800 381150523 1505 1505 1505 1505 0
248 20250401 155700 381150523 1505 1505 1505 1505 0
249 20250401 155600 381150523 1505 1505 1505 1505 0
250 20250401 155500 381150523 1505 1505 1505 1505 0
251 20250401 155400 381150523 1505 1505 1505 1505 0
252 20250401 155300 381150523 1505 1505 1505 1505 0
253 20250401 155200 381150523 1505 1505 1505 1505 0
254 20250401 155100 381150523 1505 1505 1505 1505 0
255 20250401 155000 381150523 1505 1505 1505 1505 0
256 20250401 154900 381150523 1505 1505 1505 1505 0
257 20250401 154800 381150523 1505 1505 1505 1505 0
258 20250401 154700 381150523 1505 1505 1505 1505 0
259 20250401 154600 381150523 1505 1505 1505 1505 0
260 20250401 154500 381150523 1505 1505 1505 1505 0
261 20250401 154400 381150523 1505 1505 1505 1505 0
262 20250401 154300 381150523 1505 1505 1505 1505 0
263 20250401 154200 381150523 1505 1505 1505 1505 0
264 20250401 154100 381150523 1505 1505 1505 1505 0
265 20250401 154000 381150523 1505 1505 1505 1505 0
266 20250401 153900 381150523 1505 1505 1505 1505 0
267 20250401 153800 381150523 1505 1505 1505 1505 0
268 20250401 153700 381150523 1505 1505 1505 1505 0
269 20250401 153600 381150523 1505 1505 1505 1505 0
270 20250401 153500 381150523 1505 1505 1505 1505 0
271 20250401 153400 381150523 1505 1505 1505 1505 0
272 20250401 153300 381150523 1505 1505 1505 1505 406
273 20250401 153200 381150523 1505 1505 1505 1505 0
274 20250401 153100 381150523 1505 1505 1505 1505 0
275 20250401 153000 381150523 1505 1505 1505 1505 406
276 20250401 152900 380539493 1505 1505 1505 1505 0
277 20250401 152800 380539493 1505 1505 1505 1505 0
278 20250401 152700 380539493 1505 1505 1505 1505 0
279 20250401 152600 380539493 1505 1505 1505 1505 0
280 20250401 152500 380539493 1505 1505 1505 1505 0
281 20250401 152400 380539493 1505 1505 1505 1505 0
282 20250401 152300 380539493 1505 1505 1505 1505 0
283 20250401 152200 380539493 1505 1505 1505 1505 0
284 20250401 152100 380539493 1505 1505 1505 1505 0
285 20250401 152000 380539493 1505 1505 1505 1505 0
286 20250401 151900 380539493 1505 1504 1510 1504 2500
287 20250401 151800 376775423 1504 1500 1510 1499 15066
288 20250401 151700 354094572 1479 1479 1501 1479 5
289 20250401 151600 354087133 1504 1504 1504 1504 0
290 20250401 151500 354087133 1504 1490 1505 1467 3556
291 20250401 151400 348765218 1484 1473 1509 1473 2660
292 20250401 151300 344756423 1472 1457 1472 1457 264
293 20250401 151200 344371760 1459 1459 1459 1459 1
294 20250401 151100 344370301 1457 1456 1457 1456 219
295 20250401 151000 344051270 1459 1459 1459 1459 0
296 20250401 150900 344051270 1459 1459 1459 1459 0
297 20250401 150800 344051270 1459 1459 1459 1459 0
298 20250401 150700 344051270 1459 1459 1459 1459 0
299 20250401 150600 344051270 1459 1459 1459 1459 49
300 20250401 150500 343979779 1460 1457 1460 1457 2990
301 20250401 150400 339614681 1458 1458 1458 1458 0
302 20250401 150300 339614681 1458 1458 1458 1458 190
303 20250401 150200 339337661 1470 1479 1480 1470 7668
304 20250401 150100 328031506 1477 1498 1521 1477 4006
305 20250401 150000 321990787 1470 1467 1499 1467 8212
306 20250401 145900 309820775 1470 1470 1470 1470 0
307 20250401 145800 309820775 1470 1460 1470 1460 3500
308 20250401 145700 304693103 1463 1457 1463 1457 3001
309 20250401 145600 300313045 1460 1460 1460 1460 0
310 20250401 145500 300313045 1460 1460 1460 1460 0
311 20250401 145400 300313045 1460 1446 1461 1446 2505
312 20250401 145300 296667229 1447 1447 1447 1447 0
313 20250401 145200 296667229 1447 1447 1447 1447 2
314 20250401 145100 296664335 1439 1439 1439 1439 2000
315 20250401 145000 293786335 1461 1461 1461 1461 0
316 20250401 144900 293786335 1461 1461 1461 1461 1
317 20250401 144800 293784874 1460 1433 1460 1433 8200
318 20250401 144700 281947246 1435 1435 1435 1435 0
319 20250401 144600 281947246 1435 1423 1435 1423 2111
320 20250401 144500 278943281 1423 1422 1423 1422 2559
321 20250401 144400 275301940 1416 1416 1416 1416 0
322 20250401 144300 275301940 1416 1416 1416 1416 0
323 20250401 144200 275301940 1416 1416 1416 1416 0
324 20250401 144100 275301940 1416 1416 1416 1416 0
325 20250401 144000 275301940 1416 1416 1416 1416 27
326 20250401 143900 275263708 1416 1423 1423 1416 332
327 20250401 143800 274791734 1423 1423 1423 1423 0
328 20250401 143700 274791734 1423 1423 1423 1416 1059
329 20250401 143600 273284854 1423 1423 1423 1423 0
330 20250401 143500 273284854 1423 1423 1423 1423 57
331 20250401 143400 273203743 1423 1423 1423 1423 134
332 20250401 143300 273013061 1423 1423 1423 1423 0
333 20250401 143200 273013061 1423 1423 1423 1423 1172
334 20250401 143100 271345305 1422 1424 1424 1422 6053
335 20250401 143000 262732129 1434 1425 1434 1425 3445
336 20250401 142900 257822338 1424 1427 1427 1422 2042
337 20250401 142800 254914639 1433 1433 1433 1433 0
338 20250401 142700 254914639 1433 1433 1433 1433 0
339 20250401 142600 254914639 1433 1433 1433 1433 3
340 20250401 142500 254910340 1425 1425 1425 1425 500
341 20250401 142400 254197840 1425 1425 1425 1425 383
342 20250401 142300 253652065 1425 1425 1425 1425 0
343 20250401 142200 253652065 1425 1425 1425 1425 360
344 20250401 142100 253139065 1425 1425 1425 1425 632
345 20250401 142000 252238465 1425 1425 1425 1425 100
346 20250401 141900 252095965 1434 1412 1434 1412 2000
347 20250401 141800 249243150 1395 1433 1434 1395 7048
348 20250401 141700 239345926 1434 1434 1434 1434 0
349 20250401 141600 239345926 1434 1423 1434 1423 1000
350 20250401 141500 237921882 1424 1424 1424 1424 1000
351 20250401 141400 236497882 1424 1424 1424 1424 1
352 20250401 141300 236496458 1409 1409 1409 1409 0
353 20250401 141200 236496458 1409 1435 1435 1407 17479
354 20250401 141100 211828136 1462 1462 1462 1462 0
355 20250401 141000 211828136 1462 1462 1462 1462 0
356 20250401 140900 211828136 1462 1462 1462 1462 0
357 20250401 140800 211828136 1462 1462 1462 1462 0
358 20250401 140700 211828136 1462 1462 1462 1462 0
359 20250401 140600 211828136 1462 1462 1462 1462 0
360 20250401 140500 211828136 1462 1462 1462 1462 0
361 20250401 140400 211828136 1462 1448 1462 1448 2000
362 20250401 140300 208910746 1448 1448 1448 1448 0
363 20250401 140200 208910746 1448 1448 1448 1448 0
364 20250401 140100 208910746 1448 1448 1448 1448 1
365 20250401 140000 208909298 1449 1449 1449 1449 0
366 20250401 135900 208909298 1449 1449 1449 1449 0
367 20250401 135800 208909298 1449 1449 1449 1449 0
368 20250401 135700 208909298 1449 1449 1449 1449 0
369 20250401 135600 208909298 1449 1449 1449 1449 0
370 20250401 135500 208909298 1449 1449 1449 1449 0
371 20250401 135400 208909298 1449 1449 1449 1449 0
372 20250401 135300 208909298 1449 1449 1449 1449 1
373 20250401 135200 208907849 1475 1475 1475 1475 0
374 20250401 135100 208907849 1475 1475 1475 1475 0
375 20250401 135000 208907849 1475 1475 1475 1475 0
376 20250401 134900 208907849 1475 1475 1475 1475 0
377 20250401 134800 208907849 1475 1475 1475 1475 0
378 20250401 134700 208907849 1475 1475 1475 1475 0
379 20250401 134600 208907849 1475 1475 1475 1475 0
380 20250401 134500 208907849 1475 1475 1475 1475 2
381 20250401 134400 208904899 1449 1481 1498 1449 1008
382 20250401 134300 207403149 1481 1455 1481 1432 3513
383 20250401 134200 202268904 1455 1444 1455 1444 2000
384 20250401 134100 199367647 1441 1441 1441 1441 0
385 20250401 134000 199367647 1441 1439 1441 1439 5084
386 20250401 133900 192047372 1439 1439 1439 1439 0
387 20250401 133800 192047372 1439 1439 1439 1439 0
388 20250401 133700 192047372 1439 1439 1439 1439 1
389 20250401 133600 192045933 1403 1409 1440 1403 3007
390 20250401 133500 187745127 1402 1399 1402 1399 11436
391 20250401 133400 171714543 1401 1401 1401 1401 0
392 20250401 133300 171714543 1401 1401 1401 1401 0
393 20250401 133200 171714543 1401 1401 1401 1401 0
394 20250401 133100 171714543 1401 1401 1401 1401 0
395 20250401 133000 171714543 1401 1398 1401 1397 1031
396 20250401 132900 170274202 1399 1401 1401 1399 4
397 20250401 132800 170268603 1402 1402 1402 1402 0
398 20250401 132700 170268603 1402 1399 1402 1399 2000
399 20250401 132600 167464615 1398 1405 1405 1398 6
400 20250401 132500 167456214 1424 1424 1424 1424 0
401 20250401 132400 167456214 1424 1424 1424 1424 0
402 20250401 132300 167456214 1424 1424 1424 1424 0
403 20250401 132200 167456214 1424 1405 1424 1405 1001
404 20250401 132100 166041403 1400 1400 1400 1400 0
405 20250401 132000 166041403 1400 1400 1400 1400 1000
406 20250401 131900 164641403 1400 1400 1400 1400 0
407 20250401 131800 164641403 1400 1400 1400 1400 0
408 20250401 131700 164641403 1400 1400 1400 1400 0
409 20250401 131600 164641403 1400 1420 1420 1400 3100
410 20250401 131500 160279403 1422 1395 1422 1395 22984
411 20250401 131400 128091756 1386 1388 1388 1385 58
412 20250401 131300 128011392 1395 1392 1395 1386 220
413 20250401 131200 127705182 1392 1392 1392 1392 2
414 20250401 131100 127702398 1405 1405 1405 1405 0
415 20250401 131000 127702398 1405 1405 1405 1405 0
416 20250401 130900 127702398 1405 1405 1405 1405 0
417 20250401 130800 127702398 1405 1405 1405 1405 0
418 20250401 130700 127702398 1405 1405 1405 1405 0
419 20250401 130600 127702398 1405 1394 1405 1394 7710
420 20250401 130500 116926735 1394 1394 1394 1394 1
421 20250401 130400 116925341 1380 1381 1381 1380 1010
422 20250401 130300 115531531 1395 1390 1396 1383 2395
423 20250401 130200 112212090 1396 1396 1396 1396 4
424 20250401 130100 112206506 1391 1407 1407 1389 1792
425 20250401 130000 109706188 1408 1406 1408 1405 3036
426 20250401 125900 105437587 1406 1406 1406 1406 500
427 20250401 125800 104734587 1406 1423 1425 1406 1705
428 20250401 125700 102306721 1425 1425 1425 1425 0
429 20250401 125600 102306721 1425 1423 1425 1423 1000
430 20250401 125500 100882665 1406 1407 1407 1406 1063
431 20250401 125400 99387879 1409 1415 1415 1409 1608
432 20250401 125300 97119070 1415 1415 1415 1415 0
433 20250401 125200 97119070 1415 1415 1415 1415 0
434 20250401 125100 97119070 1415 1415 1415 1415 0
435 20250401 125000 97119070 1415 1415 1415 1415 0
436 20250401 124900 97119070 1415 1415 1415 1415 1
437 20250401 124800 97117655 1430 1442 1442 1421 6259
438 20250401 124700 88191225 1442 1442 1442 1442 1
439 20250401 124600 88189783 1444 1430 1444 1428 708
440 20250401 124500 87178708 1446 1429 1446 1429 2
441 20250401 124400 87175833 1428 1428 1428 1428 0
442 20250401 124300 87175833 1428 1428 1428 1428 0
443 20250401 124200 87175833 1428 1428 1428 1428 0
444 20250401 124100 87175833 1428 1428 1428 1428 0
445 20250401 124000 87175833 1428 1453 1453 1428 1119
446 20250401 123900 85550276 1453 1453 1453 1453 2
447 20250401 123800 85547370 1453 1426 1453 1425 264
448 20250401 123700 85170764 1425 1425 1425 1425 0
449 20250401 123600 85170764 1425 1425 1425 1425 0
450 20250401 123500 85170764 1425 1425 1425 1425 59
451 20250401 123400 85086689 1423 1423 1423 1423 39
452 20250401 123300 85031192 1421 1421 1421 1421 0
453 20250401 123200 85031192 1421 1421 1421 1421 0
454 20250401 123100 85031192 1421 1459 1459 1421 623
455 20250401 123000 84136296 1459 1459 1459 1459 1335
456 20250401 122900 82188531 1454 1454 1454 1454 0
457 20250401 122800 82188531 1454 1441 1454 1407 2396
458 20250401 122700 78720843 1406 1406 1406 1406 0
459 20250401 122600 78720843 1406 1406 1406 1406 0
460 20250401 122500 78720843 1406 1406 1406 1406 0
461 20250401 122400 78720843 1406 1406 1406 1406 0
462 20250401 122300 78720843 1406 1406 1406 1406 0
463 20250401 122200 78720843 1406 1406 1406 1406 0
464 20250401 122100 78720843 1406 1408 1420 1406 16029
465 20250401 122000 56066566 1408 1408 1408 1408 0
466 20250401 121900 56066566 1408 1408 1408 1408 0
467 20250401 121800 56066566 1408 1408 1408 1408 0
468 20250401 121700 56066566 1408 1408 1408 1408 0
469 20250401 121600 56066566 1408 1400 1409 1400 16658
470 20250401 121500 32718541 1395 1391 1395 1391 2380
471 20250401 121400 29400280 1392 1392 1392 1392 0
472 20250401 121300 29400280 1392 1387 1392 1387 500
473 20250401 121200 28704616 1392 1392 1392 1392 0
474 20250401 121100 28704616 1392 1392 1392 1392 0
475 20250401 121000 28704616 1392 1392 1392 1392 0
476 20250401 120900 28704616 1392 1392 1392 1392 0
477 20250401 120800 28704616 1392 1392 1392 1392 0
478 20250401 120700 28704616 1392 1392 1392 1392 0
479 20250401 120600 28704616 1392 1392 1392 1392 0
480 20250401 120500 28704616 1392 1392 1392 1392 0
481 20250401 120400 28704616 1392 1392 1392 1392 0
482 20250401 120300 28704616 1392 1392 1392 1392 0
483 20250401 120200 28704616 1392 1389 1392 1389 100
484 20250401 120100 28565475 1370 1373 1373 1370 420
485 20250401 120000 27989676 1390 1390 1390 1390 0
486 20250401 115900 27989676 1390 1390 1390 1390 0
487 20250401 115800 27989676 1390 1390 1390 1390 0
488 20250401 115700 27989676 1390 1390 1390 1390 0
489 20250401 115600 27989676 1390 1390 1390 1390 0
490 20250401 115500 27989676 1390 1390 1390 1390 0
491 20250401 115400 27989676 1390 1390 1390 1390 0
492 20250401 115300 27989676 1390 1390 1390 1390 0
493 20250401 115200 27989676 1390 1390 1390 1390 58
494 20250401 115100 27909056 1390 1390 1390 1390 0
495 20250401 115000 27909056 1390 1390 1390 1390 0
496 20250401 114900 27909056 1390 1390 1390 1390 0
497 20250401 114800 27909056 1390 1390 1390 1390 0
498 20250401 114700 27909056 1390 1390 1390 1390 0
499 20250401 114600 27909056 1390 1390 1390 1390 0
500 20250401 114500 27909056 1390 1390 1390 1390 0
501 20250401 114400 27909056 1390 1390 1390 1390 0
502 20250401 114300 27909056 1390 1390 1390 1390 0
503 20250401 114200 27909056 1390 1390 1390 1390 39
504 20250401 114100 27854846 1393 1390 1393 1390 400
505 20250401 114000 27298297 1372 1372 1372 1372 250
506 20250401 113900 26955297 1372 1372 1372 1372 800
507 20250401 113800 25857697 1395 1393 1395 1393 100
508 20250401 113700 25718365 1371 1390 1390 1371 1500
509 20250401 113600 23660240 1390 1390 1390 1390 0
510 20250401 113500 23660240 1390 1390 1390 1390 111
511 20250401 113400 23505950 1390 1390 1390 1390 11
512 20250401 113300 23490660 1390 1390 1390 1390 0
513 20250401 113200 23490660 1390 1390 1390 1390 0
514 20250401 113100 23490660 1390 1390 1390 1390 0
515 20250401 113000 23490660 1390 1390 1390 1390 0
516 20250401 112900 23490660 1390 1390 1390 1390 1
517 20250401 112800 23489270 1390 1390 1390 1390 0
518 20250401 112700 23489270 1390 1390 1390 1390 0
519 20250401 112600 23489270 1390 1390 1390 1390 0
520 20250401 112500 23489270 1390 1390 1390 1390 0
521 20250401 112400 23489270 1390 1390 1390 1390 0
522 20250401 112300 23489270 1390 1390 1390 1390 0
523 20250401 112200 23489270 1390 1390 1390 1390 1
524 20250401 112100 23487880 1393 1393 1393 1393 3
525 20250401 112000 23483701 1394 1394 1394 1394 0
526 20250401 111900 23483701 1394 1394 1394 1394 3
527 20250401 111800 23479519 1395 1395 1395 1395 0
528 20250401 111700 23479519 1395 1395 1395 1395 0
529 20250401 111600 23479519 1395 1395 1395 1395 0
530 20250401 111500 23479519 1395 1395 1395 1395 0
531 20250401 111400 23479519 1395 1395 1395 1395 0
532 20250401 111300 23479519 1395 1395 1395 1395 0
533 20250401 111200 23479519 1395 1395 1395 1395 0
534 20250401 111100 23479519 1395 1395 1395 1395 0
535 20250401 111000 23479519 1395 1395 1395 1395 0
536 20250401 110900 23479519 1395 1395 1395 1395 0
537 20250401 110800 23479519 1395 1395 1395 1395 0
538 20250401 110700 23479519 1395 1395 1395 1395 0
539 20250401 110600 23479519 1395 1395 1395 1395 0
540 20250401 110500 23479519 1395 1395 1395 1395 0
541 20250401 110400 23479519 1395 1395 1395 1395 0
542 20250401 110300 23479519 1395 1395 1395 1395 0
543 20250401 110200 23479519 1395 1384 1395 1384 500
544 20250401 110100 22782142 1384 1384 1384 1384 0
545 20250401 110000 22782142 1384 1370 1384 1370 63
546 20250401 105900 22695020 1384 1384 1384 1384 0
547 20250401 105800 22695020 1384 1384 1384 1384 0
548 20250401 105700 22695020 1384 1384 1384 1384 0
549 20250401 105600 22695020 1384 1384 1384 1384 100
550 20250401 105500 22556620 1384 1384 1384 1384 53
551 20250401 105400 22483268 1385 1385 1385 1385 0
552 20250401 105300 22483268 1385 1385 1385 1385 0
553 20250401 105200 22483268 1385 1385 1385 1385 0
554 20250401 105100 22483268 1385 1385 1385 1385 0
555 20250401 105000 22483268 1385 1385 1385 1385 0
556 20250401 104900 22483268 1385 1385 1385 1385 0
557 20250401 104800 22483268 1385 1385 1385 1385 0
558 20250401 104700 22483268 1385 1378 1385 1377 502
559 20250401 104600 21789623 1380 1381 1382 1380 49
560 20250401 104500 21721910 1382 1382 1382 1382 0
561 20250401 104400 21721910 1382 1382 1382 1382 2
562 20250401 104300 21719146 1383 1383 1383 1383 0
563 20250401 104200 21719146 1383 1364 1383 1356 2737
564 20250401 104100 18001939 1365 1365 1365 1365 1
565 20250401 104000 18000574 1385 1384 1385 1384 500
566 20250401 103900 17308200 1384 1384 1384 1384 0
567 20250401 103800 17308200 1384 1384 1384 1384 0
568 20250401 103700 17308200 1384 1384 1384 1384 0
569 20250401 103600 17308200 1384 1381 1384 1364 61
570 20250401 103500 17224816 1385 1385 1385 1385 0
571 20250401 103400 17224816 1385 1385 1385 1385 0
572 20250401 103300 17224816 1385 1385 1385 1385 0
573 20250401 103200 17224816 1385 1385 1385 1385 0
574 20250401 103100 17224816 1385 1385 1385 1385 0
575 20250401 103000 17224816 1385 1385 1385 1385 0
576 20250401 102900 17224816 1385 1385 1385 1385 0
577 20250401 102800 17224816 1385 1385 1385 1385 0
578 20250401 102700 17224816 1385 1385 1385 1385 0
579 20250401 102600 17224816 1385 1385 1385 1385 0
580 20250401 102500 17224816 1385 1385 1385 1385 0
581 20250401 102400 17224816 1385 1385 1385 1385 0
582 20250401 102300 17224816 1385 1385 1385 1385 0
583 20250401 102200 17224816 1385 1385 1385 1385 0
584 20250401 102100 17224816 1385 1385 1385 1385 1500
585 20250401 102000 15147316 1381 1381 1381 1381 0
586 20250401 101900 15147316 1381 1381 1381 1381 2
587 20250401 101800 15144554 1381 1381 1381 1381 0
588 20250401 101700 15144554 1381 1386 1386 1381 2130
589 20250401 101600 12197737 1386 1386 1386 1386 19
590 20250401 101500 12171403 1390 1390 1390 1390 0
591 20250401 101400 12171403 1390 1390 1390 1390 0
592 20250401 101300 12171403 1390 1390 1390 1388 317
593 20250401 101200 11731401 1400 1400 1400 1400 0
594 20250401 101100 11731401 1400 1400 1400 1400 0
595 20250401 101000 11731401 1400 1400 1400 1400 0
596 20250401 100900 11731401 1400 1400 1400 1400 0
597 20250401 100800 11731401 1400 1400 1400 1400 0
598 20250401 100700 11731401 1400 1400 1400 1400 0
599 20250401 100600 11731401 1400 1400 1400 1400 0
600 20250401 100500 11731401 1400 1400 1400 1400 0
601 20250401 100400 11731401 1400 1400 1400 1400 0
602 20250401 100300 11731401 1400 1400 1400 1400 0
603 20250401 100200 11731401 1400 1400 1400 1400 0
604 20250401 100100 11731401 1400 1400 1400 1400 0
605 20250401 100000 11731401 1400 1400 1400 1400 10
606 20250401 095900 11717401 1390 1390 1390 1390 0
607 20250401 095800 11717401 1390 1390 1390 1390 0
608 20250401 095700 11717401 1390 1390 1390 1390 0
609 20250401 095600 11717401 1390 1390 1390 1390 0
610 20250401 095500 11717401 1390 1390 1390 1390 1214
611 20250401 095400 10029941 1400 1400 1400 1400 0
612 20250401 095300 10029941 1400 1400 1400 1400 2
613 20250401 095200 10027141 1400 1400 1400 1400 0
614 20250401 095100 10027141 1400 1400 1400 1400 0
615 20250401 095000 10027141 1400 1400 1400 1400 0
616 20250401 094900 10027141 1400 1400 1400 1400 1
617 20250401 094800 10025741 1400 1400 1400 1400 13
618 20250401 094700 10007541 1400 1400 1400 1400 2
619 20250401 094600 10004741 1400 1400 1400 1400 0
620 20250401 094500 10004741 1400 1400 1400 1400 0
621 20250401 094400 10004741 1400 1400 1400 1400 300
622 20250401 094300 9584741 1400 1400 1400 1400 2
623 20250401 094200 9581941 1395 1395 1395 1395 50
624 20250401 094100 9512191 1395 1395 1395 1395 0
625 20250401 094000 9512191 1395 1395 1395 1395 382
626 20250401 093900 8979301 1400 1400 1400 1400 0
627 20250401 093800 8979301 1400 1400 1400 1400 0
628 20250401 093700 8979301 1400 1400 1400 1400 0
629 20250401 093600 8979301 1400 1400 1400 1400 839
630 20250401 093500 7804701 1400 1400 1400 1400 0
631 20250401 093400 7804701 1400 1400 1400 1400 0
632 20250401 093300 7804701 1400 1400 1400 1400 0
633 20250401 093200 7804701 1400 1400 1400 1400 636
634 20250401 093100 6914301 1400 1400 1400 1400 0
635 20250401 093000 6914301 1400 1400 1400 1400 0
636 20250401 092900 6914301 1400 1400 1400 1400 2
637 20250401 092800 6911501 1400 1400 1400 1400 0
638 20250401 092700 6911501 1400 1400 1400 1400 1
639 20250401 092600 6910101 1399 1399 1399 1399 0
640 20250401 092500 6910101 1399 1399 1399 1399 0
641 20250401 092400 6910101 1399 1399 1399 1399 0
642 20250401 092300 6910101 1399 1399 1399 1399 0
643 20250401 092200 6910101 1399 1399 1399 1399 64
644 20250401 092100 6820565 1399 1399 1399 1399 358
645 20250401 092000 6319723 1386 1386 1386 1386 0
646 20250401 091900 6319723 1386 1386 1386 1386 0
647 20250401 091800 6319723 1386 1386 1386 1386 115
648 20250401 091700 6160333 1386 1391 1391 1386 2896
649 20250401 091600 2144710 1389 1389 1389 1389 0
650 20250401 091500 2144710 1389 1389 1389 1389 0
651 20250401 091400 2144710 1389 1389 1406 1389 141
652 20250401 091300 1947256 1389 1389 1389 1389 20
653 20250401 091200 1919476 1407 1407 1407 1407 0
654 20250401 091100 1919476 1407 1407 1407 1407 10
655 20250401 091000 1905406 1410 1410 1410 1410 0
656 20250401 090900 1905406 1410 1410 1410 1410 0
657 20250401 090800 1905406 1410 1402 1410 1402 820
658 20250401 090700 753883 1387 1390 1390 1387 321
659 20250401 090600 308240 1390 1390 1390 1390 0
660 20250401 090500 308240 1390 1390 1390 1390 0
661 20250401 090400 308240 1390 1404 1404 1390 104
662 20250401 090300 162280 1387 1387 1387 1387 0
663 20250401 090200 162280 1387 1387 1387 1387 0
664 20250401 090100 162280 1387 1386 1387 1386 108
665 20250401 090000 12492 1404 1386 1404 1386 9

1
078860/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,54308495,0,77118062900,0.00
20250327,0,54308495,0,76955137415,0.00
20250326,0,54308495,0,78149924305,0.00
20250325,0,54308495,0,82983380360,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 54308495 0 77118062900 0.00
3 20250327 0 54308495 0 76955137415 0.00
4 20250326 0 54308495 0 78149924305 0.00
5 20250325 0 54308495 0 82983380360 0.00