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

670
084650/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,670 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,200800,53928639582,2355,2355,2355,2355,126484
20250401,200700,53928639582,2355,2355,2355,2355,0
20250401,200600,53928639582,2355,2355,2355,2355,0
20250401,200500,53928639582,2355,2355,2355,2355,0
20250401,200400,53928639582,2355,2355,2355,2355,0
20250401,200300,53928639582,2355,2355,2355,2355,0
20250401,200200,53928639582,2355,2355,2355,2355,0
20250401,200100,53928639582,2355,2355,2355,2355,0
20250401,200000,53928639582,2355,2355,2355,2355,0
20250401,195900,53928639582,2355,2355,2355,2355,0
20250401,195800,53928639582,2355,2355,2355,2355,0
20250401,195700,53928639582,2355,2355,2355,2355,0
20250401,195600,53928639582,2355,2355,2355,2355,0
20250401,195500,53928639582,2355,2355,2355,2355,0
20250401,195400,53928639582,2355,2355,2355,2355,0
20250401,195300,53928639582,2355,2355,2355,2355,0
20250401,195200,53928639582,2355,2355,2355,2355,0
20250401,195100,53928639582,2355,2355,2355,2355,0
20250401,195000,53928639582,2355,2355,2355,2355,0
20250401,194900,53928639582,2355,2355,2355,2355,0
20250401,194800,53928639582,2355,2355,2355,2355,0
20250401,194700,53928639582,2355,2355,2355,2355,0
20250401,194600,53928639582,2355,2355,2355,2355,0
20250401,194500,53928639582,2355,2355,2355,2355,0
20250401,194400,53928639582,2355,2355,2355,2355,0
20250401,194300,53928639582,2355,2355,2355,2355,0
20250401,194200,53928639582,2355,2355,2355,2355,0
20250401,194100,53928639582,2355,2355,2355,2355,0
20250401,194000,53928639582,2355,2355,2355,2355,0
20250401,193900,53928639582,2355,2355,2355,2355,0
20250401,193800,53928639582,2355,2355,2355,2355,126484
20250401,193700,53928639582,2355,2355,2355,2355,0
20250401,193600,53928639582,2355,2355,2355,2355,0
20250401,193500,53928639582,2355,2355,2355,2355,0
20250401,193400,53928639582,2355,2355,2355,2355,0
20250401,193300,53928639582,2355,2355,2355,2355,0
20250401,193200,53928639582,2355,2355,2355,2355,0
20250401,193100,53928639582,2355,2355,2355,2355,0
20250401,193000,53928639582,2355,2355,2355,2355,0
20250401,192900,53928639582,2355,2355,2355,2355,0
20250401,192800,53928639582,2355,2355,2355,2355,0
20250401,192700,53928639582,2355,2355,2355,2355,0
20250401,192600,53928639582,2355,2355,2355,2355,0
20250401,192500,53928639582,2355,2355,2355,2355,0
20250401,192400,53928639582,2355,2355,2355,2355,0
20250401,192300,53928639582,2355,2355,2355,2355,0
20250401,192200,53928639582,2355,2355,2355,2355,0
20250401,192100,53928639582,2355,2355,2355,2355,0
20250401,192000,53928639582,2355,2355,2355,2355,0
20250401,191900,53928639582,2355,2355,2355,2355,0
20250401,191800,53928639582,2355,2355,2355,2355,0
20250401,191700,53928639582,2355,2355,2355,2355,0
20250401,191600,53928639582,2355,2355,2355,2355,0
20250401,191500,53928639582,2355,2355,2355,2355,0
20250401,191400,53928639582,2355,2355,2355,2355,0
20250401,191300,53928639582,2355,2355,2355,2355,0
20250401,191200,53928639582,2355,2355,2355,2355,0
20250401,191100,53928639582,2355,2355,2355,2355,0
20250401,191000,53928639582,2355,2355,2355,2355,0
20250401,190900,53928639582,2355,2355,2355,2355,0
20250401,190800,53928639582,2355,2355,2355,2355,126484
20250401,190700,53928639582,2355,2355,2355,2355,0
20250401,190600,53928639582,2355,2355,2355,2355,0
20250401,190500,53928639582,2355,2355,2355,2355,0
20250401,190400,53928639582,2355,2355,2355,2355,0
20250401,190300,53928639582,2355,2355,2355,2355,0
20250401,190200,53928639582,2355,2355,2355,2355,0
20250401,190100,53928639582,2355,2355,2355,2355,0
20250401,190000,53928639582,2355,2355,2355,2355,0
20250401,185900,53928639582,2355,2355,2355,2355,0
20250401,185800,53928639582,2355,2355,2355,2355,0
20250401,185700,53928639582,2355,2355,2355,2355,0
20250401,185600,53928639582,2355,2355,2355,2355,0
20250401,185500,53928639582,2355,2355,2355,2355,0
20250401,185400,53928639582,2355,2355,2355,2355,0
20250401,185300,53928639582,2355,2355,2355,2355,0
20250401,185200,53928639582,2355,2355,2355,2355,0
20250401,185100,53928639582,2355,2355,2355,2355,0
20250401,185000,53928639582,2355,2355,2355,2355,0
20250401,184900,53928639582,2355,2355,2355,2355,0
20250401,184800,53928639582,2355,2355,2355,2355,0
20250401,184700,53928639582,2355,2355,2355,2355,0
20250401,184600,53928639582,2355,2355,2355,2355,0
20250401,184500,53928639582,2355,2355,2355,2355,0
20250401,184400,53928639582,2355,2355,2355,2355,0
20250401,184300,53928639582,2355,2355,2355,2355,0
20250401,184200,53928639582,2355,2355,2355,2355,0
20250401,184100,53928639582,2355,2355,2355,2355,0
20250401,184000,53928639582,2355,2355,2355,2355,0
20250401,183900,53928639582,2355,2355,2355,2355,0
20250401,183800,53928639582,2355,2355,2355,2355,126484
20250401,183700,53928639582,2355,2355,2355,2355,0
20250401,183600,53928639582,2355,2355,2355,2355,0
20250401,183500,53928639582,2355,2355,2355,2355,0
20250401,183400,53928639582,2355,2355,2355,2355,0
20250401,183300,53928639582,2355,2355,2355,2355,0
20250401,183200,53928639582,2355,2355,2355,2355,0
20250401,183100,53928639582,2355,2355,2355,2355,0
20250401,183000,53928639582,2355,2355,2355,2355,0
20250401,182900,53928639582,2355,2355,2355,2355,0
20250401,182800,53928639582,2355,2355,2355,2355,0
20250401,182700,53928639582,2355,2355,2355,2355,0
20250401,182600,53928639582,2355,2355,2355,2355,0
20250401,182500,53928639582,2355,2355,2355,2355,0
20250401,182400,53928639582,2355,2355,2355,2355,0
20250401,182300,53928639582,2355,2355,2355,2355,0
20250401,182200,53928639582,2355,2355,2355,2355,0
20250401,182100,53928639582,2355,2355,2355,2355,0
20250401,182000,53928639582,2355,2355,2355,2355,0
20250401,181900,53928639582,2355,2355,2355,2355,0
20250401,181800,53928639582,2355,2355,2355,2355,0
20250401,181700,53928639582,2355,2355,2355,2355,0
20250401,181600,53928639582,2355,2355,2355,2355,0
20250401,181500,53928639582,2355,2355,2355,2355,0
20250401,181400,53928639582,2355,2355,2355,2355,0
20250401,181300,53928639582,2355,2355,2355,2355,0
20250401,181200,53928639582,2355,2355,2355,2355,0
20250401,181100,53928639582,2355,2355,2355,2355,0
20250401,181000,53928639582,2355,2355,2355,2355,0
20250401,180900,53928639582,2355,2355,2355,2355,0
20250401,180800,53928639582,2355,2355,2355,2355,126484
20250401,180700,53928639582,2355,2355,2355,2355,0
20250401,180600,53928639582,2355,2355,2355,2355,0
20250401,180500,53928639582,2355,2355,2355,2355,0
20250401,180400,53928639582,2355,2355,2355,2355,0
20250401,180300,53928639582,2355,2355,2355,2355,0
20250401,180200,53928639582,2355,2355,2355,2355,0
20250401,180100,53928639582,2355,2355,2355,2355,0
20250401,180000,53928639582,2355,2355,2355,2355,0
20250401,175900,53928639582,2355,2355,2355,2355,0
20250401,175800,53928639582,2355,2355,2355,2355,0
20250401,175700,53928639582,2355,2355,2355,2355,0
20250401,175600,53928639582,2355,2355,2355,2355,0
20250401,175500,53928639582,2355,2355,2355,2355,0
20250401,175400,53928639582,2355,2355,2355,2355,0
20250401,175300,53928639582,2355,2355,2355,2355,0
20250401,175200,53928639582,2355,2355,2355,2355,0
20250401,175100,53928639582,2355,2355,2355,2355,0
20250401,175000,53928639582,2355,2355,2355,2355,0
20250401,174900,53928639582,2355,2355,2355,2355,0
20250401,174800,53928639582,2355,2355,2355,2355,0
20250401,174700,53928639582,2355,2355,2355,2355,0
20250401,174600,53928639582,2355,2355,2355,2355,0
20250401,174500,53928639582,2355,2355,2355,2355,0
20250401,174400,53928639582,2355,2355,2355,2355,0
20250401,174300,53928639582,2355,2355,2355,2355,0
20250401,174200,53928639582,2355,2355,2355,2355,0
20250401,174100,53928639582,2355,2355,2355,2355,0
20250401,174000,53928639582,2355,2355,2355,2355,0
20250401,173900,53928639582,2355,2355,2355,2355,0
20250401,173800,53928639582,2355,2355,2355,2355,126484
20250401,173700,53928639582,2355,2355,2355,2355,0
20250401,173600,53928639582,2355,2355,2355,2355,0
20250401,173500,53928639582,2355,2355,2355,2355,0
20250401,173400,53928639582,2355,2355,2355,2355,0
20250401,173300,53928639582,2355,2355,2355,2355,0
20250401,173200,53928639582,2355,2355,2355,2355,0
20250401,173100,53928639582,2355,2355,2355,2355,0
20250401,173000,53928639582,2355,2355,2355,2355,0
20250401,172900,53928639582,2355,2355,2355,2355,0
20250401,172800,53928639582,2355,2355,2355,2355,0
20250401,172700,53928639582,2355,2355,2355,2355,0
20250401,172600,53928639582,2355,2355,2355,2355,0
20250401,172500,53928639582,2355,2355,2355,2355,0
20250401,172400,53928639582,2355,2355,2355,2355,0
20250401,172300,53928639582,2355,2355,2355,2355,0
20250401,172200,53928639582,2355,2355,2355,2355,0
20250401,172100,53928639582,2355,2355,2355,2355,0
20250401,172000,53928639582,2355,2355,2355,2355,0
20250401,171900,53928639582,2355,2355,2355,2355,0
20250401,171800,53928639582,2355,2355,2355,2355,0
20250401,171700,53928639582,2355,2355,2355,2355,0
20250401,171600,53928639582,2355,2355,2355,2355,0
20250401,171500,53928639582,2355,2355,2355,2355,0
20250401,171400,53928639582,2355,2355,2355,2355,0
20250401,171300,53928639582,2355,2355,2355,2355,0
20250401,171200,53928639582,2355,2355,2355,2355,0
20250401,171100,53928639582,2355,2355,2355,2355,0
20250401,171000,53928639582,2355,2355,2355,2355,0
20250401,170900,53928639582,2355,2355,2355,2355,0
20250401,170800,53928639582,2355,2355,2355,2355,126484
20250401,170700,53928639582,2355,2355,2355,2355,0
20250401,170600,53928639582,2355,2355,2355,2355,0
20250401,170500,53928639582,2355,2355,2355,2355,0
20250401,170400,53928639582,2355,2355,2355,2355,0
20250401,170300,53928639582,2355,2355,2355,2355,0
20250401,170200,53928639582,2355,2355,2355,2355,0
20250401,170100,53928639582,2355,2355,2355,2355,0
20250401,170000,53928639582,2355,2355,2355,2355,0
20250401,165900,53928639582,2355,2355,2355,2355,0
20250401,165800,53928639582,2355,2355,2355,2355,0
20250401,165700,53928639582,2355,2355,2355,2355,0
20250401,165600,53928639582,2355,2355,2355,2355,0
20250401,165500,53928639582,2355,2355,2355,2355,0
20250401,165400,53928639582,2355,2355,2355,2355,0
20250401,165300,53928639582,2355,2355,2355,2355,0
20250401,165200,53928639582,2355,2355,2355,2355,0
20250401,165100,53928639582,2355,2355,2355,2355,0
20250401,165000,53928639582,2355,2355,2355,2355,0
20250401,164900,53928639582,2355,2355,2355,2355,0
20250401,164800,53928639582,2355,2355,2355,2355,0
20250401,164700,53928639582,2355,2355,2355,2355,0
20250401,164600,53928639582,2355,2355,2355,2355,0
20250401,164500,53928639582,2355,2355,2355,2355,0
20250401,164400,53928639582,2355,2355,2355,2355,0
20250401,164300,53928639582,2355,2355,2355,2355,0
20250401,164200,53928639582,2355,2355,2355,2355,0
20250401,164100,53928639582,2355,2355,2355,2355,0
20250401,164000,53928639582,2355,2355,2355,2355,0
20250401,163900,53928639582,2355,2355,2355,2355,0
20250401,163800,53928639582,2355,2355,2355,2355,126484
20250401,163700,53928639582,2355,2355,2355,2355,0
20250401,163600,53928639582,2355,2355,2355,2355,0
20250401,163500,53928639582,2355,2355,2355,2355,0
20250401,163400,53928639582,2355,2355,2355,2355,0
20250401,163300,53928639582,2355,2355,2355,2355,0
20250401,163200,53928639582,2355,2355,2355,2355,0
20250401,163100,53928639582,2355,2355,2355,2355,0
20250401,163000,53928639582,2355,2355,2355,2355,0
20250401,162900,53928639582,2355,2355,2355,2355,0
20250401,162800,53928639582,2355,2355,2355,2355,0
20250401,162700,53928639582,2355,2355,2355,2355,0
20250401,162600,53928639582,2355,2355,2355,2355,0
20250401,162500,53928639582,2355,2355,2355,2355,0
20250401,162400,53928639582,2355,2355,2355,2355,0
20250401,162300,53928639582,2355,2355,2355,2355,0
20250401,162200,53928639582,2355,2355,2355,2355,0
20250401,162100,53928639582,2355,2355,2355,2355,0
20250401,162000,53928639582,2355,2355,2355,2355,0
20250401,161900,53928639582,2355,2355,2355,2355,0
20250401,161800,53928639582,2355,2355,2355,2355,0
20250401,161700,53928639582,2355,2355,2355,2355,0
20250401,161600,53928639582,2355,2355,2355,2355,0
20250401,161500,53928639582,2355,2355,2355,2355,0
20250401,161400,53928639582,2355,2355,2355,2355,0
20250401,161300,53928639582,2355,2355,2355,2355,0
20250401,161200,53928639582,2355,2355,2355,2355,0
20250401,161100,53928639582,2355,2355,2355,2355,0
20250401,161000,53928639582,2355,2355,2355,2355,0
20250401,160900,53928639582,2355,2355,2355,2355,0
20250401,160800,53928639582,2355,2355,2355,2355,126484
20250401,160700,53928639582,2355,2355,2355,2355,0
20250401,160600,53928639582,2355,2355,2355,2355,0
20250401,160500,53928639582,2355,2355,2355,2355,0
20250401,160400,53928639582,2355,2355,2355,2355,0
20250401,160300,53928639582,2355,2355,2355,2355,0
20250401,160200,53928639582,2355,2355,2355,2355,0
20250401,160100,53928639582,2355,2355,2355,2355,0
20250401,160000,53928639582,2355,2355,2355,2355,0
20250401,155900,53928639582,2355,2355,2355,2355,0
20250401,155800,53928639582,2355,2355,2355,2355,0
20250401,155700,53928639582,2355,2355,2355,2355,0
20250401,155600,53928639582,2355,2355,2355,2355,0
20250401,155500,53928639582,2355,2355,2355,2355,0
20250401,155400,53928639582,2355,2355,2355,2355,0
20250401,155300,53928639582,2355,2355,2355,2355,0
20250401,155200,53928639582,2355,2355,2355,2355,0
20250401,155100,53928639582,2355,2355,2355,2355,0
20250401,155000,53928639582,2355,2355,2355,2355,0
20250401,154900,53928639582,2355,2355,2355,2355,0
20250401,154800,53928639582,2355,2355,2355,2355,0
20250401,154700,53928639582,2355,2355,2355,2355,0
20250401,154600,53928639582,2355,2355,2355,2355,0
20250401,154500,53928639582,2355,2355,2355,2355,0
20250401,154400,53928639582,2355,2355,2355,2355,0
20250401,154300,53928639582,2355,2355,2355,2355,0
20250401,154200,53928639582,2355,2355,2355,2355,0
20250401,154100,53928639582,2355,2355,2355,2355,0
20250401,154000,53928639582,2355,2355,2355,2355,0
20250401,153900,53928639582,2355,2355,2355,2355,0
20250401,153800,53928639582,2355,2355,2355,2355,126484
20250401,153700,53928639582,2355,2355,2355,2355,0
20250401,153600,53928639582,2355,2355,2355,2355,0
20250401,153500,53928639582,2355,2355,2355,2355,0
20250401,153400,53928639582,2355,2355,2355,2355,0
20250401,153300,53928639582,2355,2355,2355,2355,0
20250401,153200,53928639582,2355,2355,2355,2355,0
20250401,153100,53928639582,2355,2355,2355,2355,0
20250401,153000,53928639582,2355,2355,2355,2355,126484
20250401,152900,53630769762,2360,2360,2360,2360,0
20250401,152800,53630769762,2360,2360,2360,2360,0
20250401,152700,53630769762,2360,2360,2360,2360,0
20250401,152600,53630769762,2360,2360,2360,2360,0
20250401,152500,53630769762,2360,2360,2360,2360,0
20250401,152400,53630769762,2360,2360,2360,2360,0
20250401,152300,53630769762,2360,2360,2360,2360,0
20250401,152200,53630769762,2360,2360,2360,2360,0
20250401,152100,53630769762,2360,2360,2360,2360,0
20250401,152000,53630769762,2360,2360,2360,2360,0
20250401,151900,53630769762,2360,2355,2360,2350,27687
20250401,151800,53565560557,2355,2360,2360,2350,19114
20250401,151700,53520541032,2355,2365,2365,2355,21110
20250401,151600,53470745844,2365,2360,2365,2360,5148
20250401,151500,53458592959,2360,2360,2365,2360,7623
20250401,151400,53440599149,2360,2365,2365,2355,6998
20250401,151300,53424090122,2365,2360,2370,2355,22283
20250401,151200,53371430087,2355,2355,2360,2350,11650
20250401,151100,53343998242,2355,2355,2355,2345,7398
20250401,151000,53326617150,2355,2355,2360,2345,6565
20250401,150900,53311182135,2360,2360,2360,2350,7638
20250401,150800,53293192510,2360,2360,2360,2350,2148
20250401,150700,53288132695,2360,2350,2360,2350,6121
20250401,150600,53273721560,2350,2355,2355,2345,5576
20250401,150500,53260616435,2350,2345,2350,2345,6988
20250401,150400,53244213520,2345,2350,2350,2345,13975
20250401,150300,53211434760,2345,2350,2350,2345,9450
20250401,150200,53189267450,2350,2350,2355,2345,14798
20250401,150100,53154506775,2350,2360,2360,2350,11708
20250401,150000,53126957485,2360,2370,2375,2360,8766
20250401,145900,53106236330,2365,2360,2370,2360,5710
20250401,145800,53092739910,2360,2350,2375,2350,18820
20250401,145700,53048260430,2350,2355,2355,2345,22561
20250401,145600,52995243630,2355,2355,2365,2355,9797
20250401,145500,52972129812,2365,2360,2365,2355,6241
20250401,145400,52957411722,2360,2355,2360,2345,31998
20250401,145300,52882092257,2355,2355,2360,2350,8380
20250401,145200,52862372457,2355,2355,2360,2355,4349
20250401,145100,52852127722,2355,2355,2355,2350,6066
20250401,145000,52837853012,2355,2350,2355,2345,8973
20250401,144900,52816763022,2350,2350,2355,2340,6765
20250401,144800,52800892427,2350,2345,2350,2340,9949
20250401,144700,52777587447,2340,2345,2350,2340,18420
20250401,144600,52734438937,2350,2345,2355,2345,7812
20250401,144500,52716098242,2345,2355,2365,2345,28332
20250401,144400,52649480502,2360,2360,2365,2355,7562
20250401,144300,52631629202,2365,2355,2365,2355,3443
20250401,144200,52623510479,2355,2360,2365,2355,10480
20250401,144100,52598791438,2360,2360,2360,2355,5537
20250401,144000,52585728871,2360,2355,2360,2350,12739
20250401,143900,52555729576,2355,2355,2360,2350,24561
20250401,143800,52497888251,2355,2355,2365,2355,20998
20250401,143700,52448314936,2355,2345,2355,2340,17186
20250401,143600,52407938794,2345,2370,2370,2335,115340
20250401,143500,52136856909,2365,2360,2375,2360,7923
20250401,143400,52118103949,2360,2375,2380,2360,8102
20250401,143300,52098909124,2375,2360,2375,2360,14281
20250401,143200,52065155874,2360,2360,2370,2360,12230
20250401,143100,52036250689,2360,2360,2370,2355,22888
20250401,143000,51982244799,2360,2380,2385,2360,52001
20250401,142900,51858852149,2380,2370,2390,2365,46723
20250401,142800,51747804439,2365,2375,2405,2355,126570
20250401,142700,51448010054,2385,2430,2440,2365,90245
20250401,142600,51231815741,2440,2425,2445,2420,31104
20250401,142500,51156018349,2420,2435,2435,2400,40698
20250401,142400,51057726719,2435,2450,2455,2430,56846
20250401,142300,50918676591,2445,2440,2455,2430,62559
20250401,142200,50765646041,2435,2415,2440,2412,43164
20250401,142100,50660696144,2415,2415,2430,2410,42641
20250401,142000,50557432326,2410,2445,2465,2400,141750
20250401,141900,50212051496,2445,2460,2460,2435,131051
20250401,141800,49891232669,2455,2450,2475,2445,224853
20250401,141700,49337755743,2445,2435,2460,2420,298975
20250401,141600,48605534844,2435,2390,2445,2375,117318
20250401,141500,48321980109,2390,2415,2415,2390,34446
20250401,141400,48239473994,2415,2385,2415,2370,77898
20250401,141300,48052596767,2385,2380,2385,2370,21345
20250401,141200,48001811877,2380,2375,2390,2370,54093
20250401,141100,47872955502,2375,2365,2375,2365,13562
20250401,141000,47840839547,2365,2360,2370,2355,4355
20250401,140900,47830560087,2360,2357,2360,2355,1844
20250401,140800,47826216281,2360,2355,2360,2355,3247
20250401,140700,47818568772,2355,2355,2355,2345,5436
20250401,140600,47805790487,2355,2350,2355,2350,3157
20250401,140500,47798370537,2350,2350,2350,2340,10624
20250401,140400,47773456142,2350,2350,2350,2350,6241
20250401,140300,47758789792,2355,2350,2355,2350,994
20250401,140200,47756453442,2350,2350,2350,2350,3750
20250401,140100,47747640942,2360,2360,2360,2355,2538
20250401,140000,47741663237,2355,2355,2360,2355,1414
20250401,135900,47738329857,2360,2355,2360,2350,1514
20250401,135800,47734765347,2355,2355,2357,2350,2911
20250401,135700,47727912967,2355,2340,2355,2340,7984
20250401,135600,47709176012,2340,2345,2345,2340,8028
20250401,135500,47690370549,2345,2345,2347,2340,4831
20250401,135400,47679042479,2340,2340,2345,2335,32809
20250401,135300,47602278109,2340,2345,2350,2340,23285
20250401,135200,47547713844,2345,2345,2350,2345,9315
20250401,135100,47525828319,2345,2360,2365,2345,19912
20250401,135000,47478940134,2360,2360,2360,2355,6467
20250401,134900,47463685769,2355,2355,2360,2355,7417
20250401,134800,47446213249,2355,2355,2355,2350,9192
20250401,134700,47424600894,2355,2360,2365,2355,18150
20250401,134600,47381825409,2365,2365,2365,2365,1587
20250401,134500,47378072154,2365,2365,2370,2365,3379
20250401,134400,47370077189,2370,2370,2375,2365,1613
20250401,134300,47366254294,2365,2370,2370,2360,3404
20250401,134200,47358204109,2365,2375,2375,2365,2825
20250401,134100,47351509014,2370,2385,2385,2370,6447
20250401,134000,47336196224,2380,2380,2385,2375,7380
20250401,133900,47318631884,2380,2370,2380,2370,8674
20250401,133800,47298029594,2375,2370,2375,2370,3148
20250401,133700,47290568484,2370,2375,2375,2370,745
20250401,133600,47288802534,2375,2360,2375,2360,4171
20250401,133500,47278921339,2365,2355,2365,2355,1170
20250401,133400,47276156974,2350,2355,2365,2350,10072
20250401,133300,47252438809,2355,2360,2360,2355,10559
20250401,133200,47227571357,2360,2360,2370,2355,18931
20250401,133100,47182924187,2365,2370,2370,2365,12490
20250401,133000,47153357377,2370,2370,2370,2370,1102
20250401,132900,47150745637,2375,2375,2375,2370,154
20250401,132800,47150380097,2375,2375,2375,2365,282
20250401,132700,47149710432,2365,2370,2375,2365,2499
20250401,132600,47143792587,2365,2370,2375,2365,3672
20250401,132500,47135098312,2365,2365,2375,2365,8315
20250401,132400,47115398832,2370,2370,2370,2360,14730
20250401,132300,47080529407,2370,2370,2375,2365,3328
20250401,132200,47072645992,2370,2372,2380,2370,2957
20250401,132100,47065624065,2370,2370,2380,2365,5148
20250401,132000,47053426889,2365,2380,2380,2365,15936
20250401,131900,47015642899,2375,2380,2380,2370,2683
20250401,131800,47009274654,2375,2385,2385,2370,9715
20250401,131700,46986181799,2380,2385,2385,2375,1006
20250401,131600,46983786279,2380,2385,2385,2375,11191
20250401,131500,46957132019,2390,2385,2390,2380,19952
20250401,131400,46909503739,2385,2380,2390,2375,45373
20250401,131300,46801256689,2375,2357,2375,2355,29538
20250401,131200,46731407539,2355,2360,2360,2350,20307
20250401,131100,46683580784,2360,2360,2365,2355,3314
20250401,131000,46675762274,2360,2355,2365,2350,12394
20250401,130900,46646552479,2355,2365,2365,2355,10253
20250401,130800,46622348124,2360,2360,2365,2350,12055
20250401,130700,46593911364,2360,2355,2365,2355,16188
20250401,130600,46555693864,2355,2350,2360,2340,41284
20250401,130500,46458629283,2345,2340,2350,2335,20556
20250401,130400,46410494543,2340,2350,2355,2335,107896
20250401,130300,46157614113,2350,2385,2385,2350,96300
20250401,130200,45930237143,2380,2385,2385,2380,10035
20250401,130100,45906348608,2385,2380,2385,2380,15005
20250401,130000,45870609956,2380,2380,2385,2375,13440
20250401,125900,45838638276,2380,2375,2385,2375,19589
20250401,125800,45792065951,2375,2390,2390,2370,79047
20250401,125700,45604299846,2385,2405,2405,2380,73237
20250401,125600,45429451111,2400,2400,2405,2395,13849
20250401,125500,45396208551,2405,2407,2407,2405,7934
20250401,125400,45377127275,2410,2405,2415,2405,2852
20250401,125300,45370256485,2410,2412,2415,2405,13776
20250401,125200,45337048777,2410,2410,2410,2407,3885
20250401,125100,45327687520,2410,2405,2410,2405,11722
20250401,125000,45299494600,2400,2405,2410,2400,55822
20250401,124900,45165407585,2405,2415,2420,2405,17760
20250401,124800,45122570665,2420,2420,2425,2415,9065
20250401,124700,45100622820,2430,2430,2430,2420,6003
20250401,124600,45086064030,2430,2425,2430,2420,4663
20250401,124500,45074750525,2425,2435,2435,2425,4374
20250401,124400,45064129405,2435,2440,2440,2420,11368
20250401,124300,45036570134,2440,2435,2440,2435,1484
20250401,124200,45032955989,2435,2435,2435,2430,4276
20250401,124100,45022557009,2435,2435,2435,2420,3184
20250401,124000,45014824244,2415,2430,2435,2415,23262
20250401,123900,44958439449,2435,2420,2435,2420,5846
20250401,123800,44944250539,2425,2420,2425,2420,4643
20250401,123700,44933007224,2425,2425,2425,2420,1790
20250401,123600,44928666499,2425,2410,2425,2410,7888
20250401,123500,44909588644,2410,2415,2420,2405,31837
20250401,123400,44832780001,2415,2425,2425,2410,37065
20250401,123300,44743287421,2430,2430,2435,2425,11783
20250401,123200,44714650996,2430,2425,2430,2420,807
20250401,123100,44712693849,2425,2420,2425,2415,38952
20250401,123000,44618605444,2425,2425,2425,2420,8875
20250401,122900,44597121404,2425,2427,2427,2420,4807
20250401,122800,44585481578,2430,2435,2435,2425,3675
20250401,122700,44576548213,2435,2420,2435,2420,6136
20250401,122600,44561671563,2420,2425,2425,2415,24693
20250401,122500,44501914743,2430,2440,2440,2425,38915
20250401,122400,44407306773,2440,2445,2445,2440,11660
20250401,122300,44378856038,2440,2442,2445,2440,4413
20250401,122200,44368084743,2442,2445,2445,2440,1305
20250401,122100,44364895383,2445,2450,2450,2440,3403
20250401,122000,44356574253,2450,2440,2450,2440,3855
20250401,121900,44347132453,2450,2450,2450,2440,673
20250401,121800,44345487483,2450,2450,2450,2445,1852
20250401,121700,44340959248,2445,2450,2450,2440,4604
20250401,121600,44329693673,2445,2445,2455,2445,5541
20250401,121500,44316134023,2445,2445,2455,2445,4672
20250401,121400,44304693958,2445,2435,2445,2435,4329
20250401,121300,44294132118,2435,2430,2435,2425,6696
20250401,121200,44277866108,2430,2430,2435,2430,4622
20250401,121100,44266633783,2430,2435,2440,2430,4368
20250401,121000,44256006443,2435,2445,2445,2432,2074
20250401,120900,44250954088,2435,2430,2440,2430,2640
20250401,120800,44244535543,2430,2445,2445,2430,17522
20250401,120700,44201923643,2440,2440,2445,2435,19148
20250401,120600,44155229848,2445,2450,2455,2440,21631
20250401,120500,44102291248,2455,2450,2460,2450,6433
20250401,120400,44086508069,2450,2460,2460,2450,14642
20250401,120300,44050575393,2460,2465,2465,2455,19175
20250401,120200,44003420938,2465,2455,2465,2450,24161
20250401,120100,43943963233,2455,2455,2460,2450,10200
20250401,120000,43918912313,2460,2450,2465,2450,47438
20250401,115900,43802413813,2450,2450,2455,2445,12551
20250401,115800,43771680968,2450,2450,2455,2445,12624
20250401,115700,43740750118,2450,2440,2450,2435,16827
20250401,115600,43699685143,2435,2450,2450,2435,36696
20250401,115500,43610018542,2450,2440,2455,2435,48922
20250401,115400,43490394062,2440,2465,2470,2440,187157
20250401,115300,43030459166,2470,2445,2470,2440,150175
20250401,115200,42661695604,2440,2440,2445,2430,45892
20250401,115100,42549821867,2440,2425,2440,2425,31678
20250401,115000,42472756151,2430,2410,2430,2410,13451
20250401,114900,42440169364,2412,2410,2420,2410,16359
20250401,114800,42400703549,2415,2410,2420,2410,16326
20250401,114700,42361342044,2410,2415,2420,2410,9427
20250401,114600,42338591984,2420,2430,2430,2415,6821
20250401,114500,42322076884,2425,2410,2430,2410,14733
20250401,114400,42286476162,2415,2425,2425,2410,32061
20250401,114300,42209059897,2425,2420,2430,2420,7776
20250401,114200,42190220282,2430,2430,2435,2420,17056
20250401,114100,42148839032,2430,2430,2435,2430,15048
20250401,114000,42112230737,2430,2420,2435,2415,10203
20250401,113900,42087451942,2420,2435,2435,2415,35758
20250401,113800,42000794932,2430,2435,2445,2420,147540
20250401,113700,41641330450,2435,2425,2435,2420,69096
20250401,113600,41473354331,2420,2407,2425,2407,34121
20250401,113500,41390830112,2410,2410,2410,2405,10276
20250401,113400,41366111921,2405,2410,2410,2405,3992
20250401,113300,41356507756,2410,2405,2415,2405,3921
20250401,113200,41347067946,2410,2410,2410,2400,8024
20250401,113100,41327761771,2405,2410,2415,2400,12144
20250401,113000,41298548531,2415,2425,2427,2405,32949
20250401,112900,41218880930,2425,2422,2430,2420,24105
20250401,112800,41160426524,2425,2425,2435,2420,41597
20250401,112700,41059524558,2425,2410,2425,2410,75383
20250401,112600,40877357603,2410,2410,2415,2405,9227
20250401,112500,40855110988,2410,2405,2415,2405,11338
20250401,112400,40827797158,2405,2410,2415,2400,21858
20250401,112300,40775156153,2410,2407,2410,2405,2403
20250401,112200,40769376134,2407,2400,2410,2400,2519
20250401,112100,40763315938,2405,2400,2405,2400,4869
20250401,112000,40751629818,2405,2400,2405,2395,6816
20250401,111900,40735260128,2405,2400,2405,2395,17729
20250401,111800,40692712443,2400,2410,2415,2400,13148
20250401,111700,40661068183,2410,2410,2415,2400,13113
20250401,111600,40629502003,2410,2400,2410,2400,14414
20250401,111500,40594821378,2405,2400,2410,2400,9027
20250401,111400,40573128913,2405,2400,2410,2400,8780
20250401,111300,40552030558,2410,2395,2410,2395,14852
20250401,111200,40516373618,2395,2405,2405,2395,34534
20250401,111100,40433532045,2405,2415,2415,2400,25410
20250401,111000,40372370140,2415,2415,2425,2415,8922
20250401,110900,40350788430,2415,2410,2415,2405,5774
20250401,110800,40336871525,2410,2420,2425,2410,30006
20250401,110700,40264336194,2415,2415,2420,2410,10815
20250401,110600,40238230734,2405,2415,2425,2405,42657
20250401,110500,40135118872,2415,2415,2420,2400,29528
20250401,110400,40064006778,2415,2410,2420,2405,27314
20250401,110300,39998092244,2410,2400,2420,2390,57650
20250401,110200,39859364354,2400,2400,2400,2380,37957
20250401,110100,39768702654,2395,2400,2405,2385,41198
20250401,110000,39670090994,2405,2390,2405,2385,30689
20250401,105900,39596605539,2390,2410,2410,2365,295707
20250401,105800,38891032937,2410,2425,2425,2410,74131
20250401,105700,38712054557,2420,2425,2440,2420,61629
20250401,105600,38562345689,2430,2420,2440,2420,37568
20250401,105500,38471105584,2420,2425,2425,2415,20555
20250401,105400,38421389789,2420,2420,2430,2420,15814
20250401,105300,38383068304,2420,2415,2430,2415,36729
20250401,105200,38294083724,2420,2420,2425,2415,37197
20250401,105100,38204132929,2420,2410,2420,2400,69112
20250401,105000,38037642080,2410,2425,2425,2405,114407
20250401,104900,37761796540,2425,2415,2425,2415,48011
20250401,104800,37645655105,2420,2430,2430,2410,91191
20250401,104700,37425323650,2425,2435,2440,2420,43668
20250401,104600,37319236165,2440,2425,2440,2420,73066
20250401,104500,37141959060,2425,2445,2450,2425,175100
20250401,104400,36716056325,2450,2445,2455,2440,72396
20250401,104300,36538912300,2450,2460,2465,2440,163000
20250401,104200,36139488415,2455,2475,2480,2455,70940
20250401,104100,35964559050,2480,2475,2480,2470,21928
20250401,104000,35910279903,2475,2480,2490,2475,36401
20250401,103900,35819819678,2480,2480,2485,2475,31171
20250401,103800,35742513283,2480,2475,2480,2460,120139
20250401,103700,35445794151,2475,2480,2485,2470,98085
20250401,103600,35202845221,2480,2495,2500,2480,61535
20250401,103500,35049789691,2495,2515,2515,2492,58145
20250401,103400,34904036817,2515,2500,2515,2495,62969
20250401,103300,34746189034,2495,2492,2500,2485,53496
20250401,103200,34613033652,2495,2505,2505,2490,34702
20250401,103100,34526396977,2505,2495,2505,2490,46728
20250401,103000,34409553833,2500,2480,2505,2480,85274
20250401,102900,34197200853,2480,2500,2505,2480,134791
20250401,102800,33861244763,2505,2515,2520,2490,189710
20250401,102700,33387294908,2520,2510,2525,2500,104412
20250401,102600,33124945124,2510,2540,2545,2505,198359
20250401,102500,32625175949,2540,2540,2540,2535,22770
20250401,102400,32567414519,2535,2550,2550,2535,56745
20250401,102300,32423299009,2550,2540,2550,2540,25308
20250401,102200,32358940534,2540,2555,2555,2540,29803
20250401,102100,32283006794,2555,2560,2560,2545,36306
20250401,102000,32190367419,2560,2545,2560,2540,26974
20250401,101900,32121491834,2545,2545,2550,2540,37128
20250401,101800,32026990694,2545,2555,2555,2540,63498
20250401,101700,31865192509,2555,2545,2565,2545,65366
20250401,101600,31698211589,2550,2575,2585,2545,94634
20250401,101500,31455941084,2585,2535,2590,2530,161844
20250401,101400,31040563099,2535,2550,2555,2530,80312
20250401,101300,30836435463,2555,2565,2570,2550,71726
20250401,101200,30652602455,2560,2565,2580,2550,183414
20250401,101100,30181276405,2565,2540,2580,2540,246223
20250401,101000,29549736354,2545,2535,2550,2535,37438
20250401,100900,29454526444,2540,2535,2545,2535,28127
20250401,100800,29383106844,2545,2540,2550,2530,72212
20250401,100700,29199909939,2535,2540,2555,2535,68938
20250401,100600,29024514309,2535,2530,2560,2530,133893
20250401,100500,28683757971,2535,2545,2545,2525,147813
20250401,100400,28309526703,2535,2545,2555,2535,110896
20250401,100300,28027409638,2540,2565,2570,2535,119757
20250401,100200,27722732364,2565,2550,2570,2540,68437
20250401,100100,27548144264,2550,2555,2565,2540,127306
20250401,100000,27223257599,2555,2560,2590,2550,327422
20250401,095900,26381848243,2560,2545,2560,2535,185467
20250401,095800,25908212125,2545,2545,2550,2530,177745
20250401,095700,25456567474,2545,2525,2550,2510,349583
20250401,095600,24572800279,2525,2555,2560,2525,297202
20250401,095500,23817634828,2555,2555,2570,2550,206878
20250401,095400,23288258162,2550,2575,2580,2550,320710
20250401,095300,22466103544,2575,2590,2600,2570,157527
20250401,095200,22059299027,2590,2590,2610,2580,199556
20250401,095100,21541782327,2590,2620,2620,2575,303343
20250401,095000,20755275599,2620,2620,2625,2600,236629
20250401,094900,20136847077,2615,2595,2620,2585,235790
20250401,094800,19522071307,2590,2600,2630,2590,364693
20250401,094700,18571397163,2600,2610,2620,2600,178247
20250401,094600,18106797560,2610,2625,2635,2600,366120
20250401,094500,17150813346,2630,2635,2640,2610,327685
20250401,094400,16291793231,2640,2600,2675,2600,1029019
20250401,094300,13570313388,2605,2625,2630,2590,514934
20250401,094200,12228049371,2610,2570,2660,2565,1500400
20250401,094100,8298527332,2565,2535,2575,2485,927008
20250401,094000,5951021837,2540,2495,2575,2465,1635774
20250401,093900,1824232553,2325,2325,2325,2325,0
20250401,093800,1824232553,2325,2325,2325,2325,0
20250401,093700,1824232553,2325,2230,2325,2230,171685
20250401,093600,1430038143,2230,2250,2275,2230,52059
20250401,093500,1312468523,2250,2210,2260,2210,54744
20250401,093400,1189751608,2210,2205,2210,2200,4048
20250401,093300,1180813103,2205,2205,2210,2200,707
20250401,093200,1179251658,2205,2210,2210,2205,1040
20250401,093100,1176957848,2210,2200,2210,2195,10906
20250401,093000,1152985613,2200,2220,2220,2200,282
20250401,092900,1152365093,2210,2210,2215,2200,13539
20250401,092800,1122517543,2210,2215,2215,2210,2162
20250401,092700,1117734203,2220,2215,2220,2215,405
20250401,092600,1116835603,2210,2215,2220,2210,5999
20250401,092500,1103565148,2215,2225,2225,2210,8143
20250401,092400,1085516388,2225,2225,2225,2225,3893
20250401,092300,1076854463,2220,2225,2225,2220,2762
20250401,092200,1070714043,2225,2230,2235,2225,3580
20250401,092100,1062731833,2235,2232,2240,2230,2610
20250401,092000,1056899638,2225,2240,2250,2225,5606
20250401,091900,1044378938,2250,2260,2265,2240,18038
20250401,091800,1003737238,2260,2230,2270,2220,30505
20250401,091700,935008653,2220,2220,2220,2217,1061
20250401,091600,932653683,2220,2225,2230,2220,17969
20250401,091500,892699633,2230,2235,2250,2230,10827
20250401,091400,868502186,2250,2235,2250,2235,13156
20250401,091300,838991351,2235,2230,2240,2215,14117
20250401,091200,807530851,2225,2245,2250,2225,11687
20250401,091100,781377586,2250,2220,2255,2210,29583
20250401,091000,715140731,2220,2240,2240,2215,22891
20250401,090900,664297760,2235,2245,2280,2225,51536
20250401,090800,548259412,2250,2190,2300,2190,71603
20250401,090700,388269952,2175,2190,2195,2170,17229
20250401,090600,350655082,2200,2205,2205,2195,1368
20250401,090500,347645812,2205,2205,2225,2170,27194
20250401,090400,287696132,2205,2180,2230,2170,49282
20250401,090300,178904027,2185,2175,2185,2165,9802
20250401,090200,157544755,2180,2175,2195,2175,11371
20250401,090100,132681835,2175,2175,2200,2175,19189
20250401,090000,90743575,2175,2115,2175,2115,42657
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 200800 53928639582 2355 2355 2355 2355 126484
3 20250401 200700 53928639582 2355 2355 2355 2355 0
4 20250401 200600 53928639582 2355 2355 2355 2355 0
5 20250401 200500 53928639582 2355 2355 2355 2355 0
6 20250401 200400 53928639582 2355 2355 2355 2355 0
7 20250401 200300 53928639582 2355 2355 2355 2355 0
8 20250401 200200 53928639582 2355 2355 2355 2355 0
9 20250401 200100 53928639582 2355 2355 2355 2355 0
10 20250401 200000 53928639582 2355 2355 2355 2355 0
11 20250401 195900 53928639582 2355 2355 2355 2355 0
12 20250401 195800 53928639582 2355 2355 2355 2355 0
13 20250401 195700 53928639582 2355 2355 2355 2355 0
14 20250401 195600 53928639582 2355 2355 2355 2355 0
15 20250401 195500 53928639582 2355 2355 2355 2355 0
16 20250401 195400 53928639582 2355 2355 2355 2355 0
17 20250401 195300 53928639582 2355 2355 2355 2355 0
18 20250401 195200 53928639582 2355 2355 2355 2355 0
19 20250401 195100 53928639582 2355 2355 2355 2355 0
20 20250401 195000 53928639582 2355 2355 2355 2355 0
21 20250401 194900 53928639582 2355 2355 2355 2355 0
22 20250401 194800 53928639582 2355 2355 2355 2355 0
23 20250401 194700 53928639582 2355 2355 2355 2355 0
24 20250401 194600 53928639582 2355 2355 2355 2355 0
25 20250401 194500 53928639582 2355 2355 2355 2355 0
26 20250401 194400 53928639582 2355 2355 2355 2355 0
27 20250401 194300 53928639582 2355 2355 2355 2355 0
28 20250401 194200 53928639582 2355 2355 2355 2355 0
29 20250401 194100 53928639582 2355 2355 2355 2355 0
30 20250401 194000 53928639582 2355 2355 2355 2355 0
31 20250401 193900 53928639582 2355 2355 2355 2355 0
32 20250401 193800 53928639582 2355 2355 2355 2355 126484
33 20250401 193700 53928639582 2355 2355 2355 2355 0
34 20250401 193600 53928639582 2355 2355 2355 2355 0
35 20250401 193500 53928639582 2355 2355 2355 2355 0
36 20250401 193400 53928639582 2355 2355 2355 2355 0
37 20250401 193300 53928639582 2355 2355 2355 2355 0
38 20250401 193200 53928639582 2355 2355 2355 2355 0
39 20250401 193100 53928639582 2355 2355 2355 2355 0
40 20250401 193000 53928639582 2355 2355 2355 2355 0
41 20250401 192900 53928639582 2355 2355 2355 2355 0
42 20250401 192800 53928639582 2355 2355 2355 2355 0
43 20250401 192700 53928639582 2355 2355 2355 2355 0
44 20250401 192600 53928639582 2355 2355 2355 2355 0
45 20250401 192500 53928639582 2355 2355 2355 2355 0
46 20250401 192400 53928639582 2355 2355 2355 2355 0
47 20250401 192300 53928639582 2355 2355 2355 2355 0
48 20250401 192200 53928639582 2355 2355 2355 2355 0
49 20250401 192100 53928639582 2355 2355 2355 2355 0
50 20250401 192000 53928639582 2355 2355 2355 2355 0
51 20250401 191900 53928639582 2355 2355 2355 2355 0
52 20250401 191800 53928639582 2355 2355 2355 2355 0
53 20250401 191700 53928639582 2355 2355 2355 2355 0
54 20250401 191600 53928639582 2355 2355 2355 2355 0
55 20250401 191500 53928639582 2355 2355 2355 2355 0
56 20250401 191400 53928639582 2355 2355 2355 2355 0
57 20250401 191300 53928639582 2355 2355 2355 2355 0
58 20250401 191200 53928639582 2355 2355 2355 2355 0
59 20250401 191100 53928639582 2355 2355 2355 2355 0
60 20250401 191000 53928639582 2355 2355 2355 2355 0
61 20250401 190900 53928639582 2355 2355 2355 2355 0
62 20250401 190800 53928639582 2355 2355 2355 2355 126484
63 20250401 190700 53928639582 2355 2355 2355 2355 0
64 20250401 190600 53928639582 2355 2355 2355 2355 0
65 20250401 190500 53928639582 2355 2355 2355 2355 0
66 20250401 190400 53928639582 2355 2355 2355 2355 0
67 20250401 190300 53928639582 2355 2355 2355 2355 0
68 20250401 190200 53928639582 2355 2355 2355 2355 0
69 20250401 190100 53928639582 2355 2355 2355 2355 0
70 20250401 190000 53928639582 2355 2355 2355 2355 0
71 20250401 185900 53928639582 2355 2355 2355 2355 0
72 20250401 185800 53928639582 2355 2355 2355 2355 0
73 20250401 185700 53928639582 2355 2355 2355 2355 0
74 20250401 185600 53928639582 2355 2355 2355 2355 0
75 20250401 185500 53928639582 2355 2355 2355 2355 0
76 20250401 185400 53928639582 2355 2355 2355 2355 0
77 20250401 185300 53928639582 2355 2355 2355 2355 0
78 20250401 185200 53928639582 2355 2355 2355 2355 0
79 20250401 185100 53928639582 2355 2355 2355 2355 0
80 20250401 185000 53928639582 2355 2355 2355 2355 0
81 20250401 184900 53928639582 2355 2355 2355 2355 0
82 20250401 184800 53928639582 2355 2355 2355 2355 0
83 20250401 184700 53928639582 2355 2355 2355 2355 0
84 20250401 184600 53928639582 2355 2355 2355 2355 0
85 20250401 184500 53928639582 2355 2355 2355 2355 0
86 20250401 184400 53928639582 2355 2355 2355 2355 0
87 20250401 184300 53928639582 2355 2355 2355 2355 0
88 20250401 184200 53928639582 2355 2355 2355 2355 0
89 20250401 184100 53928639582 2355 2355 2355 2355 0
90 20250401 184000 53928639582 2355 2355 2355 2355 0
91 20250401 183900 53928639582 2355 2355 2355 2355 0
92 20250401 183800 53928639582 2355 2355 2355 2355 126484
93 20250401 183700 53928639582 2355 2355 2355 2355 0
94 20250401 183600 53928639582 2355 2355 2355 2355 0
95 20250401 183500 53928639582 2355 2355 2355 2355 0
96 20250401 183400 53928639582 2355 2355 2355 2355 0
97 20250401 183300 53928639582 2355 2355 2355 2355 0
98 20250401 183200 53928639582 2355 2355 2355 2355 0
99 20250401 183100 53928639582 2355 2355 2355 2355 0
100 20250401 183000 53928639582 2355 2355 2355 2355 0
101 20250401 182900 53928639582 2355 2355 2355 2355 0
102 20250401 182800 53928639582 2355 2355 2355 2355 0
103 20250401 182700 53928639582 2355 2355 2355 2355 0
104 20250401 182600 53928639582 2355 2355 2355 2355 0
105 20250401 182500 53928639582 2355 2355 2355 2355 0
106 20250401 182400 53928639582 2355 2355 2355 2355 0
107 20250401 182300 53928639582 2355 2355 2355 2355 0
108 20250401 182200 53928639582 2355 2355 2355 2355 0
109 20250401 182100 53928639582 2355 2355 2355 2355 0
110 20250401 182000 53928639582 2355 2355 2355 2355 0
111 20250401 181900 53928639582 2355 2355 2355 2355 0
112 20250401 181800 53928639582 2355 2355 2355 2355 0
113 20250401 181700 53928639582 2355 2355 2355 2355 0
114 20250401 181600 53928639582 2355 2355 2355 2355 0
115 20250401 181500 53928639582 2355 2355 2355 2355 0
116 20250401 181400 53928639582 2355 2355 2355 2355 0
117 20250401 181300 53928639582 2355 2355 2355 2355 0
118 20250401 181200 53928639582 2355 2355 2355 2355 0
119 20250401 181100 53928639582 2355 2355 2355 2355 0
120 20250401 181000 53928639582 2355 2355 2355 2355 0
121 20250401 180900 53928639582 2355 2355 2355 2355 0
122 20250401 180800 53928639582 2355 2355 2355 2355 126484
123 20250401 180700 53928639582 2355 2355 2355 2355 0
124 20250401 180600 53928639582 2355 2355 2355 2355 0
125 20250401 180500 53928639582 2355 2355 2355 2355 0
126 20250401 180400 53928639582 2355 2355 2355 2355 0
127 20250401 180300 53928639582 2355 2355 2355 2355 0
128 20250401 180200 53928639582 2355 2355 2355 2355 0
129 20250401 180100 53928639582 2355 2355 2355 2355 0
130 20250401 180000 53928639582 2355 2355 2355 2355 0
131 20250401 175900 53928639582 2355 2355 2355 2355 0
132 20250401 175800 53928639582 2355 2355 2355 2355 0
133 20250401 175700 53928639582 2355 2355 2355 2355 0
134 20250401 175600 53928639582 2355 2355 2355 2355 0
135 20250401 175500 53928639582 2355 2355 2355 2355 0
136 20250401 175400 53928639582 2355 2355 2355 2355 0
137 20250401 175300 53928639582 2355 2355 2355 2355 0
138 20250401 175200 53928639582 2355 2355 2355 2355 0
139 20250401 175100 53928639582 2355 2355 2355 2355 0
140 20250401 175000 53928639582 2355 2355 2355 2355 0
141 20250401 174900 53928639582 2355 2355 2355 2355 0
142 20250401 174800 53928639582 2355 2355 2355 2355 0
143 20250401 174700 53928639582 2355 2355 2355 2355 0
144 20250401 174600 53928639582 2355 2355 2355 2355 0
145 20250401 174500 53928639582 2355 2355 2355 2355 0
146 20250401 174400 53928639582 2355 2355 2355 2355 0
147 20250401 174300 53928639582 2355 2355 2355 2355 0
148 20250401 174200 53928639582 2355 2355 2355 2355 0
149 20250401 174100 53928639582 2355 2355 2355 2355 0
150 20250401 174000 53928639582 2355 2355 2355 2355 0
151 20250401 173900 53928639582 2355 2355 2355 2355 0
152 20250401 173800 53928639582 2355 2355 2355 2355 126484
153 20250401 173700 53928639582 2355 2355 2355 2355 0
154 20250401 173600 53928639582 2355 2355 2355 2355 0
155 20250401 173500 53928639582 2355 2355 2355 2355 0
156 20250401 173400 53928639582 2355 2355 2355 2355 0
157 20250401 173300 53928639582 2355 2355 2355 2355 0
158 20250401 173200 53928639582 2355 2355 2355 2355 0
159 20250401 173100 53928639582 2355 2355 2355 2355 0
160 20250401 173000 53928639582 2355 2355 2355 2355 0
161 20250401 172900 53928639582 2355 2355 2355 2355 0
162 20250401 172800 53928639582 2355 2355 2355 2355 0
163 20250401 172700 53928639582 2355 2355 2355 2355 0
164 20250401 172600 53928639582 2355 2355 2355 2355 0
165 20250401 172500 53928639582 2355 2355 2355 2355 0
166 20250401 172400 53928639582 2355 2355 2355 2355 0
167 20250401 172300 53928639582 2355 2355 2355 2355 0
168 20250401 172200 53928639582 2355 2355 2355 2355 0
169 20250401 172100 53928639582 2355 2355 2355 2355 0
170 20250401 172000 53928639582 2355 2355 2355 2355 0
171 20250401 171900 53928639582 2355 2355 2355 2355 0
172 20250401 171800 53928639582 2355 2355 2355 2355 0
173 20250401 171700 53928639582 2355 2355 2355 2355 0
174 20250401 171600 53928639582 2355 2355 2355 2355 0
175 20250401 171500 53928639582 2355 2355 2355 2355 0
176 20250401 171400 53928639582 2355 2355 2355 2355 0
177 20250401 171300 53928639582 2355 2355 2355 2355 0
178 20250401 171200 53928639582 2355 2355 2355 2355 0
179 20250401 171100 53928639582 2355 2355 2355 2355 0
180 20250401 171000 53928639582 2355 2355 2355 2355 0
181 20250401 170900 53928639582 2355 2355 2355 2355 0
182 20250401 170800 53928639582 2355 2355 2355 2355 126484
183 20250401 170700 53928639582 2355 2355 2355 2355 0
184 20250401 170600 53928639582 2355 2355 2355 2355 0
185 20250401 170500 53928639582 2355 2355 2355 2355 0
186 20250401 170400 53928639582 2355 2355 2355 2355 0
187 20250401 170300 53928639582 2355 2355 2355 2355 0
188 20250401 170200 53928639582 2355 2355 2355 2355 0
189 20250401 170100 53928639582 2355 2355 2355 2355 0
190 20250401 170000 53928639582 2355 2355 2355 2355 0
191 20250401 165900 53928639582 2355 2355 2355 2355 0
192 20250401 165800 53928639582 2355 2355 2355 2355 0
193 20250401 165700 53928639582 2355 2355 2355 2355 0
194 20250401 165600 53928639582 2355 2355 2355 2355 0
195 20250401 165500 53928639582 2355 2355 2355 2355 0
196 20250401 165400 53928639582 2355 2355 2355 2355 0
197 20250401 165300 53928639582 2355 2355 2355 2355 0
198 20250401 165200 53928639582 2355 2355 2355 2355 0
199 20250401 165100 53928639582 2355 2355 2355 2355 0
200 20250401 165000 53928639582 2355 2355 2355 2355 0
201 20250401 164900 53928639582 2355 2355 2355 2355 0
202 20250401 164800 53928639582 2355 2355 2355 2355 0
203 20250401 164700 53928639582 2355 2355 2355 2355 0
204 20250401 164600 53928639582 2355 2355 2355 2355 0
205 20250401 164500 53928639582 2355 2355 2355 2355 0
206 20250401 164400 53928639582 2355 2355 2355 2355 0
207 20250401 164300 53928639582 2355 2355 2355 2355 0
208 20250401 164200 53928639582 2355 2355 2355 2355 0
209 20250401 164100 53928639582 2355 2355 2355 2355 0
210 20250401 164000 53928639582 2355 2355 2355 2355 0
211 20250401 163900 53928639582 2355 2355 2355 2355 0
212 20250401 163800 53928639582 2355 2355 2355 2355 126484
213 20250401 163700 53928639582 2355 2355 2355 2355 0
214 20250401 163600 53928639582 2355 2355 2355 2355 0
215 20250401 163500 53928639582 2355 2355 2355 2355 0
216 20250401 163400 53928639582 2355 2355 2355 2355 0
217 20250401 163300 53928639582 2355 2355 2355 2355 0
218 20250401 163200 53928639582 2355 2355 2355 2355 0
219 20250401 163100 53928639582 2355 2355 2355 2355 0
220 20250401 163000 53928639582 2355 2355 2355 2355 0
221 20250401 162900 53928639582 2355 2355 2355 2355 0
222 20250401 162800 53928639582 2355 2355 2355 2355 0
223 20250401 162700 53928639582 2355 2355 2355 2355 0
224 20250401 162600 53928639582 2355 2355 2355 2355 0
225 20250401 162500 53928639582 2355 2355 2355 2355 0
226 20250401 162400 53928639582 2355 2355 2355 2355 0
227 20250401 162300 53928639582 2355 2355 2355 2355 0
228 20250401 162200 53928639582 2355 2355 2355 2355 0
229 20250401 162100 53928639582 2355 2355 2355 2355 0
230 20250401 162000 53928639582 2355 2355 2355 2355 0
231 20250401 161900 53928639582 2355 2355 2355 2355 0
232 20250401 161800 53928639582 2355 2355 2355 2355 0
233 20250401 161700 53928639582 2355 2355 2355 2355 0
234 20250401 161600 53928639582 2355 2355 2355 2355 0
235 20250401 161500 53928639582 2355 2355 2355 2355 0
236 20250401 161400 53928639582 2355 2355 2355 2355 0
237 20250401 161300 53928639582 2355 2355 2355 2355 0
238 20250401 161200 53928639582 2355 2355 2355 2355 0
239 20250401 161100 53928639582 2355 2355 2355 2355 0
240 20250401 161000 53928639582 2355 2355 2355 2355 0
241 20250401 160900 53928639582 2355 2355 2355 2355 0
242 20250401 160800 53928639582 2355 2355 2355 2355 126484
243 20250401 160700 53928639582 2355 2355 2355 2355 0
244 20250401 160600 53928639582 2355 2355 2355 2355 0
245 20250401 160500 53928639582 2355 2355 2355 2355 0
246 20250401 160400 53928639582 2355 2355 2355 2355 0
247 20250401 160300 53928639582 2355 2355 2355 2355 0
248 20250401 160200 53928639582 2355 2355 2355 2355 0
249 20250401 160100 53928639582 2355 2355 2355 2355 0
250 20250401 160000 53928639582 2355 2355 2355 2355 0
251 20250401 155900 53928639582 2355 2355 2355 2355 0
252 20250401 155800 53928639582 2355 2355 2355 2355 0
253 20250401 155700 53928639582 2355 2355 2355 2355 0
254 20250401 155600 53928639582 2355 2355 2355 2355 0
255 20250401 155500 53928639582 2355 2355 2355 2355 0
256 20250401 155400 53928639582 2355 2355 2355 2355 0
257 20250401 155300 53928639582 2355 2355 2355 2355 0
258 20250401 155200 53928639582 2355 2355 2355 2355 0
259 20250401 155100 53928639582 2355 2355 2355 2355 0
260 20250401 155000 53928639582 2355 2355 2355 2355 0
261 20250401 154900 53928639582 2355 2355 2355 2355 0
262 20250401 154800 53928639582 2355 2355 2355 2355 0
263 20250401 154700 53928639582 2355 2355 2355 2355 0
264 20250401 154600 53928639582 2355 2355 2355 2355 0
265 20250401 154500 53928639582 2355 2355 2355 2355 0
266 20250401 154400 53928639582 2355 2355 2355 2355 0
267 20250401 154300 53928639582 2355 2355 2355 2355 0
268 20250401 154200 53928639582 2355 2355 2355 2355 0
269 20250401 154100 53928639582 2355 2355 2355 2355 0
270 20250401 154000 53928639582 2355 2355 2355 2355 0
271 20250401 153900 53928639582 2355 2355 2355 2355 0
272 20250401 153800 53928639582 2355 2355 2355 2355 126484
273 20250401 153700 53928639582 2355 2355 2355 2355 0
274 20250401 153600 53928639582 2355 2355 2355 2355 0
275 20250401 153500 53928639582 2355 2355 2355 2355 0
276 20250401 153400 53928639582 2355 2355 2355 2355 0
277 20250401 153300 53928639582 2355 2355 2355 2355 0
278 20250401 153200 53928639582 2355 2355 2355 2355 0
279 20250401 153100 53928639582 2355 2355 2355 2355 0
280 20250401 153000 53928639582 2355 2355 2355 2355 126484
281 20250401 152900 53630769762 2360 2360 2360 2360 0
282 20250401 152800 53630769762 2360 2360 2360 2360 0
283 20250401 152700 53630769762 2360 2360 2360 2360 0
284 20250401 152600 53630769762 2360 2360 2360 2360 0
285 20250401 152500 53630769762 2360 2360 2360 2360 0
286 20250401 152400 53630769762 2360 2360 2360 2360 0
287 20250401 152300 53630769762 2360 2360 2360 2360 0
288 20250401 152200 53630769762 2360 2360 2360 2360 0
289 20250401 152100 53630769762 2360 2360 2360 2360 0
290 20250401 152000 53630769762 2360 2360 2360 2360 0
291 20250401 151900 53630769762 2360 2355 2360 2350 27687
292 20250401 151800 53565560557 2355 2360 2360 2350 19114
293 20250401 151700 53520541032 2355 2365 2365 2355 21110
294 20250401 151600 53470745844 2365 2360 2365 2360 5148
295 20250401 151500 53458592959 2360 2360 2365 2360 7623
296 20250401 151400 53440599149 2360 2365 2365 2355 6998
297 20250401 151300 53424090122 2365 2360 2370 2355 22283
298 20250401 151200 53371430087 2355 2355 2360 2350 11650
299 20250401 151100 53343998242 2355 2355 2355 2345 7398
300 20250401 151000 53326617150 2355 2355 2360 2345 6565
301 20250401 150900 53311182135 2360 2360 2360 2350 7638
302 20250401 150800 53293192510 2360 2360 2360 2350 2148
303 20250401 150700 53288132695 2360 2350 2360 2350 6121
304 20250401 150600 53273721560 2350 2355 2355 2345 5576
305 20250401 150500 53260616435 2350 2345 2350 2345 6988
306 20250401 150400 53244213520 2345 2350 2350 2345 13975
307 20250401 150300 53211434760 2345 2350 2350 2345 9450
308 20250401 150200 53189267450 2350 2350 2355 2345 14798
309 20250401 150100 53154506775 2350 2360 2360 2350 11708
310 20250401 150000 53126957485 2360 2370 2375 2360 8766
311 20250401 145900 53106236330 2365 2360 2370 2360 5710
312 20250401 145800 53092739910 2360 2350 2375 2350 18820
313 20250401 145700 53048260430 2350 2355 2355 2345 22561
314 20250401 145600 52995243630 2355 2355 2365 2355 9797
315 20250401 145500 52972129812 2365 2360 2365 2355 6241
316 20250401 145400 52957411722 2360 2355 2360 2345 31998
317 20250401 145300 52882092257 2355 2355 2360 2350 8380
318 20250401 145200 52862372457 2355 2355 2360 2355 4349
319 20250401 145100 52852127722 2355 2355 2355 2350 6066
320 20250401 145000 52837853012 2355 2350 2355 2345 8973
321 20250401 144900 52816763022 2350 2350 2355 2340 6765
322 20250401 144800 52800892427 2350 2345 2350 2340 9949
323 20250401 144700 52777587447 2340 2345 2350 2340 18420
324 20250401 144600 52734438937 2350 2345 2355 2345 7812
325 20250401 144500 52716098242 2345 2355 2365 2345 28332
326 20250401 144400 52649480502 2360 2360 2365 2355 7562
327 20250401 144300 52631629202 2365 2355 2365 2355 3443
328 20250401 144200 52623510479 2355 2360 2365 2355 10480
329 20250401 144100 52598791438 2360 2360 2360 2355 5537
330 20250401 144000 52585728871 2360 2355 2360 2350 12739
331 20250401 143900 52555729576 2355 2355 2360 2350 24561
332 20250401 143800 52497888251 2355 2355 2365 2355 20998
333 20250401 143700 52448314936 2355 2345 2355 2340 17186
334 20250401 143600 52407938794 2345 2370 2370 2335 115340
335 20250401 143500 52136856909 2365 2360 2375 2360 7923
336 20250401 143400 52118103949 2360 2375 2380 2360 8102
337 20250401 143300 52098909124 2375 2360 2375 2360 14281
338 20250401 143200 52065155874 2360 2360 2370 2360 12230
339 20250401 143100 52036250689 2360 2360 2370 2355 22888
340 20250401 143000 51982244799 2360 2380 2385 2360 52001
341 20250401 142900 51858852149 2380 2370 2390 2365 46723
342 20250401 142800 51747804439 2365 2375 2405 2355 126570
343 20250401 142700 51448010054 2385 2430 2440 2365 90245
344 20250401 142600 51231815741 2440 2425 2445 2420 31104
345 20250401 142500 51156018349 2420 2435 2435 2400 40698
346 20250401 142400 51057726719 2435 2450 2455 2430 56846
347 20250401 142300 50918676591 2445 2440 2455 2430 62559
348 20250401 142200 50765646041 2435 2415 2440 2412 43164
349 20250401 142100 50660696144 2415 2415 2430 2410 42641
350 20250401 142000 50557432326 2410 2445 2465 2400 141750
351 20250401 141900 50212051496 2445 2460 2460 2435 131051
352 20250401 141800 49891232669 2455 2450 2475 2445 224853
353 20250401 141700 49337755743 2445 2435 2460 2420 298975
354 20250401 141600 48605534844 2435 2390 2445 2375 117318
355 20250401 141500 48321980109 2390 2415 2415 2390 34446
356 20250401 141400 48239473994 2415 2385 2415 2370 77898
357 20250401 141300 48052596767 2385 2380 2385 2370 21345
358 20250401 141200 48001811877 2380 2375 2390 2370 54093
359 20250401 141100 47872955502 2375 2365 2375 2365 13562
360 20250401 141000 47840839547 2365 2360 2370 2355 4355
361 20250401 140900 47830560087 2360 2357 2360 2355 1844
362 20250401 140800 47826216281 2360 2355 2360 2355 3247
363 20250401 140700 47818568772 2355 2355 2355 2345 5436
364 20250401 140600 47805790487 2355 2350 2355 2350 3157
365 20250401 140500 47798370537 2350 2350 2350 2340 10624
366 20250401 140400 47773456142 2350 2350 2350 2350 6241
367 20250401 140300 47758789792 2355 2350 2355 2350 994
368 20250401 140200 47756453442 2350 2350 2350 2350 3750
369 20250401 140100 47747640942 2360 2360 2360 2355 2538
370 20250401 140000 47741663237 2355 2355 2360 2355 1414
371 20250401 135900 47738329857 2360 2355 2360 2350 1514
372 20250401 135800 47734765347 2355 2355 2357 2350 2911
373 20250401 135700 47727912967 2355 2340 2355 2340 7984
374 20250401 135600 47709176012 2340 2345 2345 2340 8028
375 20250401 135500 47690370549 2345 2345 2347 2340 4831
376 20250401 135400 47679042479 2340 2340 2345 2335 32809
377 20250401 135300 47602278109 2340 2345 2350 2340 23285
378 20250401 135200 47547713844 2345 2345 2350 2345 9315
379 20250401 135100 47525828319 2345 2360 2365 2345 19912
380 20250401 135000 47478940134 2360 2360 2360 2355 6467
381 20250401 134900 47463685769 2355 2355 2360 2355 7417
382 20250401 134800 47446213249 2355 2355 2355 2350 9192
383 20250401 134700 47424600894 2355 2360 2365 2355 18150
384 20250401 134600 47381825409 2365 2365 2365 2365 1587
385 20250401 134500 47378072154 2365 2365 2370 2365 3379
386 20250401 134400 47370077189 2370 2370 2375 2365 1613
387 20250401 134300 47366254294 2365 2370 2370 2360 3404
388 20250401 134200 47358204109 2365 2375 2375 2365 2825
389 20250401 134100 47351509014 2370 2385 2385 2370 6447
390 20250401 134000 47336196224 2380 2380 2385 2375 7380
391 20250401 133900 47318631884 2380 2370 2380 2370 8674
392 20250401 133800 47298029594 2375 2370 2375 2370 3148
393 20250401 133700 47290568484 2370 2375 2375 2370 745
394 20250401 133600 47288802534 2375 2360 2375 2360 4171
395 20250401 133500 47278921339 2365 2355 2365 2355 1170
396 20250401 133400 47276156974 2350 2355 2365 2350 10072
397 20250401 133300 47252438809 2355 2360 2360 2355 10559
398 20250401 133200 47227571357 2360 2360 2370 2355 18931
399 20250401 133100 47182924187 2365 2370 2370 2365 12490
400 20250401 133000 47153357377 2370 2370 2370 2370 1102
401 20250401 132900 47150745637 2375 2375 2375 2370 154
402 20250401 132800 47150380097 2375 2375 2375 2365 282
403 20250401 132700 47149710432 2365 2370 2375 2365 2499
404 20250401 132600 47143792587 2365 2370 2375 2365 3672
405 20250401 132500 47135098312 2365 2365 2375 2365 8315
406 20250401 132400 47115398832 2370 2370 2370 2360 14730
407 20250401 132300 47080529407 2370 2370 2375 2365 3328
408 20250401 132200 47072645992 2370 2372 2380 2370 2957
409 20250401 132100 47065624065 2370 2370 2380 2365 5148
410 20250401 132000 47053426889 2365 2380 2380 2365 15936
411 20250401 131900 47015642899 2375 2380 2380 2370 2683
412 20250401 131800 47009274654 2375 2385 2385 2370 9715
413 20250401 131700 46986181799 2380 2385 2385 2375 1006
414 20250401 131600 46983786279 2380 2385 2385 2375 11191
415 20250401 131500 46957132019 2390 2385 2390 2380 19952
416 20250401 131400 46909503739 2385 2380 2390 2375 45373
417 20250401 131300 46801256689 2375 2357 2375 2355 29538
418 20250401 131200 46731407539 2355 2360 2360 2350 20307
419 20250401 131100 46683580784 2360 2360 2365 2355 3314
420 20250401 131000 46675762274 2360 2355 2365 2350 12394
421 20250401 130900 46646552479 2355 2365 2365 2355 10253
422 20250401 130800 46622348124 2360 2360 2365 2350 12055
423 20250401 130700 46593911364 2360 2355 2365 2355 16188
424 20250401 130600 46555693864 2355 2350 2360 2340 41284
425 20250401 130500 46458629283 2345 2340 2350 2335 20556
426 20250401 130400 46410494543 2340 2350 2355 2335 107896
427 20250401 130300 46157614113 2350 2385 2385 2350 96300
428 20250401 130200 45930237143 2380 2385 2385 2380 10035
429 20250401 130100 45906348608 2385 2380 2385 2380 15005
430 20250401 130000 45870609956 2380 2380 2385 2375 13440
431 20250401 125900 45838638276 2380 2375 2385 2375 19589
432 20250401 125800 45792065951 2375 2390 2390 2370 79047
433 20250401 125700 45604299846 2385 2405 2405 2380 73237
434 20250401 125600 45429451111 2400 2400 2405 2395 13849
435 20250401 125500 45396208551 2405 2407 2407 2405 7934
436 20250401 125400 45377127275 2410 2405 2415 2405 2852
437 20250401 125300 45370256485 2410 2412 2415 2405 13776
438 20250401 125200 45337048777 2410 2410 2410 2407 3885
439 20250401 125100 45327687520 2410 2405 2410 2405 11722
440 20250401 125000 45299494600 2400 2405 2410 2400 55822
441 20250401 124900 45165407585 2405 2415 2420 2405 17760
442 20250401 124800 45122570665 2420 2420 2425 2415 9065
443 20250401 124700 45100622820 2430 2430 2430 2420 6003
444 20250401 124600 45086064030 2430 2425 2430 2420 4663
445 20250401 124500 45074750525 2425 2435 2435 2425 4374
446 20250401 124400 45064129405 2435 2440 2440 2420 11368
447 20250401 124300 45036570134 2440 2435 2440 2435 1484
448 20250401 124200 45032955989 2435 2435 2435 2430 4276
449 20250401 124100 45022557009 2435 2435 2435 2420 3184
450 20250401 124000 45014824244 2415 2430 2435 2415 23262
451 20250401 123900 44958439449 2435 2420 2435 2420 5846
452 20250401 123800 44944250539 2425 2420 2425 2420 4643
453 20250401 123700 44933007224 2425 2425 2425 2420 1790
454 20250401 123600 44928666499 2425 2410 2425 2410 7888
455 20250401 123500 44909588644 2410 2415 2420 2405 31837
456 20250401 123400 44832780001 2415 2425 2425 2410 37065
457 20250401 123300 44743287421 2430 2430 2435 2425 11783
458 20250401 123200 44714650996 2430 2425 2430 2420 807
459 20250401 123100 44712693849 2425 2420 2425 2415 38952
460 20250401 123000 44618605444 2425 2425 2425 2420 8875
461 20250401 122900 44597121404 2425 2427 2427 2420 4807
462 20250401 122800 44585481578 2430 2435 2435 2425 3675
463 20250401 122700 44576548213 2435 2420 2435 2420 6136
464 20250401 122600 44561671563 2420 2425 2425 2415 24693
465 20250401 122500 44501914743 2430 2440 2440 2425 38915
466 20250401 122400 44407306773 2440 2445 2445 2440 11660
467 20250401 122300 44378856038 2440 2442 2445 2440 4413
468 20250401 122200 44368084743 2442 2445 2445 2440 1305
469 20250401 122100 44364895383 2445 2450 2450 2440 3403
470 20250401 122000 44356574253 2450 2440 2450 2440 3855
471 20250401 121900 44347132453 2450 2450 2450 2440 673
472 20250401 121800 44345487483 2450 2450 2450 2445 1852
473 20250401 121700 44340959248 2445 2450 2450 2440 4604
474 20250401 121600 44329693673 2445 2445 2455 2445 5541
475 20250401 121500 44316134023 2445 2445 2455 2445 4672
476 20250401 121400 44304693958 2445 2435 2445 2435 4329
477 20250401 121300 44294132118 2435 2430 2435 2425 6696
478 20250401 121200 44277866108 2430 2430 2435 2430 4622
479 20250401 121100 44266633783 2430 2435 2440 2430 4368
480 20250401 121000 44256006443 2435 2445 2445 2432 2074
481 20250401 120900 44250954088 2435 2430 2440 2430 2640
482 20250401 120800 44244535543 2430 2445 2445 2430 17522
483 20250401 120700 44201923643 2440 2440 2445 2435 19148
484 20250401 120600 44155229848 2445 2450 2455 2440 21631
485 20250401 120500 44102291248 2455 2450 2460 2450 6433
486 20250401 120400 44086508069 2450 2460 2460 2450 14642
487 20250401 120300 44050575393 2460 2465 2465 2455 19175
488 20250401 120200 44003420938 2465 2455 2465 2450 24161
489 20250401 120100 43943963233 2455 2455 2460 2450 10200
490 20250401 120000 43918912313 2460 2450 2465 2450 47438
491 20250401 115900 43802413813 2450 2450 2455 2445 12551
492 20250401 115800 43771680968 2450 2450 2455 2445 12624
493 20250401 115700 43740750118 2450 2440 2450 2435 16827
494 20250401 115600 43699685143 2435 2450 2450 2435 36696
495 20250401 115500 43610018542 2450 2440 2455 2435 48922
496 20250401 115400 43490394062 2440 2465 2470 2440 187157
497 20250401 115300 43030459166 2470 2445 2470 2440 150175
498 20250401 115200 42661695604 2440 2440 2445 2430 45892
499 20250401 115100 42549821867 2440 2425 2440 2425 31678
500 20250401 115000 42472756151 2430 2410 2430 2410 13451
501 20250401 114900 42440169364 2412 2410 2420 2410 16359
502 20250401 114800 42400703549 2415 2410 2420 2410 16326
503 20250401 114700 42361342044 2410 2415 2420 2410 9427
504 20250401 114600 42338591984 2420 2430 2430 2415 6821
505 20250401 114500 42322076884 2425 2410 2430 2410 14733
506 20250401 114400 42286476162 2415 2425 2425 2410 32061
507 20250401 114300 42209059897 2425 2420 2430 2420 7776
508 20250401 114200 42190220282 2430 2430 2435 2420 17056
509 20250401 114100 42148839032 2430 2430 2435 2430 15048
510 20250401 114000 42112230737 2430 2420 2435 2415 10203
511 20250401 113900 42087451942 2420 2435 2435 2415 35758
512 20250401 113800 42000794932 2430 2435 2445 2420 147540
513 20250401 113700 41641330450 2435 2425 2435 2420 69096
514 20250401 113600 41473354331 2420 2407 2425 2407 34121
515 20250401 113500 41390830112 2410 2410 2410 2405 10276
516 20250401 113400 41366111921 2405 2410 2410 2405 3992
517 20250401 113300 41356507756 2410 2405 2415 2405 3921
518 20250401 113200 41347067946 2410 2410 2410 2400 8024
519 20250401 113100 41327761771 2405 2410 2415 2400 12144
520 20250401 113000 41298548531 2415 2425 2427 2405 32949
521 20250401 112900 41218880930 2425 2422 2430 2420 24105
522 20250401 112800 41160426524 2425 2425 2435 2420 41597
523 20250401 112700 41059524558 2425 2410 2425 2410 75383
524 20250401 112600 40877357603 2410 2410 2415 2405 9227
525 20250401 112500 40855110988 2410 2405 2415 2405 11338
526 20250401 112400 40827797158 2405 2410 2415 2400 21858
527 20250401 112300 40775156153 2410 2407 2410 2405 2403
528 20250401 112200 40769376134 2407 2400 2410 2400 2519
529 20250401 112100 40763315938 2405 2400 2405 2400 4869
530 20250401 112000 40751629818 2405 2400 2405 2395 6816
531 20250401 111900 40735260128 2405 2400 2405 2395 17729
532 20250401 111800 40692712443 2400 2410 2415 2400 13148
533 20250401 111700 40661068183 2410 2410 2415 2400 13113
534 20250401 111600 40629502003 2410 2400 2410 2400 14414
535 20250401 111500 40594821378 2405 2400 2410 2400 9027
536 20250401 111400 40573128913 2405 2400 2410 2400 8780
537 20250401 111300 40552030558 2410 2395 2410 2395 14852
538 20250401 111200 40516373618 2395 2405 2405 2395 34534
539 20250401 111100 40433532045 2405 2415 2415 2400 25410
540 20250401 111000 40372370140 2415 2415 2425 2415 8922
541 20250401 110900 40350788430 2415 2410 2415 2405 5774
542 20250401 110800 40336871525 2410 2420 2425 2410 30006
543 20250401 110700 40264336194 2415 2415 2420 2410 10815
544 20250401 110600 40238230734 2405 2415 2425 2405 42657
545 20250401 110500 40135118872 2415 2415 2420 2400 29528
546 20250401 110400 40064006778 2415 2410 2420 2405 27314
547 20250401 110300 39998092244 2410 2400 2420 2390 57650
548 20250401 110200 39859364354 2400 2400 2400 2380 37957
549 20250401 110100 39768702654 2395 2400 2405 2385 41198
550 20250401 110000 39670090994 2405 2390 2405 2385 30689
551 20250401 105900 39596605539 2390 2410 2410 2365 295707
552 20250401 105800 38891032937 2410 2425 2425 2410 74131
553 20250401 105700 38712054557 2420 2425 2440 2420 61629
554 20250401 105600 38562345689 2430 2420 2440 2420 37568
555 20250401 105500 38471105584 2420 2425 2425 2415 20555
556 20250401 105400 38421389789 2420 2420 2430 2420 15814
557 20250401 105300 38383068304 2420 2415 2430 2415 36729
558 20250401 105200 38294083724 2420 2420 2425 2415 37197
559 20250401 105100 38204132929 2420 2410 2420 2400 69112
560 20250401 105000 38037642080 2410 2425 2425 2405 114407
561 20250401 104900 37761796540 2425 2415 2425 2415 48011
562 20250401 104800 37645655105 2420 2430 2430 2410 91191
563 20250401 104700 37425323650 2425 2435 2440 2420 43668
564 20250401 104600 37319236165 2440 2425 2440 2420 73066
565 20250401 104500 37141959060 2425 2445 2450 2425 175100
566 20250401 104400 36716056325 2450 2445 2455 2440 72396
567 20250401 104300 36538912300 2450 2460 2465 2440 163000
568 20250401 104200 36139488415 2455 2475 2480 2455 70940
569 20250401 104100 35964559050 2480 2475 2480 2470 21928
570 20250401 104000 35910279903 2475 2480 2490 2475 36401
571 20250401 103900 35819819678 2480 2480 2485 2475 31171
572 20250401 103800 35742513283 2480 2475 2480 2460 120139
573 20250401 103700 35445794151 2475 2480 2485 2470 98085
574 20250401 103600 35202845221 2480 2495 2500 2480 61535
575 20250401 103500 35049789691 2495 2515 2515 2492 58145
576 20250401 103400 34904036817 2515 2500 2515 2495 62969
577 20250401 103300 34746189034 2495 2492 2500 2485 53496
578 20250401 103200 34613033652 2495 2505 2505 2490 34702
579 20250401 103100 34526396977 2505 2495 2505 2490 46728
580 20250401 103000 34409553833 2500 2480 2505 2480 85274
581 20250401 102900 34197200853 2480 2500 2505 2480 134791
582 20250401 102800 33861244763 2505 2515 2520 2490 189710
583 20250401 102700 33387294908 2520 2510 2525 2500 104412
584 20250401 102600 33124945124 2510 2540 2545 2505 198359
585 20250401 102500 32625175949 2540 2540 2540 2535 22770
586 20250401 102400 32567414519 2535 2550 2550 2535 56745
587 20250401 102300 32423299009 2550 2540 2550 2540 25308
588 20250401 102200 32358940534 2540 2555 2555 2540 29803
589 20250401 102100 32283006794 2555 2560 2560 2545 36306
590 20250401 102000 32190367419 2560 2545 2560 2540 26974
591 20250401 101900 32121491834 2545 2545 2550 2540 37128
592 20250401 101800 32026990694 2545 2555 2555 2540 63498
593 20250401 101700 31865192509 2555 2545 2565 2545 65366
594 20250401 101600 31698211589 2550 2575 2585 2545 94634
595 20250401 101500 31455941084 2585 2535 2590 2530 161844
596 20250401 101400 31040563099 2535 2550 2555 2530 80312
597 20250401 101300 30836435463 2555 2565 2570 2550 71726
598 20250401 101200 30652602455 2560 2565 2580 2550 183414
599 20250401 101100 30181276405 2565 2540 2580 2540 246223
600 20250401 101000 29549736354 2545 2535 2550 2535 37438
601 20250401 100900 29454526444 2540 2535 2545 2535 28127
602 20250401 100800 29383106844 2545 2540 2550 2530 72212
603 20250401 100700 29199909939 2535 2540 2555 2535 68938
604 20250401 100600 29024514309 2535 2530 2560 2530 133893
605 20250401 100500 28683757971 2535 2545 2545 2525 147813
606 20250401 100400 28309526703 2535 2545 2555 2535 110896
607 20250401 100300 28027409638 2540 2565 2570 2535 119757
608 20250401 100200 27722732364 2565 2550 2570 2540 68437
609 20250401 100100 27548144264 2550 2555 2565 2540 127306
610 20250401 100000 27223257599 2555 2560 2590 2550 327422
611 20250401 095900 26381848243 2560 2545 2560 2535 185467
612 20250401 095800 25908212125 2545 2545 2550 2530 177745
613 20250401 095700 25456567474 2545 2525 2550 2510 349583
614 20250401 095600 24572800279 2525 2555 2560 2525 297202
615 20250401 095500 23817634828 2555 2555 2570 2550 206878
616 20250401 095400 23288258162 2550 2575 2580 2550 320710
617 20250401 095300 22466103544 2575 2590 2600 2570 157527
618 20250401 095200 22059299027 2590 2590 2610 2580 199556
619 20250401 095100 21541782327 2590 2620 2620 2575 303343
620 20250401 095000 20755275599 2620 2620 2625 2600 236629
621 20250401 094900 20136847077 2615 2595 2620 2585 235790
622 20250401 094800 19522071307 2590 2600 2630 2590 364693
623 20250401 094700 18571397163 2600 2610 2620 2600 178247
624 20250401 094600 18106797560 2610 2625 2635 2600 366120
625 20250401 094500 17150813346 2630 2635 2640 2610 327685
626 20250401 094400 16291793231 2640 2600 2675 2600 1029019
627 20250401 094300 13570313388 2605 2625 2630 2590 514934
628 20250401 094200 12228049371 2610 2570 2660 2565 1500400
629 20250401 094100 8298527332 2565 2535 2575 2485 927008
630 20250401 094000 5951021837 2540 2495 2575 2465 1635774
631 20250401 093900 1824232553 2325 2325 2325 2325 0
632 20250401 093800 1824232553 2325 2325 2325 2325 0
633 20250401 093700 1824232553 2325 2230 2325 2230 171685
634 20250401 093600 1430038143 2230 2250 2275 2230 52059
635 20250401 093500 1312468523 2250 2210 2260 2210 54744
636 20250401 093400 1189751608 2210 2205 2210 2200 4048
637 20250401 093300 1180813103 2205 2205 2210 2200 707
638 20250401 093200 1179251658 2205 2210 2210 2205 1040
639 20250401 093100 1176957848 2210 2200 2210 2195 10906
640 20250401 093000 1152985613 2200 2220 2220 2200 282
641 20250401 092900 1152365093 2210 2210 2215 2200 13539
642 20250401 092800 1122517543 2210 2215 2215 2210 2162
643 20250401 092700 1117734203 2220 2215 2220 2215 405
644 20250401 092600 1116835603 2210 2215 2220 2210 5999
645 20250401 092500 1103565148 2215 2225 2225 2210 8143
646 20250401 092400 1085516388 2225 2225 2225 2225 3893
647 20250401 092300 1076854463 2220 2225 2225 2220 2762
648 20250401 092200 1070714043 2225 2230 2235 2225 3580
649 20250401 092100 1062731833 2235 2232 2240 2230 2610
650 20250401 092000 1056899638 2225 2240 2250 2225 5606
651 20250401 091900 1044378938 2250 2260 2265 2240 18038
652 20250401 091800 1003737238 2260 2230 2270 2220 30505
653 20250401 091700 935008653 2220 2220 2220 2217 1061
654 20250401 091600 932653683 2220 2225 2230 2220 17969
655 20250401 091500 892699633 2230 2235 2250 2230 10827
656 20250401 091400 868502186 2250 2235 2250 2235 13156
657 20250401 091300 838991351 2235 2230 2240 2215 14117
658 20250401 091200 807530851 2225 2245 2250 2225 11687
659 20250401 091100 781377586 2250 2220 2255 2210 29583
660 20250401 091000 715140731 2220 2240 2240 2215 22891
661 20250401 090900 664297760 2235 2245 2280 2225 51536
662 20250401 090800 548259412 2250 2190 2300 2190 71603
663 20250401 090700 388269952 2175 2190 2195 2170 17229
664 20250401 090600 350655082 2200 2205 2205 2195 1368
665 20250401 090500 347645812 2205 2205 2225 2170 27194
666 20250401 090400 287696132 2205 2180 2230 2170 49282
667 20250401 090300 178904027 2185 2175 2185 2165 9802
668 20250401 090200 157544755 2180 2175 2195 2175 11371
669 20250401 090100 132681835 2175 2175 2200 2175 19189
670 20250401 090000 90743575 2175 2115 2175 2115 42657

1
084650/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,74239990,0,163699177950,0.00
20250327,0,74239990,0,168895977250,0.00
20250326,0,74239990,0,172979176700,0.00
20250325,0,74239990,0,171494376900,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 74239990 0 163699177950 0.00
3 20250327 0 74239990 0 168895977250 0.00
4 20250326 0 74239990 0 172979176700 0.00
5 20250325 0 74239990 0 171494376900 0.00